date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-01-22 09:55:00,27.26,27.35,27.25,27.3,23800.0,23.954,24.0331,23.9452,23.9892,23800.0
2020-01-22 10:00:00,27.31,27.32,27.27,27.32,11588.0,23.998,24.0068,23.9628,24.0068,11588.0
2020-01-22 10:05:00,27.32,27.32,27.25,27.3,598181.0,24.0068,24.0068,23.9452,23.9892,598181.0
2020-01-22 10:10:00,27.3,27.31,27.25,27.27,37447.0,23.9892,23.998,23.9452,23.9628,37447.0
2020-01-22 10:15:00,27.27,27.41,27.26,27.4,24815.0,23.9628,24.0858,23.954,24.0771,24815.0
2020-01-22 10:20:00,27.4,27.44,27.39,27.43,31164.0,24.0771,24.1122,24.0683,24.1034,31164.0
2020-01-22 10:25:00,27.43,27.44,27.36,27.41,48386.0,24.1034,24.1122,24.0419,24.0858,48386.0
2020-01-22 10:30:00,27.41,27.5,27.4,27.5,39027.0,24.0858,24.1649,24.0771,24.1649,39027.0
2020-01-22 10:35:00,27.49,27.52,27.45,27.49,58132.0,24.1561,24.1825,24.121,24.1561,58132.0
2020-01-22 10:40:00,27.5,27.51,27.47,27.5,33362.0,24.1649,24.1737,24.1386,24.1649,33362.0
2020-01-22 10:45:00,27.49,27.52,27.37,27.41,148746.0,24.1561,24.1825,24.0507,24.0858,148746.0
2020-01-22 10:50:00,27.41,27.46,27.4,27.41,34353.0,24.0858,24.1298,24.0771,24.0858,34353.0
2020-01-22 10:55:00,27.41,27.48,27.4,27.45,290857.0,24.0858,24.1474,24.0771,24.121,290857.0
2020-01-22 11:00:00,27.44,27.45,27.35,27.4,41649.0,24.1122,24.121,24.0331,24.0771,41649.0
2020-01-22 11:05:00,27.4,27.43,27.3,27.41,1118074.0,24.0771,24.1034,23.9892,24.0858,1118074.0
2020-01-22 11:10:00,27.41,27.48,27.38,27.46,247822.0,24.0858,24.1474,24.0595,24.1298,247822.0
2020-01-22 11:15:00,27.45,27.61,27.42,27.58,188440.0,24.121,24.2616,24.0946,24.2352,188440.0
2020-01-22 11:20:00,27.58,27.66,27.56,27.57,93680.0,24.2352,24.3055,24.2177,24.2264,93680.0
2020-01-22 11:25:00,27.56,27.59,27.5,27.51,77318.0,24.2177,24.244,24.1649,24.1737,77318.0
2020-01-22 11:30:00,27.5,27.61,27.49,27.49,119026.0,24.1649,24.2616,24.1561,24.1561,119026.0
2020-01-22 11:35:00,27.5,27.58,27.47,27.48,73790.0,24.1649,24.2352,24.1386,24.1474,73790.0
2020-01-22 11:40:00,27.48,27.54,27.44,27.51,326196.0,24.1474,24.2001,24.1122,24.1737,326196.0
2020-01-22 11:45:00,27.5,27.59,27.49,27.59,294652.0,24.1649,24.244,24.1561,24.244,294652.0
2020-01-22 11:50:00,27.6,27.68,27.58,27.63,89804.0,24.2528,24.3231,24.2352,24.2792,89804.0
2020-01-22 11:55:00,27.63,27.66,27.59,27.66,40691.0,24.2792,24.3055,24.244,24.3055,40691.0
2020-01-22 12:00:00,27.66,27.7,27.65,27.7,32961.0,24.3055,24.3407,24.2967,24.3407,32961.0
2020-01-22 12:05:00,27.7,27.72,27.65,27.66,132243.0,24.3407,24.3582,24.2967,24.3055,132243.0
2020-01-22 12:10:00,27.66,27.67,27.62,27.65,94912.0,24.3055,24.3143,24.2704,24.2967,94912.0
2020-01-22 12:15:00,27.65,27.67,27.64,27.64,94413.0,24.2967,24.3143,24.2879,24.2879,94413.0
2020-01-22 12:20:00,27.65,27.67,27.63,27.67,55250.0,24.2967,24.3143,24.2792,24.3143,55250.0
2020-01-22 12:25:00,27.67,27.7,27.65,27.7,26192.0,24.3143,24.3407,24.2967,24.3407,26192.0
2020-01-22 12:30:00,27.7,27.78,27.67,27.78,129318.0,24.3407,24.411,24.3143,24.411,129318.0
2020-01-22 12:35:00,27.78,27.83,27.78,27.82,72795.0,24.411,24.4549,24.411,24.4461,72795.0
2020-01-22 12:40:00,27.82,27.84,27.79,27.8,52488.0,24.4461,24.4637,24.4198,24.4285,52488.0
2020-01-22 12:45:00,27.8,27.87,27.8,27.86,34374.0,24.4285,24.4901,24.4285,24.4813,34374.0
2020-01-22 12:50:00,27.87,27.87,27.79,27.84,42818.0,24.4901,24.4901,24.4198,24.4637,42818.0
2020-01-22 12:55:00,27.84,27.85,27.81,27.83,31097.0,24.4637,24.4725,24.4373,24.4549,31097.0
2020-01-22 13:00:00,27.83,27.85,27.82,27.85,19558.0,24.4549,24.4725,24.4461,24.4725,19558.0
2020-01-22 13:05:00,27.85,27.85,27.81,27.83,22522.0,24.4725,24.4725,24.4373,24.4549,22522.0
2020-01-22 13:10:00,27.84,27.87,27.81,27.87,34017.0,24.4637,24.4901,24.4373,24.4901,34017.0
2020-01-22 13:15:00,27.87,27.87,27.84,27.86,16527.0,24.4901,24.4901,24.4637,24.4813,16527.0
2020-01-22 13:20:00,27.87,27.87,27.83,27.85,33523.0,24.4901,24.4901,24.4549,24.4725,33523.0
2020-01-22 13:25:00,27.85,27.85,27.79,27.8,26001.0,24.4725,24.4725,24.4198,24.4285,26001.0
2020-01-22 13:30:00,27.8,27.85,27.8,27.83,26433.0,24.4285,24.4725,24.4285,24.4549,26433.0
2020-01-22 13:35:00,27.83,27.84,27.81,27.82,36723.0,24.4549,24.4637,24.4373,24.4461,36723.0
2020-01-22 13:40:00,27.82,27.84,27.82,27.84,17324.0,24.4461,24.4637,24.4461,24.4637,17324.0
2020-01-22 13:45:00,27.84,27.84,27.81,27.84,44401.0,24.4637,24.4637,24.4373,24.4637,44401.0
2020-01-22 13:50:00,27.83,27.85,27.82,27.84,13901.0,24.4549,24.4725,24.4461,24.4637,13901.0
2020-01-22 13:55:00,27.85,27.85,27.81,27.85,41709.0,24.4725,24.4725,24.4373,24.4725,41709.0
2020-01-22 14:00:00,27.84,27.85,27.8,27.83,36493.0,24.4637,24.4725,24.4285,24.4549,36493.0
2020-01-22 14:05:00,27.84,27.86,27.83,27.86,35925.0,24.4637,24.4813,24.4549,24.4813,35925.0
2020-01-22 14:10:00,27.86,27.89,27.85,27.89,21883.0,24.4813,24.5076,24.4725,24.5076,21883.0
2020-01-22 14:15:00,27.89,27.89,27.88,27.89,13866.0,24.5076,24.5076,24.4988,24.5076,13866.0
2020-01-22 14:20:00,27.89,27.89,27.82,27.84,49269.0,24.5076,24.5076,24.4461,24.4637,49269.0
2020-01-22 14:25:00,27.84,27.86,27.81,27.83,52359.0,24.4637,24.4813,24.4373,24.4549,52359.0
2020-01-22 14:30:00,27.83,27.83,27.76,27.76,47174.0,24.4549,24.4549,24.3934,24.3934,47174.0
2020-01-22 14:35:00,27.76,27.77,27.72,27.73,41751.0,24.3934,24.4022,24.3582,24.367,41751.0
2020-01-22 14:40:00,27.73,27.75,27.7,27.74,29789.0,24.367,24.3846,24.3407,24.3758,29789.0
2020-01-22 14:45:00,27.73,27.76,27.72,27.76,13934.0,24.367,24.3934,24.3582,24.3934,13934.0
2020-01-22 14:50:00,27.76,27.76,27.75,27.76,19460.0,24.3934,24.3934,24.3846,24.3934,19460.0
2020-01-22 14:55:00,27.76,27.78,27.73,27.77,23554.0,24.3934,24.411,24.367,24.4022,23554.0
2020-01-22 15:00:00,27.77,27.8,27.75,27.78,23116.0,24.4022,24.4285,24.3846,24.411,23116.0
2020-01-22 15:05:00,27.78,27.8,27.76,27.79,34794.0,24.411,24.4285,24.3934,24.4198,34794.0
2020-01-22 15:10:00,27.78,27.79,27.76,27.79,24304.0,24.411,24.4198,24.3934,24.4198,24304.0
2020-01-22 15:15:00,27.79,27.8,27.73,27.74,71642.0,24.4198,24.4285,24.367,24.3758,71642.0
2020-01-22 15:20:00,27.74,27.74,27.69,27.7,38162.0,24.3758,24.3758,24.3319,24.3407,38162.0
2020-01-22 15:25:00,27.7,27.7,27.65,27.66,121389.0,24.3407,24.3407,24.2967,24.3055,121389.0
2020-01-22 15:30:00,27.66,27.75,27.65,27.75,179980.0,24.3055,24.3846,24.2967,24.3846,179980.0
2020-01-22 15:35:00,27.75,27.8,27.75,27.79,266317.0,24.3846,24.4285,24.3846,24.4198,266317.0
2020-01-22 15:40:00,27.79,27.89,27.78,27.88,107773.0,24.4198,24.5076,24.411,24.4988,107773.0
2020-01-22 15:45:00,27.89,28.03,27.87,28.02,240097.0,24.5076,24.6307,24.4901,24.6219,240097.0
2020-01-22 15:50:00,28.02,28.04,27.97,28.01,146592.0,24.6219,24.6394,24.5779,24.6131,146592.0
2020-01-22 15:55:00,28.01,28.11,28.0,28.03,454972.0,24.6131,24.7009,24.6043,24.6307,454972.0
2020-01-23 09:30:00,27.54,27.55,27.38,27.38,133444.0,24.2001,24.2089,24.0595,24.0595,133444.0
2020-01-23 09:35:00,27.37,27.38,27.14,27.38,100578.0,24.0507,24.0595,23.8486,24.0595,100578.0
2020-01-23 09:40:00,27.39,27.46,27.38,27.44,41939.0,24.0683,24.1298,24.0595,24.1122,41939.0
2020-01-23 09:45:00,27.43,27.51,27.41,27.51,41746.0,24.1034,24.1737,24.0858,24.1737,41746.0
2020-01-23 09:50:00,27.51,27.64,27.51,27.61,104101.0,24.1737,24.2879,24.1737,24.2616,104101.0
2020-01-23 09:55:00,27.61,27.63,27.6,27.61,41714.0,24.2616,24.2792,24.2528,24.2616,41714.0
2020-01-23 10:00:00,27.61,27.61,27.53,27.57,30616.0,24.2616,24.2616,24.1913,24.2264,30616.0
2020-01-23 10:05:00,27.57,27.63,27.54,27.56,25432.0,24.2264,24.2792,24.2001,24.2177,25432.0
2020-01-23 10:10:00,27.57,27.57,27.33,27.34,42138.0,24.2264,24.2264,24.0155,24.0243,42138.0
2020-01-23 10:15:00,27.33,27.35,27.29,27.3,51590.0,24.0155,24.0331,23.9804,23.9892,51590.0
2020-01-23 10:20:00,27.3,27.31,27.23,27.24,45694.0,23.9892,23.998,23.9277,23.9365,45694.0
2020-01-23 10:25:00,27.23,27.25,27.23,27.25,26904.0,23.9277,23.9452,23.9277,23.9452,26904.0
2020-01-23 10:30:00,27.25,27.36,27.24,27.36,105421.0,23.9452,24.0419,23.9365,24.0419,105421.0
2020-01-23 10:35:00,27.37,27.38,27.35,27.36,6764.0,24.0507,24.0595,24.0331,24.0419,6764.0
2020-01-23 10:40:00,27.36,27.37,27.32,27.36,36230.0,24.0419,24.0507,24.0068,24.0419,36230.0
2020-01-23 10:45:00,27.36,27.39,27.31,27.39,58331.0,24.0419,24.0683,23.998,24.0683,58331.0
2020-01-23 10:50:00,27.38,27.4,27.36,27.36,13072.0,24.0595,24.0771,24.0419,24.0419,13072.0
2020-01-23 10:55:00,27.37,27.37,27.27,27.29,41273.0,24.0507,24.0507,23.9628,23.9804,41273.0
2020-01-23 11:00:00,27.28,27.35,27.28,27.28,37841.0,23.9716,24.0331,23.9716,23.9716,37841.0
2020-01-23 11:05:00,27.29,27.29,27.2,27.22,28097.0,23.9804,23.9804,23.9013,23.9189,28097.0
2020-01-23 11:10:00,27.23,27.26,27.2,27.26,28093.0,23.9277,23.954,23.9013,23.954,28093.0
2020-01-23 11:15:00,27.26,27.32,27.22,27.32,65034.0,23.954,24.0068,23.9189,24.0068,65034.0
2020-01-23 11:20:00,27.31,27.33,27.27,27.32,73436.0,23.998,24.0155,23.9628,24.0068,73436.0
2020-01-23 11:25:00,27.31,27.36,27.28,27.36,101715.0,23.998,24.0419,23.9716,24.0419,101715.0
2020-01-23 11:30:00,27.36,27.39,27.33,27.39,31474.0,24.0419,24.0683,24.0155,24.0683,31474.0
2020-01-23 11:35:00,27.39,27.48,27.38,27.48,72488.0,24.0683,24.1474,24.0595,24.1474,72488.0
2020-01-23 11:40:00,27.48,27.48,27.44,27.48,36907.0,24.1474,24.1474,24.1122,24.1474,36907.0
2020-01-23 11:45:00,27.48,27.48,27.43,27.46,53856.0,24.1474,24.1474,24.1034,24.1298,53856.0
2020-01-23 11:50:00,27.46,27.46,27.41,27.43,21425.0,24.1298,24.1298,24.0858,24.1034,21425.0
2020-01-23 11:55:00,27.43,27.47,27.42,27.46,51318.0,24.1034,24.1386,24.0946,24.1298,51318.0
2020-01-23 12:00:00,27.46,27.46,27.43,27.44,14487.0,24.1298,24.1298,24.1034,24.1122,14487.0
2020-01-23 12:05:00,27.44,27.48,27.4,27.41,27022.0,24.1122,24.1474,24.0771,24.0858,27022.0
2020-01-23 12:10:00,27.41,27.42,27.39,27.39,21117.0,24.0858,24.0946,24.0683,24.0683,21117.0
2020-01-23 12:15:00,27.39,27.45,27.38,27.39,71359.0,24.0683,24.121,24.0595,24.0683,71359.0
2020-01-23 12:20:00,27.4,27.41,27.37,27.37,18639.0,24.0771,24.0858,24.0507,24.0507,18639.0
2020-01-23 12:25:00,27.37,27.37,27.33,27.35,12566.0,24.0507,24.0507,24.0155,24.0331,12566.0
2020-01-23 12:30:00,27.35,27.35,27.28,27.31,29192.0,24.0331,24.0331,23.9716,23.998,29192.0
2020-01-23 12:35:00,27.31,27.31,27.24,27.25,15645.0,23.998,23.998,23.9365,23.9452,15645.0
2020-01-23 12:40:00,27.25,27.25,27.23,27.25,25356.0,23.9452,23.9452,23.9277,23.9452,25356.0
2020-01-23 12:45:00,27.24,27.25,27.21,27.22,18770.0,23.9365,23.9452,23.9101,23.9189,18770.0
2020-01-23 12:50:00,27.22,27.23,27.21,27.22,34213.0,23.9189,23.9277,23.9101,23.9189,34213.0
2020-01-23 12:55:00,27.22,27.26,27.21,27.24,28923.0,23.9189,23.954,23.9101,23.9365,28923.0
2020-01-23 13:00:00,27.24,27.25,27.19,27.2,21313.0,23.9365,23.9452,23.8925,23.9013,21313.0
2020-01-23 13:05:00,27.21,27.22,27.2,27.21,14303.0,23.9101,23.9189,23.9013,23.9101,14303.0
2020-01-23 13:10:00,27.21,27.21,27.2,27.2,15827.0,23.9101,23.9101,23.9013,23.9013,15827.0
2020-01-23 13:15:00,27.21,27.22,27.15,27.21,54418.0,23.9101,23.9189,23.8574,23.9101,54418.0
2020-01-23 13:20:00,27.21,27.42,27.2,27.42,374601.0,23.9101,24.0946,23.9013,24.0946,374601.0
2020-01-23 13:25:00,27.42,27.42,27.36,27.38,28325.0,24.0946,24.0946,24.0419,24.0595,28325.0
2020-01-23 13:30:00,27.38,27.5,27.38,27.45,225994.0,24.0595,24.1649,24.0595,24.121,225994.0
2020-01-23 13:35:00,27.45,27.47,27.43,27.46,82324.0,24.121,24.1386,24.1034,24.1298,82324.0
2020-01-23 13:40:00,27.47,27.53,27.46,27.48,170615.0,24.1386,24.1913,24.1298,24.1474,170615.0
2020-01-23 13:45:00,27.47,27.56,27.47,27.56,44561.0,24.1386,24.2177,24.1386,24.2177,44561.0
2020-01-23 13:50:00,27.56,27.56,27.5,27.54,154872.0,24.2177,24.2177,24.1649,24.2001,154872.0
2020-01-23 13:55:00,27.54,27.59,27.53,27.57,17030.0,24.2001,24.244,24.1913,24.2264,17030.0
2020-01-23 14:00:00,27.57,27.6,27.57,27.6,26776.0,24.2264,24.2528,24.2264,24.2528,26776.0
2020-01-23 14:05:00,27.6,27.63,27.59,27.62,27954.0,24.2528,24.2792,24.244,24.2704,27954.0
2020-01-23 14:10:00,27.62,27.62,27.61,27.62,17533.0,24.2704,24.2704,24.2616,24.2704,17533.0
2020-01-23 14:15:00,27.61,27.62,27.58,27.61,41706.0,24.2616,24.2704,24.2352,24.2616,41706.0
2020-01-23 14:20:00,27.61,27.64,27.6,27.63,21057.0,24.2616,24.2879,24.2528,24.2792,21057.0
2020-01-23 14:25:00,27.63,27.71,27.62,27.7,98698.0,24.2792,24.3495,24.2704,24.3407,98698.0
2020-01-23 14:30:00,27.7,27.75,27.69,27.7,176554.0,24.3407,24.3846,24.3319,24.3407,176554.0
2020-01-23 14:35:00,27.7,27.71,27.68,27.69,21126.0,24.3407,24.3495,24.3231,24.3319,21126.0
2020-01-23 14:40:00,27.68,27.69,27.67,27.68,31076.0,24.3231,24.3319,24.3143,24.3231,31076.0
2020-01-23 14:45:00,27.69,27.69,27.62,27.64,283994.0,24.3319,24.3319,24.2704,24.2879,283994.0
2020-01-23 14:50:00,27.64,27.71,27.63,27.7,85336.0,24.2879,24.3495,24.2792,24.3407,85336.0
2020-01-23 14:55:00,27.7,27.74,27.69,27.74,30010.0,24.3407,24.3758,24.3319,24.3758,30010.0
2020-01-23 15:00:00,27.73,27.77,27.73,27.75,24874.0,24.367,24.4022,24.367,24.3846,24874.0
2020-01-23 15:05:00,27.74,27.75,27.7,27.71,19629.0,24.3758,24.3846,24.3407,24.3495,19629.0
2020-01-23 15:10:00,27.7,27.74,27.69,27.73,33053.0,24.3407,24.3758,24.3319,24.367,33053.0
2020-01-23 15:15:00,27.74,27.76,27.72,27.73,36263.0,24.3758,24.3934,24.3582,24.367,36263.0
2020-01-23 15:20:00,27.73,27.74,27.72,27.74,26934.0,24.367,24.3758,24.3582,24.3758,26934.0
2020-01-23 15:25:00,27.74,27.8,27.74,27.8,53417.0,24.3758,24.4285,24.3758,24.4285,53417.0
2020-01-23 15:30:00,27.8,27.82,27.79,27.8,92688.0,24.4285,24.4461,24.4198,24.4285,92688.0
2020-01-23 15:35:00,27.8,27.81,27.72,27.72,64535.0,24.4285,24.4373,24.3582,24.3582,64535.0
2020-01-23 15:40:00,27.72,27.73,27.7,27.71,54374.0,24.3582,24.367,24.3407,24.3495,54374.0
2020-01-23 15:45:00,27.71,27.76,27.7,27.75,196049.0,24.3495,24.3934,24.3407,24.3846,196049.0
2020-01-23 15:50:00,27.74,27.75,27.72,27.73,95565.0,24.3758,24.3846,24.3582,24.367,95565.0
2020-01-23 15:55:00,27.73,27.78,27.72,27.77,263363.0,24.367,24.411,24.3582,24.4022,263363.0
2020-01-24 09:30:00,27.85,27.91,27.77,27.85,38014.0,24.4725,24.5252,24.4022,24.4725,38014.0
2020-01-24 09:35:00,27.87,27.88,27.79,27.83,13922.0,24.4901,24.4988,24.4198,24.4549,13922.0
2020-01-24 09:40:00,27.82,27.82,27.72,27.72,27778.0,24.4461,24.4461,24.3582,24.3582,27778.0
2020-01-24 09:45:00,27.72,27.76,27.67,27.76,32537.0,24.3582,24.3934,24.3143,24.3934,32537.0
2020-01-24 09:50:00,27.77,27.8,27.75,27.8,17114.0,24.4022,24.4285,24.3846,24.4285,17114.0
2020-01-24 09:55:00,27.8,27.85,27.79,27.85,9204.0,24.4285,24.4725,24.4198,24.4725,9204.0
2020-01-24 10:00:00,27.86,27.86,27.8,27.81,23562.0,24.4813,24.4813,24.4285,24.4373,23562.0
2020-01-24 10:05:00,27.81,27.84,27.8,27.81,10049.0,24.4373,24.4637,24.4285,24.4373,10049.0
2020-01-24 10:10:00,27.82,27.82,27.79,27.81,23781.0,24.4461,24.4461,24.4198,24.4373,23781.0
2020-01-24 10:15:00,27.81,27.94,27.8,27.93,37932.0,24.4373,24.5516,24.4285,24.5428,37932.0
2020-01-24 10:20:00,27.94,27.94,27.87,27.88,21611.0,24.5516,24.5516,24.4901,24.4988,21611.0
2020-01-24 10:25:00,27.88,27.88,27.85,27.86,7521.0,24.4988,24.4988,24.4725,24.4813,7521.0
2020-01-24 10:30:00,27.86,27.88,27.86,27.88,34687.0,24.4813,24.4988,24.4813,24.4988,34687.0
2020-01-24 10:35:00,27.88,27.9,27.87,27.88,21886.0,24.4988,24.5164,24.4901,24.4988,21886.0
2020-01-24 10:40:00,27.88,27.91,27.84,27.91,16562.0,24.4988,24.5252,24.4637,24.5252,16562.0
2020-01-24 10:45:00,27.9,27.91,27.88,27.88,17057.0,24.5164,24.5252,24.4988,24.4988,17057.0
2020-01-24 10:50:00,27.88,27.91,27.87,27.88,20879.0,24.4988,24.5252,24.4901,24.4988,20879.0
2020-01-24 10:55:00,27.88,27.95,27.87,27.94,16404.0,24.4988,24.5604,24.4901,24.5516,16404.0
2020-01-24 11:00:00,27.94,27.94,27.91,27.92,7444.0,24.5516,24.5516,24.5252,24.534,7444.0
2020-01-24 11:05:00,27.92,28.0,27.91,28.0,78940.0,24.534,24.6043,24.5252,24.6043,78940.0
2020-01-24 11:10:00,28.0,28.04,27.99,28.01,52122.0,24.6043,24.6394,24.5955,24.6131,52122.0
2020-01-24 11:15:00,28.01,28.01,27.96,27.97,20373.0,24.6131,24.6131,24.5691,24.5779,20373.0
2020-01-24 11:20:00,27.96,27.96,27.92,27.93,15158.0,24.5691,24.5691,24.534,24.5428,15158.0
2020-01-24 11:25:00,27.92,28.01,27.92,28.01,274375.0,24.534,24.6131,24.534,24.6131,274375.0
2020-01-24 11:30:00,28.01,28.05,27.97,28.01,55328.0,24.6131,24.6482,24.5779,24.6131,55328.0
2020-01-24 11:35:00,28.0,28.04,27.99,28.03,17681.0,24.6043,24.6394,24.5955,24.6307,17681.0
2020-01-24 11:40:00,28.02,28.03,28.0,28.03,16153.0,24.6219,24.6307,24.6043,24.6307,16153.0
2020-01-24 11:45:00,28.03,28.13,28.02,28.12,21016.0,24.6307,24.7185,24.6219,24.7097,21016.0
2020-01-24 11:50:00,28.12,28.12,28.06,28.07,10072.0,24.7097,24.7097,24.657,24.6658,10072.0
2020-01-24 11:55:00,28.06,28.07,28.0,28.02,19194.0,24.657,24.6658,24.6043,24.6219,19194.0
2020-01-24 12:00:00,28.02,28.03,28.0,28.03,15778.0,24.6219,24.6307,24.6043,24.6307,15778.0
2020-01-24 12:05:00,28.03,28.04,28.0,28.0,9323.0,24.6307,24.6394,24.6043,24.6043,9323.0
2020-01-24 12:10:00,28.0,28.0,27.92,27.95,30306.0,24.6043,24.6043,24.534,24.5604,30306.0
2020-01-24 12:15:00,27.96,27.96,27.93,27.94,17049.0,24.5691,24.5691,24.5428,24.5516,17049.0
2020-01-24 12:20:00,27.94,27.98,27.93,27.97,29000.0,24.5516,24.5867,24.5428,24.5779,29000.0
2020-01-24 12:25:00,27.97,27.98,27.95,27.96,8110.0,24.5779,24.5867,24.5604,24.5691,8110.0
2020-01-24 12:30:00,27.96,28.0,27.94,27.94,10688.0,24.5691,24.6043,24.5516,24.5516,10688.0
2020-01-24 12:35:00,27.92,27.92,27.89,27.92,8331.0,24.534,24.534,24.5076,24.534,8331.0
2020-01-24 12:40:00,27.92,27.92,27.89,27.89,9535.0,24.534,24.534,24.5076,24.5076,9535.0
2020-01-24 12:45:00,27.89,27.9,27.87,27.9,10888.0,24.5076,24.5164,24.4901,24.5164,10888.0
2020-01-24 12:50:00,27.9,27.94,27.9,27.91,8905.0,24.5164,24.5516,24.5164,24.5252,8905.0
2020-01-24 12:55:00,27.91,27.93,27.89,27.9,31944.0,24.5252,24.5428,24.5076,24.5164,31944.0
2020-01-24 13:00:00,27.9,27.9,27.87,27.88,9109.0,24.5164,24.5164,24.4901,24.4988,9109.0
2020-01-24 13:05:00,27.89,27.95,27.87,27.94,22285.0,24.5076,24.5604,24.4901,24.5516,22285.0
2020-01-24 13:10:00,27.94,27.95,27.89,27.9,9938.0,24.5516,24.5604,24.5076,24.5164,9938.0
2020-01-24 13:15:00,27.91,27.94,27.9,27.93,10327.0,24.5252,24.5516,24.5164,24.5428,10327.0
2020-01-24 13:20:00,27.92,27.98,27.92,27.98,16658.0,24.534,24.5867,24.534,24.5867,16658.0
2020-01-24 13:25:00,27.98,27.98,27.93,27.96,16492.0,24.5867,24.5867,24.5428,24.5691,16492.0
2020-01-24 13:30:00,27.95,27.95,27.9,27.91,85556.0,24.5604,24.5604,24.5164,24.5252,85556.0
2020-01-24 13:35:00,27.9,27.92,27.86,27.87,264475.0,24.5164,24.534,24.4813,24.4901,264475.0
2020-01-24 13:40:00,27.86,27.87,27.79,27.87,20219.0,24.4813,24.4901,24.4198,24.4901,20219.0
2020-01-24 13:45:00,27.87,27.9,27.85,27.86,55864.0,24.4901,24.5164,24.4725,24.4813,55864.0
2020-01-24 13:50:00,27.86,27.87,27.84,27.87,9127.0,24.4813,24.4901,24.4637,24.4901,9127.0
2020-01-24 13:55:00,27.87,27.88,27.83,27.86,8774.0,24.4901,24.4988,24.4549,24.4813,8774.0
2020-01-24 14:00:00,27.85,27.86,27.79,27.79,5200.0,24.4725,24.4813,24.4198,24.4198,5200.0
2020-01-24 14:05:00,27.8,27.83,27.8,27.83,15448.0,24.4285,24.4549,24.4285,24.4549,15448.0
2020-01-24 14:10:00,27.82,27.83,27.73,27.74,13620.0,24.4461,24.4549,24.367,24.3758,13620.0
2020-01-24 14:15:00,27.74,27.74,27.69,27.71,18690.0,24.3758,24.3758,24.3319,24.3495,18690.0
2020-01-24 14:20:00,27.72,27.72,27.67,27.69,11330.0,24.3582,24.3582,24.3143,24.3319,11330.0
2020-01-24 14:25:00,27.69,27.71,27.63,27.66,14267.0,24.3319,24.3495,24.2792,24.3055,14267.0
2020-01-24 14:30:00,27.66,27.75,27.65,27.74,11764.0,24.3055,24.3846,24.2967,24.3758,11764.0
2020-01-24 14:35:00,27.75,27.75,27.7,27.72,15552.0,24.3846,24.3846,24.3407,24.3582,15552.0
2020-01-24 14:40:00,27.73,27.73,27.67,27.67,6298.0,24.367,24.367,24.3143,24.3143,6298.0
2020-01-24 14:45:00,27.67,27.69,27.65,27.69,25189.0,24.3143,24.3319,24.2967,24.3319,25189.0
2020-01-24 14:50:00,27.68,27.71,27.64,27.69,25664.0,24.3231,24.3495,24.2879,24.3319,25664.0
2020-01-24 14:55:00,27.69,27.73,27.69,27.73,8717.0,24.3319,24.367,24.3319,24.367,8717.0
2020-01-24 15:00:00,27.73,27.75,27.7,27.71,13079.0,24.367,24.3846,24.3407,24.3495,13079.0
2020-01-24 15:05:00,27.72,27.74,27.7,27.7,13963.0,24.3582,24.3758,24.3407,24.3407,13963.0
2020-01-24 15:10:00,27.71,27.72,27.69,27.71,13295.0,24.3495,24.3582,24.3319,24.3495,13295.0
2020-01-24 15:15:00,27.71,27.74,27.7,27.74,17748.0,24.3495,24.3758,24.3407,24.3758,17748.0
2020-01-24 15:20:00,27.74,27.8,27.73,27.8,22481.0,24.3758,24.4285,24.367,24.4285,22481.0
2020-01-24 15:25:00,27.8,27.82,27.79,27.81,28832.0,24.4285,24.4461,24.4198,24.4373,28832.0
2020-01-24 15:30:00,27.81,27.82,27.8,27.82,89366.0,24.4373,24.4461,24.4285,24.4461,89366.0
2020-01-24 15:35:00,27.82,27.85,27.8,27.85,65385.0,24.4461,24.4725,24.4285,24.4725,65385.0
2020-01-24 15:40:00,27.85,27.89,27.83,27.89,99740.0,24.4725,24.5076,24.4549,24.5076,99740.0
2020-01-24 15:45:00,27.89,27.93,27.86,27.93,184492.0,24.5076,24.5428,24.4813,24.5428,184492.0
2020-01-24 15:50:00,27.93,27.93,27.86,27.93,228233.0,24.5428,24.5428,24.4813,24.5428,228233.0
2020-01-24 15:55:00,27.93,28.05,27.92,28.04,805664.0,24.5428,24.6482,24.534,24.6394,805664.0
2020-01-27 09:30:00,27.66,27.81,27.64,27.79,61803.0,24.3055,24.4373,24.2879,24.4198,61803.0
2020-01-27 09:35:00,27.8,27.81,27.73,27.78,34567.0,24.4285,24.4373,24.367,24.411,34567.0
2020-01-27 09:40:00,27.78,27.89,27.78,27.87,21839.0,24.411,24.5076,24.411,24.4901,21839.0
2020-01-27 09:45:00,27.89,27.97,27.89,27.91,28190.0,24.5076,24.5779,24.5076,24.5252,28190.0
2020-01-27 09:50:00,27.91,27.91,27.85,27.87,22608.0,24.5252,24.5252,24.4725,24.4901,22608.0
2020-01-27 09:55:00,27.87,27.88,27.84,27.86,28556.0,24.4901,24.4988,24.4637,24.4813,28556.0
2020-01-27 10:00:00,27.86,27.88,27.81,27.86,31512.0,24.4813,24.4988,24.4373,24.4813,31512.0
2020-01-27 10:05:00,27.85,27.96,27.83,27.94,42773.0,24.4725,24.5691,24.4549,24.5516,42773.0
2020-01-27 10:10:00,27.94,27.94,27.9,27.94,28956.0,24.5516,24.5516,24.5164,24.5516,28956.0
2020-01-27 10:15:00,27.94,27.99,27.88,27.88,17441.0,24.5516,24.5955,24.4988,24.4988,17441.0
2020-01-27 10:20:00,27.88,27.91,27.87,27.89,12416.0,24.4988,24.5252,24.4901,24.5076,12416.0
2020-01-27 10:25:00,27.89,27.96,27.87,27.96,12005.0,24.5076,24.5691,24.4901,24.5691,12005.0
2020-01-27 10:30:00,27.97,28.0,27.96,27.98,12769.0,24.5779,24.6043,24.5691,24.5867,12769.0
2020-01-27 10:35:00,27.98,28.02,27.98,28.0,25446.0,24.5867,24.6219,24.5867,24.6043,25446.0
2020-01-27 10:40:00,28.0,28.01,27.98,28.0,31885.0,24.6043,24.6131,24.5867,24.6043,31885.0
2020-01-27 10:45:00,28.0,28.02,27.99,28.02,90870.0,24.6043,24.6219,24.5955,24.6219,90870.0
2020-01-27 10:50:00,28.02,28.02,27.95,27.96,30550.0,24.6219,24.6219,24.5604,24.5691,30550.0
2020-01-27 10:55:00,27.96,28.02,27.95,28.02,10106.0,24.5691,24.6219,24.5604,24.6219,10106.0
2020-01-27 11:00:00,28.02,28.08,28.01,28.08,23873.0,24.6219,24.6746,24.6131,24.6746,23873.0
2020-01-27 11:05:00,28.08,28.1,28.04,28.04,19413.0,24.6746,24.6922,24.6394,24.6394,19413.0
2020-01-27 11:10:00,28.05,28.05,27.99,28.0,21932.0,24.6482,24.6482,24.5955,24.6043,21932.0
2020-01-27 11:15:00,28.0,28.08,28.0,28.07,18277.0,24.6043,24.6746,24.6043,24.6658,18277.0
2020-01-27 11:20:00,28.07,28.12,28.05,28.06,28651.0,24.6658,24.7097,24.6482,24.657,28651.0
2020-01-27 11:25:00,28.06,28.07,28.01,28.01,16692.0,24.657,24.6658,24.6131,24.6131,16692.0
2020-01-27 11:30:00,28.02,28.03,28.01,28.02,17963.0,24.6219,24.6307,24.6131,24.6219,17963.0
2020-01-27 11:35:00,28.02,28.08,28.02,28.05,19332.0,24.6219,24.6746,24.6219,24.6482,19332.0
2020-01-27 11:40:00,28.05,28.07,28.03,28.04,9285.0,24.6482,24.6658,24.6307,24.6394,9285.0
2020-01-27 11:45:00,28.04,28.04,28.01,28.02,20432.0,24.6394,24.6394,24.6131,24.6219,20432.0
2020-01-27 11:50:00,28.03,28.03,28.01,28.02,42437.0,24.6307,24.6307,24.6131,24.6219,42437.0
2020-01-27 11:55:00,28.01,28.01,27.95,27.96,17202.0,24.6131,24.6131,24.5604,24.5691,17202.0
2020-01-27 12:00:00,27.95,27.95,27.83,27.83,23306.0,24.5604,24.5604,24.4549,24.4549,23306.0
2020-01-27 12:05:00,27.84,27.86,27.82,27.86,20041.0,24.4637,24.4813,24.4461,24.4813,20041.0
2020-01-27 12:10:00,27.86,27.89,27.84,27.88,14386.0,24.4813,24.5076,24.4637,24.4988,14386.0
2020-01-27 12:15:00,27.89,27.91,27.88,27.9,7936.0,24.5076,24.5252,24.4988,24.5164,7936.0
2020-01-27 12:20:00,27.91,27.92,27.9,27.92,13385.0,24.5252,24.534,24.5164,24.534,13385.0
2020-01-27 12:25:00,27.92,27.92,27.9,27.91,12424.0,24.534,24.534,24.5164,24.5252,12424.0
2020-01-27 12:30:00,27.91,27.91,27.9,27.91,10362.0,24.5252,24.5252,24.5164,24.5252,10362.0
2020-01-27 12:35:00,27.91,27.91,27.9,27.91,14173.0,24.5252,24.5252,24.5164,24.5252,14173.0
2020-01-27 12:40:00,27.9,27.95,27.9,27.95,20671.0,24.5164,24.5604,24.5164,24.5604,20671.0
2020-01-27 12:45:00,27.95,27.99,27.94,27.99,17035.0,24.5604,24.5955,24.5516,24.5955,17035.0
2020-01-27 12:50:00,27.99,28.0,27.97,27.98,34422.0,24.5955,24.6043,24.5779,24.5867,34422.0
2020-01-27 12:55:00,27.99,27.99,27.98,27.99,30713.0,24.5955,24.5955,24.5867,24.5955,30713.0
2020-01-27 13:00:00,27.99,28.01,27.98,28.01,42407.0,24.5955,24.6131,24.5867,24.6131,42407.0
2020-01-27 13:05:00,28.0,28.01,27.97,28.01,28402.0,24.6043,24.6131,24.5779,24.6131,28402.0
2020-01-27 13:10:00,28.01,28.02,28.0,28.02,5367.0,24.6131,24.6219,24.6043,24.6219,5367.0
2020-01-27 13:15:00,28.02,28.04,28.01,28.03,17257.0,24.6219,24.6394,24.6131,24.6307,17257.0
2020-01-27 13:20:00,28.03,28.05,28.03,28.05,11006.0,24.6307,24.6482,24.6307,24.6482,11006.0
2020-01-27 13:25:00,28.05,28.06,28.05,28.06,9944.0,24.6482,24.657,24.6482,24.657,9944.0
2020-01-27 13:30:00,28.06,28.06,28.05,28.05,11414.0,24.657,24.657,24.6482,24.6482,11414.0
2020-01-27 13:35:00,28.06,28.06,28.05,28.06,4697.0,24.657,24.657,24.6482,24.657,4697.0
2020-01-27 13:40:00,28.06,28.06,28.05,28.05,9938.0,24.657,24.657,24.6482,24.6482,9938.0
2020-01-27 13:45:00,28.05,28.08,28.05,28.07,26368.0,24.6482,24.6746,24.6482,24.6658,26368.0
2020-01-27 13:50:00,28.07,28.08,28.04,28.05,14902.0,24.6658,24.6746,24.6394,24.6482,14902.0
2020-01-27 13:55:00,28.05,28.06,28.03,28.04,8717.0,24.6482,24.657,24.6307,24.6394,8717.0
2020-01-27 14:00:00,28.03,28.03,28.0,28.01,13320.0,24.6307,24.6307,24.6043,24.6131,13320.0
2020-01-27 14:05:00,28.01,28.01,28.0,28.01,12105.0,24.6131,24.6131,24.6043,24.6131,12105.0
2020-01-27 14:10:00,28.0,28.01,27.97,28.0,15953.0,24.6043,24.6131,24.5779,24.6043,15953.0
2020-01-27 14:15:00,27.99,28.02,27.99,28.0,13817.0,24.5955,24.6219,24.5955,24.6043,13817.0
2020-01-27 14:20:00,28.0,28.0,27.95,27.97,64212.0,24.6043,24.6043,24.5604,24.5779,64212.0
2020-01-27 14:25:00,27.96,27.99,27.96,27.99,9892.0,24.5691,24.5955,24.5691,24.5955,9892.0
2020-01-27 14:30:00,27.99,28.0,27.98,27.99,27298.0,24.5955,24.6043,24.5867,24.5955,27298.0
2020-01-27 14:35:00,27.99,27.99,27.95,27.97,19411.0,24.5955,24.5955,24.5604,24.5779,19411.0
2020-01-27 14:40:00,27.97,27.99,27.96,27.98,19814.0,24.5779,24.5955,24.5691,24.5867,19814.0
2020-01-27 14:45:00,27.99,27.99,27.96,27.97,15337.0,24.5955,24.5955,24.5691,24.5779,15337.0
2020-01-27 14:50:00,27.96,27.97,27.94,27.95,49210.0,24.5691,24.5779,24.5516,24.5604,49210.0
2020-01-27 14:55:00,27.95,27.95,27.92,27.93,15002.0,24.5604,24.5604,24.534,24.5428,15002.0
2020-01-27 15:00:00,27.93,27.95,27.91,27.93,122904.0,24.5428,24.5604,24.5252,24.5428,122904.0
2020-01-27 15:05:00,27.92,27.99,27.92,27.99,35536.0,24.534,24.5955,24.534,24.5955,35536.0
2020-01-27 15:10:00,27.98,27.99,27.97,27.98,29478.0,24.5867,24.5955,24.5779,24.5867,29478.0
2020-01-27 15:15:00,27.99,28.03,27.99,28.03,16022.0,24.5955,24.6307,24.5955,24.6307,16022.0
2020-01-27 15:20:00,28.03,28.03,28.01,28.01,23834.0,24.6307,24.6307,24.6131,24.6131,23834.0
2020-01-27 15:25:00,28.02,28.06,28.01,28.06,45610.0,24.6219,24.657,24.6131,24.657,45610.0
2020-01-27 15:30:00,28.05,28.06,28.02,28.03,58167.0,24.6482,24.657,24.6219,24.6307,58167.0
2020-01-27 15:35:00,28.02,28.03,27.97,27.99,83408.0,24.6219,24.6307,24.5779,24.5955,83408.0
2020-01-27 15:40:00,27.99,28.03,27.98,28.02,60103.0,24.5955,24.6307,24.5867,24.6219,60103.0
2020-01-27 15:45:00,28.03,28.03,27.98,27.98,157755.0,24.6307,24.6307,24.5867,24.5867,157755.0
2020-01-27 15:50:00,27.98,27.99,27.96,27.98,114076.0,24.5867,24.5955,24.5691,24.5867,114076.0
2020-01-27 15:55:00,27.98,28.05,27.92,28.02,451097.0,24.5867,24.6482,24.534,24.6219,451097.0
2020-01-28 09:30:00,28.05,28.37,28.01,28.25,52453.0,24.6482,24.9294,24.6131,24.824,52453.0
2020-01-28 09:35:00,28.26,28.27,28.21,28.22,19693.0,24.8328,24.8415,24.7888,24.7976,19693.0
2020-01-28 09:40:00,28.23,28.29,28.19,28.29,12658.0,24.8064,24.8591,24.7712,24.8591,12658.0
2020-01-28 09:45:00,28.28,28.4,28.26,28.4,34078.0,24.8503,24.9558,24.8328,24.9558,34078.0
2020-01-28 09:50:00,28.41,28.42,28.3,28.38,34173.0,24.9646,24.9734,24.8679,24.9382,34173.0
2020-01-28 09:55:00,28.38,28.4,28.32,28.34,16840.0,24.9382,24.9558,24.8855,24.9031,16840.0
2020-01-28 10:00:00,28.35,28.41,28.35,28.4,37757.0,24.9118,24.9646,24.9118,24.9558,37757.0
2020-01-28 10:05:00,28.4,28.45,28.39,28.44,12881.0,24.9558,24.9997,24.947,24.9909,12881.0
2020-01-28 10:10:00,28.44,28.45,28.37,28.39,29409.0,24.9909,24.9997,24.9294,24.947,29409.0
2020-01-28 10:15:00,28.39,28.43,28.39,28.4,50171.0,24.947,24.9821,24.947,24.9558,50171.0
2020-01-28 10:20:00,28.4,28.45,28.36,28.45,52077.0,24.9558,24.9997,24.9206,24.9997,52077.0
2020-01-28 10:25:00,28.45,28.46,28.42,28.43,16602.0,24.9997,25.0085,24.9734,24.9821,16602.0
2020-01-28 10:30:00,28.43,28.47,28.42,28.42,32901.0,24.9821,25.0173,24.9734,24.9734,32901.0
2020-01-28 10:35:00,28.43,28.45,28.42,28.43,22874.0,24.9821,24.9997,24.9734,24.9821,22874.0
2020-01-28 10:40:00,28.43,28.45,28.42,28.45,38502.0,24.9821,24.9997,24.9734,24.9997,38502.0
2020-01-28 10:45:00,28.45,28.51,28.44,28.49,53617.0,24.9997,25.0524,24.9909,25.0349,53617.0
2020-01-28 10:50:00,28.49,28.5,28.42,28.45,54801.0,25.0349,25.0437,24.9734,24.9997,54801.0
2020-01-28 10:55:00,28.46,28.47,28.43,28.46,23237.0,25.0085,25.0173,24.9821,25.0085,23237.0
2020-01-28 11:00:00,28.46,28.52,28.46,28.52,13792.0,25.0085,25.0612,25.0085,25.0612,13792.0
2020-01-28 11:05:00,28.52,28.57,28.52,28.54,26115.0,25.0612,25.1052,25.0612,25.0788,26115.0
2020-01-28 11:10:00,28.54,28.55,28.49,28.51,13676.0,25.0788,25.0876,25.0349,25.0524,13676.0
2020-01-28 11:15:00,28.5,28.5,28.38,28.45,50800.0,25.0437,25.0437,24.9382,24.9997,50800.0
2020-01-28 11:20:00,28.45,28.48,28.43,28.48,25219.0,24.9997,25.0261,24.9821,25.0261,25219.0
2020-01-28 11:25:00,28.48,28.48,28.43,28.47,13682.0,25.0261,25.0261,24.9821,25.0173,13682.0
2020-01-28 11:30:00,28.46,28.46,28.42,28.43,13295.0,25.0085,25.0085,24.9734,24.9821,13295.0
2020-01-28 11:35:00,28.43,28.45,28.42,28.44,30322.0,24.9821,24.9997,24.9734,24.9909,30322.0
2020-01-28 11:40:00,28.45,28.45,28.41,28.42,10258.0,24.9997,24.9997,24.9646,24.9734,10258.0
2020-01-28 11:45:00,28.42,28.42,28.29,28.36,90625.0,24.9734,24.9734,24.8591,24.9206,90625.0
2020-01-28 11:50:00,28.36,28.43,28.36,28.43,24040.0,24.9206,24.9821,24.9206,24.9821,24040.0
2020-01-28 11:55:00,28.43,28.45,28.39,28.42,37047.0,24.9821,24.9997,24.947,24.9734,37047.0
2020-01-28 12:00:00,28.41,28.44,28.39,28.42,18687.0,24.9646,24.9909,24.947,24.9734,18687.0
2020-01-28 12:05:00,28.42,28.42,28.39,28.4,23778.0,24.9734,24.9734,24.947,24.9558,23778.0
2020-01-28 12:10:00,28.4,28.46,28.39,28.46,29089.0,24.9558,25.0085,24.947,25.0085,29089.0
2020-01-28 12:15:00,28.46,28.46,28.45,28.45,13375.0,25.0085,25.0085,24.9997,24.9997,13375.0
2020-01-28 12:20:00,28.46,28.46,28.42,28.43,18139.0,25.0085,25.0085,24.9734,24.9821,18139.0
2020-01-28 12:25:00,28.42,28.43,28.39,28.42,12171.0,24.9734,24.9821,24.947,24.9734,12171.0
2020-01-28 12:30:00,28.42,28.42,28.39,28.41,16933.0,24.9734,24.9734,24.947,24.9646,16933.0
2020-01-28 12:35:00,28.4,28.42,28.38,28.39,29909.0,24.9558,24.9734,24.9382,24.947,29909.0
2020-01-28 12:40:00,28.39,28.42,28.37,28.4,73843.0,24.947,24.9734,24.9294,24.9558,73843.0
2020-01-28 12:45:00,28.4,28.44,28.39,28.43,32267.0,24.9558,24.9909,24.947,24.9821,32267.0
2020-01-28 12:50:00,28.43,28.43,28.38,28.39,10431.0,24.9821,24.9821,24.9382,24.947,10431.0
2020-01-28 12:55:00,28.39,28.44,28.38,28.43,44211.0,24.947,24.9909,24.9382,24.9821,44211.0
2020-01-28 13:00:00,28.43,28.43,28.38,28.41,18707.0,24.9821,24.9821,24.9382,24.9646,18707.0
2020-01-28 13:05:00,28.42,28.44,28.4,28.41,67678.0,24.9734,24.9909,24.9558,24.9646,67678.0
2020-01-28 13:10:00,28.42,28.45,28.4,28.43,36589.0,24.9734,24.9997,24.9558,24.9821,36589.0
2020-01-28 13:15:00,28.43,28.44,28.41,28.44,32088.0,24.9821,24.9909,24.9646,24.9909,32088.0
2020-01-28 13:20:00,28.44,28.48,28.43,28.48,13734.0,24.9909,25.0261,24.9821,25.0261,13734.0
2020-01-28 13:25:00,28.47,28.47,28.43,28.44,20923.0,25.0173,25.0173,24.9821,24.9909,20923.0
2020-01-28 13:30:00,28.44,28.45,28.43,28.45,10869.0,24.9909,24.9997,24.9821,24.9997,10869.0
2020-01-28 13:35:00,28.45,28.46,28.44,28.46,19354.0,24.9997,25.0085,24.9909,25.0085,19354.0
2020-01-28 13:40:00,28.46,28.47,28.44,28.45,17106.0,25.0085,25.0173,24.9909,24.9997,17106.0
2020-01-28 13:45:00,28.45,28.46,28.44,28.45,15044.0,24.9997,25.0085,24.9909,24.9997,15044.0
2020-01-28 13:50:00,28.45,28.45,28.44,28.45,12026.0,24.9997,24.9997,24.9909,24.9997,12026.0
2020-01-28 13:55:00,28.45,28.45,28.44,28.45,11032.0,24.9997,24.9997,24.9909,24.9997,11032.0
2020-01-28 14:00:00,28.45,28.48,28.44,28.46,31535.0,24.9997,25.0261,24.9909,25.0085,31535.0
2020-01-28 14:05:00,28.46,28.47,28.45,28.46,16631.0,25.0085,25.0173,24.9997,25.0085,16631.0
2020-01-28 14:10:00,28.47,28.5,28.46,28.5,11375.0,25.0173,25.0437,25.0085,25.0437,11375.0
2020-01-28 14:15:00,28.5,28.52,28.49,28.51,17764.0,25.0437,25.0612,25.0349,25.0524,17764.0
2020-01-28 14:20:00,28.5,28.5,28.47,28.48,13065.0,25.0437,25.0437,25.0173,25.0261,13065.0
2020-01-28 14:25:00,28.49,28.5,28.45,28.48,47720.0,25.0349,25.0437,24.9997,25.0261,47720.0
2020-01-28 14:30:00,28.48,28.52,28.47,28.52,18590.0,25.0261,25.0612,25.0173,25.0612,18590.0
2020-01-28 14:35:00,28.52,28.54,28.51,28.53,10458.0,25.0612,25.0788,25.0524,25.07,10458.0
2020-01-28 14:40:00,28.54,28.54,28.51,28.52,12326.0,25.0788,25.0788,25.0524,25.0612,12326.0
2020-01-28 14:45:00,28.52,28.52,28.49,28.49,7563.0,25.0612,25.0612,25.0349,25.0349,7563.0
2020-01-28 14:50:00,28.5,28.5,28.48,28.49,11844.0,25.0437,25.0437,25.0261,25.0349,11844.0
2020-01-28 14:55:00,28.48,28.5,28.48,28.48,29495.0,25.0261,25.0437,25.0261,25.0261,29495.0
2020-01-28 15:00:00,28.48,28.49,28.45,28.46,18363.0,25.0261,25.0349,24.9997,25.0085,18363.0
2020-01-28 15:05:00,28.45,28.49,28.45,28.46,49667.0,24.9997,25.0349,24.9997,25.0085,49667.0
2020-01-28 15:10:00,28.47,28.49,28.46,28.49,9891.0,25.0173,25.0349,25.0085,25.0349,9891.0
2020-01-28 15:15:00,28.49,28.5,28.48,28.5,15392.0,25.0349,25.0437,25.0261,25.0437,15392.0
2020-01-28 15:20:00,28.5,28.5,28.48,28.49,19772.0,25.0437,25.0437,25.0261,25.0349,19772.0
2020-01-28 15:25:00,28.48,28.51,28.45,28.49,72331.0,25.0261,25.0524,24.9997,25.0349,72331.0
2020-01-28 15:30:00,28.49,28.51,28.47,28.5,48944.0,25.0349,25.0524,25.0173,25.0437,48944.0
2020-01-28 15:35:00,28.5,28.51,28.44,28.45,94919.0,25.0437,25.0524,24.9909,24.9997,94919.0
2020-01-28 15:40:00,28.45,28.53,28.45,28.53,60603.0,24.9997,25.07,24.9997,25.07,60603.0
2020-01-28 15:45:00,28.53,28.54,28.5,28.54,60427.0,25.07,25.0788,25.0437,25.0788,60427.0
2020-01-28 15:50:00,28.54,28.55,28.51,28.51,92418.0,25.0788,25.0876,25.0524,25.0524,92418.0
2020-01-28 15:55:00,28.51,28.57,28.51,28.53,214996.0,25.0524,25.1052,25.0524,25.07,214996.0
2020-01-29 09:30:00,28.57,28.66,28.57,28.62,37756.0,25.1052,25.1842,25.1052,25.1491,37756.0
2020-01-29 09:35:00,28.63,28.65,28.56,28.63,49390.0,25.1579,25.1755,25.0964,25.1579,49390.0
2020-01-29 09:40:00,28.63,28.67,28.61,28.63,28133.0,25.1579,25.193,25.1403,25.1579,28133.0
2020-01-29 09:45:00,28.62,28.64,28.56,28.6,30136.0,25.1491,25.1667,25.0964,25.1315,30136.0
2020-01-29 09:50:00,28.59,28.65,28.57,28.6,23397.0,25.1227,25.1755,25.1052,25.1315,23397.0
2020-01-29 09:55:00,28.6,28.61,28.54,28.59,15155.0,25.1315,25.1403,25.0788,25.1227,15155.0
2020-01-29 10:00:00,28.58,28.61,28.53,28.56,21819.0,25.1139,25.1403,25.07,25.0964,21819.0
2020-01-29 10:05:00,28.55,28.61,28.54,28.56,22253.0,25.0876,25.1403,25.0788,25.0964,22253.0
2020-01-29 10:10:00,28.56,28.6,28.53,28.54,61542.0,25.0964,25.1315,25.07,25.0788,61542.0
2020-01-29 10:15:00,28.54,28.61,28.52,28.54,80635.0,25.0788,25.1403,25.0612,25.0788,80635.0
2020-01-29 10:20:00,28.54,28.67,28.53,28.66,22904.0,25.0788,25.193,25.07,25.1842,22904.0
2020-01-29 10:25:00,28.66,28.73,28.64,28.68,23180.0,25.1842,25.2458,25.1667,25.2018,23180.0
2020-01-29 10:30:00,28.68,28.68,28.61,28.64,17075.0,25.2018,25.2018,25.1403,25.1667,17075.0
2020-01-29 10:35:00,28.64,28.68,28.62,28.68,12199.0,25.1667,25.2018,25.1491,25.2018,12199.0
2020-01-29 10:40:00,28.68,28.7,28.65,28.66,18317.0,25.2018,25.2194,25.1755,25.1842,18317.0
2020-01-29 10:45:00,28.66,28.77,28.66,28.74,17328.0,25.1842,25.2809,25.1842,25.2545,17328.0
2020-01-29 10:50:00,28.75,28.8,28.74,28.79,19632.0,25.2633,25.3073,25.2545,25.2985,19632.0
2020-01-29 10:55:00,28.79,28.81,28.77,28.79,16585.0,25.2985,25.3161,25.2809,25.2985,16585.0
2020-01-29 11:00:00,28.79,28.79,28.74,28.76,22856.0,25.2985,25.2985,25.2545,25.2721,22856.0
2020-01-29 11:05:00,28.77,28.78,28.76,28.76,15628.0,25.2809,25.2897,25.2721,25.2721,15628.0
2020-01-29 11:10:00,28.77,28.79,28.75,28.78,16857.0,25.2809,25.2985,25.2633,25.2897,16857.0
2020-01-29 11:15:00,28.78,28.81,28.77,28.79,24638.0,25.2897,25.3161,25.2809,25.2985,24638.0
2020-01-29 11:20:00,28.8,28.83,28.78,28.83,10339.0,25.3073,25.3336,25.2897,25.3336,10339.0
2020-01-29 11:25:00,28.83,28.84,28.78,28.78,18386.0,25.3336,25.3424,25.2897,25.2897,18386.0
2020-01-29 11:30:00,28.79,28.8,28.77,28.78,17112.0,25.2985,25.3073,25.2809,25.2897,17112.0
2020-01-29 11:35:00,28.77,28.81,28.76,28.8,23640.0,25.2809,25.3161,25.2721,25.3073,23640.0
2020-01-29 11:40:00,28.8,28.8,28.78,28.8,10334.0,25.3073,25.3073,25.2897,25.3073,10334.0
2020-01-29 11:45:00,28.8,28.83,28.79,28.83,14644.0,25.3073,25.3336,25.2985,25.3336,14644.0
2020-01-29 11:50:00,28.82,28.83,28.81,28.83,8838.0,25.3248,25.3336,25.3161,25.3336,8838.0
2020-01-29 11:55:00,28.82,28.84,28.79,28.8,18072.0,25.3248,25.3424,25.2985,25.3073,18072.0
2020-01-29 12:00:00,28.8,28.82,28.8,28.81,8093.0,25.3073,25.3248,25.3073,25.3161,8093.0
2020-01-29 12:05:00,28.8,28.82,28.78,28.78,21075.0,25.3073,25.3248,25.2897,25.2897,21075.0
2020-01-29 12:10:00,28.78,28.78,28.72,28.74,9184.0,25.2897,25.2897,25.237,25.2545,9184.0
2020-01-29 12:15:00,28.73,28.74,28.72,28.73,6034.0,25.2458,25.2545,25.237,25.2458,6034.0
2020-01-29 12:20:00,28.73,28.75,28.71,28.71,8979.0,25.2458,25.2633,25.2282,25.2282,8979.0
2020-01-29 12:25:00,28.71,28.74,28.71,28.73,7532.0,25.2282,25.2545,25.2282,25.2458,7532.0
2020-01-29 12:30:00,28.72,28.73,28.7,28.71,7957.0,25.237,25.2458,25.2194,25.2282,7957.0
2020-01-29 12:35:00,28.71,28.71,28.69,28.7,3669.0,25.2282,25.2282,25.2106,25.2194,3669.0
2020-01-29 12:40:00,28.7,28.7,28.63,28.63,20105.0,25.2194,25.2194,25.1579,25.1579,20105.0
2020-01-29 12:45:00,28.64,28.65,28.63,28.65,3320.0,25.1667,25.1755,25.1579,25.1755,3320.0
2020-01-29 12:50:00,28.65,28.65,28.64,28.65,4213.0,25.1755,25.1755,25.1667,25.1755,4213.0
2020-01-29 12:55:00,28.65,28.65,28.63,28.64,7339.0,25.1755,25.1755,25.1579,25.1667,7339.0
2020-01-29 13:00:00,28.64,28.65,28.63,28.64,7200.0,25.1667,25.1755,25.1579,25.1667,7200.0
2020-01-29 13:05:00,28.64,28.68,28.63,28.66,44860.0,25.1667,25.2018,25.1579,25.1842,44860.0
2020-01-29 13:10:00,28.67,28.71,28.67,28.68,22478.0,25.193,25.2282,25.193,25.2018,22478.0
2020-01-29 13:15:00,28.68,28.7,28.67,28.7,11184.0,25.2018,25.2194,25.193,25.2194,11184.0
2020-01-29 13:20:00,28.7,28.74,28.69,28.74,13004.0,25.2194,25.2545,25.2106,25.2545,13004.0
2020-01-29 13:25:00,28.73,28.73,28.69,28.71,6843.0,25.2458,25.2458,25.2106,25.2282,6843.0
2020-01-29 13:30:00,28.71,28.71,28.69,28.71,8904.0,25.2282,25.2282,25.2106,25.2282,8904.0
2020-01-29 13:35:00,28.71,28.71,28.68,28.7,13405.0,25.2282,25.2282,25.2018,25.2194,13405.0
2020-01-29 13:40:00,28.7,28.7,28.66,28.67,12273.0,25.2194,25.2194,25.1842,25.193,12273.0
2020-01-29 13:45:00,28.67,28.7,28.64,28.66,23691.0,25.193,25.2194,25.1667,25.1842,23691.0
2020-01-29 13:50:00,28.66,28.66,28.59,28.6,8592.0,25.1842,25.1842,25.1227,25.1315,8592.0
2020-01-29 13:55:00,28.6,28.61,28.53,28.54,9601.0,25.1315,25.1403,25.07,25.0788,9601.0
2020-01-29 14:00:00,28.54,28.61,28.51,28.58,36812.0,25.0788,25.1403,25.0524,25.1139,36812.0
2020-01-29 14:05:00,28.58,28.6,28.57,28.58,7363.0,25.1139,25.1315,25.1052,25.1139,7363.0
2020-01-29 14:10:00,28.58,28.58,28.54,28.55,14647.0,25.1139,25.1139,25.0788,25.0876,14647.0
2020-01-29 14:15:00,28.55,28.57,28.53,28.57,19203.0,25.0876,25.1052,25.07,25.1052,19203.0
2020-01-29 14:20:00,28.57,28.58,28.56,28.58,11415.0,25.1052,25.1139,25.0964,25.1139,11415.0
2020-01-29 14:25:00,28.58,28.61,28.57,28.6,13332.0,25.1139,25.1403,25.1052,25.1315,13332.0
2020-01-29 14:30:00,28.6,28.61,28.59,28.61,12689.0,25.1315,25.1403,25.1227,25.1403,12689.0
2020-01-29 14:35:00,28.6,28.6,28.58,28.6,19263.0,25.1315,25.1315,25.1139,25.1315,19263.0
2020-01-29 14:40:00,28.6,28.62,28.58,28.6,18440.0,25.1315,25.1491,25.1139,25.1315,18440.0
2020-01-29 14:45:00,28.6,28.63,28.59,28.61,15049.0,25.1315,25.1579,25.1227,25.1403,15049.0
2020-01-29 14:50:00,28.61,28.61,28.58,28.59,13558.0,25.1403,25.1403,25.1139,25.1227,13558.0
2020-01-29 14:55:00,28.59,28.59,28.57,28.57,15089.0,25.1227,25.1227,25.1052,25.1052,15089.0
2020-01-29 15:00:00,28.58,28.61,28.53,28.53,102883.0,25.1139,25.1403,25.07,25.07,102883.0
2020-01-29 15:05:00,28.53,28.55,28.5,28.51,29477.0,25.07,25.0876,25.0437,25.0524,29477.0
2020-01-29 15:10:00,28.51,28.52,28.49,28.52,24649.0,25.0524,25.0612,25.0349,25.0612,24649.0
2020-01-29 15:15:00,28.52,28.56,28.5,28.55,46524.0,25.0612,25.0964,25.0437,25.0876,46524.0
2020-01-29 15:20:00,28.55,28.56,28.52,28.55,21321.0,25.0876,25.0964,25.0612,25.0876,21321.0
2020-01-29 15:25:00,28.54,28.6,28.53,28.59,45582.0,25.0788,25.1315,25.07,25.1227,45582.0
2020-01-29 15:30:00,28.59,28.59,28.56,28.58,21801.0,25.1227,25.1227,25.0964,25.1139,21801.0
2020-01-29 15:35:00,28.57,28.57,28.52,28.55,61039.0,25.1052,25.1052,25.0612,25.0876,61039.0
2020-01-29 15:40:00,28.55,28.55,28.52,28.54,31572.0,25.0876,25.0876,25.0612,25.0788,31572.0
2020-01-29 15:45:00,28.54,28.57,28.52,28.55,41787.0,25.0788,25.1052,25.0612,25.0876,41787.0
2020-01-29 15:50:00,28.55,28.57,28.49,28.49,83006.0,25.0876,25.1052,25.0349,25.0349,83006.0
2020-01-29 15:55:00,28.5,28.57,28.49,28.55,173726.0,25.0437,25.1052,25.0349,25.0876,173726.0
2020-01-30 09:30:00,28.51,28.67,28.51,28.57,24331.0,25.0524,25.193,25.0524,25.1052,24331.0
2020-01-30 09:35:00,28.57,28.66,28.48,28.6,9277.0,25.1052,25.1842,25.0261,25.1315,9277.0
2020-01-30 09:40:00,28.61,28.63,28.54,28.57,7904.0,25.1403,25.1579,25.0788,25.1052,7904.0
2020-01-30 09:45:00,28.56,28.58,28.5,28.52,3373.0,25.0964,25.1139,25.0437,25.0612,3373.0
2020-01-30 09:50:00,28.52,28.52,28.46,28.5,8098.0,25.0612,25.0612,25.0085,25.0437,8098.0
2020-01-30 09:55:00,28.5,28.58,28.5,28.56,18458.0,25.0437,25.1139,25.0437,25.0964,18458.0
2020-01-30 10:00:00,28.55,28.56,28.54,28.54,6650.0,25.0876,25.0964,25.0788,25.0788,6650.0
2020-01-30 10:05:00,28.56,28.58,28.54,28.58,10729.0,25.0964,25.1139,25.0788,25.1139,10729.0
2020-01-30 10:10:00,28.58,28.6,28.56,28.6,19856.0,25.1139,25.1315,25.0964,25.1315,19856.0
2020-01-30 10:15:00,28.59,28.6,28.55,28.56,29943.0,25.1227,25.1315,25.0876,25.0964,29943.0
2020-01-30 10:20:00,28.56,28.64,28.56,28.63,23860.0,25.0964,25.1667,25.0964,25.1579,23860.0
2020-01-30 10:25:00,28.64,28.68,28.63,28.64,6108.0,25.1667,25.2018,25.1579,25.1667,6108.0
2020-01-30 10:30:00,28.65,28.66,28.61,28.63,7810.0,25.1755,25.1842,25.1403,25.1579,7810.0
2020-01-30 10:35:00,28.62,28.63,28.55,28.55,5933.0,25.1491,25.1579,25.0876,25.0876,5933.0
2020-01-30 10:40:00,28.55,28.61,28.52,28.57,35258.0,25.0876,25.1403,25.0612,25.1052,35258.0
2020-01-30 10:45:00,28.58,28.59,28.53,28.56,21390.0,25.1139,25.1227,25.07,25.0964,21390.0
2020-01-30 10:50:00,28.55,28.56,28.53,28.55,9615.0,25.0876,25.0964,25.07,25.0876,9615.0
2020-01-30 10:55:00,28.54,28.6,28.53,28.55,35128.0,25.0788,25.1315,25.07,25.0876,35128.0
2020-01-30 11:00:00,28.55,28.62,28.54,28.62,32821.0,25.0876,25.1491,25.0788,25.1491,32821.0
2020-01-30 11:05:00,28.62,28.68,28.62,28.66,17803.0,25.1491,25.2018,25.1491,25.1842,17803.0
2020-01-30 11:10:00,28.66,28.7,28.65,28.67,10221.0,25.1842,25.2194,25.1755,25.193,10221.0
2020-01-30 11:15:00,28.68,28.69,28.63,28.65,8943.0,25.2018,25.2106,25.1579,25.1755,8943.0
2020-01-30 11:20:00,28.65,28.67,28.63,28.67,11487.0,25.1755,25.193,25.1579,25.193,11487.0
2020-01-30 11:25:00,28.67,28.69,28.66,28.66,13602.0,25.193,25.2106,25.1842,25.1842,13602.0
2020-01-30 11:30:00,28.66,28.72,28.65,28.7,14818.0,25.1842,25.237,25.1755,25.2194,14818.0
2020-01-30 11:35:00,28.7,28.72,28.69,28.7,8568.0,25.2194,25.237,25.2106,25.2194,8568.0
2020-01-30 11:40:00,28.71,28.77,28.7,28.76,16452.0,25.2282,25.2809,25.2194,25.2721,16452.0
2020-01-30 11:45:00,28.76,28.77,28.74,28.77,11106.0,25.2721,25.2809,25.2545,25.2809,11106.0
2020-01-30 11:50:00,28.77,28.81,28.76,28.8,8470.0,25.2809,25.3161,25.2721,25.3073,8470.0
2020-01-30 11:55:00,28.81,28.81,28.76,28.77,10701.0,25.3161,25.3161,25.2721,25.2809,10701.0
2020-01-30 12:00:00,28.76,28.77,28.75,28.76,4422.0,25.2721,25.2809,25.2633,25.2721,4422.0
2020-01-30 12:05:00,28.76,28.76,28.71,28.71,6700.0,25.2721,25.2721,25.2282,25.2282,6700.0
2020-01-30 12:10:00,28.71,28.72,28.69,28.7,4502.0,25.2282,25.237,25.2106,25.2194,4502.0
2020-01-30 12:15:00,28.69,28.7,28.68,28.7,12255.0,25.2106,25.2194,25.2018,25.2194,12255.0
2020-01-30 12:20:00,28.7,28.71,28.68,28.71,12726.0,25.2194,25.2282,25.2018,25.2282,12726.0
2020-01-30 12:25:00,28.7,28.71,28.69,28.69,6837.0,25.2194,25.2282,25.2106,25.2106,6837.0
2020-01-30 12:30:00,28.7,28.71,28.68,28.69,7100.0,25.2194,25.2282,25.2018,25.2106,7100.0
2020-01-30 12:35:00,28.69,28.69,28.64,28.66,26809.0,25.2106,25.2106,25.1667,25.1842,26809.0
2020-01-30 12:40:00,28.66,28.7,28.65,28.7,40093.0,25.1842,25.2194,25.1755,25.2194,40093.0
2020-01-30 12:45:00,28.7,28.71,28.66,28.69,15898.0,25.2194,25.2282,25.1842,25.2106,15898.0
2020-01-30 12:50:00,28.68,28.71,28.68,28.7,10267.0,25.2018,25.2282,25.2018,25.2194,10267.0
2020-01-30 12:55:00,28.7,28.71,28.69,28.71,4888.0,25.2194,25.2282,25.2106,25.2282,4888.0
2020-01-30 13:00:00,28.71,28.71,28.68,28.69,518352.0,25.2282,25.2282,25.2018,25.2106,518352.0
2020-01-30 13:05:00,28.69,28.71,28.65,28.7,50184.0,25.2106,25.2282,25.1755,25.2194,50184.0
2020-01-30 13:10:00,28.71,28.73,28.7,28.72,7755.0,25.2282,25.2458,25.2194,25.237,7755.0
2020-01-30 13:15:00,28.73,28.75,28.69,28.7,8754.0,25.2458,25.2633,25.2106,25.2194,8754.0
2020-01-30 13:20:00,28.7,28.72,28.69,28.72,6112.0,25.2194,25.237,25.2106,25.237,6112.0
2020-01-30 13:25:00,28.72,28.75,28.72,28.73,3820.0,25.237,25.2633,25.237,25.2458,3820.0
2020-01-30 13:30:00,28.71,28.74,28.71,28.73,10763.0,25.2282,25.2545,25.2282,25.2458,10763.0
2020-01-30 13:35:00,28.73,28.73,28.69,28.69,256758.0,25.2458,25.2458,25.2106,25.2106,256758.0
2020-01-30 13:40:00,28.69,28.69,28.56,28.56,19126.0,25.2106,25.2106,25.0964,25.0964,19126.0
2020-01-30 13:45:00,28.57,28.61,28.56,28.6,25989.0,25.1052,25.1403,25.0964,25.1315,25989.0
2020-01-30 13:50:00,28.6,28.66,28.6,28.65,19014.0,25.1315,25.1842,25.1315,25.1755,19014.0
2020-01-30 13:55:00,28.65,28.68,28.64,28.66,27467.0,25.1755,25.2018,25.1667,25.1842,27467.0
2020-01-30 14:00:00,28.65,28.67,28.65,28.66,6284.0,25.1755,25.193,25.1755,25.1842,6284.0
2020-01-30 14:05:00,28.66,28.66,28.6,28.62,18247.0,25.1842,25.1842,25.1315,25.1491,18247.0
2020-01-30 14:10:00,28.61,28.63,28.58,28.59,9725.0,25.1403,25.1579,25.1139,25.1227,9725.0
2020-01-30 14:15:00,28.58,28.62,28.58,28.61,11564.0,25.1139,25.1491,25.1139,25.1403,11564.0
2020-01-30 14:20:00,28.62,28.66,28.61,28.65,30052.0,25.1491,25.1842,25.1403,25.1755,30052.0
2020-01-30 14:25:00,28.65,28.67,28.65,28.66,5383.0,25.1755,25.193,25.1755,25.1842,5383.0
2020-01-30 14:30:00,28.65,28.67,28.64,28.67,10178.0,25.1755,25.193,25.1667,25.193,10178.0
2020-01-30 14:35:00,28.67,28.71,28.67,28.69,10982.0,25.193,25.2282,25.193,25.2106,10982.0
2020-01-30 14:40:00,28.68,28.76,28.65,28.67,16367.0,25.2018,25.2721,25.1755,25.193,16367.0
2020-01-30 14:45:00,28.69,28.72,28.65,28.69,13632.0,25.2106,25.237,25.1755,25.2106,13632.0
2020-01-30 14:50:00,28.69,28.71,28.65,28.66,9944.0,25.2106,25.2282,25.1755,25.1842,9944.0
2020-01-30 14:55:00,28.66,28.69,28.66,28.68,13249.0,25.1842,25.2106,25.1842,25.2018,13249.0
2020-01-30 15:00:00,28.69,28.73,28.68,28.72,57441.0,25.2106,25.2458,25.2018,25.237,57441.0
2020-01-30 15:05:00,28.73,28.73,28.63,28.65,11596.0,25.2458,25.2458,25.1579,25.1755,11596.0
2020-01-30 15:10:00,28.64,28.65,28.62,28.63,14618.0,25.1667,25.1755,25.1491,25.1579,14618.0
2020-01-30 15:15:00,28.63,28.65,28.6,28.65,11699.0,25.1579,25.1755,25.1315,25.1755,11699.0
2020-01-30 15:20:00,28.64,28.68,28.64,28.68,11256.0,25.1667,25.2018,25.1667,25.2018,11256.0
2020-01-30 15:25:00,28.68,28.68,28.63,28.65,20226.0,25.2018,25.2018,25.1579,25.1755,20226.0
2020-01-30 15:30:00,28.65,28.66,28.62,28.66,20340.0,25.1755,25.1842,25.1491,25.1842,20340.0
2020-01-30 15:35:00,28.65,28.66,28.61,28.63,20013.0,25.1755,25.1842,25.1403,25.1579,20013.0
2020-01-30 15:40:00,28.63,28.66,28.62,28.64,35141.0,25.1579,25.1842,25.1491,25.1667,35141.0
2020-01-30 15:45:00,28.64,28.64,28.59,28.6,40480.0,25.1667,25.1667,25.1227,25.1315,40480.0
2020-01-30 15:50:00,28.61,28.62,28.59,28.6,65801.0,25.1403,25.1491,25.1227,25.1315,65801.0
2020-01-30 15:55:00,28.61,28.66,28.59,28.65,150103.0,25.1403,25.1842,25.1227,25.1755,150103.0
2020-01-31 09:30:00,28.7,28.7,28.57,28.65,20005.0,25.2194,25.2194,25.1052,25.1755,20005.0
2020-01-31 09:35:00,28.66,28.7,28.66,28.68,8123.0,25.1842,25.2194,25.1842,25.2018,8123.0
2020-01-31 09:40:00,28.69,28.69,28.62,28.65,7911.0,25.2106,25.2106,25.1491,25.1755,7911.0
2020-01-31 09:45:00,28.65,28.67,28.63,28.64,24037.0,25.1755,25.193,25.1579,25.1667,24037.0
2020-01-31 09:50:00,28.63,28.69,28.63,28.69,14136.0,25.1579,25.2106,25.1579,25.2106,14136.0
2020-01-31 09:55:00,28.7,28.8,28.7,28.8,14890.0,25.2194,25.3073,25.2194,25.3073,14890.0
2020-01-31 10:00:00,28.79,28.82,28.78,28.8,17144.0,25.2985,25.3248,25.2897,25.3073,17144.0
2020-01-31 10:05:00,28.8,28.83,28.79,28.81,35479.0,25.3073,25.3336,25.2985,25.3161,35479.0
2020-01-31 10:10:00,28.82,28.83,28.78,28.82,15882.0,25.3248,25.3336,25.2897,25.3248,15882.0
2020-01-31 10:15:00,28.82,28.86,28.8,28.86,27483.0,25.3248,25.36,25.3073,25.36,27483.0
2020-01-31 10:20:00,28.87,28.87,28.82,28.83,15307.0,25.3688,25.3688,25.3248,25.3336,15307.0
2020-01-31 10:25:00,28.83,28.85,28.75,28.76,42093.0,25.3336,25.3512,25.2633,25.2721,42093.0
2020-01-31 10:30:00,28.75,28.78,28.75,28.77,28750.0,25.2633,25.2897,25.2633,25.2809,28750.0
2020-01-31 10:35:00,28.77,28.77,28.75,28.76,16727.0,25.2809,25.2809,25.2633,25.2721,16727.0
2020-01-31 10:40:00,28.76,28.81,28.75,28.8,41358.0,25.2721,25.3161,25.2633,25.3073,41358.0
2020-01-31 10:45:00,28.8,28.81,28.78,28.79,15909.0,25.3073,25.3161,25.2897,25.2985,15909.0
2020-01-31 10:50:00,28.79,28.79,28.7,28.76,43543.0,25.2985,25.2985,25.2194,25.2721,43543.0
2020-01-31 10:55:00,28.76,28.78,28.75,28.78,14226.0,25.2721,25.2897,25.2633,25.2897,14226.0
2020-01-31 11:00:00,28.78,28.8,28.76,28.77,14237.0,25.2897,25.3073,25.2721,25.2809,14237.0
2020-01-31 11:05:00,28.77,28.77,28.72,28.75,6162.0,25.2809,25.2809,25.237,25.2633,6162.0
2020-01-31 11:10:00,28.75,28.79,28.71,28.72,14287.0,25.2633,25.2985,25.2282,25.237,14287.0
2020-01-31 11:15:00,28.72,28.74,28.67,28.71,19195.0,25.237,25.2545,25.193,25.2282,19195.0
2020-01-31 11:20:00,28.71,28.77,28.7,28.71,21381.0,25.2282,25.2809,25.2194,25.2282,21381.0
2020-01-31 11:25:00,28.71,28.73,28.67,28.68,66119.0,25.2282,25.2458,25.193,25.2018,66119.0
2020-01-31 11:30:00,28.68,28.68,28.58,28.59,12324.0,25.2018,25.2018,25.1139,25.1227,12324.0
2020-01-31 11:35:00,28.58,28.61,28.56,28.57,24419.0,25.1139,25.1403,25.0964,25.1052,24419.0
2020-01-31 11:40:00,28.58,28.61,28.57,28.59,14474.0,25.1139,25.1403,25.1052,25.1227,14474.0
2020-01-31 11:45:00,28.59,28.64,28.59,28.63,29972.0,25.1227,25.1667,25.1227,25.1579,29972.0
2020-01-31 11:50:00,28.63,28.66,28.62,28.64,53849.0,25.1579,25.1842,25.1491,25.1667,53849.0
2020-01-31 11:55:00,28.64,28.67,28.61,28.64,25490.0,25.1667,25.193,25.1403,25.1667,25490.0
2020-01-31 12:00:00,28.64,28.65,28.63,28.64,15316.0,25.1667,25.1755,25.1579,25.1667,15316.0
2020-01-31 12:05:00,28.63,28.64,28.58,28.62,101761.0,25.1579,25.1667,25.1139,25.1491,101761.0
2020-01-31 12:10:00,28.63,28.65,28.61,28.62,14806.0,25.1579,25.1755,25.1403,25.1491,14806.0
2020-01-31 12:15:00,28.62,28.63,28.59,28.59,15314.0,25.1491,25.1579,25.1227,25.1227,15314.0
2020-01-31 12:20:00,28.59,28.6,28.55,28.57,15856.0,25.1227,25.1315,25.0876,25.1052,15856.0
2020-01-31 12:25:00,28.56,28.61,28.55,28.59,18813.0,25.0964,25.1403,25.0876,25.1227,18813.0
2020-01-31 12:30:00,28.59,28.59,28.54,28.54,6237.0,25.1227,25.1227,25.0788,25.0788,6237.0
2020-01-31 12:35:00,28.54,28.55,28.49,28.52,23502.0,25.0788,25.0876,25.0349,25.0612,23502.0
2020-01-31 12:40:00,28.52,28.57,28.51,28.57,33744.0,25.0612,25.1052,25.0524,25.1052,33744.0
2020-01-31 12:45:00,28.57,28.58,28.55,28.56,10266.0,25.1052,25.1139,25.0876,25.0964,10266.0
2020-01-31 12:50:00,28.55,28.57,28.54,28.55,13915.0,25.0876,25.1052,25.0788,25.0876,13915.0
2020-01-31 12:55:00,28.55,28.57,28.55,28.55,12785.0,25.0876,25.1052,25.0876,25.0876,12785.0
2020-01-31 13:00:00,28.55,28.58,28.55,28.55,15983.0,25.0876,25.1139,25.0876,25.0876,15983.0
2020-01-31 13:05:00,28.55,28.56,28.52,28.53,9743.0,25.0876,25.0964,25.0612,25.07,9743.0
2020-01-31 13:10:00,28.53,28.56,28.53,28.54,21767.0,25.07,25.0964,25.07,25.0788,21767.0
2020-01-31 13:15:00,28.54,28.55,28.52,28.55,10358.0,25.0788,25.0876,25.0612,25.0876,10358.0
2020-01-31 13:20:00,28.55,28.56,28.5,28.55,78356.0,25.0876,25.0964,25.0437,25.0876,78356.0
2020-01-31 13:25:00,28.56,28.59,28.54,28.55,117002.0,25.0964,25.1227,25.0788,25.0876,117002.0
2020-01-31 13:30:00,28.55,28.57,28.48,28.5,30256.0,25.0876,25.1052,25.0261,25.0437,30256.0
2020-01-31 13:35:00,28.5,28.52,28.49,28.5,11672.0,25.0437,25.0612,25.0349,25.0437,11672.0
2020-01-31 13:40:00,28.51,28.52,28.5,28.52,12734.0,25.0524,25.0612,25.0437,25.0612,12734.0
2020-01-31 13:45:00,28.52,28.57,28.51,28.55,22617.0,25.0612,25.1052,25.0524,25.0876,22617.0
2020-01-31 13:50:00,28.55,28.58,28.54,28.57,21995.0,25.0876,25.1139,25.0788,25.1052,21995.0
2020-01-31 13:55:00,28.58,28.59,28.55,28.58,105424.0,25.1139,25.1227,25.0876,25.1139,105424.0
2020-01-31 14:00:00,28.59,28.65,28.59,28.64,13175.0,25.1227,25.1755,25.1227,25.1667,13175.0
2020-01-31 14:05:00,28.63,28.65,28.61,28.64,17398.0,25.1579,25.1755,25.1403,25.1667,17398.0
2020-01-31 14:10:00,28.64,28.7,28.63,28.7,55477.0,25.1667,25.2194,25.1579,25.2194,55477.0
2020-01-31 14:15:00,28.7,28.7,28.65,28.68,14948.0,25.2194,25.2194,25.1755,25.2018,14948.0
2020-01-31 14:20:00,28.68,28.68,28.64,28.66,34948.0,25.2018,25.2018,25.1667,25.1842,34948.0
2020-01-31 14:25:00,28.66,28.7,28.65,28.7,38272.0,25.1842,25.2194,25.1755,25.2194,38272.0
2020-01-31 14:30:00,28.69,28.77,28.69,28.75,35778.0,25.2106,25.2809,25.2106,25.2633,35778.0
2020-01-31 14:35:00,28.75,28.8,28.74,28.76,22712.0,25.2633,25.3073,25.2545,25.2721,22712.0
2020-01-31 14:40:00,28.76,28.8,28.72,28.77,75670.0,25.2721,25.3073,25.237,25.2809,75670.0
2020-01-31 14:45:00,28.77,28.8,28.65,28.67,58047.0,25.2809,25.3073,25.1755,25.193,58047.0
2020-01-31 14:50:00,28.67,28.67,28.59,28.6,20787.0,25.193,25.193,25.1227,25.1315,20787.0
2020-01-31 14:55:00,28.61,28.67,28.6,28.65,17978.0,25.1403,25.193,25.1315,25.1755,17978.0
2020-01-31 15:00:00,28.65,28.67,28.62,28.63,14117.0,25.1755,25.193,25.1491,25.1579,14117.0
2020-01-31 15:05:00,28.63,28.63,28.58,28.59,14273.0,25.1579,25.1579,25.1139,25.1227,14273.0
2020-01-31 15:10:00,28.59,28.59,28.54,28.55,11412.0,25.1227,25.1227,25.0788,25.0876,11412.0
2020-01-31 15:15:00,28.56,28.6,28.56,28.59,14896.0,25.0964,25.1315,25.0964,25.1227,14896.0
2020-01-31 15:20:00,28.59,28.6,28.57,28.59,22896.0,25.1227,25.1315,25.1052,25.1227,22896.0
2020-01-31 15:25:00,28.58,28.59,28.54,28.54,19913.0,25.1139,25.1227,25.0788,25.0788,19913.0
2020-01-31 15:30:00,28.54,28.57,28.53,28.54,42314.0,25.0788,25.1052,25.07,25.0788,42314.0
2020-01-31 15:35:00,28.55,28.56,28.52,28.52,36113.0,25.0876,25.0964,25.0612,25.0612,36113.0
2020-01-31 15:40:00,28.53,28.58,28.5,28.56,71112.0,25.07,25.1139,25.0437,25.0964,71112.0
2020-01-31 15:45:00,28.56,28.59,28.54,28.55,44961.0,25.0964,25.1227,25.0788,25.0876,44961.0
2020-01-31 15:50:00,28.55,28.58,28.53,28.58,106297.0,25.0876,25.1139,25.07,25.1139,106297.0
2020-01-31 15:55:00,28.58,28.58,28.52,28.52,191848.0,25.1139,25.1139,25.0612,25.0612,191848.0
2020-02-03 09:30:00,28.48,28.6,28.44,28.56,44927.0,25.0261,25.1315,24.9909,25.0964,44927.0
2020-02-03 09:35:00,28.56,28.61,28.56,28.59,7151.0,25.0964,25.1403,25.0964,25.1227,7151.0
2020-02-03 09:40:00,28.59,28.59,28.54,28.58,9297.0,25.1227,25.1227,25.0788,25.1139,9297.0
2020-02-03 09:45:00,28.57,28.66,28.54,28.64,20356.0,25.1052,25.1842,25.0788,25.1667,20356.0
2020-02-03 09:50:00,28.62,28.62,28.53,28.56,10577.0,25.1491,25.1491,25.07,25.0964,10577.0
2020-02-03 09:55:00,28.56,28.59,28.54,28.57,7889.0,25.0964,25.1227,25.0788,25.1052,7889.0
2020-02-03 10:00:00,28.59,28.68,28.59,28.59,11512.0,25.1227,25.2018,25.1227,25.1227,11512.0
2020-02-03 10:05:00,28.58,28.58,28.53,28.56,8767.0,25.1139,25.1139,25.07,25.0964,8767.0
2020-02-03 10:10:00,28.56,28.62,28.56,28.62,7098.0,25.0964,25.1491,25.0964,25.1491,7098.0
2020-02-03 10:15:00,28.62,28.69,28.6,28.67,11606.0,25.1491,25.2106,25.1315,25.193,11606.0
2020-02-03 10:20:00,28.68,28.71,28.67,28.71,5676.0,25.2018,25.2282,25.193,25.2282,5676.0
2020-02-03 10:25:00,28.71,28.75,28.69,28.75,7196.0,25.2282,25.2633,25.2106,25.2633,7196.0
2020-02-03 10:30:00,28.75,28.75,28.7,28.7,19201.0,25.2633,25.2633,25.2194,25.2194,19201.0
2020-02-03 10:35:00,28.71,28.72,28.68,28.68,6025.0,25.2282,25.237,25.2018,25.2018,6025.0
2020-02-03 10:40:00,28.69,28.69,28.66,28.67,4302.0,25.2106,25.2106,25.1842,25.193,4302.0
2020-02-03 10:45:00,28.67,28.67,28.61,28.64,45224.0,25.193,25.193,25.1403,25.1667,45224.0
2020-02-03 10:50:00,28.63,28.69,28.63,28.66,10401.0,25.1579,25.2106,25.1579,25.1842,10401.0
2020-02-03 10:55:00,28.67,28.68,28.66,28.67,5811.0,25.193,25.2018,25.1842,25.193,5811.0
2020-02-03 11:00:00,28.67,28.68,28.66,28.68,11180.0,25.193,25.2018,25.1842,25.2018,11180.0
2020-02-03 11:05:00,28.69,28.72,28.68,28.71,10458.0,25.2106,25.237,25.2018,25.2282,10458.0
2020-02-03 11:10:00,28.71,28.73,28.68,28.69,6689.0,25.2282,25.2458,25.2018,25.2106,6689.0
2020-02-03 11:15:00,28.69,28.7,28.67,28.7,8982.0,25.2106,25.2194,25.193,25.2194,8982.0
2020-02-03 11:20:00,28.71,28.71,28.68,28.7,5336.0,25.2282,25.2282,25.2018,25.2194,5336.0
2020-02-03 11:25:00,28.7,28.73,28.66,28.66,7573.0,25.2194,25.2458,25.1842,25.1842,7573.0
2020-02-03 11:30:00,28.66,28.67,28.64,28.65,4232.0,25.1842,25.193,25.1667,25.1755,4232.0
2020-02-03 11:35:00,28.66,28.66,28.63,28.64,5016.0,25.1842,25.1842,25.1579,25.1667,5016.0
2020-02-03 11:40:00,28.65,28.65,28.58,28.59,6145.0,25.1755,25.1755,25.1139,25.1227,6145.0
2020-02-03 11:45:00,28.59,28.6,28.56,28.57,4521.0,25.1227,25.1315,25.0964,25.1052,4521.0
2020-02-03 11:50:00,28.58,28.58,28.55,28.57,7271.0,25.1139,25.1139,25.0876,25.1052,7271.0
2020-02-03 11:55:00,28.58,28.6,28.58,28.59,4925.0,25.1139,25.1315,25.1139,25.1227,4925.0
2020-02-03 12:00:00,28.59,28.59,28.55,28.57,4951.0,25.1227,25.1227,25.0876,25.1052,4951.0
2020-02-03 12:05:00,28.57,28.6,28.57,28.59,4911.0,25.1052,25.1315,25.1052,25.1227,4911.0
2020-02-03 12:10:00,28.58,28.62,28.58,28.62,6954.0,25.1139,25.1491,25.1139,25.1491,6954.0
2020-02-03 12:15:00,28.62,28.67,28.62,28.66,5804.0,25.1491,25.193,25.1491,25.1842,5804.0
2020-02-03 12:20:00,28.65,28.67,28.63,28.67,8884.0,25.1755,25.193,25.1579,25.193,8884.0
2020-02-03 12:25:00,28.67,28.7,28.66,28.7,5578.0,25.193,25.2194,25.1842,25.2194,5578.0
2020-02-03 12:30:00,28.7,28.71,28.67,28.68,4560.0,25.2194,25.2282,25.193,25.2018,4560.0
2020-02-03 12:35:00,28.67,28.67,28.64,28.65,4850.0,25.193,25.193,25.1667,25.1755,4850.0
2020-02-03 12:40:00,28.66,28.69,28.66,28.67,6835.0,25.1842,25.2106,25.1842,25.193,6835.0
2020-02-03 12:45:00,28.66,28.7,28.66,28.68,3693.0,25.1842,25.2194,25.1842,25.2018,3693.0
2020-02-03 12:50:00,28.68,28.68,28.65,28.67,5050.0,25.2018,25.2018,25.1755,25.193,5050.0
2020-02-03 12:55:00,28.67,28.69,28.67,28.68,2882.0,25.193,25.2106,25.193,25.2018,2882.0
2020-02-03 13:00:00,28.69,28.69,28.67,28.68,4418.0,25.2106,25.2106,25.193,25.2018,4418.0
2020-02-03 13:05:00,28.68,28.68,28.67,28.67,5221.0,25.2018,25.2018,25.193,25.193,5221.0
2020-02-03 13:10:00,28.67,28.67,28.65,28.67,8063.0,25.193,25.193,25.1755,25.193,8063.0
2020-02-03 13:15:00,28.67,28.68,28.66,28.68,3846.0,25.193,25.2018,25.1842,25.2018,3846.0
2020-02-03 13:20:00,28.68,28.7,28.67,28.7,7248.0,25.2018,25.2194,25.193,25.2194,7248.0
2020-02-03 13:25:00,28.7,28.7,28.68,28.69,6861.0,25.2194,25.2194,25.2018,25.2106,6861.0
2020-02-03 13:30:00,28.69,28.72,28.69,28.72,15314.0,25.2106,25.237,25.2106,25.237,15314.0
2020-02-03 13:35:00,28.72,28.75,28.72,28.75,5590.0,25.237,25.2633,25.237,25.2633,5590.0
2020-02-03 13:40:00,28.74,28.76,28.73,28.75,5273.0,25.2545,25.2721,25.2458,25.2633,5273.0
2020-02-03 13:45:00,28.75,28.76,28.74,28.76,2824.0,25.2633,25.2721,25.2545,25.2721,2824.0
2020-02-03 13:50:00,28.75,28.76,28.72,28.73,5196.0,25.2633,25.2721,25.237,25.2458,5196.0
2020-02-03 13:55:00,28.73,28.73,28.71,28.71,19637.0,25.2458,25.2458,25.2282,25.2282,19637.0
2020-02-03 14:00:00,28.72,28.72,28.65,28.67,6074.0,25.237,25.237,25.1755,25.193,6074.0
2020-02-03 14:05:00,28.66,28.7,28.64,28.68,51712.0,25.1842,25.2194,25.1667,25.2018,51712.0
2020-02-03 14:10:00,28.69,28.71,28.64,28.69,30533.0,25.2106,25.2282,25.1667,25.2106,30533.0
2020-02-03 14:15:00,28.69,28.71,28.68,28.71,4242.0,25.2106,25.2282,25.2018,25.2282,4242.0
2020-02-03 14:20:00,28.71,28.73,28.71,28.71,9197.0,25.2282,25.2458,25.2282,25.2282,9197.0
2020-02-03 14:25:00,28.71,28.74,28.71,28.72,11594.0,25.2282,25.2545,25.2282,25.237,11594.0
2020-02-03 14:30:00,28.72,28.74,28.67,28.68,9398.0,25.237,25.2545,25.193,25.2018,9398.0
2020-02-03 14:35:00,28.68,28.69,28.68,28.68,2582.0,25.2018,25.2106,25.2018,25.2018,2582.0
2020-02-03 14:40:00,28.68,28.7,28.65,28.69,15455.0,25.2018,25.2194,25.1755,25.2106,15455.0
2020-02-03 14:45:00,28.69,28.7,28.68,28.7,4860.0,25.2106,25.2194,25.2018,25.2194,4860.0
2020-02-03 14:50:00,28.7,28.7,28.68,28.7,6270.0,25.2194,25.2194,25.2018,25.2194,6270.0
2020-02-03 14:55:00,28.7,28.71,28.67,28.68,9376.0,25.2194,25.2282,25.193,25.2018,9376.0
2020-02-03 15:00:00,28.68,28.73,28.67,28.73,8731.0,25.2018,25.2458,25.193,25.2458,8731.0
2020-02-03 15:05:00,28.73,28.73,28.7,28.71,7339.0,25.2458,25.2458,25.2194,25.2282,7339.0
2020-02-03 15:10:00,28.71,28.72,28.68,28.71,10981.0,25.2282,25.237,25.2018,25.2282,10981.0
2020-02-03 15:15:00,28.71,28.72,28.7,28.72,3946.0,25.2282,25.237,25.2194,25.237,3946.0
2020-02-03 15:20:00,28.72,28.79,28.72,28.79,15394.0,25.237,25.2985,25.237,25.2985,15394.0
2020-02-03 15:25:00,28.79,28.79,28.76,28.77,13518.0,25.2985,25.2985,25.2721,25.2809,13518.0
2020-02-03 15:30:00,28.77,28.8,28.75,28.79,33147.0,25.2809,25.3073,25.2633,25.2985,33147.0
2020-02-03 15:35:00,28.79,28.79,28.76,28.77,10844.0,25.2985,25.2985,25.2721,25.2809,10844.0
2020-02-03 15:40:00,28.77,28.79,28.76,28.77,17110.0,25.2809,25.2985,25.2721,25.2809,17110.0
2020-02-03 15:45:00,28.76,28.77,28.73,28.74,15459.0,25.2721,25.2809,25.2458,25.2545,15459.0
2020-02-03 15:50:00,28.74,28.74,28.69,28.71,37584.0,25.2545,25.2545,25.2106,25.2282,37584.0
2020-02-03 15:55:00,28.71,28.72,28.66,28.68,103192.0,25.2282,25.237,25.1842,25.2018,103192.0
2020-02-04 09:30:00,28.93,28.94,28.78,28.92,45383.0,25.4215,25.4303,25.2897,25.4127,45383.0
2020-02-04 09:35:00,28.92,28.92,28.82,28.82,9272.0,25.4127,25.4127,25.3248,25.3248,9272.0
2020-02-04 09:40:00,28.85,28.91,28.85,28.88,5478.0,25.3512,25.4039,25.3512,25.3776,5478.0
2020-02-04 09:45:00,28.89,28.95,28.89,28.94,5237.0,25.3864,25.4391,25.3864,25.4303,5237.0
2020-02-04 09:50:00,28.94,28.98,28.93,28.97,16464.0,25.4303,25.4654,25.4215,25.4567,16464.0
2020-02-04 09:55:00,28.98,29.02,28.96,28.98,11691.0,25.4654,25.5006,25.4479,25.4654,11691.0
2020-02-04 10:00:00,28.99,28.99,28.92,28.92,7640.0,25.4742,25.4742,25.4127,25.4127,7640.0
2020-02-04 10:05:00,28.94,28.94,28.84,28.84,21348.0,25.4303,25.4303,25.3424,25.3424,21348.0
2020-02-04 10:10:00,28.85,28.88,28.85,28.85,5852.0,25.3512,25.3776,25.3512,25.3512,5852.0
2020-02-04 10:15:00,28.87,28.88,28.85,28.86,3336.0,25.3688,25.3776,25.3512,25.36,3336.0
2020-02-04 10:20:00,28.84,28.88,28.82,28.88,6272.0,25.3424,25.3776,25.3248,25.3776,6272.0
2020-02-04 10:25:00,28.88,28.89,28.83,28.89,6349.0,25.3776,25.3864,25.3336,25.3864,6349.0
2020-02-04 10:30:00,28.88,28.89,28.84,28.85,10628.0,25.3776,25.3864,25.3424,25.3512,10628.0
2020-02-04 10:35:00,28.86,28.86,28.84,28.86,5592.0,25.36,25.36,25.3424,25.36,5592.0
2020-02-04 10:40:00,28.86,28.9,28.85,28.89,9717.0,25.36,25.3951,25.3512,25.3864,9717.0
2020-02-04 10:45:00,28.89,28.89,28.84,28.86,6601.0,25.3864,25.3864,25.3424,25.36,6601.0
2020-02-04 10:50:00,28.85,28.86,28.84,28.84,9024.0,25.3512,25.36,25.3424,25.3424,9024.0
2020-02-04 10:55:00,28.85,28.86,28.81,28.83,9220.0,25.3512,25.36,25.3161,25.3336,9220.0
2020-02-04 11:00:00,28.83,28.84,28.82,28.84,6816.0,25.3336,25.3424,25.3248,25.3424,6816.0
2020-02-04 11:05:00,28.85,28.86,28.83,28.85,13604.0,25.3512,25.36,25.3336,25.3512,13604.0
2020-02-04 11:10:00,28.84,28.89,28.84,28.89,12205.0,25.3424,25.3864,25.3424,25.3864,12205.0
2020-02-04 11:15:00,28.89,28.89,28.84,28.87,11680.0,25.3864,25.3864,25.3424,25.3688,11680.0
2020-02-04 11:20:00,28.87,28.88,28.85,28.88,5393.0,25.3688,25.3776,25.3512,25.3776,5393.0
2020-02-04 11:25:00,28.88,28.89,28.85,28.85,13875.0,25.3776,25.3864,25.3512,25.3512,13875.0
2020-02-04 11:30:00,28.85,28.89,28.85,28.88,7343.0,25.3512,25.3864,25.3512,25.3776,7343.0
2020-02-04 11:35:00,28.87,28.89,28.84,28.89,10800.0,25.3688,25.3864,25.3424,25.3864,10800.0
2020-02-04 11:40:00,28.89,28.9,28.86,28.89,17648.0,25.3864,25.3951,25.36,25.3864,17648.0
2020-02-04 11:45:00,28.89,28.91,28.86,28.88,23428.0,25.3864,25.4039,25.36,25.3776,23428.0
2020-02-04 11:50:00,28.88,28.88,28.86,28.87,5907.0,25.3776,25.3776,25.36,25.3688,5907.0
2020-02-04 11:55:00,28.87,28.92,28.86,28.92,7554.0,25.3688,25.4127,25.36,25.4127,7554.0
2020-02-04 12:00:00,28.92,28.94,28.9,28.94,7316.0,25.4127,25.4303,25.3951,25.4303,7316.0
2020-02-04 12:05:00,28.95,28.95,28.92,28.94,18719.0,25.4391,25.4391,25.4127,25.4303,18719.0
2020-02-04 12:10:00,28.94,28.98,28.94,28.96,11596.0,25.4303,25.4654,25.4303,25.4479,11596.0
2020-02-04 12:15:00,28.96,28.97,28.94,28.97,8028.0,25.4479,25.4567,25.4303,25.4567,8028.0
2020-02-04 12:20:00,28.97,28.98,28.96,28.98,3219.0,25.4567,25.4654,25.4479,25.4654,3219.0
2020-02-04 12:25:00,28.98,29.0,28.97,28.99,11311.0,25.4654,25.483,25.4567,25.4742,11311.0
2020-02-04 12:30:00,28.99,28.99,28.93,28.93,8200.0,25.4742,25.4742,25.4215,25.4215,8200.0
2020-02-04 12:35:00,28.93,28.95,28.93,28.94,4621.0,25.4215,25.4391,25.4215,25.4303,4621.0
2020-02-04 12:40:00,28.94,28.96,28.94,28.96,3300.0,25.4303,25.4479,25.4303,25.4479,3300.0
2020-02-04 12:45:00,28.96,28.96,28.94,28.96,3400.0,25.4479,25.4479,25.4303,25.4479,3400.0
2020-02-04 12:50:00,28.96,28.97,28.93,28.96,7138.0,25.4479,25.4567,25.4215,25.4479,7138.0
2020-02-04 12:55:00,28.96,28.97,28.95,28.97,3760.0,25.4479,25.4567,25.4391,25.4567,3760.0
2020-02-04 13:00:00,28.97,28.98,28.96,28.98,8961.0,25.4567,25.4654,25.4479,25.4654,8961.0
2020-02-04 13:05:00,28.97,28.98,28.94,28.96,5976.0,25.4567,25.4654,25.4303,25.4479,5976.0
2020-02-04 13:10:00,28.96,28.96,28.93,28.94,4111.0,25.4479,25.4479,25.4215,25.4303,4111.0
2020-02-04 13:15:00,28.94,28.94,28.91,28.93,8844.0,25.4303,25.4303,25.4039,25.4215,8844.0
2020-02-04 13:20:00,28.92,28.93,28.89,28.9,15027.0,25.4127,25.4215,25.3864,25.3951,15027.0
2020-02-04 13:25:00,28.9,28.9,28.88,28.9,8884.0,25.3951,25.3951,25.3776,25.3951,8884.0
2020-02-04 13:30:00,28.9,28.9,28.89,28.9,5693.0,25.3951,25.3951,25.3864,25.3951,5693.0
2020-02-04 13:35:00,28.9,28.91,28.86,28.88,10699.0,25.3951,25.4039,25.36,25.3776,10699.0
2020-02-04 13:40:00,28.89,28.89,28.88,28.88,3526.0,25.3864,25.3864,25.3776,25.3776,3526.0
2020-02-04 13:45:00,28.89,28.89,28.85,28.86,20311.0,25.3864,25.3864,25.3512,25.36,20311.0
2020-02-04 13:50:00,28.85,28.88,28.85,28.88,12948.0,25.3512,25.3776,25.3512,25.3776,12948.0
2020-02-04 13:55:00,28.87,28.89,28.86,28.89,6975.0,25.3688,25.3864,25.36,25.3864,6975.0
2020-02-04 14:00:00,28.89,28.89,28.87,28.88,26005.0,25.3864,25.3864,25.3688,25.3776,26005.0
2020-02-04 14:05:00,28.88,28.89,28.87,28.89,5143.0,25.3776,25.3864,25.3688,25.3864,5143.0
2020-02-04 14:10:00,28.89,28.89,28.88,28.89,6745.0,25.3864,25.3864,25.3776,25.3864,6745.0
2020-02-04 14:15:00,28.88,28.89,28.88,28.89,9953.0,25.3776,25.3864,25.3776,25.3864,9953.0
2020-02-04 14:20:00,28.89,28.9,28.87,28.89,11552.0,25.3864,25.3951,25.3688,25.3864,11552.0
2020-02-04 14:25:00,28.89,28.89,28.88,28.89,4115.0,25.3864,25.3864,25.3776,25.3864,4115.0
2020-02-04 14:30:00,28.89,28.9,28.88,28.89,5124.0,25.3864,25.3951,25.3776,25.3864,5124.0
2020-02-04 14:35:00,28.88,28.9,28.88,28.89,4789.0,25.3776,25.3951,25.3776,25.3864,4789.0
2020-02-04 14:40:00,28.89,28.9,28.88,28.9,3844.0,25.3864,25.3951,25.3776,25.3951,3844.0
2020-02-04 14:45:00,28.9,28.91,28.89,28.9,7732.0,25.3951,25.4039,25.3864,25.3951,7732.0
2020-02-04 14:50:00,28.9,28.91,28.89,28.91,6438.0,25.3951,25.4039,25.3864,25.4039,6438.0
2020-02-04 14:55:00,28.91,28.91,28.9,28.91,6351.0,25.4039,25.4039,25.3951,25.4039,6351.0
2020-02-04 15:00:00,28.91,28.91,28.88,28.9,11881.0,25.4039,25.4039,25.3776,25.3951,11881.0
2020-02-04 15:05:00,28.9,28.9,28.89,28.89,6712.0,25.3951,25.3951,25.3864,25.3864,6712.0
2020-02-04 15:10:00,28.89,28.89,28.86,28.87,14135.0,25.3864,25.3864,25.36,25.3688,14135.0
2020-02-04 15:15:00,28.87,28.87,28.86,28.87,4540.0,25.3688,25.3688,25.36,25.3688,4540.0
2020-02-04 15:20:00,28.86,28.87,28.86,28.87,6620.0,25.36,25.3688,25.36,25.3688,6620.0
2020-02-04 15:25:00,28.87,28.87,28.81,28.81,10887.0,25.3688,25.3688,25.3161,25.3161,10887.0
2020-02-04 15:30:00,28.81,28.82,28.77,28.78,32785.0,25.3161,25.3248,25.2809,25.2897,32785.0
2020-02-04 15:35:00,28.78,28.8,28.76,28.78,20141.0,25.2897,25.3073,25.2721,25.2897,20141.0
2020-02-04 15:40:00,28.78,28.78,28.75,28.75,13411.0,25.2897,25.2897,25.2633,25.2633,13411.0
2020-02-04 15:45:00,28.75,28.79,28.74,28.79,22331.0,25.2633,25.2985,25.2545,25.2985,22331.0
2020-02-04 15:50:00,28.78,28.79,28.71,28.71,45828.0,25.2897,25.2985,25.2282,25.2282,45828.0
2020-02-04 15:55:00,28.71,28.72,28.67,28.67,119083.0,25.2282,25.237,25.193,25.193,119083.0
2020-02-05 09:30:00,28.8,28.8,28.67,28.75,15230.0,25.3073,25.3073,25.193,25.2633,15230.0
2020-02-05 09:35:00,28.77,28.8,28.75,28.79,1696.0,25.2809,25.3073,25.2633,25.2985,1696.0
2020-02-05 09:40:00,28.79,28.9,28.79,28.9,16087.0,25.2985,25.3951,25.2985,25.3951,16087.0
2020-02-05 09:45:00,28.88,28.93,28.87,28.93,2780.0,25.3776,25.4215,25.3688,25.4215,2780.0
2020-02-05 09:50:00,28.93,28.94,28.89,28.91,4668.0,25.4215,25.4303,25.3864,25.4039,4668.0
2020-02-05 09:55:00,28.9,28.93,28.9,28.92,4003.0,25.3951,25.4215,25.3951,25.4127,4003.0
2020-02-05 10:00:00,28.91,28.96,28.9,28.96,4183.0,25.4039,25.4479,25.3951,25.4479,4183.0
2020-02-05 10:05:00,28.96,28.96,28.86,28.86,10179.0,25.4479,25.4479,25.36,25.36,10179.0
2020-02-05 10:10:00,28.87,28.87,28.81,28.82,8600.0,25.3688,25.3688,25.3161,25.3248,8600.0
2020-02-05 10:15:00,28.82,28.89,28.82,28.89,5861.0,25.3248,25.3864,25.3248,25.3864,5861.0
2020-02-05 10:20:00,28.9,28.93,28.88,28.93,10686.0,25.3951,25.4215,25.3776,25.4215,10686.0
2020-02-05 10:25:00,28.91,28.91,28.83,28.85,3360.0,25.4039,25.4039,25.3336,25.3512,3360.0
2020-02-05 10:30:00,28.85,28.87,28.83,28.85,9545.0,25.3512,25.3688,25.3336,25.3512,9545.0
2020-02-05 10:35:00,28.84,28.85,28.8,28.82,7416.0,25.3424,25.3512,25.3073,25.3248,7416.0
2020-02-05 10:40:00,28.82,28.86,28.82,28.86,6973.0,25.3248,25.36,25.3248,25.36,6973.0
2020-02-05 10:45:00,28.87,28.91,28.85,28.89,5949.0,25.3688,25.4039,25.3512,25.3864,5949.0
2020-02-05 10:50:00,28.9,28.91,28.87,28.87,4772.0,25.3951,25.4039,25.3688,25.3688,4772.0
2020-02-05 10:55:00,28.86,28.88,28.84,28.85,6199.0,25.36,25.3776,25.3424,25.3512,6199.0
2020-02-05 11:00:00,28.84,28.88,28.81,28.83,4104.0,25.3424,25.3776,25.3161,25.3336,4104.0
2020-02-05 11:05:00,28.83,28.85,28.8,28.84,9943.0,25.3336,25.3512,25.3073,25.3424,9943.0
2020-02-05 11:10:00,28.84,28.85,28.82,28.84,10252.0,25.3424,25.3512,25.3248,25.3424,10252.0
2020-02-05 11:15:00,28.84,28.85,28.82,28.84,4911.0,25.3424,25.3512,25.3248,25.3424,4911.0
2020-02-05 11:20:00,28.84,28.84,28.82,28.83,2919.0,25.3424,25.3424,25.3248,25.3336,2919.0
2020-02-05 11:25:00,28.83,28.84,28.82,28.83,7499.0,25.3336,25.3424,25.3248,25.3336,7499.0
2020-02-05 11:30:00,28.83,28.83,28.78,28.79,10788.0,25.3336,25.3336,25.2897,25.2985,10788.0
2020-02-05 11:35:00,28.78,28.79,28.72,28.74,12682.0,25.2897,25.2985,25.237,25.2545,12682.0
2020-02-05 11:40:00,28.74,28.77,28.72,28.75,4942.0,25.2545,25.2809,25.237,25.2633,4942.0
2020-02-05 11:45:00,28.75,28.8,28.74,28.8,8722.0,25.2633,25.3073,25.2545,25.3073,8722.0
2020-02-05 11:50:00,28.8,28.81,28.79,28.8,3347.0,25.3073,25.3161,25.2985,25.3073,3347.0
2020-02-05 11:55:00,28.79,28.83,28.79,28.8,3843.0,25.2985,25.3336,25.2985,25.3073,3843.0
2020-02-05 12:00:00,28.8,28.81,28.79,28.8,2776.0,25.3073,25.3161,25.2985,25.3073,2776.0
2020-02-05 12:05:00,28.8,28.82,28.8,28.82,4079.0,25.3073,25.3248,25.3073,25.3248,4079.0
2020-02-05 12:10:00,28.82,28.82,28.79,28.8,5878.0,25.3248,25.3248,25.2985,25.3073,5878.0
2020-02-05 12:15:00,28.8,28.8,28.78,28.78,1950.0,25.3073,25.3073,25.2897,25.2897,1950.0
2020-02-05 12:20:00,28.78,28.78,28.76,28.77,3677.0,25.2897,25.2897,25.2721,25.2809,3677.0
2020-02-05 12:25:00,28.76,28.77,28.73,28.74,5842.0,25.2721,25.2809,25.2458,25.2545,5842.0
2020-02-05 12:30:00,28.74,28.77,28.73,28.76,8209.0,25.2545,25.2809,25.2458,25.2721,8209.0
2020-02-05 12:35:00,28.76,28.76,28.73,28.74,5288.0,25.2721,25.2721,25.2458,25.2545,5288.0
2020-02-05 12:40:00,28.74,28.74,28.7,28.71,9868.0,25.2545,25.2545,25.2194,25.2282,9868.0
2020-02-05 12:45:00,28.71,28.72,28.69,28.7,10517.0,25.2282,25.237,25.2106,25.2194,10517.0
2020-02-05 12:50:00,28.7,28.8,28.69,28.75,31463.0,25.2194,25.3073,25.2106,25.2633,31463.0
2020-02-05 12:55:00,28.75,28.75,28.71,28.72,2659.0,25.2633,25.2633,25.2282,25.237,2659.0
2020-02-05 13:00:00,28.72,28.73,28.7,28.7,3838.0,25.237,25.2458,25.2194,25.2194,3838.0
2020-02-05 13:05:00,28.7,28.73,28.7,28.72,4067.0,25.2194,25.2458,25.2194,25.237,4067.0
2020-02-05 13:10:00,28.73,28.75,28.72,28.75,2600.0,25.2458,25.2633,25.237,25.2633,2600.0
2020-02-05 13:15:00,28.75,28.76,28.73,28.74,3641.0,25.2633,25.2721,25.2458,25.2545,3641.0
2020-02-05 13:20:00,28.74,28.75,28.74,28.75,2547.0,25.2545,25.2633,25.2545,25.2633,2547.0
2020-02-05 13:25:00,28.75,28.76,28.74,28.76,3917.0,25.2633,25.2721,25.2545,25.2721,3917.0
2020-02-05 13:30:00,28.76,28.76,28.74,28.74,4668.0,25.2721,25.2721,25.2545,25.2545,4668.0
2020-02-05 13:35:00,28.74,28.75,28.73,28.73,3160.0,25.2545,25.2633,25.2458,25.2458,3160.0
2020-02-05 13:40:00,28.73,28.77,28.73,28.77,5083.0,25.2458,25.2809,25.2458,25.2809,5083.0
2020-02-05 13:45:00,28.77,28.77,28.76,28.76,4895.0,25.2809,25.2809,25.2721,25.2721,4895.0
2020-02-05 13:50:00,28.76,28.77,28.72,28.73,8590.0,25.2721,25.2809,25.237,25.2458,8590.0
2020-02-05 13:55:00,28.73,28.73,28.7,28.71,5711.0,25.2458,25.2458,25.2194,25.2282,5711.0
2020-02-05 14:00:00,28.7,28.7,28.66,28.69,8491.0,25.2194,25.2194,25.1842,25.2106,8491.0
2020-02-05 14:05:00,28.69,28.7,28.67,28.7,5746.0,25.2106,25.2194,25.193,25.2194,5746.0
2020-02-05 14:10:00,28.7,28.71,28.69,28.71,2512.0,25.2194,25.2282,25.2106,25.2282,2512.0
2020-02-05 14:15:00,28.71,28.72,28.69,28.7,3006.0,25.2282,25.237,25.2106,25.2194,3006.0
2020-02-05 14:20:00,28.71,28.74,28.69,28.74,7158.0,25.2282,25.2545,25.2106,25.2545,7158.0
2020-02-05 14:25:00,28.74,28.74,28.71,28.71,2996.0,25.2545,25.2545,25.2282,25.2282,2996.0
2020-02-05 14:30:00,28.71,28.73,28.71,28.73,5298.0,25.2282,25.2458,25.2282,25.2458,5298.0
2020-02-05 14:35:00,28.73,28.73,28.72,28.72,7363.0,25.2458,25.2458,25.237,25.237,7363.0
2020-02-05 14:40:00,28.71,28.71,28.7,28.71,5393.0,25.2282,25.2282,25.2194,25.2282,5393.0
2020-02-05 14:45:00,28.71,28.74,28.7,28.73,9538.0,25.2282,25.2545,25.2194,25.2458,9538.0
2020-02-05 14:50:00,28.74,28.75,28.72,28.72,14216.0,25.2545,25.2633,25.237,25.237,14216.0
2020-02-05 14:55:00,28.73,28.73,28.68,28.68,15689.0,25.2458,25.2458,25.2018,25.2018,15689.0
2020-02-05 15:00:00,28.69,28.7,28.68,28.68,13809.0,25.2106,25.2194,25.2018,25.2018,13809.0
2020-02-05 15:05:00,28.68,28.69,28.66,28.67,8618.0,25.2018,25.2106,25.1842,25.193,8618.0
2020-02-05 15:10:00,28.66,28.66,28.63,28.64,15259.0,25.1842,25.1842,25.1579,25.1667,15259.0
2020-02-05 15:15:00,28.64,28.7,28.64,28.68,13423.0,25.1667,25.2194,25.1667,25.2018,13423.0
2020-02-05 15:20:00,28.68,28.71,28.67,28.71,3631.0,25.2018,25.2282,25.193,25.2282,3631.0
2020-02-05 15:25:00,28.71,28.72,28.7,28.72,11026.0,25.2282,25.237,25.2194,25.237,11026.0
2020-02-05 15:30:00,28.72,28.72,28.69,28.7,9486.0,25.237,25.237,25.2106,25.2194,9486.0
2020-02-05 15:35:00,28.7,28.71,28.69,28.71,10957.0,25.2194,25.2282,25.2106,25.2282,10957.0
2020-02-05 15:40:00,28.71,28.71,28.69,28.69,10493.0,25.2282,25.2282,25.2106,25.2106,10493.0
2020-02-05 15:45:00,28.7,28.7,28.66,28.67,17423.0,25.2194,25.2194,25.1842,25.193,17423.0
2020-02-05 15:50:00,28.67,28.7,28.65,28.7,37467.0,25.193,25.2194,25.1755,25.2194,37467.0
2020-02-05 15:55:00,28.7,28.71,28.67,28.68,66459.0,25.2194,25.2282,25.193,25.2018,66459.0
2020-02-06 09:30:00,28.76,28.78,28.68,28.78,10119.0,25.2721,25.2897,25.2018,25.2897,10119.0
2020-02-06 09:35:00,28.78,28.84,28.76,28.83,5585.0,25.2897,25.3424,25.2721,25.3336,5585.0
2020-02-06 09:40:00,28.81,28.86,28.81,28.84,3900.0,25.3161,25.36,25.3161,25.3424,3900.0
2020-02-06 09:45:00,28.86,28.93,28.85,28.91,3277.0,25.36,25.4215,25.3512,25.4039,3277.0
2020-02-06 09:50:00,28.89,28.97,28.89,28.94,5732.0,25.3864,25.4567,25.3864,25.4303,5732.0
2020-02-06 09:55:00,28.93,28.94,28.84,28.88,3238.0,25.4215,25.4303,25.3424,25.3776,3238.0
2020-02-06 10:00:00,28.87,28.89,28.86,28.88,3730.0,25.3688,25.3864,25.36,25.3776,3730.0
2020-02-06 10:05:00,28.89,28.92,28.87,28.89,11139.0,25.3864,25.4127,25.3688,25.3864,11139.0
2020-02-06 10:10:00,28.88,28.89,28.85,28.85,3399.0,25.3776,25.3864,25.3512,25.3512,3399.0
2020-02-06 10:15:00,28.86,28.87,28.84,28.85,3172.0,25.36,25.3688,25.3424,25.3512,3172.0
2020-02-06 10:20:00,28.84,28.85,28.82,28.84,3000.0,25.3424,25.3512,25.3248,25.3424,3000.0
2020-02-06 10:25:00,28.84,28.84,28.8,28.81,4333.0,25.3424,25.3424,25.3073,25.3161,4333.0
2020-02-06 10:30:00,28.8,28.82,28.79,28.82,3200.0,25.3073,25.3248,25.2985,25.3248,3200.0
2020-02-06 10:35:00,28.82,28.83,28.81,28.82,981.0,25.3248,25.3336,25.3161,25.3248,981.0
2020-02-06 10:40:00,28.83,28.83,28.82,28.83,5927.0,25.3336,25.3336,25.3248,25.3336,5927.0
2020-02-06 10:45:00,28.82,28.84,28.79,28.79,8788.0,25.3248,25.3424,25.2985,25.2985,8788.0
2020-02-06 10:50:00,28.77,28.83,28.77,28.82,5334.0,25.2809,25.3336,25.2809,25.3248,5334.0
2020-02-06 10:55:00,28.82,28.86,28.82,28.84,6284.0,25.3248,25.36,25.3248,25.3424,6284.0
2020-02-06 11:00:00,28.84,28.85,28.82,28.85,5333.0,25.3424,25.3512,25.3248,25.3512,5333.0
2020-02-06 11:05:00,28.85,28.89,28.84,28.89,4222.0,25.3512,25.3864,25.3424,25.3864,4222.0
2020-02-06 11:10:00,28.9,28.91,28.88,28.89,5076.0,25.3951,25.4039,25.3776,25.3864,5076.0
2020-02-06 11:15:00,28.88,28.89,28.87,28.88,3223.0,25.3776,25.3864,25.3688,25.3776,3223.0
2020-02-06 11:20:00,28.88,28.88,28.87,28.87,2353.0,25.3776,25.3776,25.3688,25.3688,2353.0
2020-02-06 11:25:00,28.87,28.88,28.84,28.84,10228.0,25.3688,25.3776,25.3424,25.3424,10228.0
2020-02-06 11:30:00,28.85,28.85,28.8,28.84,20855.0,25.3512,25.3512,25.3073,25.3424,20855.0
2020-02-06 11:35:00,28.83,28.84,28.79,28.8,15390.0,25.3336,25.3424,25.2985,25.3073,15390.0
2020-02-06 11:40:00,28.79,28.8,28.74,28.78,20840.0,25.2985,25.3073,25.2545,25.2897,20840.0
2020-02-06 11:45:00,28.78,28.78,28.76,28.78,9349.0,25.2897,25.2897,25.2721,25.2897,9349.0
2020-02-06 11:50:00,28.78,28.78,28.74,28.75,7137.0,25.2897,25.2897,25.2545,25.2633,7137.0
2020-02-06 11:55:00,28.75,28.75,28.74,28.74,6939.0,25.2633,25.2633,25.2545,25.2545,6939.0
2020-02-06 12:00:00,28.75,28.75,28.72,28.74,18287.0,25.2633,25.2633,25.237,25.2545,18287.0
2020-02-06 12:05:00,28.75,28.76,28.74,28.76,8135.0,25.2633,25.2721,25.2545,25.2721,8135.0
2020-02-06 12:10:00,28.76,28.76,28.74,28.75,4647.0,25.2721,25.2721,25.2545,25.2633,4647.0
2020-02-06 12:15:00,28.74,28.75,28.72,28.73,9114.0,25.2545,25.2633,25.237,25.2458,9114.0
2020-02-06 12:20:00,28.73,28.74,28.72,28.73,13116.0,25.2458,25.2545,25.237,25.2458,13116.0
2020-02-06 12:25:00,28.73,28.73,28.72,28.73,3330.0,25.2458,25.2458,25.237,25.2458,3330.0
2020-02-06 12:30:00,28.73,28.75,28.73,28.75,9773.0,25.2458,25.2633,25.2458,25.2633,9773.0
2020-02-06 12:35:00,28.75,28.75,28.72,28.73,15190.0,25.2633,25.2633,25.237,25.2458,15190.0
2020-02-06 12:40:00,28.73,28.74,28.72,28.74,6903.0,25.2458,25.2545,25.237,25.2545,6903.0
2020-02-06 12:45:00,28.74,28.75,28.68,28.71,32129.0,25.2545,25.2633,25.2018,25.2282,32129.0
2020-02-06 12:50:00,28.72,28.72,28.68,28.69,8357.0,25.237,25.237,25.2018,25.2106,8357.0
2020-02-06 12:55:00,28.69,28.69,28.68,28.69,8024.0,25.2106,25.2106,25.2018,25.2106,8024.0
2020-02-06 13:00:00,28.69,28.69,28.61,28.64,20677.0,25.2106,25.2106,25.1403,25.1667,20677.0
2020-02-06 13:05:00,28.64,28.69,28.62,28.69,17831.0,25.1667,25.2106,25.1491,25.2106,17831.0
2020-02-06 13:10:00,28.69,28.72,28.69,28.72,7364.0,25.2106,25.237,25.2106,25.237,7364.0
2020-02-06 13:15:00,28.72,28.72,28.7,28.71,4493.0,25.237,25.237,25.2194,25.2282,4493.0
2020-02-06 13:20:00,28.71,28.72,28.7,28.72,4328.0,25.2282,25.237,25.2194,25.237,4328.0
2020-02-06 13:25:00,28.73,28.73,28.7,28.71,8860.0,25.2458,25.2458,25.2194,25.2282,8860.0
2020-02-06 13:30:00,28.71,28.72,28.71,28.71,9419.0,25.2282,25.237,25.2282,25.2282,9419.0
2020-02-06 13:35:00,28.71,28.71,28.67,28.67,10196.0,25.2282,25.2282,25.193,25.193,10196.0
2020-02-06 13:40:00,28.67,28.7,28.67,28.7,11786.0,25.193,25.2194,25.193,25.2194,11786.0
2020-02-06 13:45:00,28.7,28.71,28.69,28.7,10608.0,25.2194,25.2282,25.2106,25.2194,10608.0
2020-02-06 13:50:00,28.7,28.71,28.66,28.69,13434.0,25.2194,25.2282,25.1842,25.2106,13434.0
2020-02-06 13:55:00,28.69,28.69,28.65,28.66,9034.0,25.2106,25.2106,25.1755,25.1842,9034.0
2020-02-06 14:00:00,28.66,28.66,28.64,28.66,10460.0,25.1842,25.1842,25.1667,25.1842,10460.0
2020-02-06 14:05:00,28.65,28.65,28.62,28.65,30190.0,25.1755,25.1755,25.1491,25.1755,30190.0
2020-02-06 14:10:00,28.64,28.65,28.6,28.62,25965.0,25.1667,25.1755,25.1315,25.1491,25965.0
2020-02-06 14:15:00,28.62,28.66,28.61,28.62,52470.0,25.1491,25.1842,25.1403,25.1491,52470.0
2020-02-06 14:20:00,28.63,28.63,28.57,28.58,18806.0,25.1579,25.1579,25.1052,25.1139,18806.0
2020-02-06 14:25:00,28.57,28.59,28.52,28.59,84611.0,25.1052,25.1227,25.0612,25.1227,84611.0
2020-02-06 14:30:00,28.59,28.61,28.58,28.6,15160.0,25.1227,25.1403,25.1139,25.1315,15160.0
2020-02-06 14:35:00,28.6,28.61,28.59,28.61,6779.0,25.1315,25.1403,25.1227,25.1403,6779.0
2020-02-06 14:40:00,28.61,28.61,28.57,28.57,15444.0,25.1403,25.1403,25.1052,25.1052,15444.0
2020-02-06 14:45:00,28.56,28.58,28.55,28.55,31755.0,25.0964,25.1139,25.0876,25.0876,31755.0
2020-02-06 14:50:00,28.55,28.59,28.55,28.55,27892.0,25.0876,25.1227,25.0876,25.0876,27892.0
2020-02-06 14:55:00,28.55,28.6,28.54,28.56,24883.0,25.0876,25.1315,25.0788,25.0964,24883.0
2020-02-06 15:00:00,28.56,28.6,28.56,28.59,8736.0,25.0964,25.1315,25.0964,25.1227,8736.0
2020-02-06 15:05:00,28.59,28.62,28.58,28.61,15854.0,25.1227,25.1491,25.1139,25.1403,15854.0
2020-02-06 15:10:00,28.61,28.61,28.58,28.6,14637.0,25.1403,25.1403,25.1139,25.1315,14637.0
2020-02-06 15:15:00,28.6,28.6,28.56,28.57,21364.0,25.1315,25.1315,25.0964,25.1052,21364.0
2020-02-06 15:20:00,28.57,28.57,28.55,28.55,11729.0,25.1052,25.1052,25.0876,25.0876,11729.0
2020-02-06 15:25:00,28.55,28.58,28.52,28.52,95034.0,25.0876,25.1139,25.0612,25.0612,95034.0
2020-02-06 15:30:00,28.53,28.58,28.51,28.53,85594.0,25.07,25.1139,25.0524,25.07,85594.0
2020-02-06 15:35:00,28.53,28.56,28.43,28.55,135623.0,25.07,25.0964,24.9821,25.0876,135623.0
2020-02-06 15:40:00,28.55,28.59,28.54,28.55,32120.0,25.0876,25.1227,25.0788,25.0876,32120.0
2020-02-06 15:45:00,28.56,28.6,28.56,28.6,33665.0,25.0964,25.1315,25.0964,25.1315,33665.0
2020-02-06 15:50:00,28.6,28.6,28.57,28.58,27462.0,25.1315,25.1315,25.1052,25.1139,27462.0
2020-02-06 15:55:00,28.58,28.6,28.55,28.56,121066.0,25.1139,25.1315,25.0876,25.0964,121066.0
2020-02-07 09:30:00,28.5,28.6,28.46,28.58,11815.0,25.0437,25.1315,25.0085,25.1139,11815.0
2020-02-07 09:35:00,28.56,28.59,28.54,28.55,5984.0,25.0964,25.1227,25.0788,25.0876,5984.0
2020-02-07 09:40:00,28.55,28.6,28.46,28.6,160271.0,25.0876,25.1315,25.0085,25.1315,160271.0
2020-02-07 09:45:00,28.58,28.62,28.55,28.58,7468.0,25.1139,25.1491,25.0876,25.1139,7468.0
2020-02-07 09:50:00,28.59,28.63,28.57,28.61,14684.0,25.1227,25.1579,25.1052,25.1403,14684.0
2020-02-07 09:55:00,28.62,28.62,28.53,28.54,12115.0,25.1491,25.1491,25.07,25.0788,12115.0
2020-02-07 10:00:00,28.53,28.57,28.51,28.52,7077.0,25.07,25.1052,25.0524,25.0612,7077.0
2020-02-07 10:05:00,28.53,28.57,28.51,28.54,11614.0,25.07,25.1052,25.0524,25.0788,11614.0
2020-02-07 10:10:00,28.54,28.56,28.52,28.55,10798.0,25.0788,25.0964,25.0612,25.0876,10798.0
2020-02-07 10:15:00,28.55,28.59,28.54,28.59,6436.0,25.0876,25.1227,25.0788,25.1227,6436.0
2020-02-07 10:20:00,28.6,28.63,28.58,28.61,8244.0,25.1315,25.1579,25.1139,25.1403,8244.0
2020-02-07 10:25:00,28.61,28.64,28.59,28.61,6844.0,25.1403,25.1667,25.1227,25.1403,6844.0
2020-02-07 10:30:00,28.62,28.62,28.58,28.59,6958.0,25.1491,25.1491,25.1139,25.1227,6958.0
2020-02-07 10:35:00,28.59,28.6,28.58,28.59,4743.0,25.1227,25.1315,25.1139,25.1227,4743.0
2020-02-07 10:40:00,28.6,28.61,28.58,28.6,6472.0,25.1315,25.1403,25.1139,25.1315,6472.0
2020-02-07 10:45:00,28.6,28.6,28.58,28.59,2739.0,25.1315,25.1315,25.1139,25.1227,2739.0
2020-02-07 10:50:00,28.59,28.61,28.58,28.6,9740.0,25.1227,25.1403,25.1139,25.1315,9740.0
2020-02-07 10:55:00,28.59,28.6,28.53,28.54,7731.0,25.1227,25.1315,25.07,25.0788,7731.0
2020-02-07 11:00:00,28.54,28.57,28.53,28.57,28176.0,25.0788,25.1052,25.07,25.1052,28176.0
2020-02-07 11:05:00,28.57,28.58,28.53,28.54,9685.0,25.1052,25.1139,25.07,25.0788,9685.0
2020-02-07 11:10:00,28.53,28.61,28.53,28.6,20008.0,25.07,25.1403,25.07,25.1315,20008.0
2020-02-07 11:15:00,28.6,28.6,28.58,28.59,8350.0,25.1315,25.1315,25.1139,25.1227,8350.0
2020-02-07 11:20:00,28.59,28.6,28.58,28.58,10304.0,25.1227,25.1315,25.1139,25.1139,10304.0
2020-02-07 11:25:00,28.58,28.58,28.52,28.53,18588.0,25.1139,25.1139,25.0612,25.07,18588.0
2020-02-07 11:30:00,28.53,28.56,28.51,28.52,13939.0,25.07,25.0964,25.0524,25.0612,13939.0
2020-02-07 11:35:00,28.52,28.54,28.51,28.52,22259.0,25.0612,25.0788,25.0524,25.0612,22259.0
2020-02-07 11:40:00,28.52,28.55,28.52,28.54,3846.0,25.0612,25.0876,25.0612,25.0788,3846.0
2020-02-07 11:45:00,28.53,28.56,28.52,28.55,8942.0,25.07,25.0964,25.0612,25.0876,8942.0
2020-02-07 11:50:00,28.55,28.56,28.54,28.54,9626.0,25.0876,25.0964,25.0788,25.0788,9626.0
2020-02-07 11:55:00,28.55,28.58,28.52,28.55,39571.0,25.0876,25.1139,25.0612,25.0876,39571.0
2020-02-07 12:00:00,28.55,28.56,28.52,28.56,27072.0,25.0876,25.0964,25.0612,25.0964,27072.0
2020-02-07 12:05:00,28.56,28.56,28.51,28.55,54921.0,25.0964,25.0964,25.0524,25.0876,54921.0
2020-02-07 12:10:00,28.55,28.55,28.49,28.52,67558.0,25.0876,25.0876,25.0349,25.0612,67558.0
2020-02-07 12:15:00,28.52,28.55,28.52,28.55,13547.0,25.0612,25.0876,25.0612,25.0876,13547.0
2020-02-07 12:20:00,28.54,28.56,28.54,28.55,7613.0,25.0788,25.0964,25.0788,25.0876,7613.0
2020-02-07 12:25:00,28.56,28.59,28.55,28.59,4346.0,25.0964,25.1227,25.0876,25.1227,4346.0
2020-02-07 12:30:00,28.59,28.62,28.59,28.61,5773.0,25.1227,25.1491,25.1227,25.1403,5773.0
2020-02-07 12:35:00,28.61,28.62,28.6,28.61,12328.0,25.1403,25.1491,25.1315,25.1403,12328.0
2020-02-07 12:40:00,28.6,28.6,28.57,28.58,12552.0,25.1315,25.1315,25.1052,25.1139,12552.0
2020-02-07 12:45:00,28.58,28.58,28.54,28.55,18703.0,25.1139,25.1139,25.0788,25.0876,18703.0
2020-02-07 12:50:00,28.55,28.56,28.54,28.55,19807.0,25.0876,25.0964,25.0788,25.0876,19807.0
2020-02-07 12:55:00,28.55,28.55,28.54,28.55,3020.0,25.0876,25.0876,25.0788,25.0876,3020.0
2020-02-07 13:00:00,28.54,28.59,28.54,28.59,20064.0,25.0788,25.1227,25.0788,25.1227,20064.0
2020-02-07 13:05:00,28.59,28.59,28.58,28.59,4084.0,25.1227,25.1227,25.1139,25.1227,4084.0
2020-02-07 13:10:00,28.58,28.59,28.55,28.57,20947.0,25.1139,25.1227,25.0876,25.1052,20947.0
2020-02-07 13:15:00,28.57,28.57,28.56,28.57,2509.0,25.1052,25.1052,25.0964,25.1052,2509.0
2020-02-07 13:20:00,28.57,28.57,28.56,28.57,5018.0,25.1052,25.1052,25.0964,25.1052,5018.0
2020-02-07 13:25:00,28.57,28.59,28.56,28.59,9987.0,25.1052,25.1227,25.0964,25.1227,9987.0
2020-02-07 13:30:00,28.59,28.59,28.54,28.55,21096.0,25.1227,25.1227,25.0788,25.0876,21096.0
2020-02-07 13:35:00,28.55,28.59,28.55,28.55,9643.0,25.0876,25.1227,25.0876,25.0876,9643.0
2020-02-07 13:40:00,28.56,28.56,28.55,28.55,32307.0,25.0964,25.0964,25.0876,25.0876,32307.0
2020-02-07 13:45:00,28.56,28.57,28.54,28.54,18795.0,25.0964,25.1052,25.0788,25.0788,18795.0
2020-02-07 13:50:00,28.55,28.56,28.53,28.54,11047.0,25.0876,25.0964,25.07,25.0788,11047.0
2020-02-07 13:55:00,28.54,28.55,28.53,28.55,19778.0,25.0788,25.0876,25.07,25.0876,19778.0
2020-02-07 14:00:00,28.54,28.54,28.5,28.52,11026.0,25.0788,25.0788,25.0437,25.0612,11026.0
2020-02-07 14:05:00,28.53,28.53,28.51,28.52,7189.0,25.07,25.07,25.0524,25.0612,7189.0
2020-02-07 14:10:00,28.51,28.54,28.51,28.53,6665.0,25.0524,25.0788,25.0524,25.07,6665.0
2020-02-07 14:15:00,28.53,28.54,28.51,28.52,9073.0,25.07,25.0788,25.0524,25.0612,9073.0
2020-02-07 14:20:00,28.52,28.52,28.51,28.52,5300.0,25.0612,25.0612,25.0524,25.0612,5300.0
2020-02-07 14:25:00,28.52,28.54,28.51,28.54,6064.0,25.0612,25.0788,25.0524,25.0788,6064.0
2020-02-07 14:30:00,28.54,28.55,28.52,28.54,13017.0,25.0788,25.0876,25.0612,25.0788,13017.0
2020-02-07 14:35:00,28.54,28.54,28.53,28.53,6603.0,25.0788,25.0788,25.07,25.07,6603.0
2020-02-07 14:40:00,28.53,28.56,28.53,28.55,13145.0,25.07,25.0964,25.07,25.0876,13145.0
2020-02-07 14:45:00,28.55,28.56,28.53,28.53,14921.0,25.0876,25.0964,25.07,25.07,14921.0
2020-02-07 14:50:00,28.54,28.55,28.53,28.55,6026.0,25.0788,25.0876,25.07,25.0876,6026.0
2020-02-07 14:55:00,28.55,28.57,28.54,28.56,33115.0,25.0876,25.1052,25.0788,25.0964,33115.0
2020-02-07 15:00:00,28.56,28.61,28.55,28.58,35830.0,25.0964,25.1403,25.0876,25.1139,35830.0
2020-02-07 15:05:00,28.58,28.58,28.57,28.58,7504.0,25.1139,25.1139,25.1052,25.1139,7504.0
2020-02-07 15:10:00,28.58,28.58,28.54,28.57,19972.0,25.1139,25.1139,25.0788,25.1052,19972.0
2020-02-07 15:15:00,28.57,28.57,28.56,28.56,8905.0,25.1052,25.1052,25.0964,25.0964,8905.0
2020-02-07 15:20:00,28.57,28.57,28.54,28.55,24184.0,25.1052,25.1052,25.0788,25.0876,24184.0
2020-02-07 15:25:00,28.55,28.56,28.5,28.55,28161.0,25.0876,25.0964,25.0437,25.0876,28161.0
2020-02-07 15:30:00,28.54,28.56,28.54,28.55,17760.0,25.0788,25.0964,25.0788,25.0876,17760.0
2020-02-07 15:35:00,28.55,28.56,28.54,28.55,11595.0,25.0876,25.0964,25.0788,25.0876,11595.0
2020-02-07 15:40:00,28.56,28.56,28.55,28.55,14445.0,25.0964,25.0964,25.0876,25.0876,14445.0
2020-02-07 15:45:00,28.55,28.57,28.55,28.57,27792.0,25.0876,25.1052,25.0876,25.1052,27792.0
2020-02-07 15:50:00,28.57,28.58,28.54,28.55,39445.0,25.1052,25.1139,25.0788,25.0876,39445.0
2020-02-07 15:55:00,28.55,28.57,28.51,28.56,103886.0,25.0876,25.1052,25.0524,25.0964,103886.0
2020-02-10 09:30:00,28.5,28.56,28.45,28.55,30646.0,25.0437,25.0964,24.9997,25.0876,30646.0
2020-02-10 09:35:00,28.55,28.59,28.52,28.59,3829.0,25.0876,25.1227,25.0612,25.1227,3829.0
2020-02-10 09:40:00,28.56,28.57,28.54,28.57,3700.0,25.0964,25.1052,25.0788,25.1052,3700.0
2020-02-10 09:45:00,28.55,28.58,28.54,28.56,11441.0,25.0876,25.1139,25.0788,25.0964,11441.0
2020-02-10 09:50:00,28.54,28.57,28.52,28.55,7127.0,25.0788,25.1052,25.0612,25.0876,7127.0
2020-02-10 09:55:00,28.56,28.58,28.56,28.58,8386.0,25.0964,25.1139,25.0964,25.1139,8386.0
2020-02-10 10:00:00,28.58,28.64,28.56,28.6,12800.0,25.1139,25.1667,25.0964,25.1315,12800.0
2020-02-10 10:05:00,28.61,28.62,28.58,28.6,5674.0,25.1403,25.1491,25.1139,25.1315,5674.0
2020-02-10 10:10:00,28.59,28.63,28.59,28.62,3122.0,25.1227,25.1579,25.1227,25.1491,3122.0
2020-02-10 10:15:00,28.63,28.66,28.62,28.65,2842.0,25.1579,25.1842,25.1491,25.1755,2842.0
2020-02-10 10:20:00,28.64,28.65,28.63,28.65,3780.0,25.1667,25.1755,25.1579,25.1755,3780.0
2020-02-10 10:25:00,28.65,28.68,28.63,28.65,10907.0,25.1755,25.2018,25.1579,25.1755,10907.0
2020-02-10 10:30:00,28.65,28.66,28.62,28.64,8821.0,25.1755,25.1842,25.1491,25.1667,8821.0
2020-02-10 10:35:00,28.63,28.65,28.61,28.64,6622.0,25.1579,25.1755,25.1403,25.1667,6622.0
2020-02-10 10:40:00,28.64,28.64,28.63,28.64,4505.0,25.1667,25.1667,25.1579,25.1667,4505.0
2020-02-10 10:45:00,28.64,28.64,28.63,28.64,2601.0,25.1667,25.1667,25.1579,25.1667,2601.0
2020-02-10 10:50:00,28.63,28.64,28.61,28.64,207384.0,25.1579,25.1667,25.1403,25.1667,207384.0
2020-02-10 10:55:00,28.64,28.64,28.63,28.64,10455.0,25.1667,25.1667,25.1579,25.1667,10455.0
2020-02-10 11:00:00,28.63,28.64,28.62,28.63,17732.0,25.1579,25.1667,25.1491,25.1579,17732.0
2020-02-10 11:05:00,28.63,28.63,28.62,28.63,7568.0,25.1579,25.1579,25.1491,25.1579,7568.0
2020-02-10 11:10:00,28.63,28.63,28.62,28.63,3218.0,25.1579,25.1579,25.1491,25.1579,3218.0
2020-02-10 11:15:00,28.63,28.66,28.62,28.66,17332.0,25.1579,25.1842,25.1491,25.1842,17332.0
2020-02-10 11:20:00,28.66,28.66,28.65,28.66,5527.0,25.1842,25.1842,25.1755,25.1842,5527.0
2020-02-10 11:25:00,28.65,28.68,28.65,28.68,52021.0,25.1755,25.2018,25.1755,25.2018,52021.0
2020-02-10 11:30:00,28.68,28.72,28.67,28.69,18542.0,25.2018,25.237,25.193,25.2106,18542.0
2020-02-10 11:35:00,28.68,28.69,28.66,28.67,11519.0,25.2018,25.2106,25.1842,25.193,11519.0
2020-02-10 11:40:00,28.67,28.68,28.66,28.67,17458.0,25.193,25.2018,25.1842,25.193,17458.0
2020-02-10 11:45:00,28.66,28.67,28.66,28.67,15995.0,25.1842,25.193,25.1842,25.193,15995.0
2020-02-10 11:50:00,28.67,28.72,28.66,28.72,21404.0,25.193,25.237,25.1842,25.237,21404.0
2020-02-10 11:55:00,28.72,28.72,28.69,28.71,11665.0,25.237,25.237,25.2106,25.2282,11665.0
2020-02-10 12:00:00,28.71,28.71,28.68,28.69,13359.0,25.2282,25.2282,25.2018,25.2106,13359.0
2020-02-10 12:05:00,28.69,28.69,28.66,28.67,12918.0,25.2106,25.2106,25.1842,25.193,12918.0
2020-02-10 12:10:00,28.68,28.71,28.67,28.7,7181.0,25.2018,25.2282,25.193,25.2194,7181.0
2020-02-10 12:15:00,28.7,28.72,28.69,28.7,7744.0,25.2194,25.237,25.2106,25.2194,7744.0
2020-02-10 12:20:00,28.71,28.73,28.69,28.7,26357.0,25.2282,25.2458,25.2106,25.2194,26357.0
2020-02-10 12:25:00,28.7,28.73,28.69,28.7,11853.0,25.2194,25.2458,25.2106,25.2194,11853.0
2020-02-10 12:30:00,28.7,28.7,28.69,28.7,9895.0,25.2194,25.2194,25.2106,25.2194,9895.0
2020-02-10 12:35:00,28.69,28.7,28.64,28.65,47562.0,25.2106,25.2194,25.1667,25.1755,47562.0
2020-02-10 12:40:00,28.65,28.67,28.64,28.66,14482.0,25.1755,25.193,25.1667,25.1842,14482.0
2020-02-10 12:45:00,28.66,28.67,28.65,28.66,7196.0,25.1842,25.193,25.1755,25.1842,7196.0
2020-02-10 12:50:00,28.66,28.66,28.64,28.66,8262.0,25.1842,25.1842,25.1667,25.1842,8262.0
2020-02-10 12:55:00,28.66,28.66,28.64,28.65,11107.0,25.1842,25.1842,25.1667,25.1755,11107.0
2020-02-10 13:00:00,28.65,28.65,28.62,28.65,28020.0,25.1755,25.1755,25.1491,25.1755,28020.0
2020-02-10 13:05:00,28.65,28.69,28.62,28.65,230596.0,25.1755,25.2106,25.1491,25.1755,230596.0
2020-02-10 13:10:00,28.65,28.67,28.62,28.66,28880.0,25.1755,25.193,25.1491,25.1842,28880.0
2020-02-10 13:15:00,28.66,28.68,28.65,28.67,8065.0,25.1842,25.2018,25.1755,25.193,8065.0
2020-02-10 13:20:00,28.67,28.69,28.66,28.69,6469.0,25.193,25.2106,25.1842,25.2106,6469.0
2020-02-10 13:25:00,28.69,28.7,28.68,28.7,8174.0,25.2106,25.2194,25.2018,25.2194,8174.0
2020-02-10 13:30:00,28.7,28.73,28.67,28.72,12519.0,25.2194,25.2458,25.193,25.237,12519.0
2020-02-10 13:35:00,28.71,28.73,28.71,28.71,6489.0,25.2282,25.2458,25.2282,25.2282,6489.0
2020-02-10 13:40:00,28.71,28.72,28.69,28.71,9099.0,25.2282,25.237,25.2106,25.2282,9099.0
2020-02-10 13:45:00,28.71,28.71,28.7,28.71,5400.0,25.2282,25.2282,25.2194,25.2282,5400.0
2020-02-10 13:50:00,28.71,28.71,28.69,28.71,8033.0,25.2282,25.2282,25.2106,25.2282,8033.0
2020-02-10 13:55:00,28.71,28.73,28.69,28.7,14077.0,25.2282,25.2458,25.2106,25.2194,14077.0
2020-02-10 14:00:00,28.7,28.7,28.66,28.68,8568.0,25.2194,25.2194,25.1842,25.2018,8568.0
2020-02-10 14:05:00,28.67,28.68,28.62,28.64,12566.0,25.193,25.2018,25.1491,25.1667,12566.0
2020-02-10 14:10:00,28.64,28.65,28.63,28.64,5392.0,25.1667,25.1755,25.1579,25.1667,5392.0
2020-02-10 14:15:00,28.64,28.64,28.62,28.63,12197.0,25.1667,25.1667,25.1491,25.1579,12197.0
2020-02-10 14:20:00,28.63,28.63,28.62,28.63,3500.0,25.1579,25.1579,25.1491,25.1579,3500.0
2020-02-10 14:25:00,28.63,28.63,28.62,28.62,5638.0,25.1579,25.1579,25.1491,25.1491,5638.0
2020-02-10 14:30:00,28.63,28.63,28.59,28.61,30610.0,25.1579,25.1579,25.1227,25.1403,30610.0
2020-02-10 14:35:00,28.62,28.66,28.6,28.65,23911.0,25.1491,25.1842,25.1315,25.1755,23911.0
2020-02-10 14:40:00,28.64,28.65,28.61,28.65,29393.0,25.1667,25.1755,25.1403,25.1755,29393.0
2020-02-10 14:45:00,28.65,28.71,28.65,28.71,10200.0,25.1755,25.2282,25.1755,25.2282,10200.0
2020-02-10 14:50:00,28.71,28.71,28.67,28.68,14691.0,25.2282,25.2282,25.193,25.2018,14691.0
2020-02-10 14:55:00,28.68,28.7,28.67,28.7,11113.0,25.2018,25.2194,25.193,25.2194,11113.0
2020-02-10 15:00:00,28.7,28.73,28.7,28.73,11189.0,25.2194,25.2458,25.2194,25.2458,11189.0
2020-02-10 15:05:00,28.72,28.73,28.71,28.72,10032.0,25.237,25.2458,25.2282,25.237,10032.0
2020-02-10 15:10:00,28.71,28.72,28.69,28.7,26097.0,25.2282,25.237,25.2106,25.2194,26097.0
2020-02-10 15:15:00,28.7,28.71,28.67,28.68,28872.0,25.2194,25.2282,25.193,25.2018,28872.0
2020-02-10 15:20:00,28.68,28.75,28.67,28.7,20111.0,25.2018,25.2633,25.193,25.2194,20111.0
2020-02-10 15:25:00,28.71,28.75,28.7,28.71,16594.0,25.2282,25.2633,25.2194,25.2282,16594.0
2020-02-10 15:30:00,28.72,28.72,28.67,28.68,44537.0,25.237,25.237,25.193,25.2018,44537.0
2020-02-10 15:35:00,28.68,28.72,28.67,28.72,22761.0,25.2018,25.237,25.193,25.237,22761.0
2020-02-10 15:40:00,28.72,28.73,28.7,28.71,23797.0,25.237,25.2458,25.2194,25.2282,23797.0
2020-02-10 15:45:00,28.7,28.73,28.67,28.7,35218.0,25.2194,25.2458,25.193,25.2194,35218.0
2020-02-10 15:50:00,28.7,28.7,28.65,28.68,372883.0,25.2194,25.2194,25.1755,25.2018,372883.0
2020-02-10 15:55:00,28.68,28.73,28.67,28.71,206207.0,25.2018,25.2458,25.193,25.2282,206207.0
2020-02-11 09:30:00,28.75,28.83,28.64,28.83,20203.0,25.2633,25.3336,25.1667,25.3336,20203.0
2020-02-11 09:35:00,28.8,28.84,28.75,28.77,4624.0,25.3073,25.3424,25.2633,25.2809,4624.0
2020-02-11 09:40:00,28.77,28.82,28.75,28.82,7882.0,25.2809,25.3248,25.2633,25.3248,7882.0
2020-02-11 09:45:00,28.82,28.82,28.68,28.69,35376.0,25.3248,25.3248,25.2018,25.2106,35376.0
2020-02-11 09:50:00,28.69,28.76,28.69,28.72,33442.0,25.2106,25.2721,25.2106,25.237,33442.0
2020-02-11 09:55:00,28.72,28.74,28.69,28.74,9415.0,25.237,25.2545,25.2106,25.2545,9415.0
2020-02-11 10:00:00,28.74,28.78,28.72,28.73,8705.0,25.2545,25.2897,25.237,25.2458,8705.0
2020-02-11 10:05:00,28.73,28.76,28.72,28.76,9854.0,25.2458,25.2721,25.237,25.2721,9854.0
2020-02-11 10:10:00,28.76,28.76,28.72,28.75,5200.0,25.2721,25.2721,25.237,25.2633,5200.0
2020-02-11 10:15:00,28.74,28.76,28.72,28.74,30179.0,25.2545,25.2721,25.237,25.2545,30179.0
2020-02-11 10:20:00,28.75,28.79,28.75,28.76,12812.0,25.2633,25.2985,25.2633,25.2721,12812.0
2020-02-11 10:25:00,28.76,28.78,28.75,28.75,7306.0,25.2721,25.2897,25.2633,25.2633,7306.0
2020-02-11 10:30:00,28.75,28.79,28.75,28.77,15529.0,25.2633,25.2985,25.2633,25.2809,15529.0
2020-02-11 10:35:00,28.77,28.77,28.74,28.75,10470.0,25.2809,25.2809,25.2545,25.2633,10470.0
2020-02-11 10:40:00,28.75,28.79,28.74,28.78,10379.0,25.2633,25.2985,25.2545,25.2897,10379.0
2020-02-11 10:45:00,28.77,28.77,28.74,28.75,7701.0,25.2809,25.2809,25.2545,25.2633,7701.0
2020-02-11 10:50:00,28.76,28.78,28.75,28.77,3977.0,25.2721,25.2897,25.2633,25.2809,3977.0
2020-02-11 10:55:00,28.77,28.77,28.72,28.73,30863.0,25.2809,25.2809,25.237,25.2458,30863.0
2020-02-11 11:00:00,28.75,28.75,28.69,28.71,10219.0,25.2633,25.2633,25.2106,25.2282,10219.0
2020-02-11 11:05:00,28.7,28.72,28.68,28.72,6148.0,25.2194,25.237,25.2018,25.237,6148.0
2020-02-11 11:10:00,28.72,28.74,28.71,28.73,4000.0,25.237,25.2545,25.2282,25.2458,4000.0
2020-02-11 11:15:00,28.73,28.75,28.73,28.74,2800.0,25.2458,25.2633,25.2458,25.2545,2800.0
2020-02-11 11:20:00,28.74,28.75,28.73,28.74,4300.0,25.2545,25.2633,25.2458,25.2545,4300.0
2020-02-11 11:25:00,28.75,28.77,28.73,28.74,10389.0,25.2633,25.2809,25.2458,25.2545,10389.0
2020-02-11 11:30:00,28.73,28.78,28.72,28.78,8533.0,25.2458,25.2897,25.237,25.2897,8533.0
2020-02-11 11:35:00,28.77,28.78,28.75,28.76,13675.0,25.2809,25.2897,25.2633,25.2721,13675.0
2020-02-11 11:40:00,28.76,28.78,28.75,28.78,8738.0,25.2721,25.2897,25.2633,25.2897,8738.0
2020-02-11 11:45:00,28.78,28.8,28.77,28.8,5000.0,25.2897,25.3073,25.2809,25.3073,5000.0
2020-02-11 11:50:00,28.79,28.8,28.77,28.79,13711.0,25.2985,25.3073,25.2809,25.2985,13711.0
2020-02-11 11:55:00,28.79,28.79,28.78,28.79,4350.0,25.2985,25.2985,25.2897,25.2985,4350.0
2020-02-11 12:00:00,28.79,28.83,28.78,28.83,8714.0,25.2985,25.3336,25.2897,25.3336,8714.0
2020-02-11 12:05:00,28.83,28.84,28.81,28.82,4462.0,25.3336,25.3424,25.3161,25.3248,4462.0
2020-02-11 12:10:00,28.81,28.82,28.79,28.82,7906.0,25.3161,25.3248,25.2985,25.3248,7906.0
2020-02-11 12:15:00,28.82,28.85,28.81,28.85,5585.0,25.3248,25.3512,25.3161,25.3512,5585.0
2020-02-11 12:20:00,28.84,28.86,28.83,28.86,7352.0,25.3424,25.36,25.3336,25.36,7352.0
2020-02-11 12:25:00,28.86,28.86,28.83,28.84,6093.0,25.36,25.36,25.3336,25.3424,6093.0
2020-02-11 12:30:00,28.84,28.86,28.82,28.86,5880.0,25.3424,25.36,25.3248,25.36,5880.0
2020-02-11 12:35:00,28.85,28.86,28.84,28.85,4134.0,25.3512,25.36,25.3424,25.3512,4134.0
2020-02-11 12:40:00,28.86,28.86,28.84,28.86,3196.0,25.36,25.36,25.3424,25.36,3196.0
2020-02-11 12:45:00,28.86,28.86,28.85,28.86,4176.0,25.36,25.36,25.3512,25.36,4176.0
2020-02-11 12:50:00,28.86,28.86,28.79,28.8,19293.0,25.36,25.36,25.2985,25.3073,19293.0
2020-02-11 12:55:00,28.8,28.81,28.79,28.8,6515.0,25.3073,25.3161,25.2985,25.3073,6515.0
2020-02-11 13:00:00,28.8,28.82,28.77,28.82,7374.0,25.3073,25.3248,25.2809,25.3248,7374.0
2020-02-11 13:05:00,28.82,28.83,28.79,28.8,7122.0,25.3248,25.3336,25.2985,25.3073,7122.0
2020-02-11 13:10:00,28.8,28.83,28.79,28.83,5927.0,25.3073,25.3336,25.2985,25.3336,5927.0
2020-02-11 13:15:00,28.83,28.83,28.8,28.82,6100.0,25.3336,25.3336,25.3073,25.3248,6100.0
2020-02-11 13:20:00,28.81,28.82,28.79,28.8,3329.0,25.3161,25.3248,25.2985,25.3073,3329.0
2020-02-11 13:25:00,28.8,28.81,28.78,28.79,6104.0,25.3073,25.3161,25.2897,25.2985,6104.0
2020-02-11 13:30:00,28.79,28.8,28.77,28.78,3429.0,25.2985,25.3073,25.2809,25.2897,3429.0
2020-02-11 13:35:00,28.78,28.8,28.77,28.8,3352.0,25.2897,25.3073,25.2809,25.3073,3352.0
2020-02-11 13:40:00,28.8,28.81,28.79,28.8,3223.0,25.3073,25.3161,25.2985,25.3073,3223.0
2020-02-11 13:45:00,28.8,28.8,28.79,28.8,3500.0,25.3073,25.3073,25.2985,25.3073,3500.0
2020-02-11 13:50:00,28.8,28.81,28.79,28.8,6949.0,25.3073,25.3161,25.2985,25.3073,6949.0
2020-02-11 13:55:00,28.81,28.82,28.79,28.8,12020.0,25.3161,25.3248,25.2985,25.3073,12020.0
2020-02-11 14:00:00,28.79,28.8,28.78,28.8,4761.0,25.2985,25.3073,25.2897,25.3073,4761.0
2020-02-11 14:05:00,28.79,28.8,28.78,28.8,5284.0,25.2985,25.3073,25.2897,25.3073,5284.0
2020-02-11 14:10:00,28.8,28.8,28.77,28.8,4474.0,25.3073,25.3073,25.2809,25.3073,4474.0
2020-02-11 14:15:00,28.8,28.81,28.78,28.79,5676.0,25.3073,25.3161,25.2897,25.2985,5676.0
2020-02-11 14:20:00,28.78,28.8,28.78,28.8,5565.0,25.2897,25.3073,25.2897,25.3073,5565.0
2020-02-11 14:25:00,28.79,28.8,28.78,28.79,13159.0,25.2985,25.3073,25.2897,25.2985,13159.0
2020-02-11 14:30:00,28.79,28.83,28.78,28.83,8687.0,25.2985,25.3336,25.2897,25.3336,8687.0
2020-02-11 14:35:00,28.82,28.83,28.8,28.81,11628.0,25.3248,25.3336,25.3073,25.3161,11628.0
2020-02-11 14:40:00,28.8,28.81,28.8,28.8,2921.0,25.3073,25.3161,25.3073,25.3073,2921.0
2020-02-11 14:45:00,28.81,28.81,28.77,28.79,15933.0,25.3161,25.3161,25.2809,25.2985,15933.0
2020-02-11 14:50:00,28.79,28.79,28.77,28.79,8924.0,25.2985,25.2985,25.2809,25.2985,8924.0
2020-02-11 14:55:00,28.79,28.79,28.76,28.78,9731.0,25.2985,25.2985,25.2721,25.2897,9731.0
2020-02-11 15:00:00,28.78,28.81,28.77,28.79,6938.0,25.2897,25.3161,25.2809,25.2985,6938.0
2020-02-11 15:05:00,28.79,28.8,28.77,28.77,6119.0,25.2985,25.3073,25.2809,25.2809,6119.0
2020-02-11 15:10:00,28.77,28.79,28.76,28.79,4193.0,25.2809,25.2985,25.2721,25.2985,4193.0
2020-02-11 15:15:00,28.79,28.79,28.77,28.78,5465.0,25.2985,25.2985,25.2809,25.2897,5465.0
2020-02-11 15:20:00,28.78,28.78,28.77,28.78,4686.0,25.2897,25.2897,25.2809,25.2897,4686.0
2020-02-11 15:25:00,28.78,28.78,28.76,28.77,7563.0,25.2897,25.2897,25.2721,25.2809,7563.0
2020-02-11 15:30:00,28.77,28.78,28.76,28.78,9926.0,25.2809,25.2897,25.2721,25.2897,9926.0
2020-02-11 15:35:00,28.78,28.79,28.77,28.79,9475.0,25.2897,25.2985,25.2809,25.2985,9475.0
2020-02-11 15:40:00,28.79,28.79,28.75,28.75,11622.0,25.2985,25.2985,25.2633,25.2633,11622.0
2020-02-11 15:45:00,28.75,28.76,28.7,28.7,34701.0,25.2633,25.2721,25.2194,25.2194,34701.0
2020-02-11 15:50:00,28.7,28.73,28.68,28.69,57822.0,25.2194,25.2458,25.2018,25.2106,57822.0
2020-02-11 15:55:00,28.69,28.7,28.64,28.66,148299.0,25.2106,25.2194,25.1667,25.1842,148299.0
2020-02-12 09:30:00,28.66,28.76,28.64,28.73,27797.0,25.1842,25.2721,25.1667,25.2458,27797.0
2020-02-12 09:35:00,28.76,28.76,28.68,28.74,11819.0,25.2721,25.2721,25.2018,25.2545,11819.0
2020-02-12 09:40:00,28.73,28.75,28.65,28.69,8856.0,25.2458,25.2633,25.1755,25.2106,8856.0
2020-02-12 09:45:00,28.69,28.71,28.68,28.7,11222.0,25.2106,25.2282,25.2018,25.2194,11222.0
2020-02-12 09:50:00,28.7,28.7,28.64,28.64,16590.0,25.2194,25.2194,25.1667,25.1667,16590.0
2020-02-12 09:55:00,28.65,28.65,28.62,28.65,8482.0,25.1755,25.1755,25.1491,25.1755,8482.0
2020-02-12 10:00:00,28.65,28.66,28.55,28.55,12705.0,25.1755,25.1842,25.0876,25.0876,12705.0
2020-02-12 10:05:00,28.56,28.6,28.53,28.6,22468.0,25.0964,25.1315,25.07,25.1315,22468.0
2020-02-12 10:10:00,28.6,28.68,28.6,28.65,42976.0,25.1315,25.2018,25.1315,25.1755,42976.0
2020-02-12 10:15:00,28.65,28.71,28.64,28.68,11121.0,25.1755,25.2282,25.1667,25.2018,11121.0
2020-02-12 10:20:00,28.68,28.71,28.64,28.65,15063.0,25.2018,25.2282,25.1667,25.1755,15063.0
2020-02-12 10:25:00,28.66,28.68,28.62,28.63,8528.0,25.1842,25.2018,25.1491,25.1579,8528.0
2020-02-12 10:30:00,28.63,28.63,28.59,28.59,6561.0,25.1579,25.1579,25.1227,25.1227,6561.0
2020-02-12 10:35:00,28.59,28.6,28.58,28.59,7503.0,25.1227,25.1315,25.1139,25.1227,7503.0
2020-02-12 10:40:00,28.59,28.59,28.51,28.52,54568.0,25.1227,25.1227,25.0524,25.0612,54568.0
2020-02-12 10:45:00,28.51,28.54,28.47,28.54,28611.0,25.0524,25.0788,25.0173,25.0788,28611.0
2020-02-12 10:50:00,28.54,28.54,28.47,28.5,15518.0,25.0788,25.0788,25.0173,25.0437,15518.0
2020-02-12 10:55:00,28.49,28.55,28.49,28.55,20950.0,25.0349,25.0876,25.0349,25.0876,20950.0
2020-02-12 11:00:00,28.55,28.6,28.54,28.59,5310.0,25.0876,25.1315,25.0788,25.1227,5310.0
2020-02-12 11:05:00,28.59,28.62,28.59,28.6,9488.0,25.1227,25.1491,25.1227,25.1315,9488.0
2020-02-12 11:10:00,28.59,28.63,28.59,28.63,4652.0,25.1227,25.1579,25.1227,25.1579,4652.0
2020-02-12 11:15:00,28.63,28.66,28.61,28.65,5902.0,25.1579,25.1842,25.1403,25.1755,5902.0
2020-02-12 11:20:00,28.65,28.66,28.6,28.62,6363.0,25.1755,25.1842,25.1315,25.1491,6363.0
2020-02-12 11:25:00,28.62,28.64,28.61,28.64,4187.0,25.1491,25.1667,25.1403,25.1667,4187.0
2020-02-12 11:30:00,28.65,28.66,28.63,28.64,6333.0,25.1755,25.1842,25.1579,25.1667,6333.0
2020-02-12 11:35:00,28.64,28.64,28.61,28.63,6849.0,25.1667,25.1667,25.1403,25.1579,6849.0
2020-02-12 11:40:00,28.63,28.63,28.61,28.61,8354.0,25.1579,25.1579,25.1403,25.1403,8354.0
2020-02-12 11:45:00,28.61,28.63,28.61,28.61,7290.0,25.1403,25.1579,25.1403,25.1403,7290.0
2020-02-12 11:50:00,28.61,28.63,28.59,28.61,8265.0,25.1403,25.1579,25.1227,25.1403,8265.0
2020-02-12 11:55:00,28.61,28.61,28.6,28.61,3738.0,25.1403,25.1403,25.1315,25.1403,3738.0
2020-02-12 12:00:00,28.6,28.63,28.6,28.62,18623.0,25.1315,25.1579,25.1315,25.1491,18623.0
2020-02-12 12:05:00,28.61,28.63,28.61,28.61,7071.0,25.1403,25.1579,25.1403,25.1403,7071.0
2020-02-12 12:10:00,28.62,28.62,28.6,28.62,5291.0,25.1491,25.1491,25.1315,25.1491,5291.0
2020-02-12 12:15:00,28.62,28.66,28.61,28.66,12252.0,25.1491,25.1842,25.1403,25.1842,12252.0
2020-02-12 12:20:00,28.66,28.66,28.64,28.64,3213.0,25.1842,25.1842,25.1667,25.1667,3213.0
2020-02-12 12:25:00,28.65,28.66,28.63,28.65,8780.0,25.1755,25.1842,25.1579,25.1755,8780.0
2020-02-12 12:30:00,28.65,28.66,28.64,28.66,2457.0,25.1755,25.1842,25.1667,25.1842,2457.0
2020-02-12 12:35:00,28.66,28.67,28.65,28.67,7102.0,25.1842,25.193,25.1755,25.193,7102.0
2020-02-12 12:40:00,28.67,28.68,28.66,28.68,8055.0,25.193,25.2018,25.1842,25.2018,8055.0
2020-02-12 12:45:00,28.68,28.68,28.64,28.66,12349.0,25.2018,25.2018,25.1667,25.1842,12349.0
2020-02-12 12:50:00,28.66,28.66,28.64,28.65,4745.0,25.1842,25.1842,25.1667,25.1755,4745.0
2020-02-12 12:55:00,28.65,28.67,28.64,28.67,6183.0,25.1755,25.193,25.1667,25.193,6183.0
2020-02-12 13:00:00,28.67,28.67,28.65,28.65,4340.0,25.193,25.193,25.1755,25.1755,4340.0
2020-02-12 13:05:00,28.66,28.66,28.63,28.64,7685.0,25.1842,25.1842,25.1579,25.1667,7685.0
2020-02-12 13:10:00,28.64,28.65,28.63,28.64,4300.0,25.1667,25.1755,25.1579,25.1667,4300.0
2020-02-12 13:15:00,28.65,28.65,28.63,28.64,3298.0,25.1755,25.1755,25.1579,25.1667,3298.0
2020-02-12 13:20:00,28.64,28.64,28.59,28.6,6226.0,25.1667,25.1667,25.1227,25.1315,6226.0
2020-02-12 13:25:00,28.6,28.65,28.59,28.64,7932.0,25.1315,25.1755,25.1227,25.1667,7932.0
2020-02-12 13:30:00,28.64,28.66,28.63,28.65,4114.0,25.1667,25.1842,25.1579,25.1755,4114.0
2020-02-12 13:35:00,28.66,28.66,28.64,28.65,5651.0,25.1842,25.1842,25.1667,25.1755,5651.0
2020-02-12 13:40:00,28.65,28.65,28.64,28.65,15642.0,25.1755,25.1755,25.1667,25.1755,15642.0
2020-02-12 13:45:00,28.65,28.68,28.63,28.68,104429.0,25.1755,25.2018,25.1579,25.2018,104429.0
2020-02-12 13:50:00,28.68,28.71,28.67,28.69,18630.0,25.2018,25.2282,25.193,25.2106,18630.0
2020-02-12 13:55:00,28.69,28.7,28.68,28.7,3402.0,25.2106,25.2194,25.2018,25.2194,3402.0
2020-02-12 14:00:00,28.7,28.7,28.66,28.67,27718.0,25.2194,25.2194,25.1842,25.193,27718.0
2020-02-12 14:05:00,28.67,28.68,28.65,28.67,36898.0,25.193,25.2018,25.1755,25.193,36898.0
2020-02-12 14:10:00,28.67,28.67,28.64,28.66,24646.0,25.193,25.193,25.1667,25.1842,24646.0
2020-02-12 14:15:00,28.66,28.66,28.63,28.64,9623.0,25.1842,25.1842,25.1579,25.1667,9623.0
2020-02-12 14:20:00,28.64,28.65,28.63,28.64,21538.0,25.1667,25.1755,25.1579,25.1667,21538.0
2020-02-12 14:25:00,28.65,28.68,28.64,28.67,9303.0,25.1755,25.2018,25.1667,25.193,9303.0
2020-02-12 14:30:00,28.67,28.67,28.63,28.63,29123.0,25.193,25.193,25.1579,25.1579,29123.0
2020-02-12 14:35:00,28.63,28.65,28.62,28.65,13721.0,25.1579,25.1755,25.1491,25.1755,13721.0
2020-02-12 14:40:00,28.65,28.65,28.62,28.63,17067.0,25.1755,25.1755,25.1491,25.1579,17067.0
2020-02-12 14:45:00,28.63,28.64,28.62,28.64,9866.0,25.1579,25.1667,25.1491,25.1667,9866.0
2020-02-12 14:50:00,28.64,28.66,28.63,28.66,39805.0,25.1667,25.1842,25.1579,25.1842,39805.0
2020-02-12 14:55:00,28.66,28.66,28.61,28.64,14762.0,25.1842,25.1842,25.1403,25.1667,14762.0
2020-02-12 15:00:00,28.64,28.66,28.63,28.65,12183.0,25.1667,25.1842,25.1579,25.1755,12183.0
2020-02-12 15:05:00,28.65,28.65,28.62,28.63,5219.0,25.1755,25.1755,25.1491,25.1579,5219.0
2020-02-12 15:10:00,28.63,28.63,28.59,28.62,10427.0,25.1579,25.1579,25.1227,25.1491,10427.0
2020-02-12 15:15:00,28.62,28.63,28.61,28.63,7148.0,25.1491,25.1579,25.1403,25.1579,7148.0
2020-02-12 15:20:00,28.63,28.65,28.62,28.65,12195.0,25.1579,25.1755,25.1491,25.1755,12195.0
2020-02-12 15:25:00,28.64,28.65,28.62,28.63,8787.0,25.1667,25.1755,25.1491,25.1579,8787.0
2020-02-12 15:30:00,28.62,28.66,28.62,28.65,14132.0,25.1491,25.1842,25.1491,25.1755,14132.0
2020-02-12 15:35:00,28.65,28.65,28.64,28.65,7431.0,25.1755,25.1755,25.1667,25.1755,7431.0
2020-02-12 15:40:00,28.65,28.66,28.64,28.66,24513.0,25.1755,25.1842,25.1667,25.1842,24513.0
2020-02-12 15:45:00,28.66,28.71,28.65,28.7,23165.0,25.1842,25.2282,25.1755,25.2194,23165.0
2020-02-12 15:50:00,28.71,28.71,28.64,28.68,62384.0,25.2282,25.2282,25.1667,25.2018,62384.0
2020-02-12 15:55:00,28.68,28.68,28.63,28.63,97592.0,25.2018,25.2018,25.1579,25.1579,97592.0
2020-02-13 09:30:00,28.45,28.57,28.44,28.55,36480.0,24.9997,25.1052,24.9909,25.0876,36480.0
2020-02-13 09:35:00,28.54,28.63,28.52,28.57,48233.0,25.0788,25.1579,25.0612,25.1052,48233.0
2020-02-13 09:40:00,28.56,28.61,28.55,28.58,5848.0,25.0964,25.1403,25.0876,25.1139,5848.0
2020-02-13 09:45:00,28.59,28.6,28.53,28.57,7069.0,25.1227,25.1315,25.07,25.1052,7069.0
2020-02-13 09:50:00,28.58,28.61,28.54,28.59,4106.0,25.1139,25.1403,25.0788,25.1227,4106.0
2020-02-13 09:55:00,28.62,28.62,28.56,28.59,3603.0,25.1491,25.1491,25.0964,25.1227,3603.0
2020-02-13 10:00:00,28.58,28.59,28.54,28.57,2523.0,25.1139,25.1227,25.0788,25.1052,2523.0
2020-02-13 10:05:00,28.55,28.6,28.54,28.59,12492.0,25.0876,25.1315,25.0788,25.1227,12492.0
2020-02-13 10:10:00,28.6,28.65,28.6,28.64,27052.0,25.1315,25.1755,25.1315,25.1667,27052.0
2020-02-13 10:15:00,28.65,28.67,28.62,28.65,5798.0,25.1755,25.193,25.1491,25.1755,5798.0
2020-02-13 10:20:00,28.65,28.66,28.63,28.64,5042.0,25.1755,25.1842,25.1579,25.1667,5042.0
2020-02-13 10:25:00,28.65,28.66,28.62,28.63,4157.0,25.1755,25.1842,25.1491,25.1579,4157.0
2020-02-13 10:30:00,28.62,28.62,28.54,28.61,12626.0,25.1491,25.1491,25.0788,25.1403,12626.0
2020-02-13 10:35:00,28.61,28.65,28.61,28.64,5794.0,25.1403,25.1755,25.1403,25.1667,5794.0
2020-02-13 10:40:00,28.65,28.66,28.62,28.62,6036.0,25.1755,25.1842,25.1491,25.1491,6036.0
2020-02-13 10:45:00,28.63,28.64,28.61,28.63,8576.0,25.1579,25.1667,25.1403,25.1579,8576.0
2020-02-13 10:50:00,28.64,28.67,28.63,28.66,6167.0,25.1667,25.193,25.1579,25.1842,6167.0
2020-02-13 10:55:00,28.66,28.67,28.65,28.67,3260.0,25.1842,25.193,25.1755,25.193,3260.0
2020-02-13 11:00:00,28.67,28.72,28.66,28.7,7154.0,25.193,25.237,25.1842,25.2194,7154.0
2020-02-13 11:05:00,28.71,28.71,28.69,28.7,4773.0,25.2282,25.2282,25.2106,25.2194,4773.0
2020-02-13 11:10:00,28.71,28.72,28.63,28.66,210247.0,25.2282,25.237,25.1579,25.1842,210247.0
2020-02-13 11:15:00,28.66,28.7,28.65,28.67,13497.0,25.1842,25.2194,25.1755,25.193,13497.0
2020-02-13 11:20:00,28.67,28.67,28.64,28.64,10082.0,25.193,25.193,25.1667,25.1667,10082.0
2020-02-13 11:25:00,28.65,28.65,28.58,28.6,12836.0,25.1755,25.1755,25.1139,25.1315,12836.0
2020-02-13 11:30:00,28.6,28.61,28.54,28.57,26471.0,25.1315,25.1403,25.0788,25.1052,26471.0
2020-02-13 11:35:00,28.57,28.57,28.54,28.55,11998.0,25.1052,25.1052,25.0788,25.0876,11998.0
2020-02-13 11:40:00,28.54,28.6,28.53,28.6,13136.0,25.0788,25.1315,25.07,25.1315,13136.0
2020-02-13 11:45:00,28.6,28.6,28.57,28.59,7686.0,25.1315,25.1315,25.1052,25.1227,7686.0
2020-02-13 11:50:00,28.58,28.6,28.57,28.6,9098.0,25.1139,25.1315,25.1052,25.1315,9098.0
2020-02-13 11:55:00,28.59,28.62,28.58,28.62,5616.0,25.1227,25.1491,25.1139,25.1491,5616.0
2020-02-13 12:00:00,28.62,28.63,28.59,28.61,7227.0,25.1491,25.1579,25.1227,25.1403,7227.0
2020-02-13 12:05:00,28.61,28.65,28.6,28.65,3827.0,25.1403,25.1755,25.1315,25.1755,3827.0
2020-02-13 12:10:00,28.65,28.65,28.61,28.62,5103.0,25.1755,25.1755,25.1403,25.1491,5103.0
2020-02-13 12:15:00,28.61,28.62,28.58,28.58,17711.0,25.1403,25.1491,25.1139,25.1139,17711.0
2020-02-13 12:20:00,28.58,28.6,28.57,28.6,4638.0,25.1139,25.1315,25.1052,25.1315,4638.0
2020-02-13 12:25:00,28.6,28.6,28.59,28.59,4649.0,25.1315,25.1315,25.1227,25.1227,4649.0
2020-02-13 12:30:00,28.59,28.59,28.57,28.58,10278.0,25.1227,25.1227,25.1052,25.1139,10278.0
2020-02-13 12:35:00,28.57,28.6,28.57,28.6,9469.0,25.1052,25.1315,25.1052,25.1315,9469.0
2020-02-13 12:40:00,28.6,28.65,28.59,28.64,7827.0,25.1315,25.1755,25.1227,25.1667,7827.0
2020-02-13 12:45:00,28.64,28.65,28.63,28.64,3700.0,25.1667,25.1755,25.1579,25.1667,3700.0
2020-02-13 12:50:00,28.65,28.65,28.64,28.65,2909.0,25.1755,25.1755,25.1667,25.1755,2909.0
2020-02-13 12:55:00,28.64,28.66,28.63,28.64,5212.0,25.1667,25.1842,25.1579,25.1667,5212.0
2020-02-13 13:00:00,28.64,28.67,28.63,28.67,6132.0,25.1667,25.193,25.1579,25.193,6132.0
2020-02-13 13:05:00,28.66,28.68,28.64,28.65,6398.0,25.1842,25.2018,25.1667,25.1755,6398.0
2020-02-13 13:10:00,28.64,28.65,28.64,28.65,4156.0,25.1667,25.1755,25.1667,25.1755,4156.0
2020-02-13 13:15:00,28.65,28.65,28.64,28.65,9818.0,25.1755,25.1755,25.1667,25.1755,9818.0
2020-02-13 13:20:00,28.65,28.65,28.63,28.64,19558.0,25.1755,25.1755,25.1579,25.1667,19558.0
2020-02-13 13:25:00,28.65,28.69,28.64,28.68,7315.0,25.1755,25.2106,25.1667,25.2018,7315.0
2020-02-13 13:30:00,28.68,28.69,28.66,28.68,7499.0,25.2018,25.2106,25.1842,25.2018,7499.0
2020-02-13 13:35:00,28.68,28.68,28.67,28.68,4108.0,25.2018,25.2018,25.193,25.2018,4108.0
2020-02-13 13:40:00,28.68,28.72,28.67,28.71,13977.0,25.2018,25.237,25.193,25.2282,13977.0
2020-02-13 13:45:00,28.71,28.72,28.68,28.7,8282.0,25.2282,25.237,25.2018,25.2194,8282.0
2020-02-13 13:50:00,28.7,28.7,28.68,28.69,3216.0,25.2194,25.2194,25.2018,25.2106,3216.0
2020-02-13 13:55:00,28.67,28.68,28.66,28.67,8350.0,25.193,25.2018,25.1842,25.193,8350.0
2020-02-13 14:00:00,28.67,28.68,28.66,28.68,15504.0,25.193,25.2018,25.1842,25.2018,15504.0
2020-02-13 14:05:00,28.68,28.68,28.66,28.68,4872.0,25.2018,25.2018,25.1842,25.2018,4872.0
2020-02-13 14:10:00,28.68,28.72,28.65,28.72,215051.0,25.2018,25.237,25.1755,25.237,215051.0
2020-02-13 14:15:00,28.71,28.74,28.71,28.74,7625.0,25.2282,25.2545,25.2282,25.2545,7625.0
2020-02-13 14:20:00,28.74,28.77,28.73,28.74,16455.0,25.2545,25.2809,25.2458,25.2545,16455.0
2020-02-13 14:25:00,28.73,28.75,28.72,28.74,5242.0,25.2458,25.2633,25.237,25.2545,5242.0
2020-02-13 14:30:00,28.74,28.74,28.73,28.74,3797.0,25.2545,25.2545,25.2458,25.2545,3797.0
2020-02-13 14:35:00,28.74,28.78,28.74,28.78,6047.0,25.2545,25.2897,25.2545,25.2897,6047.0
2020-02-13 14:40:00,28.78,28.78,28.72,28.73,13236.0,25.2897,25.2897,25.237,25.2458,13236.0
2020-02-13 14:45:00,28.72,28.72,28.7,28.71,7176.0,25.237,25.237,25.2194,25.2282,7176.0
2020-02-13 14:50:00,28.71,28.74,28.7,28.74,14219.0,25.2282,25.2545,25.2194,25.2545,14219.0
2020-02-13 14:55:00,28.74,28.74,28.72,28.72,9805.0,25.2545,25.2545,25.237,25.237,9805.0
2020-02-13 15:00:00,28.72,28.72,28.65,28.66,17673.0,25.237,25.237,25.1755,25.1842,17673.0
2020-02-13 15:05:00,28.66,28.69,28.65,28.68,8603.0,25.1842,25.2106,25.1755,25.2018,8603.0
2020-02-13 15:10:00,28.69,28.7,28.66,28.67,13053.0,25.2106,25.2194,25.1842,25.193,13053.0
2020-02-13 15:15:00,28.67,28.67,28.63,28.67,19729.0,25.193,25.193,25.1579,25.193,19729.0
2020-02-13 15:20:00,28.66,28.67,28.65,28.67,16230.0,25.1842,25.193,25.1755,25.193,16230.0
2020-02-13 15:25:00,28.67,28.7,28.63,28.7,322579.0,25.193,25.2194,25.1579,25.2194,322579.0
2020-02-13 15:30:00,28.7,28.72,28.65,28.66,19405.0,25.2194,25.237,25.1755,25.1842,19405.0
2020-02-13 15:35:00,28.66,28.69,28.65,28.66,23136.0,25.1842,25.2106,25.1755,25.1842,23136.0
2020-02-13 15:40:00,28.66,28.67,28.61,28.63,34901.0,25.1842,25.193,25.1403,25.1579,34901.0
2020-02-13 15:45:00,28.63,28.67,28.6,28.65,34757.0,25.1579,25.193,25.1315,25.1755,34757.0
2020-02-13 15:50:00,28.65,28.67,28.61,28.62,71761.0,25.1755,25.193,25.1403,25.1491,71761.0
2020-02-13 15:55:00,28.62,28.63,28.55,28.59,205027.0,25.1491,25.1579,25.0876,25.1227,205027.0
2020-02-14 09:30:00,28.65,28.77,28.58,28.77,30572.0,25.1755,25.2809,25.1139,25.2809,30572.0
2020-02-14 09:35:00,28.76,28.76,28.69,28.71,2423.0,25.2721,25.2721,25.2106,25.2282,2423.0
2020-02-14 09:40:00,28.75,28.76,28.72,28.76,4855.0,25.2633,25.2721,25.237,25.2721,4855.0
2020-02-14 09:45:00,28.76,28.82,28.75,28.81,6311.0,25.2721,25.3248,25.2633,25.3161,6311.0
2020-02-14 09:50:00,28.81,28.82,28.78,28.81,5865.0,25.3161,25.3248,25.2897,25.3161,5865.0
2020-02-14 09:55:00,28.81,28.83,28.79,28.8,5517.0,25.3161,25.3336,25.2985,25.3073,5517.0
2020-02-14 10:00:00,28.81,28.83,28.79,28.82,33200.0,25.3161,25.3336,25.2985,25.3248,33200.0
2020-02-14 10:05:00,28.8,28.85,28.8,28.84,3855.0,25.3073,25.3512,25.3073,25.3424,3855.0
2020-02-14 10:10:00,28.85,28.86,28.78,28.79,13707.0,25.3512,25.36,25.2897,25.2985,13707.0
2020-02-14 10:15:00,28.79,28.9,28.78,28.88,38577.0,25.2985,25.3951,25.2897,25.3776,38577.0
2020-02-14 10:20:00,28.88,28.89,28.87,28.89,5435.0,25.3776,25.3864,25.3688,25.3864,5435.0
2020-02-14 10:25:00,28.87,28.91,28.86,28.91,5063.0,25.3688,25.4039,25.36,25.4039,5063.0
2020-02-14 10:30:00,28.91,28.93,28.9,28.91,3747.0,25.4039,25.4215,25.3951,25.4039,3747.0
2020-02-14 10:35:00,28.92,28.93,28.88,28.88,8165.0,25.4127,25.4215,25.3776,25.3776,8165.0
2020-02-14 10:40:00,28.89,28.89,28.84,28.85,11688.0,25.3864,25.3864,25.3424,25.3512,11688.0
2020-02-14 10:45:00,28.85,28.9,28.85,28.9,2800.0,25.3512,25.3951,25.3512,25.3951,2800.0
2020-02-14 10:50:00,28.89,28.89,28.85,28.88,5441.0,25.3864,25.3864,25.3512,25.3776,5441.0
2020-02-14 10:55:00,28.87,28.89,28.86,28.88,4240.0,25.3688,25.3864,25.36,25.3776,4240.0
2020-02-14 11:00:00,28.87,28.89,28.86,28.88,3000.0,25.3688,25.3864,25.36,25.3776,3000.0
2020-02-14 11:05:00,28.88,28.9,28.87,28.89,6402.0,25.3776,25.3951,25.3688,25.3864,6402.0
2020-02-14 11:10:00,28.89,28.9,28.86,28.89,7527.0,25.3864,25.3951,25.36,25.3864,7527.0
2020-02-14 11:15:00,28.89,28.92,28.88,28.92,5141.0,25.3864,25.4127,25.3776,25.4127,5141.0
2020-02-14 11:20:00,28.92,28.92,28.88,28.89,5199.0,25.4127,25.4127,25.3776,25.3864,5199.0
2020-02-14 11:25:00,28.87,28.89,28.87,28.87,2336.0,25.3688,25.3864,25.3688,25.3688,2336.0
2020-02-14 11:30:00,28.87,28.87,28.84,28.86,6881.0,25.3688,25.3688,25.3424,25.36,6881.0
2020-02-14 11:35:00,28.87,28.88,28.86,28.88,2095.0,25.3688,25.3776,25.36,25.3776,2095.0
2020-02-14 11:40:00,28.88,28.88,28.84,28.84,9135.0,25.3776,25.3776,25.3424,25.3424,9135.0
2020-02-14 11:45:00,28.84,28.88,28.83,28.88,7741.0,25.3424,25.3776,25.3336,25.3776,7741.0
2020-02-14 11:50:00,28.88,28.89,28.87,28.89,2725.0,25.3776,25.3864,25.3688,25.3864,2725.0
2020-02-14 11:55:00,28.88,28.89,28.86,28.87,7630.0,25.3776,25.3864,25.36,25.3688,7630.0
2020-02-14 12:00:00,28.87,28.88,28.84,28.85,4720.0,25.3688,25.3776,25.3424,25.3512,4720.0
2020-02-14 12:05:00,28.84,28.87,28.84,28.85,3813.0,25.3424,25.3688,25.3424,25.3512,3813.0
2020-02-14 12:10:00,28.85,28.88,28.85,28.88,3789.0,25.3512,25.3776,25.3512,25.3776,3789.0
2020-02-14 12:15:00,28.88,28.88,28.86,28.88,4317.0,25.3776,25.3776,25.36,25.3776,4317.0
2020-02-14 12:20:00,28.88,28.88,28.87,28.87,13189.0,25.3776,25.3776,25.3688,25.3688,13189.0
2020-02-14 12:25:00,28.88,28.88,28.86,28.88,5426.0,25.3776,25.3776,25.36,25.3776,5426.0
2020-02-14 12:30:00,28.88,28.88,28.86,28.88,5502.0,25.3776,25.3776,25.36,25.3776,5502.0
2020-02-14 12:35:00,28.88,28.91,28.88,28.91,4673.0,25.3776,25.4039,25.3776,25.4039,4673.0
2020-02-14 12:40:00,28.92,28.96,28.91,28.94,8667.0,25.4127,25.4479,25.4039,25.4303,8667.0
2020-02-14 12:45:00,28.94,28.94,28.9,28.94,9862.0,25.4303,25.4303,25.3951,25.4303,9862.0
2020-02-14 12:50:00,28.95,28.97,28.95,28.96,5478.0,25.4391,25.4567,25.4391,25.4479,5478.0
2020-02-14 12:55:00,28.96,28.96,28.93,28.95,7796.0,25.4479,25.4479,25.4215,25.4391,7796.0
2020-02-14 13:00:00,28.95,28.97,28.93,28.95,5087.0,25.4391,25.4567,25.4215,25.4391,5087.0
2020-02-14 13:05:00,28.96,28.98,28.94,28.94,6684.0,25.4479,25.4654,25.4303,25.4303,6684.0
2020-02-14 13:10:00,28.94,28.96,28.93,28.96,5219.0,25.4303,25.4479,25.4215,25.4479,5219.0
2020-02-14 13:15:00,28.95,28.95,28.9,28.91,5818.0,25.4391,25.4391,25.3951,25.4039,5818.0
2020-02-14 13:20:00,28.91,28.92,28.9,28.91,3255.0,25.4039,25.4127,25.3951,25.4039,3255.0
2020-02-14 13:25:00,28.91,28.93,28.9,28.92,4600.0,25.4039,25.4215,25.3951,25.4127,4600.0
2020-02-14 13:30:00,28.92,28.92,28.89,28.89,8569.0,25.4127,25.4127,25.3864,25.3864,8569.0
2020-02-14 13:35:00,28.89,28.91,28.87,28.91,6596.0,25.3864,25.4039,25.3688,25.4039,6596.0
2020-02-14 13:40:00,28.91,28.91,28.89,28.91,4070.0,25.4039,25.4039,25.3864,25.4039,4070.0
2020-02-14 13:45:00,28.91,28.91,28.88,28.91,5585.0,25.4039,25.4039,25.3776,25.4039,5585.0
2020-02-14 13:50:00,28.91,28.91,28.89,28.89,9436.0,25.4039,25.4039,25.3864,25.3864,9436.0
2020-02-14 13:55:00,28.9,28.94,28.89,28.93,8912.0,25.3951,25.4303,25.3864,25.4215,8912.0
2020-02-14 14:00:00,28.93,28.94,28.9,28.94,8013.0,25.4215,25.4303,25.3951,25.4303,8013.0
2020-02-14 14:05:00,28.94,28.95,28.92,28.93,6319.0,25.4303,25.4391,25.4127,25.4215,6319.0
2020-02-14 14:10:00,28.93,28.93,28.9,28.91,2257.0,25.4215,25.4215,25.3951,25.4039,2257.0
2020-02-14 14:15:00,28.91,28.91,28.88,28.89,3787.0,25.4039,25.4039,25.3776,25.3864,3787.0
2020-02-14 14:20:00,28.89,28.93,28.88,28.9,13627.0,25.3864,25.4215,25.3776,25.3951,13627.0
2020-02-14 14:25:00,28.9,28.9,28.87,28.9,13958.0,25.3951,25.3951,25.3688,25.3951,13958.0
2020-02-14 14:30:00,28.9,28.9,28.89,28.9,2355.0,25.3951,25.3951,25.3864,25.3951,2355.0
2020-02-14 14:35:00,28.9,28.91,28.88,28.88,18453.0,25.3951,25.4039,25.3776,25.3776,18453.0
2020-02-14 14:40:00,28.89,28.89,28.83,28.88,10547.0,25.3864,25.3864,25.3336,25.3776,10547.0
2020-02-14 14:45:00,28.88,28.88,28.84,28.85,15528.0,25.3776,25.3776,25.3424,25.3512,15528.0
2020-02-14 14:50:00,28.85,28.85,28.82,28.83,7329.0,25.3512,25.3512,25.3248,25.3336,7329.0
2020-02-14 14:55:00,28.82,28.86,28.82,28.85,9395.0,25.3248,25.36,25.3248,25.3512,9395.0
2020-02-14 15:00:00,28.85,28.85,28.81,28.82,8254.0,25.3512,25.3512,25.3161,25.3248,8254.0
2020-02-14 15:05:00,28.82,28.85,28.82,28.85,5858.0,25.3248,25.3512,25.3248,25.3512,5858.0
2020-02-14 15:10:00,28.85,28.85,28.8,28.8,15869.0,25.3512,25.3512,25.3073,25.3073,15869.0
2020-02-14 15:15:00,28.81,28.84,28.8,28.84,6794.0,25.3161,25.3424,25.3073,25.3424,6794.0
2020-02-14 15:20:00,28.84,28.85,28.83,28.84,11965.0,25.3424,25.3512,25.3336,25.3424,11965.0
2020-02-14 15:25:00,28.84,28.84,28.82,28.84,11255.0,25.3424,25.3424,25.3248,25.3424,11255.0
2020-02-14 15:30:00,28.83,28.85,28.79,28.84,29349.0,25.3336,25.3512,25.2985,25.3424,29349.0
2020-02-14 15:35:00,28.84,28.86,28.83,28.85,42514.0,25.3424,25.36,25.3336,25.3512,42514.0
2020-02-14 15:40:00,28.85,28.86,28.84,28.85,23093.0,25.3512,25.36,25.3424,25.3512,23093.0
2020-02-14 15:45:00,28.85,28.85,28.82,28.84,28958.0,25.3512,25.3512,25.3248,25.3424,28958.0
2020-02-14 15:50:00,28.84,28.9,28.83,28.85,88272.0,25.3424,25.3951,25.3336,25.3512,88272.0
2020-02-14 15:55:00,28.85,28.89,28.83,28.87,131073.0,25.3512,25.3864,25.3336,25.3688,131073.0
2020-02-18 09:30:00,28.78,28.89,28.78,28.86,14862.0,25.2897,25.3864,25.2897,25.36,14862.0
2020-02-18 09:35:00,28.89,28.98,28.84,28.95,17840.0,25.3864,25.4654,25.3424,25.4391,17840.0
2020-02-18 09:40:00,28.96,29.08,28.96,29.03,57884.0,25.4479,25.5533,25.4479,25.5094,57884.0
2020-02-18 09:45:00,29.03,29.06,29.01,29.05,6016.0,25.5094,25.5357,25.4918,25.5269,6016.0
2020-02-18 09:50:00,29.05,29.07,28.99,29.02,45529.0,25.5269,25.5445,25.4742,25.5006,45529.0
2020-02-18 09:55:00,29.03,29.05,28.99,29.01,64255.0,25.5094,25.5269,25.4742,25.4918,64255.0
2020-02-18 10:00:00,29.01,29.03,28.97,29.0,54123.0,25.4918,25.5094,25.4567,25.483,54123.0
2020-02-18 10:05:00,29.0,29.08,28.99,29.05,42297.0,25.483,25.5533,25.4742,25.5269,42297.0
2020-02-18 10:10:00,29.06,29.08,29.04,29.05,29310.0,25.5357,25.5533,25.5182,25.5269,29310.0
2020-02-18 10:15:00,29.05,29.12,29.04,29.12,55796.0,25.5269,25.5885,25.5182,25.5885,55796.0
2020-02-18 10:20:00,29.11,29.15,29.08,29.12,47471.0,25.5797,25.6148,25.5533,25.5885,47471.0
2020-02-18 10:25:00,29.12,29.18,29.11,29.13,56439.0,25.5885,25.6412,25.5797,25.5972,56439.0
2020-02-18 10:30:00,29.13,29.14,29.1,29.13,30978.0,25.5972,25.606,25.5709,25.5972,30978.0
2020-02-18 10:35:00,29.13,29.14,29.03,29.03,30108.0,25.5972,25.606,25.5094,25.5094,30108.0
2020-02-18 10:40:00,29.02,29.04,28.99,29.0,33585.0,25.5006,25.5182,25.4742,25.483,33585.0
2020-02-18 10:45:00,29.0,29.03,28.99,29.0,20696.0,25.483,25.5094,25.4742,25.483,20696.0
2020-02-18 10:50:00,29.0,29.0,28.99,29.0,6595.0,25.483,25.483,25.4742,25.483,6595.0
2020-02-18 10:55:00,29.0,29.02,28.96,28.99,43781.0,25.483,25.5006,25.4479,25.4742,43781.0
2020-02-18 11:00:00,29.0,29.03,28.98,28.99,56024.0,25.483,25.5094,25.4654,25.4742,56024.0
2020-02-18 11:05:00,28.99,29.01,28.97,28.99,18702.0,25.4742,25.4918,25.4567,25.4742,18702.0
2020-02-18 11:10:00,28.99,29.0,28.98,29.0,13070.0,25.4742,25.483,25.4654,25.483,13070.0
2020-02-18 11:15:00,29.0,29.0,28.98,29.0,21585.0,25.483,25.483,25.4654,25.483,21585.0
2020-02-18 11:20:00,29.0,29.01,28.99,29.0,17703.0,25.483,25.4918,25.4742,25.483,17703.0
2020-02-18 11:25:00,29.0,29.01,28.93,28.94,37098.0,25.483,25.4918,25.4215,25.4303,37098.0
2020-02-18 11:30:00,28.94,28.95,28.89,28.9,19062.0,25.4303,25.4391,25.3864,25.3951,19062.0
2020-02-18 11:35:00,28.9,28.9,28.89,28.9,10190.0,25.3951,25.3951,25.3864,25.3951,10190.0
2020-02-18 11:40:00,28.9,28.95,28.89,28.94,75690.0,25.3951,25.4391,25.3864,25.4303,75690.0
2020-02-18 11:45:00,28.94,28.95,28.88,28.89,64470.0,25.4303,25.4391,25.3776,25.3864,64470.0
2020-02-18 11:50:00,28.88,28.92,28.88,28.89,48776.0,25.3776,25.4127,25.3776,25.3864,48776.0
2020-02-18 11:55:00,28.89,28.89,28.83,28.85,27088.0,25.3864,25.3864,25.3336,25.3512,27088.0
2020-02-18 12:00:00,28.85,28.87,28.84,28.85,30320.0,25.3512,25.3688,25.3424,25.3512,30320.0
2020-02-18 12:05:00,28.84,28.88,28.83,28.85,19381.0,25.3424,25.3776,25.3336,25.3512,19381.0
2020-02-18 12:10:00,28.84,28.89,28.84,28.89,32612.0,25.3424,25.3864,25.3424,25.3864,32612.0
2020-02-18 12:15:00,28.89,28.9,28.88,28.89,7428.0,25.3864,25.3951,25.3776,25.3864,7428.0
2020-02-18 12:20:00,28.88,28.9,28.88,28.9,8568.0,25.3776,25.3951,25.3776,25.3951,8568.0
2020-02-18 12:25:00,28.9,28.93,28.89,28.93,21315.0,25.3951,25.4215,25.3864,25.4215,21315.0
2020-02-18 12:30:00,28.93,28.96,28.92,28.92,12619.0,25.4215,25.4479,25.4127,25.4127,12619.0
2020-02-18 12:35:00,28.93,28.96,28.92,28.96,4971.0,25.4215,25.4479,25.4127,25.4479,4971.0
2020-02-18 12:40:00,28.97,28.98,28.92,28.94,25183.0,25.4567,25.4654,25.4127,25.4303,25183.0
2020-02-18 12:45:00,28.94,28.94,28.92,28.94,6326.0,25.4303,25.4303,25.4127,25.4303,6326.0
2020-02-18 12:50:00,28.94,28.94,28.92,28.94,5294.0,25.4303,25.4303,25.4127,25.4303,5294.0
2020-02-18 12:55:00,28.94,28.99,28.94,28.98,19238.0,25.4303,25.4742,25.4303,25.4654,19238.0
2020-02-18 13:00:00,28.97,29.0,28.97,29.0,5193.0,25.4567,25.483,25.4567,25.483,5193.0
2020-02-18 13:05:00,29.0,29.0,28.95,28.98,17346.0,25.483,25.483,25.4391,25.4654,17346.0
2020-02-18 13:10:00,28.99,29.0,28.96,28.97,8358.0,25.4742,25.483,25.4479,25.4567,8358.0
2020-02-18 13:15:00,28.96,28.98,28.95,28.96,6013.0,25.4479,25.4654,25.4391,25.4479,6013.0
2020-02-18 13:20:00,28.96,28.99,28.95,28.97,4999.0,25.4479,25.4742,25.4391,25.4567,4999.0
2020-02-18 13:25:00,28.98,28.99,28.94,28.98,8170.0,25.4654,25.4742,25.4303,25.4654,8170.0
2020-02-18 13:30:00,28.99,29.0,28.94,28.96,21807.0,25.4742,25.483,25.4303,25.4479,21807.0
2020-02-18 13:35:00,28.95,28.96,28.86,28.87,85740.0,25.4391,25.4479,25.36,25.3688,85740.0
2020-02-18 13:40:00,28.87,28.9,28.85,28.87,123592.0,25.3688,25.3951,25.3512,25.3688,123592.0
2020-02-18 13:45:00,28.87,28.88,28.84,28.85,24010.0,25.3688,25.3776,25.3424,25.3512,24010.0
2020-02-18 13:50:00,28.85,28.87,28.83,28.84,13756.0,25.3512,25.3688,25.3336,25.3424,13756.0
2020-02-18 13:55:00,28.85,28.88,28.84,28.85,26586.0,25.3512,25.3776,25.3424,25.3512,26586.0
2020-02-18 14:00:00,28.84,28.85,28.83,28.84,6802.0,25.3424,25.3512,25.3336,25.3424,6802.0
2020-02-18 14:05:00,28.84,28.85,28.8,28.83,25752.0,25.3424,25.3512,25.3073,25.3336,25752.0
2020-02-18 14:10:00,28.83,28.84,28.81,28.82,11188.0,25.3336,25.3424,25.3161,25.3248,11188.0
2020-02-18 14:15:00,28.82,28.83,28.79,28.8,17495.0,25.3248,25.3336,25.2985,25.3073,17495.0
2020-02-18 14:20:00,28.8,28.86,28.79,28.86,17059.0,25.3073,25.36,25.2985,25.36,17059.0
2020-02-18 14:25:00,28.87,28.93,28.86,28.9,14555.0,25.3688,25.4215,25.36,25.3951,14555.0
2020-02-18 14:30:00,28.89,28.89,28.86,28.89,6278.0,25.3864,25.3864,25.36,25.3864,6278.0
2020-02-18 14:35:00,28.89,28.91,28.84,28.85,36000.0,25.3864,25.4039,25.3424,25.3512,36000.0
2020-02-18 14:40:00,28.84,28.89,28.84,28.88,12678.0,25.3424,25.3864,25.3424,25.3776,12678.0
2020-02-18 14:45:00,28.89,28.9,28.83,28.85,22914.0,25.3864,25.3951,25.3336,25.3512,22914.0
2020-02-18 14:50:00,28.85,28.87,28.84,28.87,17379.0,25.3512,25.3688,25.3424,25.3688,17379.0
2020-02-18 14:55:00,28.87,28.91,28.86,28.9,10410.0,25.3688,25.4039,25.36,25.3951,10410.0
2020-02-18 15:00:00,28.9,28.9,28.82,28.84,127104.0,25.3951,25.3951,25.3248,25.3424,127104.0
2020-02-18 15:05:00,28.85,28.86,28.82,28.83,86519.0,25.3512,25.36,25.3248,25.3336,86519.0
2020-02-18 15:10:00,28.85,28.87,28.82,28.83,88596.0,25.3512,25.3688,25.3248,25.3336,88596.0
2020-02-18 15:15:00,28.83,28.9,28.82,28.87,36777.0,25.3336,25.3951,25.3248,25.3688,36777.0
2020-02-18 15:20:00,28.87,28.88,28.82,28.83,43119.0,25.3688,25.3776,25.3248,25.3336,43119.0
2020-02-18 15:25:00,28.83,28.88,28.81,28.87,23369.0,25.3336,25.3776,25.3161,25.3688,23369.0
2020-02-18 15:30:00,28.87,28.88,28.83,28.85,52854.0,25.3688,25.3776,25.3336,25.3512,52854.0
2020-02-18 15:35:00,28.84,28.86,28.82,28.83,134708.0,25.3424,25.36,25.3248,25.3336,134708.0
2020-02-18 15:40:00,28.83,28.87,28.81,28.86,81261.0,25.3336,25.3688,25.3161,25.36,81261.0
2020-02-18 15:45:00,28.86,28.89,28.86,28.88,34408.0,25.36,25.3864,25.36,25.3776,34408.0
2020-02-18 15:50:00,28.88,28.89,28.82,28.87,163732.0,25.3776,25.3864,25.3248,25.3688,163732.0
2020-02-18 15:55:00,28.88,28.88,28.8,28.88,248547.0,25.3776,25.3776,25.3073,25.3776,248547.0
2020-02-19 09:30:00,28.91,28.99,28.88,28.99,52674.0,25.4039,25.4742,25.3776,25.4742,52674.0
2020-02-19 09:35:00,28.99,29.06,28.91,29.0,21401.0,25.4742,25.5357,25.4039,25.483,21401.0
2020-02-19 09:40:00,28.99,29.01,28.91,28.91,9553.0,25.4742,25.4918,25.4039,25.4039,9553.0
2020-02-19 09:45:00,28.91,28.92,28.87,28.91,13880.0,25.4039,25.4127,25.3688,25.4039,13880.0
2020-02-19 09:50:00,28.91,28.98,28.9,28.95,17213.0,25.4039,25.4654,25.3951,25.4391,17213.0
2020-02-19 09:55:00,28.96,29.0,28.94,29.0,7969.0,25.4479,25.483,25.4303,25.483,7969.0
2020-02-19 10:00:00,29.0,29.02,28.93,28.96,22799.0,25.483,25.5006,25.4215,25.4479,22799.0
2020-02-19 10:05:00,28.95,28.96,28.94,28.95,10453.0,25.4391,25.4479,25.4303,25.4391,10453.0
2020-02-19 10:10:00,28.95,28.97,28.92,28.94,32892.0,25.4391,25.4567,25.4127,25.4303,32892.0
2020-02-19 10:15:00,28.93,28.97,28.93,28.95,13621.0,25.4215,25.4567,25.4215,25.4391,13621.0
2020-02-19 10:20:00,28.96,28.99,28.95,28.99,7694.0,25.4479,25.4742,25.4391,25.4742,7694.0
2020-02-19 10:25:00,28.99,28.99,28.92,28.95,6825.0,25.4742,25.4742,25.4127,25.4391,6825.0
2020-02-19 10:30:00,28.94,28.96,28.93,28.95,7299.0,25.4303,25.4479,25.4215,25.4391,7299.0
2020-02-19 10:35:00,28.95,28.96,28.92,28.93,21484.0,25.4391,25.4479,25.4127,25.4215,21484.0
2020-02-19 10:40:00,28.93,28.95,28.91,28.91,26586.0,25.4215,25.4391,25.4039,25.4039,26586.0
2020-02-19 10:45:00,28.91,28.93,28.82,28.83,38231.0,25.4039,25.4215,25.3248,25.3336,38231.0
2020-02-19 10:50:00,28.82,28.87,28.79,28.87,11755.0,25.3248,25.3688,25.2985,25.3688,11755.0
2020-02-19 10:55:00,28.87,28.87,28.85,28.87,6786.0,25.3688,25.3688,25.3512,25.3688,6786.0
2020-02-19 11:00:00,28.87,28.87,28.85,28.86,3873.0,25.3688,25.3688,25.3512,25.36,3873.0
2020-02-19 11:05:00,28.85,28.91,28.84,28.91,14990.0,25.3512,25.4039,25.3424,25.4039,14990.0
2020-02-19 11:10:00,28.91,28.92,28.89,28.9,9899.0,25.4039,25.4127,25.3864,25.3951,9899.0
2020-02-19 11:15:00,28.9,28.9,28.85,28.86,9071.0,25.3951,25.3951,25.3512,25.36,9071.0
2020-02-19 11:20:00,28.86,28.91,28.85,28.91,10002.0,25.36,25.4039,25.3512,25.4039,10002.0
2020-02-19 11:25:00,28.91,28.91,28.88,28.89,6145.0,25.4039,25.4039,25.3776,25.3864,6145.0
2020-02-19 11:30:00,28.87,28.88,28.84,28.87,13059.0,25.3688,25.3776,25.3424,25.3688,13059.0
2020-02-19 11:35:00,28.88,28.88,28.87,28.88,4520.0,25.3776,25.3776,25.3688,25.3776,4520.0
2020-02-19 11:40:00,28.88,28.88,28.85,28.86,6385.0,25.3776,25.3776,25.3512,25.36,6385.0
2020-02-19 11:45:00,28.86,28.86,28.84,28.85,9605.0,25.36,25.36,25.3424,25.3512,9605.0
2020-02-19 11:50:00,28.85,28.87,28.82,28.84,12732.0,25.3512,25.3688,25.3248,25.3424,12732.0
2020-02-19 11:55:00,28.84,28.85,28.83,28.84,7977.0,25.3424,25.3512,25.3336,25.3424,7977.0
2020-02-19 12:00:00,28.84,28.84,28.82,28.82,12173.0,25.3424,25.3424,25.3248,25.3248,12173.0
2020-02-19 12:05:00,28.83,28.86,28.82,28.85,12158.0,25.3336,25.36,25.3248,25.3512,12158.0
2020-02-19 12:10:00,28.85,28.87,28.84,28.87,5268.0,25.3512,25.3688,25.3424,25.3688,5268.0
2020-02-19 12:15:00,28.87,28.87,28.83,28.85,7706.0,25.3688,25.3688,25.3336,25.3512,7706.0
2020-02-19 12:20:00,28.85,28.86,28.84,28.86,5166.0,25.3512,25.36,25.3424,25.36,5166.0
2020-02-19 12:25:00,28.86,28.86,28.83,28.85,11300.0,25.36,25.36,25.3336,25.3512,11300.0
2020-02-19 12:30:00,28.84,28.85,28.83,28.84,14964.0,25.3424,25.3512,25.3336,25.3424,14964.0
2020-02-19 12:35:00,28.84,28.86,28.84,28.84,14918.0,25.3424,25.36,25.3424,25.3424,14918.0
2020-02-19 12:40:00,28.84,28.85,28.84,28.85,7387.0,25.3424,25.3512,25.3424,25.3512,7387.0
2020-02-19 12:45:00,28.85,28.89,28.84,28.89,11634.0,25.3512,25.3864,25.3424,25.3864,11634.0
2020-02-19 12:50:00,28.89,28.89,28.84,28.84,9038.0,25.3864,25.3864,25.3424,25.3424,9038.0
2020-02-19 12:55:00,28.83,28.87,28.83,28.84,12875.0,25.3336,25.3688,25.3336,25.3424,12875.0
2020-02-19 13:00:00,28.84,28.86,28.83,28.86,4922.0,25.3424,25.36,25.3336,25.36,4922.0
2020-02-19 13:05:00,28.86,28.87,28.85,28.86,6955.0,25.36,25.3688,25.3512,25.36,6955.0
2020-02-19 13:10:00,28.86,28.86,28.79,28.83,38852.0,25.36,25.36,25.2985,25.3336,38852.0
2020-02-19 13:15:00,28.83,28.86,28.82,28.86,17862.0,25.3336,25.36,25.3248,25.36,17862.0
2020-02-19 13:20:00,28.86,28.87,28.84,28.85,12055.0,25.36,25.3688,25.3424,25.3512,12055.0
2020-02-19 13:25:00,28.85,28.86,28.84,28.85,7288.0,25.3512,25.36,25.3424,25.3512,7288.0
2020-02-19 13:30:00,28.84,28.85,28.84,28.85,6867.0,25.3424,25.3512,25.3424,25.3512,6867.0
2020-02-19 13:35:00,28.85,28.86,28.84,28.86,11979.0,25.3512,25.36,25.3424,25.36,11979.0
2020-02-19 13:40:00,28.86,28.87,28.84,28.85,10430.0,25.36,25.3688,25.3424,25.3512,10430.0
2020-02-19 13:45:00,28.84,28.86,28.84,28.86,8293.0,25.3424,25.36,25.3424,25.36,8293.0
2020-02-19 13:50:00,28.86,28.86,28.84,28.85,3957.0,25.36,25.36,25.3424,25.3512,3957.0
2020-02-19 13:55:00,28.85,28.85,28.84,28.85,3571.0,25.3512,25.3512,25.3424,25.3512,3571.0
2020-02-19 14:00:00,28.85,28.86,28.84,28.86,5512.0,25.3512,25.36,25.3424,25.36,5512.0
2020-02-19 14:05:00,28.86,28.87,28.83,28.87,13712.0,25.36,25.3688,25.3336,25.3688,13712.0
2020-02-19 14:10:00,28.87,28.88,28.87,28.88,6640.0,25.3688,25.3776,25.3688,25.3776,6640.0
2020-02-19 14:15:00,28.88,28.88,28.85,28.86,4918.0,25.3776,25.3776,25.3512,25.36,4918.0
2020-02-19 14:20:00,28.86,28.86,28.84,28.85,6317.0,25.36,25.36,25.3424,25.3512,6317.0
2020-02-19 14:25:00,28.86,28.87,28.85,28.86,5080.0,25.36,25.3688,25.3512,25.36,5080.0
2020-02-19 14:30:00,28.86,28.87,28.85,28.87,5529.0,25.36,25.3688,25.3512,25.3688,5529.0
2020-02-19 14:35:00,28.86,28.91,28.86,28.9,10757.0,25.36,25.4039,25.36,25.3951,10757.0
2020-02-19 14:40:00,28.89,28.9,28.88,28.89,7803.0,25.3864,25.3951,25.3776,25.3864,7803.0
2020-02-19 14:45:00,28.89,28.92,28.88,28.91,9508.0,25.3864,25.4127,25.3776,25.4039,9508.0
2020-02-19 14:50:00,28.91,28.91,28.9,28.91,5020.0,25.4039,25.4039,25.3951,25.4039,5020.0
2020-02-19 14:55:00,28.91,28.91,28.9,28.91,4821.0,25.4039,25.4039,25.3951,25.4039,4821.0
2020-02-19 15:00:00,28.91,28.91,28.9,28.91,5802.0,25.4039,25.4039,25.3951,25.4039,5802.0
2020-02-19 15:05:00,28.9,28.91,28.88,28.91,25633.0,25.3951,25.4039,25.3776,25.4039,25633.0
2020-02-19 15:10:00,28.91,28.91,28.87,28.89,23160.0,25.4039,25.4039,25.3688,25.3864,23160.0
2020-02-19 15:15:00,28.88,28.91,28.88,28.91,17143.0,25.3776,25.4039,25.3776,25.4039,17143.0
2020-02-19 15:20:00,28.91,28.91,28.87,28.88,12357.0,25.4039,25.4039,25.3688,25.3776,12357.0
2020-02-19 15:25:00,28.88,28.88,28.86,28.87,6762.0,25.3776,25.3776,25.36,25.3688,6762.0
2020-02-19 15:30:00,28.87,28.87,28.84,28.85,20808.0,25.3688,25.3688,25.3424,25.3512,20808.0
2020-02-19 15:35:00,28.85,28.88,28.84,28.87,17304.0,25.3512,25.3776,25.3424,25.3688,17304.0
2020-02-19 15:40:00,28.86,28.87,28.86,28.86,9790.0,25.36,25.3688,25.36,25.36,9790.0
2020-02-19 15:45:00,28.86,28.87,28.84,28.85,25218.0,25.36,25.3688,25.3424,25.3512,25218.0
2020-02-19 15:50:00,28.85,28.86,28.84,28.86,40975.0,25.3512,25.36,25.3424,25.36,40975.0
2020-02-19 15:55:00,28.86,28.88,28.83,28.85,105251.0,25.36,25.3776,25.3336,25.3512,105251.0
2020-02-20 09:30:00,28.83,28.87,28.8,28.8,11826.0,25.3336,25.3688,25.3073,25.3073,11826.0
2020-02-20 09:35:00,28.82,28.93,28.82,28.92,8128.0,25.3248,25.4215,25.3248,25.4127,8128.0
2020-02-20 09:40:00,28.91,28.97,28.88,28.95,4877.0,25.4039,25.4567,25.3776,25.4391,4877.0
2020-02-20 09:45:00,28.94,28.97,28.91,28.97,5318.0,25.4303,25.4567,25.4039,25.4567,5318.0
2020-02-20 09:50:00,28.96,29.0,28.94,28.99,4810.0,25.4479,25.483,25.4303,25.4742,4810.0
2020-02-20 09:55:00,28.99,29.04,28.99,29.01,9428.0,25.4742,25.5182,25.4742,25.4918,9428.0
2020-02-20 10:00:00,29.01,29.01,28.92,28.94,13447.0,25.4918,25.4918,25.4127,25.4303,13447.0
2020-02-20 10:05:00,28.94,28.96,28.92,28.93,12347.0,25.4303,25.4479,25.4127,25.4215,12347.0
2020-02-20 10:10:00,28.92,28.94,28.89,28.91,9126.0,25.4127,25.4303,25.3864,25.4039,9126.0
2020-02-20 10:15:00,28.92,28.94,28.91,28.93,7635.0,25.4127,25.4303,25.4039,25.4215,7635.0
2020-02-20 10:20:00,28.93,28.93,28.9,28.91,5450.0,25.4215,25.4215,25.3951,25.4039,5450.0
2020-02-20 10:25:00,28.92,28.97,28.92,28.97,8852.0,25.4127,25.4567,25.4127,25.4567,8852.0
2020-02-20 10:30:00,28.97,29.0,28.96,29.0,7232.0,25.4567,25.483,25.4479,25.483,7232.0
2020-02-20 10:35:00,29.0,29.02,28.99,29.01,4523.0,25.483,25.5006,25.4742,25.4918,4523.0
2020-02-20 10:40:00,29.01,29.01,28.96,28.99,7711.0,25.4918,25.4918,25.4479,25.4742,7711.0
2020-02-20 10:45:00,28.99,29.02,28.97,29.0,25843.0,25.4742,25.5006,25.4567,25.483,25843.0
2020-02-20 10:50:00,29.0,29.03,28.98,29.0,7250.0,25.483,25.5094,25.4654,25.483,7250.0
2020-02-20 10:55:00,29.01,29.04,29.0,29.03,4196.0,25.4918,25.5182,25.483,25.5094,4196.0
2020-02-20 11:00:00,29.03,29.05,29.0,29.04,9024.0,25.5094,25.5269,25.483,25.5182,9024.0
2020-02-20 11:05:00,29.05,29.06,28.99,29.0,14294.0,25.5269,25.5357,25.4742,25.483,14294.0
2020-02-20 11:10:00,29.0,29.03,28.99,29.02,9182.0,25.483,25.5094,25.4742,25.5006,9182.0
2020-02-20 11:15:00,29.01,29.02,28.97,29.02,15768.0,25.4918,25.5006,25.4567,25.5006,15768.0
2020-02-20 11:20:00,29.02,29.03,28.98,29.0,12023.0,25.5006,25.5094,25.4654,25.483,12023.0
2020-02-20 11:25:00,29.0,29.0,28.96,28.96,25152.0,25.483,25.483,25.4479,25.4479,25152.0
2020-02-20 11:30:00,28.97,28.98,28.88,28.96,45241.0,25.4567,25.4654,25.3776,25.4479,45241.0
2020-02-20 11:35:00,28.96,28.99,28.93,28.98,14557.0,25.4479,25.4742,25.4215,25.4654,14557.0
2020-02-20 11:40:00,28.98,29.02,28.94,29.0,18180.0,25.4654,25.5006,25.4303,25.483,18180.0
2020-02-20 11:45:00,28.99,29.0,28.97,28.98,13778.0,25.4742,25.483,25.4567,25.4654,13778.0
2020-02-20 11:50:00,28.98,29.05,28.97,29.05,20495.0,25.4654,25.5269,25.4567,25.5269,20495.0
2020-02-20 11:55:00,29.06,29.06,29.02,29.03,6873.0,25.5357,25.5357,25.5006,25.5094,6873.0
2020-02-20 12:00:00,29.03,29.03,28.98,29.01,9809.0,25.5094,25.5094,25.4654,25.4918,9809.0
2020-02-20 12:05:00,29.01,29.01,28.96,28.96,6501.0,25.4918,25.4918,25.4479,25.4479,6501.0
2020-02-20 12:10:00,28.96,29.04,28.96,29.04,13245.0,25.4479,25.5182,25.4479,25.5182,13245.0
2020-02-20 12:15:00,29.04,29.04,29.0,29.01,8464.0,25.5182,25.5182,25.483,25.4918,8464.0
2020-02-20 12:20:00,29.0,29.01,28.98,29.01,9544.0,25.483,25.4918,25.4654,25.4918,9544.0
2020-02-20 12:25:00,29.01,29.05,29.0,29.04,12702.0,25.4918,25.5269,25.483,25.5182,12702.0
2020-02-20 12:30:00,29.03,29.05,29.0,29.04,8737.0,25.5094,25.5269,25.483,25.5182,8737.0
2020-02-20 12:35:00,29.04,29.06,29.04,29.06,9848.0,25.5182,25.5357,25.5182,25.5357,9848.0
2020-02-20 12:40:00,29.06,29.07,29.05,29.06,6763.0,25.5357,25.5445,25.5269,25.5357,6763.0
2020-02-20 12:45:00,29.05,29.06,29.03,29.04,8846.0,25.5269,25.5357,25.5094,25.5182,8846.0
2020-02-20 12:50:00,29.03,29.04,29.02,29.03,7176.0,25.5094,25.5182,25.5006,25.5094,7176.0
2020-02-20 12:55:00,29.04,29.08,29.03,29.08,6111.0,25.5182,25.5533,25.5094,25.5533,6111.0
2020-02-20 13:00:00,29.08,29.08,29.06,29.07,8990.0,25.5533,25.5533,25.5357,25.5445,8990.0
2020-02-20 13:05:00,29.07,29.07,29.03,29.07,10359.0,25.5445,25.5445,25.5094,25.5445,10359.0
2020-02-20 13:10:00,29.07,29.1,29.07,29.1,4421.0,25.5445,25.5709,25.5445,25.5709,4421.0
2020-02-20 13:15:00,29.1,29.1,29.06,29.06,8219.0,25.5709,25.5709,25.5357,25.5357,8219.0
2020-02-20 13:20:00,29.07,29.09,29.06,29.08,6443.0,25.5445,25.5621,25.5357,25.5533,6443.0
2020-02-20 13:25:00,29.09,29.12,29.08,29.12,11916.0,25.5621,25.5885,25.5533,25.5885,11916.0
2020-02-20 13:30:00,29.12,29.16,29.1,29.15,9504.0,25.5885,25.6236,25.5709,25.6148,9504.0
2020-02-20 13:35:00,29.15,29.15,29.11,29.14,11155.0,25.6148,25.6148,25.5797,25.606,11155.0
2020-02-20 13:40:00,29.14,29.15,29.12,29.14,6617.0,25.606,25.6148,25.5885,25.606,6617.0
2020-02-20 13:45:00,29.13,29.17,29.13,29.17,11407.0,25.5972,25.6324,25.5972,25.6324,11407.0
2020-02-20 13:50:00,29.17,29.17,29.13,29.16,11523.0,25.6324,25.6324,25.5972,25.6236,11523.0
2020-02-20 13:55:00,29.16,29.18,29.16,29.18,5558.0,25.6236,25.6412,25.6236,25.6412,5558.0
2020-02-20 14:00:00,29.18,29.2,29.17,29.2,9609.0,25.6412,25.6588,25.6324,25.6588,9609.0
2020-02-20 14:05:00,29.2,29.2,29.14,29.15,10336.0,25.6588,25.6588,25.606,25.6148,10336.0
2020-02-20 14:10:00,29.15,29.18,29.14,29.16,14621.0,25.6148,25.6412,25.606,25.6236,14621.0
2020-02-20 14:15:00,29.16,29.19,29.16,29.17,6604.0,25.6236,25.65,25.6236,25.6324,6604.0
2020-02-20 14:20:00,29.17,29.18,29.15,29.18,10023.0,25.6324,25.6412,25.6148,25.6412,10023.0
2020-02-20 14:25:00,29.18,29.18,29.13,29.14,6840.0,25.6412,25.6412,25.5972,25.606,6840.0
2020-02-20 14:30:00,29.14,29.18,29.14,29.17,7115.0,25.606,25.6412,25.606,25.6324,7115.0
2020-02-20 14:35:00,29.17,29.18,29.16,29.18,7746.0,25.6324,25.6412,25.6236,25.6412,7746.0
2020-02-20 14:40:00,29.19,29.19,29.15,29.17,6219.0,25.65,25.65,25.6148,25.6324,6219.0
2020-02-20 14:45:00,29.17,29.17,29.15,29.17,6854.0,25.6324,25.6324,25.6148,25.6324,6854.0
2020-02-20 14:50:00,29.16,29.16,29.1,29.13,16302.0,25.6236,25.6236,25.5709,25.5972,16302.0
2020-02-20 14:55:00,29.13,29.16,29.12,29.15,8105.0,25.5972,25.6236,25.5885,25.6148,8105.0
2020-02-20 15:00:00,29.15,29.15,29.14,29.15,4736.0,25.6148,25.6148,25.606,25.6148,4736.0
2020-02-20 15:05:00,29.15,29.18,29.15,29.16,12720.0,25.6148,25.6412,25.6148,25.6236,12720.0
2020-02-20 15:10:00,29.16,29.19,29.14,29.18,14504.0,25.6236,25.65,25.606,25.6412,14504.0
2020-02-20 15:15:00,29.19,29.2,29.18,29.2,11194.0,25.65,25.6588,25.6412,25.6588,11194.0
2020-02-20 15:20:00,29.19,29.23,29.18,29.23,29513.0,25.65,25.6851,25.6412,25.6851,29513.0
2020-02-20 15:25:00,29.23,29.24,29.22,29.23,15852.0,25.6851,25.6939,25.6763,25.6851,15852.0
2020-02-20 15:30:00,29.23,29.26,29.21,29.25,26184.0,25.6851,25.7115,25.6675,25.7027,26184.0
2020-02-20 15:35:00,29.25,29.27,29.23,29.27,30889.0,25.7027,25.7203,25.6851,25.7203,30889.0
2020-02-20 15:40:00,29.27,29.27,29.26,29.27,13221.0,25.7203,25.7203,25.7115,25.7203,13221.0
2020-02-20 15:45:00,29.27,29.29,29.22,29.24,34444.0,25.7203,25.7378,25.6763,25.6939,34444.0
2020-02-20 15:50:00,29.24,29.31,29.23,29.3,45821.0,25.6939,25.7554,25.6851,25.7466,45821.0
2020-02-20 15:55:00,29.3,29.33,29.29,29.3,93771.0,25.7466,25.773,25.7378,25.7466,93771.0
2020-02-21 09:30:00,29.33,29.34,29.25,29.28,13675.0,25.773,25.7818,25.7027,25.7291,13675.0
2020-02-21 09:35:00,29.25,29.25,29.15,29.15,2655.0,25.7027,25.7027,25.6148,25.6148,2655.0
2020-02-21 09:40:00,29.14,29.17,29.07,29.17,10778.0,25.606,25.6324,25.5445,25.6324,10778.0
2020-02-21 09:45:00,29.17,29.17,29.08,29.16,9070.0,25.6324,25.6324,25.5533,25.6236,9070.0
2020-02-21 09:50:00,29.14,29.19,29.12,29.16,11761.0,25.606,25.65,25.5885,25.6236,11761.0
2020-02-21 09:55:00,29.16,29.23,29.15,29.2,5337.0,25.6236,25.6851,25.6148,25.6588,5337.0
2020-02-21 10:00:00,29.2,29.23,29.19,29.21,6571.0,25.6588,25.6851,25.65,25.6675,6571.0
2020-02-21 10:05:00,29.22,29.28,29.21,29.28,7367.0,25.6763,25.7291,25.6675,25.7291,7367.0
2020-02-21 10:10:00,29.27,29.29,29.24,29.25,4713.0,25.7203,25.7378,25.6939,25.7027,4713.0
2020-02-21 10:15:00,29.24,29.29,29.23,29.29,9795.0,25.6939,25.7378,25.6851,25.7378,9795.0
2020-02-21 10:20:00,29.31,29.32,29.27,29.29,8679.0,25.7554,25.7642,25.7203,25.7378,8679.0
2020-02-21 10:25:00,29.28,29.3,29.26,29.28,6337.0,25.7291,25.7466,25.7115,25.7291,6337.0
2020-02-21 10:30:00,29.29,29.29,29.26,29.26,5317.0,25.7378,25.7378,25.7115,25.7115,5317.0
2020-02-21 10:35:00,29.26,29.27,29.22,29.26,8834.0,25.7115,25.7203,25.6763,25.7115,8834.0
2020-02-21 10:40:00,29.26,29.27,29.23,29.27,6086.0,25.7115,25.7203,25.6851,25.7203,6086.0
2020-02-21 10:45:00,29.26,29.28,29.24,29.27,9706.0,25.7115,25.7291,25.6939,25.7203,9706.0
2020-02-21 10:50:00,29.27,29.3,29.26,29.3,6248.0,25.7203,25.7466,25.7115,25.7466,6248.0
2020-02-21 10:55:00,29.3,29.3,29.27,29.28,5462.0,25.7466,25.7466,25.7203,25.7291,5462.0
2020-02-21 11:00:00,29.28,29.31,29.28,29.3,21079.0,25.7291,25.7554,25.7291,25.7466,21079.0
2020-02-21 11:05:00,29.3,29.31,29.28,29.3,7586.0,25.7466,25.7554,25.7291,25.7466,7586.0
2020-02-21 11:10:00,29.3,29.31,29.26,29.3,7161.0,25.7466,25.7554,25.7115,25.7466,7161.0
2020-02-21 11:15:00,29.29,29.3,29.28,29.3,4400.0,25.7378,25.7466,25.7291,25.7466,4400.0
2020-02-21 11:20:00,29.29,29.31,29.27,29.31,7489.0,25.7378,25.7554,25.7203,25.7554,7489.0
2020-02-21 11:25:00,29.31,29.36,29.3,29.35,13396.0,25.7554,25.7994,25.7466,25.7906,13396.0
2020-02-21 11:30:00,29.35,29.38,29.34,29.37,10614.0,25.7906,25.8169,25.7818,25.8081,10614.0
2020-02-21 11:35:00,29.37,29.38,29.36,29.38,5567.0,25.8081,25.8169,25.7994,25.8169,5567.0
2020-02-21 11:40:00,29.39,29.39,29.36,29.39,6950.0,25.8257,25.8257,25.7994,25.8257,6950.0
2020-02-21 11:45:00,29.4,29.41,29.39,29.4,6461.0,25.8345,25.8433,25.8257,25.8345,6461.0
2020-02-21 11:50:00,29.39,29.41,29.39,29.41,4521.0,25.8257,25.8433,25.8257,25.8433,4521.0
2020-02-21 11:55:00,29.41,29.43,29.4,29.41,11371.0,25.8433,25.8609,25.8345,25.8433,11371.0
2020-02-21 12:00:00,29.42,29.43,29.4,29.4,6209.0,25.8521,25.8609,25.8345,25.8345,6209.0
2020-02-21 12:05:00,29.41,29.42,29.39,29.4,3493.0,25.8433,25.8521,25.8257,25.8345,3493.0
2020-02-21 12:10:00,29.39,29.4,29.34,29.35,7786.0,25.8257,25.8345,25.7818,25.7906,7786.0
2020-02-21 12:15:00,29.35,29.37,29.34,29.37,7872.0,25.7906,25.8081,25.7818,25.8081,7872.0
2020-02-21 12:20:00,29.36,29.37,29.32,29.36,15986.0,25.7994,25.8081,25.7642,25.7994,15986.0
2020-02-21 12:25:00,29.35,29.37,29.34,29.37,8300.0,25.7906,25.8081,25.7818,25.8081,8300.0
2020-02-21 12:30:00,29.36,29.37,29.35,29.37,7425.0,25.7994,25.8081,25.7906,25.8081,7425.0
2020-02-21 12:35:00,29.37,29.38,29.32,29.35,27434.0,25.8081,25.8169,25.7642,25.7906,27434.0
2020-02-21 12:40:00,29.35,29.35,29.33,29.34,5195.0,25.7906,25.7906,25.773,25.7818,5195.0
2020-02-21 12:45:00,29.33,29.34,29.31,29.32,5773.0,25.773,25.7818,25.7554,25.7642,5773.0
2020-02-21 12:50:00,29.32,29.33,29.31,29.33,5113.0,25.7642,25.773,25.7554,25.773,5113.0
2020-02-21 12:55:00,29.32,29.35,29.31,29.33,9552.0,25.7642,25.7906,25.7554,25.773,9552.0
2020-02-21 13:00:00,29.32,29.37,29.32,29.36,9201.0,25.7642,25.8081,25.7642,25.7994,9201.0
2020-02-21 13:05:00,29.36,29.39,29.36,29.37,10433.0,25.7994,25.8257,25.7994,25.8081,10433.0
2020-02-21 13:10:00,29.38,29.4,29.37,29.4,30499.0,25.8169,25.8345,25.8081,25.8345,30499.0
2020-02-21 13:15:00,29.39,29.39,29.36,29.37,10297.0,25.8257,25.8257,25.7994,25.8081,10297.0
2020-02-21 13:20:00,29.37,29.38,29.35,29.38,6512.0,25.8081,25.8169,25.7906,25.8169,6512.0
2020-02-21 13:25:00,29.39,29.4,29.35,29.37,9797.0,25.8257,25.8345,25.7906,25.8081,9797.0
2020-02-21 13:30:00,29.37,29.38,29.35,29.38,4413.0,25.8081,25.8169,25.7906,25.8169,4413.0
2020-02-21 13:35:00,29.38,29.4,29.37,29.39,9318.0,25.8169,25.8345,25.8081,25.8257,9318.0
2020-02-21 13:40:00,29.4,29.4,29.39,29.4,4314.0,25.8345,25.8345,25.8257,25.8345,4314.0
2020-02-21 13:45:00,29.4,29.4,29.38,29.4,8183.0,25.8345,25.8345,25.8169,25.8345,8183.0
2020-02-21 13:50:00,29.39,29.4,29.35,29.36,7094.0,25.8257,25.8345,25.7906,25.7994,7094.0
2020-02-21 13:55:00,29.36,29.41,29.35,29.41,9628.0,25.7994,25.8433,25.7906,25.8433,9628.0
2020-02-21 14:00:00,29.4,29.43,29.39,29.43,11853.0,25.8345,25.8609,25.8257,25.8609,11853.0
2020-02-21 14:05:00,29.41,29.43,29.4,29.43,7072.0,25.8433,25.8609,25.8345,25.8609,7072.0
2020-02-21 14:10:00,29.43,29.47,29.42,29.45,17561.0,25.8609,25.896,25.8521,25.8784,17561.0
2020-02-21 14:15:00,29.46,29.47,29.41,29.44,11517.0,25.8872,25.896,25.8433,25.8697,11517.0
2020-02-21 14:20:00,29.44,29.46,29.41,29.42,10605.0,25.8697,25.8872,25.8433,25.8521,10605.0
2020-02-21 14:25:00,29.42,29.45,29.41,29.45,10633.0,25.8521,25.8784,25.8433,25.8784,10633.0
2020-02-21 14:30:00,29.45,29.47,29.41,29.41,12179.0,25.8784,25.896,25.8433,25.8433,12179.0
2020-02-21 14:35:00,29.42,29.43,29.38,29.4,13447.0,25.8521,25.8609,25.8169,25.8345,13447.0
2020-02-21 14:40:00,29.4,29.42,29.4,29.42,8801.0,25.8345,25.8521,25.8345,25.8521,8801.0
2020-02-21 14:45:00,29.42,29.42,29.39,29.4,9781.0,25.8521,25.8521,25.8257,25.8345,9781.0
2020-02-21 14:50:00,29.4,29.42,29.37,29.42,14372.0,25.8345,25.8521,25.8081,25.8521,14372.0
2020-02-21 14:55:00,29.41,29.43,29.41,29.43,12888.0,25.8433,25.8609,25.8433,25.8609,12888.0
2020-02-21 15:00:00,29.43,29.43,29.39,29.4,9954.0,25.8609,25.8609,25.8257,25.8345,9954.0
2020-02-21 15:05:00,29.39,29.44,29.38,29.42,23203.0,25.8257,25.8697,25.8169,25.8521,23203.0
2020-02-21 15:10:00,29.42,29.45,29.41,29.44,21117.0,25.8521,25.8784,25.8433,25.8697,21117.0
2020-02-21 15:15:00,29.44,29.45,29.42,29.45,15334.0,25.8697,25.8784,25.8521,25.8784,15334.0
2020-02-21 15:20:00,29.45,29.51,29.44,29.51,29237.0,25.8784,25.9312,25.8697,25.9312,29237.0
2020-02-21 15:25:00,29.51,29.51,29.48,29.51,17252.0,25.9312,25.9312,25.9048,25.9312,17252.0
2020-02-21 15:30:00,29.51,29.51,29.45,29.46,34126.0,25.9312,25.9312,25.8784,25.8872,34126.0
2020-02-21 15:35:00,29.46,29.47,29.43,29.46,26766.0,25.8872,25.896,25.8609,25.8872,26766.0
2020-02-21 15:40:00,29.46,29.48,29.45,29.46,28222.0,25.8872,25.9048,25.8784,25.8872,28222.0
2020-02-21 15:45:00,29.46,29.51,29.46,29.51,56049.0,25.8872,25.9312,25.8872,25.9312,56049.0
2020-02-21 15:50:00,29.51,29.55,29.49,29.51,74739.0,25.9312,25.9663,25.9136,25.9312,74739.0
2020-02-21 15:55:00,29.51,29.54,29.5,29.5,130882.0,25.9312,25.9575,25.9224,25.9224,130882.0
2020-02-24 09:30:00,29.2,29.41,29.17,29.39,85815.0,25.6588,25.8433,25.6324,25.8257,85815.0
2020-02-24 09:35:00,29.34,29.42,29.18,29.22,27816.0,25.7818,25.8521,25.6412,25.6763,27816.0
2020-02-24 09:40:00,29.21,29.27,29.21,29.25,11285.0,25.6675,25.7203,25.6675,25.7027,11285.0
2020-02-24 09:45:00,29.25,29.25,29.17,29.2,19306.0,25.7027,25.7027,25.6324,25.6588,19306.0
2020-02-24 09:50:00,29.2,29.24,29.18,29.21,9142.0,25.6588,25.6939,25.6412,25.6675,9142.0
2020-02-24 09:55:00,29.21,29.21,29.13,29.14,6167.0,25.6675,25.6675,25.5972,25.606,6167.0
2020-02-24 10:00:00,29.14,29.14,29.07,29.07,9143.0,25.606,25.606,25.5445,25.5445,9143.0
2020-02-24 10:05:00,29.07,29.16,29.07,29.13,13742.0,25.5445,25.6236,25.5445,25.5972,13742.0
2020-02-24 10:10:00,29.14,29.16,29.12,29.14,6264.0,25.606,25.6236,25.5885,25.606,6264.0
2020-02-24 10:15:00,29.13,29.17,29.12,29.17,24201.0,25.5972,25.6324,25.5885,25.6324,24201.0
2020-02-24 10:20:00,29.17,29.17,29.14,29.15,6504.0,25.6324,25.6324,25.606,25.6148,6504.0
2020-02-24 10:25:00,29.15,29.16,29.12,29.14,7117.0,25.6148,25.6236,25.5885,25.606,7117.0
2020-02-24 10:30:00,29.14,29.14,29.1,29.11,6978.0,25.606,25.606,25.5709,25.5797,6978.0
2020-02-24 10:35:00,29.11,29.16,29.1,29.15,13994.0,25.5797,25.6236,25.5709,25.6148,13994.0
2020-02-24 10:40:00,29.16,29.26,29.15,29.26,19885.0,25.6236,25.7115,25.6148,25.7115,19885.0
2020-02-24 10:45:00,29.25,29.3,29.25,29.3,27710.0,25.7027,25.7466,25.7027,25.7466,27710.0
2020-02-24 10:50:00,29.29,29.3,29.28,29.3,12808.0,25.7378,25.7466,25.7291,25.7466,12808.0
2020-02-24 10:55:00,29.3,29.31,29.29,29.3,8646.0,25.7466,25.7554,25.7378,25.7466,8646.0
2020-02-24 11:00:00,29.3,29.32,29.29,29.31,27250.0,25.7466,25.7642,25.7378,25.7554,27250.0
2020-02-24 11:05:00,29.3,29.32,29.29,29.29,11004.0,25.7466,25.7642,25.7378,25.7378,11004.0
2020-02-24 11:10:00,29.28,29.28,29.21,29.26,13760.0,25.7291,25.7291,25.6675,25.7115,13760.0
2020-02-24 11:15:00,29.25,29.32,29.25,29.31,9900.0,25.7027,25.7642,25.7027,25.7554,9900.0
2020-02-24 11:20:00,29.3,29.32,29.29,29.31,7409.0,25.7466,25.7642,25.7378,25.7554,7409.0
2020-02-24 11:25:00,29.31,29.31,29.28,29.3,10547.0,25.7554,25.7554,25.7291,25.7466,10547.0
2020-02-24 11:30:00,29.3,29.31,29.25,29.27,11035.0,25.7466,25.7554,25.7027,25.7203,11035.0
2020-02-24 11:35:00,29.28,29.28,29.25,29.26,9715.0,25.7291,25.7291,25.7027,25.7115,9715.0
2020-02-24 11:40:00,29.25,29.25,29.2,29.2,6124.0,25.7027,25.7027,25.6588,25.6588,6124.0
2020-02-24 11:45:00,29.21,29.22,29.17,29.19,10264.0,25.6675,25.6763,25.6324,25.65,10264.0
2020-02-24 11:50:00,29.19,29.23,29.19,29.22,8493.0,25.65,25.6851,25.65,25.6763,8493.0
2020-02-24 11:55:00,29.21,29.24,29.2,29.21,15348.0,25.6675,25.6939,25.6588,25.6675,15348.0
2020-02-24 12:00:00,29.21,29.21,29.15,29.16,6973.0,25.6675,25.6675,25.6148,25.6236,6973.0
2020-02-24 12:05:00,29.15,29.16,29.12,29.14,8623.0,25.6148,25.6236,25.5885,25.606,8623.0
2020-02-24 12:10:00,29.13,29.16,29.13,29.14,5007.0,25.5972,25.6236,25.5972,25.606,5007.0
2020-02-24 12:15:00,29.14,29.14,29.07,29.09,48360.0,25.606,25.606,25.5445,25.5621,48360.0
2020-02-24 12:20:00,29.08,29.08,29.04,29.05,10551.0,25.5533,25.5533,25.5182,25.5269,10551.0
2020-02-24 12:25:00,29.05,29.05,29.0,29.01,19091.0,25.5269,25.5269,25.483,25.4918,19091.0
2020-02-24 12:30:00,29.01,29.05,28.99,29.01,16395.0,25.4918,25.5269,25.4742,25.4918,16395.0
2020-02-24 12:35:00,29.02,29.05,29.01,29.01,19250.0,25.5006,25.5269,25.4918,25.4918,19250.0
2020-02-24 12:40:00,29.02,29.02,28.99,29.01,38000.0,25.5006,25.5006,25.4742,25.4918,38000.0
2020-02-24 12:45:00,29.01,29.07,29.01,29.07,14024.0,25.4918,25.5445,25.4918,25.5445,14024.0
2020-02-24 12:50:00,29.06,29.09,29.06,29.07,8961.0,25.5357,25.5621,25.5357,25.5445,8961.0
2020-02-24 12:55:00,29.07,29.09,29.06,29.07,14101.0,25.5445,25.5621,25.5357,25.5445,14101.0
2020-02-24 13:00:00,29.06,29.06,29.01,29.01,10139.0,25.5357,25.5357,25.4918,25.4918,10139.0
2020-02-24 13:05:00,29.02,29.03,28.99,29.0,8479.0,25.5006,25.5094,25.4742,25.483,8479.0
2020-02-24 13:10:00,29.0,29.02,28.98,29.01,8829.0,25.483,25.5006,25.4654,25.4918,8829.0
2020-02-24 13:15:00,29.01,29.03,28.99,29.02,6361.0,25.4918,25.5094,25.4742,25.5006,6361.0
2020-02-24 13:20:00,29.02,29.04,29.01,29.01,6804.0,25.5006,25.5182,25.4918,25.4918,6804.0
2020-02-24 13:25:00,29.01,29.1,29.0,29.1,9758.0,25.4918,25.5709,25.483,25.5709,9758.0
2020-02-24 13:30:00,29.1,29.11,29.09,29.1,6064.0,25.5709,25.5797,25.5621,25.5709,6064.0
2020-02-24 13:35:00,29.1,29.12,29.09,29.11,8580.0,25.5709,25.5885,25.5621,25.5797,8580.0
2020-02-24 13:40:00,29.11,29.11,29.08,29.1,9913.0,25.5797,25.5797,25.5533,25.5709,9913.0
2020-02-24 13:45:00,29.1,29.14,29.09,29.13,10491.0,25.5709,25.606,25.5621,25.5972,10491.0
2020-02-24 13:50:00,29.13,29.13,29.08,29.1,10473.0,25.5972,25.5972,25.5533,25.5709,10473.0
2020-02-24 13:55:00,29.1,29.14,29.08,29.11,16438.0,25.5709,25.606,25.5533,25.5797,16438.0
2020-02-24 14:00:00,29.1,29.12,29.07,29.08,11732.0,25.5709,25.5885,25.5445,25.5533,11732.0
2020-02-24 14:05:00,29.07,29.1,29.06,29.08,11654.0,25.5445,25.5709,25.5357,25.5533,11654.0
2020-02-24 14:10:00,29.07,29.1,29.06,29.08,8461.0,25.5445,25.5709,25.5357,25.5533,8461.0
2020-02-24 14:15:00,29.07,29.09,29.06,29.09,9501.0,25.5445,25.5621,25.5357,25.5621,9501.0
2020-02-24 14:20:00,29.09,29.11,29.07,29.1,21420.0,25.5621,25.5797,25.5445,25.5709,21420.0
2020-02-24 14:25:00,29.11,29.15,29.1,29.15,6422.0,25.5797,25.6148,25.5709,25.6148,6422.0
2020-02-24 14:30:00,29.15,29.17,29.13,29.15,9357.0,25.6148,25.6324,25.5972,25.6148,9357.0
2020-02-24 14:35:00,29.15,29.17,29.14,29.17,9653.0,25.6148,25.6324,25.606,25.6324,9653.0
2020-02-24 14:40:00,29.17,29.18,29.15,29.18,7624.0,25.6324,25.6412,25.6148,25.6412,7624.0
2020-02-24 14:45:00,29.17,29.21,29.17,29.21,8614.0,25.6324,25.6675,25.6324,25.6675,8614.0
2020-02-24 14:50:00,29.21,29.24,29.19,29.23,8202.0,25.6675,25.6939,25.65,25.6851,8202.0
2020-02-24 14:55:00,29.22,29.25,29.21,29.24,10494.0,25.6763,25.7027,25.6675,25.6939,10494.0
2020-02-24 15:00:00,29.24,29.29,29.24,29.29,11111.0,25.6939,25.7378,25.6939,25.7378,11111.0
2020-02-24 15:05:00,29.28,29.3,29.28,29.3,9443.0,25.7291,25.7466,25.7291,25.7466,9443.0
2020-02-24 15:10:00,29.3,29.3,29.24,29.27,9717.0,25.7466,25.7466,25.6939,25.7203,9717.0
2020-02-24 15:15:00,29.27,29.3,29.23,29.27,19874.0,25.7203,25.7466,25.6851,25.7203,19874.0
2020-02-24 15:20:00,29.27,29.28,29.25,29.26,10005.0,25.7203,25.7291,25.7027,25.7115,10005.0
2020-02-24 15:25:00,29.25,29.27,29.23,29.27,12882.0,25.7027,25.7203,25.6851,25.7203,12882.0
2020-02-24 15:30:00,29.27,29.27,29.21,29.21,19491.0,25.7203,25.7203,25.6675,25.6675,19491.0
2020-02-24 15:35:00,29.21,29.22,29.17,29.19,16872.0,25.6675,25.6763,25.6324,25.65,16872.0
2020-02-24 15:40:00,29.19,29.21,29.17,29.2,20277.0,25.65,25.6675,25.6324,25.6588,20277.0
2020-02-24 15:45:00,29.2,29.25,29.2,29.24,19837.0,25.6588,25.7027,25.6588,25.6939,19837.0
2020-02-24 15:50:00,29.23,29.24,29.09,29.12,55851.0,25.6851,25.6939,25.5621,25.5885,55851.0
2020-02-24 15:55:00,29.11,29.15,29.11,29.13,73023.0,25.5797,25.6148,25.5797,25.5972,73023.0
2020-02-25 09:30:00,29.22,29.34,29.15,29.31,26383.0,25.6763,25.7818,25.6148,25.7554,26383.0
2020-02-25 09:35:00,29.32,29.38,29.25,29.28,8422.0,25.7642,25.8169,25.7027,25.7291,8422.0
2020-02-25 09:40:00,29.27,29.32,29.21,29.22,16031.0,25.7203,25.7642,25.6675,25.6763,16031.0
2020-02-25 09:45:00,29.23,29.25,29.17,29.21,12383.0,25.6851,25.7027,25.6324,25.6675,12383.0
2020-02-25 09:50:00,29.2,29.31,29.2,29.31,9839.0,25.6588,25.7554,25.6588,25.7554,9839.0
2020-02-25 09:55:00,29.31,29.33,29.27,29.29,7711.0,25.7554,25.773,25.7203,25.7378,7711.0
2020-02-25 10:00:00,29.28,29.32,29.24,29.29,15029.0,25.7291,25.7642,25.6939,25.7378,15029.0
2020-02-25 10:05:00,29.29,29.35,29.28,29.33,12383.0,25.7378,25.7906,25.7291,25.773,12383.0
2020-02-25 10:10:00,29.33,29.34,29.28,29.34,10917.0,25.773,25.7818,25.7291,25.7818,10917.0
2020-02-25 10:15:00,29.34,29.35,29.3,29.31,9011.0,25.7818,25.7906,25.7466,25.7554,9011.0
2020-02-25 10:20:00,29.31,29.31,29.24,29.26,12213.0,25.7554,25.7554,25.6939,25.7115,12213.0
2020-02-25 10:25:00,29.25,29.25,29.17,29.18,10867.0,25.7027,25.7027,25.6324,25.6412,10867.0
2020-02-25 10:30:00,29.18,29.21,29.15,29.19,20125.0,25.6412,25.6675,25.6148,25.65,20125.0
2020-02-25 10:35:00,29.19,29.24,29.17,29.23,10061.0,25.65,25.6939,25.6324,25.6851,10061.0
2020-02-25 10:40:00,29.23,29.27,29.19,29.25,15336.0,25.6851,25.7203,25.65,25.7027,15336.0
2020-02-25 10:45:00,29.26,29.26,29.19,29.2,11035.0,25.7115,25.7115,25.65,25.6588,11035.0
2020-02-25 10:50:00,29.19,29.2,29.1,29.15,15399.0,25.65,25.6588,25.5709,25.6148,15399.0
2020-02-25 10:55:00,29.16,29.19,29.12,29.19,9581.0,25.6236,25.65,25.5885,25.65,9581.0
2020-02-25 11:00:00,29.19,29.22,29.18,29.18,8570.0,25.65,25.6763,25.6412,25.6412,8570.0
2020-02-25 11:05:00,29.18,29.21,29.15,29.18,18290.0,25.6412,25.6675,25.6148,25.6412,18290.0
2020-02-25 11:10:00,29.19,29.22,29.16,29.18,11389.0,25.65,25.6763,25.6236,25.6412,11389.0
2020-02-25 11:15:00,29.17,29.17,29.1,29.1,11088.0,25.6324,25.6324,25.5709,25.5709,11088.0
2020-02-25 11:20:00,29.11,29.14,29.09,29.13,8198.0,25.5797,25.606,25.5621,25.5972,8198.0
2020-02-25 11:25:00,29.12,29.16,29.12,29.14,8308.0,25.5885,25.6236,25.5885,25.606,8308.0
2020-02-25 11:30:00,29.14,29.14,29.12,29.14,8260.0,25.606,25.606,25.5885,25.606,8260.0
2020-02-25 11:35:00,29.14,29.14,29.1,29.14,10089.0,25.606,25.606,25.5709,25.606,10089.0
2020-02-25 11:40:00,29.14,29.15,29.11,29.13,13198.0,25.606,25.6148,25.5797,25.5972,13198.0
2020-02-25 11:45:00,29.13,29.13,29.01,29.08,115624.0,25.5972,25.5972,25.4918,25.5533,115624.0
2020-02-25 11:50:00,29.08,29.08,29.03,29.05,31263.0,25.5533,25.5533,25.5094,25.5269,31263.0
2020-02-25 11:55:00,29.05,29.06,29.01,29.04,8787.0,25.5269,25.5357,25.4918,25.5182,8787.0
2020-02-25 12:00:00,29.04,29.07,29.02,29.06,24576.0,25.5182,25.5445,25.5006,25.5357,24576.0
2020-02-25 12:05:00,29.05,29.06,29.02,29.04,10898.0,25.5269,25.5357,25.5006,25.5182,10898.0
2020-02-25 12:10:00,29.03,29.07,29.03,29.06,15716.0,25.5094,25.5445,25.5094,25.5357,15716.0
2020-02-25 12:15:00,29.05,29.05,28.98,28.98,7490.0,25.5269,25.5269,25.4654,25.4654,7490.0
2020-02-25 12:20:00,28.99,28.99,28.94,28.98,8617.0,25.4742,25.4742,25.4303,25.4654,8617.0
2020-02-25 12:25:00,28.98,28.99,28.96,28.99,9076.0,25.4654,25.4742,25.4479,25.4742,9076.0
2020-02-25 12:30:00,28.99,29.04,28.99,29.03,6103.0,25.4742,25.5182,25.4742,25.5094,6103.0
2020-02-25 12:35:00,29.04,29.05,29.03,29.05,5235.0,25.5182,25.5269,25.5094,25.5269,5235.0
2020-02-25 12:40:00,29.04,29.04,28.96,28.98,13778.0,25.5182,25.5182,25.4479,25.4654,13778.0
2020-02-25 12:45:00,28.98,28.98,28.94,28.95,12921.0,25.4654,25.4654,25.4303,25.4391,12921.0
2020-02-25 12:50:00,28.96,28.99,28.95,28.99,6364.0,25.4479,25.4742,25.4391,25.4742,6364.0
2020-02-25 12:55:00,28.99,29.0,28.89,28.9,55264.0,25.4742,25.483,25.3864,25.3951,55264.0
2020-02-25 13:00:00,28.89,28.9,28.85,28.88,11895.0,25.3864,25.3951,25.3512,25.3776,11895.0
2020-02-25 13:05:00,28.88,28.91,28.87,28.91,8312.0,25.3776,25.4039,25.3688,25.4039,8312.0
2020-02-25 13:10:00,28.91,28.92,28.8,28.83,24092.0,25.4039,25.4127,25.3073,25.3336,24092.0
2020-02-25 13:15:00,28.83,28.84,28.73,28.75,12421.0,25.3336,25.3424,25.2458,25.2633,12421.0
2020-02-25 13:20:00,28.75,28.75,28.72,28.74,40638.0,25.2633,25.2633,25.237,25.2545,40638.0
2020-02-25 13:25:00,28.75,28.75,28.71,28.71,17719.0,25.2633,25.2633,25.2282,25.2282,17719.0
2020-02-25 13:30:00,28.71,28.71,28.65,28.71,10477.0,25.2282,25.2282,25.1755,25.2282,10477.0
2020-02-25 13:35:00,28.71,28.72,28.65,28.68,11255.0,25.2282,25.237,25.1755,25.2018,11255.0
2020-02-25 13:40:00,28.68,28.71,28.65,28.71,10811.0,25.2018,25.2282,25.1755,25.2282,10811.0
2020-02-25 13:45:00,28.69,28.74,28.65,28.66,45444.0,25.2106,25.2545,25.1755,25.1842,45444.0
2020-02-25 13:50:00,28.66,28.71,28.62,28.62,12004.0,25.1842,25.2282,25.1491,25.1491,12004.0
2020-02-25 13:55:00,28.63,28.63,28.57,28.58,11229.0,25.1579,25.1579,25.1052,25.1139,11229.0
2020-02-25 14:00:00,28.57,28.58,28.5,28.54,65028.0,25.1052,25.1139,25.0437,25.0788,65028.0
2020-02-25 14:05:00,28.54,28.55,28.45,28.48,21441.0,25.0788,25.0876,24.9997,25.0261,21441.0
2020-02-25 14:10:00,28.49,28.55,28.45,28.54,19824.0,25.0349,25.0876,24.9997,25.0788,19824.0
2020-02-25 14:15:00,28.54,28.55,28.5,28.51,20313.0,25.0788,25.0876,25.0437,25.0524,20313.0
2020-02-25 14:20:00,28.51,28.55,28.5,28.5,21937.0,25.0524,25.0876,25.0437,25.0437,21937.0
2020-02-25 14:25:00,28.5,28.52,28.43,28.46,20904.0,25.0437,25.0612,24.9821,25.0085,20904.0
2020-02-25 14:30:00,28.46,28.48,28.4,28.45,18395.0,25.0085,25.0261,24.9558,24.9997,18395.0
2020-02-25 14:35:00,28.44,28.48,28.41,28.47,16795.0,24.9909,25.0261,24.9646,25.0173,16795.0
2020-02-25 14:40:00,28.45,28.54,28.45,28.54,13618.0,24.9997,25.0788,24.9997,25.0788,13618.0
2020-02-25 14:45:00,28.52,28.58,28.51,28.58,22436.0,25.0612,25.1139,25.0524,25.1139,22436.0
2020-02-25 14:50:00,28.59,28.65,28.58,28.64,37161.0,25.1227,25.1755,25.1139,25.1667,37161.0
2020-02-25 14:55:00,28.65,28.67,28.62,28.65,27887.0,25.1755,25.193,25.1491,25.1755,27887.0
2020-02-25 15:00:00,28.65,28.72,28.61,28.68,39090.0,25.1755,25.237,25.1403,25.2018,39090.0
2020-02-25 15:05:00,28.68,28.74,28.65,28.7,70518.0,25.2018,25.2545,25.1755,25.2194,70518.0
2020-02-25 15:10:00,28.7,28.71,28.65,28.67,39759.0,25.2194,25.2282,25.1755,25.193,39759.0
2020-02-25 15:15:00,28.66,28.7,28.65,28.69,55952.0,25.1842,25.2194,25.1755,25.2106,55952.0
2020-02-25 15:20:00,28.7,28.72,28.64,28.71,60356.0,25.2194,25.237,25.1667,25.2282,60356.0
2020-02-25 15:25:00,28.71,28.85,28.68,28.78,144748.0,25.2282,25.3512,25.2018,25.2897,144748.0
2020-02-25 15:30:00,28.78,28.78,28.66,28.76,150668.0,25.2897,25.2897,25.1842,25.2721,150668.0
2020-02-25 15:35:00,28.75,28.83,28.7,28.82,312917.0,25.2633,25.3336,25.2194,25.3248,312917.0
2020-02-25 15:40:00,28.82,28.85,28.79,28.8,58705.0,25.3248,25.3512,25.2985,25.3073,58705.0
2020-02-25 15:45:00,28.81,28.87,28.79,28.8,58669.0,25.3161,25.3688,25.2985,25.3073,58669.0
2020-02-25 15:50:00,28.81,28.94,28.79,28.87,171719.0,25.3161,25.4303,25.2985,25.3688,171719.0
2020-02-25 15:55:00,28.87,28.93,28.83,28.93,274924.0,25.3688,25.4215,25.3336,25.4215,274924.0
2020-02-26 09:30:00,29.06,29.31,29.05,29.25,85114.0,25.5357,25.7554,25.5269,25.7027,85114.0
2020-02-26 09:35:00,29.25,29.25,29.08,29.13,24492.0,25.7027,25.7027,25.5533,25.5972,24492.0
2020-02-26 09:40:00,29.14,29.19,29.1,29.17,28569.0,25.606,25.65,25.5709,25.6324,28569.0
2020-02-26 09:45:00,29.17,29.2,29.1,29.13,30453.0,25.6324,25.6588,25.5709,25.5972,30453.0
2020-02-26 09:50:00,29.12,29.16,29.07,29.09,61739.0,25.5885,25.6236,25.5445,25.5621,61739.0
2020-02-26 09:55:00,29.1,29.15,29.1,29.11,38031.0,25.5709,25.6148,25.5709,25.5797,38031.0
2020-02-26 10:00:00,29.1,29.12,28.93,29.0,66593.0,25.5709,25.5885,25.4215,25.483,66593.0
2020-02-26 10:05:00,29.0,29.08,28.99,29.08,39056.0,25.483,25.5533,25.4742,25.5533,39056.0
2020-02-26 10:10:00,29.08,29.08,29.0,29.04,31219.0,25.5533,25.5533,25.483,25.5182,31219.0
2020-02-26 10:15:00,29.04,29.09,29.03,29.07,17837.0,25.5182,25.5621,25.5094,25.5445,17837.0
2020-02-26 10:20:00,29.08,29.14,29.08,29.13,14721.0,25.5533,25.606,25.5533,25.5972,14721.0
2020-02-26 10:25:00,29.13,29.21,29.11,29.18,27220.0,25.5972,25.6675,25.5797,25.6412,27220.0
2020-02-26 10:30:00,29.18,29.25,29.16,29.21,61735.0,25.6412,25.7027,25.6236,25.6675,61735.0
2020-02-26 10:35:00,29.21,29.28,29.21,29.25,40490.0,25.6675,25.7291,25.6675,25.7027,40490.0
2020-02-26 10:40:00,29.25,29.35,29.24,29.34,26790.0,25.7027,25.7906,25.6939,25.7818,26790.0
2020-02-26 10:45:00,29.34,29.41,29.32,29.38,39243.0,25.7818,25.8433,25.7642,25.8169,39243.0
2020-02-26 10:50:00,29.39,29.39,29.3,29.3,20686.0,25.8257,25.8257,25.7466,25.7466,20686.0
2020-02-26 10:55:00,29.31,29.36,29.3,29.36,46834.0,25.7554,25.7994,25.7466,25.7994,46834.0
2020-02-26 11:00:00,29.35,29.42,29.33,29.42,32056.0,25.7906,25.8521,25.773,25.8521,32056.0
2020-02-26 11:05:00,29.4,29.4,29.33,29.33,28083.0,25.8345,25.8345,25.773,25.773,28083.0
2020-02-26 11:10:00,29.31,29.34,29.31,29.31,15849.0,25.7554,25.7818,25.7554,25.7554,15849.0
2020-02-26 11:15:00,29.31,29.32,29.25,29.3,24934.0,25.7554,25.7642,25.7027,25.7466,24934.0
2020-02-26 11:20:00,29.29,29.34,29.29,29.33,22508.0,25.7378,25.7818,25.7378,25.773,22508.0
2020-02-26 11:25:00,29.33,29.35,29.32,29.33,43292.0,25.773,25.7906,25.7642,25.773,43292.0
2020-02-26 11:30:00,29.32,29.35,29.28,29.34,58679.0,25.7642,25.7906,25.7291,25.7818,58679.0
2020-02-26 11:35:00,29.34,29.37,29.31,29.36,23036.0,25.7818,25.8081,25.7554,25.7994,23036.0
2020-02-26 11:40:00,29.36,29.37,29.31,29.33,14080.0,25.7994,25.8081,25.7554,25.773,14080.0
2020-02-26 11:45:00,29.33,29.36,29.3,29.35,21638.0,25.773,25.7994,25.7466,25.7906,21638.0
2020-02-26 11:50:00,29.35,29.36,29.35,29.35,21680.0,25.7906,25.7994,25.7906,25.7906,21680.0
2020-02-26 11:55:00,29.35,29.36,29.22,29.26,35011.0,25.7906,25.7994,25.6763,25.7115,35011.0
2020-02-26 12:00:00,29.26,29.27,29.2,29.2,27237.0,25.7115,25.7203,25.6588,25.6588,27237.0
2020-02-26 12:05:00,29.21,29.21,29.15,29.16,17769.0,25.6675,25.6675,25.6148,25.6236,17769.0
2020-02-26 12:10:00,29.15,29.15,29.06,29.11,24969.0,25.6148,25.6148,25.5357,25.5797,24969.0
2020-02-26 12:15:00,29.11,29.11,28.98,29.0,13419.0,25.5797,25.5797,25.4654,25.483,13419.0
2020-02-26 12:20:00,29.0,29.05,28.96,29.03,123557.0,25.483,25.5269,25.4479,25.5094,123557.0
2020-02-26 12:25:00,29.04,29.04,28.98,28.99,10055.0,25.5182,25.5182,25.4654,25.4742,10055.0
2020-02-26 12:30:00,28.99,29.08,28.99,29.07,9819.0,25.4742,25.5533,25.4742,25.5445,9819.0
2020-02-26 12:35:00,29.08,29.09,29.0,29.01,8454.0,25.5533,25.5621,25.483,25.4918,8454.0
2020-02-26 12:40:00,29.0,29.01,28.98,28.99,6705.0,25.483,25.4918,25.4654,25.4742,6705.0
2020-02-26 12:45:00,28.99,29.02,28.98,28.99,9579.0,25.4742,25.5006,25.4654,25.4742,9579.0
2020-02-26 12:50:00,28.99,29.01,28.95,28.96,9372.0,25.4742,25.4918,25.4391,25.4479,9372.0
2020-02-26 12:55:00,28.95,28.97,28.93,28.96,14524.0,25.4391,25.4567,25.4215,25.4479,14524.0
2020-02-26 13:00:00,28.95,28.98,28.94,28.96,7918.0,25.4391,25.4654,25.4303,25.4479,7918.0
2020-02-26 13:05:00,28.96,28.96,28.88,28.89,11359.0,25.4479,25.4479,25.3776,25.3864,11359.0
2020-02-26 13:10:00,28.89,28.89,28.85,28.86,12600.0,25.3864,25.3864,25.3512,25.36,12600.0
2020-02-26 13:15:00,28.85,28.86,28.81,28.83,19282.0,25.3512,25.36,25.3161,25.3336,19282.0
2020-02-26 13:20:00,28.83,28.88,28.82,28.86,18794.0,25.3336,25.3776,25.3248,25.36,18794.0
2020-02-26 13:25:00,28.86,28.89,28.84,28.84,10589.0,25.36,25.3864,25.3424,25.3424,10589.0
2020-02-26 13:30:00,28.84,28.84,28.69,28.7,12831.0,25.3424,25.3424,25.2106,25.2194,12831.0
2020-02-26 13:35:00,28.7,28.71,28.6,28.6,14956.0,25.2194,25.2282,25.1315,25.1315,14956.0
2020-02-26 13:40:00,28.6,28.61,28.53,28.55,18950.0,25.1315,25.1403,25.07,25.0876,18950.0
2020-02-26 13:45:00,28.55,28.62,28.53,28.58,30288.0,25.0876,25.1491,25.07,25.1139,30288.0
2020-02-26 13:50:00,28.57,28.6,28.54,28.56,15744.0,25.1052,25.1315,25.0788,25.0964,15744.0
2020-02-26 13:55:00,28.55,28.56,28.49,28.52,17308.0,25.0876,25.0964,25.0349,25.0612,17308.0
2020-02-26 14:00:00,28.52,28.6,28.49,28.54,17761.0,25.0612,25.1315,25.0349,25.0788,17761.0
2020-02-26 14:05:00,28.54,28.6,28.53,28.56,17681.0,25.0788,25.1315,25.07,25.0964,17681.0
2020-02-26 14:10:00,28.57,28.64,28.55,28.64,16282.0,25.1052,25.1667,25.0876,25.1667,16282.0
2020-02-26 14:15:00,28.64,28.73,28.63,28.73,35837.0,25.1667,25.2458,25.1579,25.2458,35837.0
2020-02-26 14:20:00,28.74,28.79,28.7,28.71,22888.0,25.2545,25.2985,25.2194,25.2282,22888.0
2020-02-26 14:25:00,28.71,28.75,28.66,28.67,15317.0,25.2282,25.2633,25.1842,25.193,15317.0
2020-02-26 14:30:00,28.67,28.74,28.65,28.71,23693.0,25.193,25.2545,25.1755,25.2282,23693.0
2020-02-26 14:35:00,28.7,28.78,28.69,28.78,19138.0,25.2194,25.2897,25.2106,25.2897,19138.0
2020-02-26 14:40:00,28.78,28.79,28.66,28.68,60353.0,25.2897,25.2985,25.1842,25.2018,60353.0
2020-02-26 14:45:00,28.69,28.77,28.69,28.77,21472.0,25.2106,25.2809,25.2106,25.2809,21472.0
2020-02-26 14:50:00,28.77,28.77,28.7,28.72,14489.0,25.2809,25.2809,25.2194,25.237,14489.0
2020-02-26 14:55:00,28.71,28.74,28.65,28.66,15518.0,25.2282,25.2545,25.1755,25.1842,15518.0
2020-02-26 15:00:00,28.66,28.72,28.66,28.68,21150.0,25.1842,25.237,25.1842,25.2018,21150.0
2020-02-26 15:05:00,28.69,28.7,28.63,28.7,21223.0,25.2106,25.2194,25.1579,25.2194,21223.0
2020-02-26 15:10:00,28.7,28.71,28.65,28.69,26336.0,25.2194,25.2282,25.1755,25.2106,26336.0
2020-02-26 15:15:00,28.69,28.76,28.68,28.72,32864.0,25.2106,25.2721,25.2018,25.237,32864.0
2020-02-26 15:20:00,28.73,28.73,28.66,28.67,20217.0,25.2458,25.2458,25.1842,25.193,20217.0
2020-02-26 15:25:00,28.67,28.69,28.63,28.67,21134.0,25.193,25.2106,25.1579,25.193,21134.0
2020-02-26 15:30:00,28.66,28.69,28.64,28.68,47250.0,25.1842,25.2106,25.1667,25.2018,47250.0
2020-02-26 15:35:00,28.68,28.75,28.67,28.75,54143.0,25.2018,25.2633,25.193,25.2633,54143.0
2020-02-26 15:40:00,28.75,28.75,28.7,28.74,72206.0,25.2633,25.2633,25.2194,25.2545,72206.0
2020-02-26 15:45:00,28.74,28.79,28.73,28.77,117312.0,25.2545,25.2985,25.2458,25.2809,117312.0
2020-02-26 15:50:00,28.76,28.84,28.75,28.8,146228.0,25.2721,25.3424,25.2633,25.3073,146228.0
2020-02-26 15:55:00,28.8,28.83,28.71,28.71,280487.0,25.3073,25.3336,25.2282,25.2282,280487.0
2020-02-27 09:30:00,27.7,27.9,27.5,27.87,223224.0,24.3407,24.5164,24.1649,24.4901,223224.0
2020-02-27 09:35:00,27.88,28.4,27.84,28.39,153715.0,24.4988,24.9558,24.4637,24.947,153715.0
2020-02-27 09:40:00,28.35,28.4,28.09,28.2,156703.0,24.9118,24.9558,24.6834,24.78,156703.0
2020-02-27 09:45:00,28.19,28.36,28.13,28.25,118410.0,24.7712,24.9206,24.7185,24.824,118410.0
2020-02-27 09:50:00,28.3,28.32,28.15,28.19,91494.0,24.8679,24.8855,24.7361,24.7712,91494.0
2020-02-27 09:55:00,28.22,28.36,28.18,28.32,27093.0,24.7976,24.9206,24.7625,24.8855,27093.0
2020-02-27 10:00:00,28.32,28.44,28.31,28.4,31626.0,24.8855,24.9909,24.8767,24.9558,31626.0
2020-02-27 10:05:00,28.4,28.7,28.39,28.55,322594.0,24.9558,25.2194,24.947,25.0876,322594.0
2020-02-27 10:10:00,28.55,28.71,28.43,28.71,314336.0,25.0876,25.2282,24.9821,25.2282,314336.0
2020-02-27 10:15:00,28.67,28.84,28.63,28.67,126880.0,25.193,25.3424,25.1579,25.193,126880.0
2020-02-27 10:20:00,28.62,28.72,28.45,28.54,28804.0,25.1491,25.237,24.9997,25.0788,28804.0
2020-02-27 10:25:00,28.56,28.59,28.41,28.42,24868.0,25.0964,25.1227,24.9646,24.9734,24868.0
2020-02-27 10:30:00,28.49,28.5,28.35,28.39,8322.0,25.0349,25.0437,24.9118,24.947,8322.0
2020-02-27 10:35:00,28.37,28.6,28.34,28.58,70015.0,24.9294,25.1315,24.9031,25.1139,70015.0
2020-02-27 10:40:00,28.57,28.58,28.49,28.57,23762.0,25.1052,25.1139,25.0349,25.1052,23762.0
2020-02-27 10:45:00,28.56,28.7,28.54,28.68,44379.0,25.0964,25.2194,25.0788,25.2018,44379.0
2020-02-27 10:50:00,28.64,28.67,28.6,28.63,12557.0,25.1667,25.193,25.1315,25.1579,12557.0
2020-02-27 10:55:00,28.61,28.67,28.54,28.61,28009.0,25.1403,25.193,25.0788,25.1403,28009.0
2020-02-27 11:00:00,28.61,28.68,28.6,28.63,14964.0,25.1403,25.2018,25.1315,25.1579,14964.0
2020-02-27 11:05:00,28.64,28.65,28.56,28.65,28680.0,25.1667,25.1755,25.0964,25.1755,28680.0
2020-02-27 11:10:00,28.63,28.69,28.6,28.66,19932.0,25.1579,25.2106,25.1315,25.1842,19932.0
2020-02-27 11:15:00,28.67,28.67,28.51,28.6,19919.0,25.193,25.193,25.0524,25.1315,19919.0
2020-02-27 11:20:00,28.6,28.61,28.36,28.55,33264.0,25.1315,25.1403,24.9206,25.0876,33264.0
2020-02-27 11:25:00,28.57,28.6,28.49,28.53,22081.0,25.1052,25.1315,25.0349,25.07,22081.0
2020-02-27 11:30:00,28.53,28.58,28.49,28.53,53795.0,25.07,25.1139,25.0349,25.07,53795.0
2020-02-27 11:35:00,28.56,28.56,28.42,28.43,65151.0,25.0964,25.0964,24.9734,24.9821,65151.0
2020-02-27 11:40:00,28.41,28.54,28.41,28.48,38807.0,24.9646,25.0788,24.9646,25.0261,38807.0
2020-02-27 11:45:00,28.46,28.64,28.46,28.61,112613.0,25.0085,25.1667,25.0085,25.1403,112613.0
2020-02-27 11:50:00,28.61,28.66,28.59,28.66,42689.0,25.1403,25.1842,25.1227,25.1842,42689.0
2020-02-27 11:55:00,28.66,28.66,28.6,28.64,35918.0,25.1842,25.1842,25.1315,25.1667,35918.0
2020-02-27 12:00:00,28.64,28.72,28.63,28.69,39872.0,25.1667,25.237,25.1579,25.2106,39872.0
2020-02-27 12:05:00,28.67,28.69,28.65,28.65,157665.0,25.193,25.2106,25.1755,25.1755,157665.0
2020-02-27 12:10:00,28.65,28.69,28.56,28.68,39337.0,25.1755,25.2106,25.0964,25.2018,39337.0
2020-02-27 12:15:00,28.68,28.68,28.64,28.65,55740.0,25.2018,25.2018,25.1667,25.1755,55740.0
2020-02-27 12:20:00,28.65,28.65,28.57,28.64,14922.0,25.1755,25.1755,25.1052,25.1667,14922.0
2020-02-27 12:25:00,28.64,28.68,28.6,28.62,33944.0,25.1667,25.2018,25.1315,25.1491,33944.0
2020-02-27 12:30:00,28.62,28.62,28.57,28.59,38587.0,25.1491,25.1491,25.1052,25.1227,38587.0
2020-02-27 12:35:00,28.6,28.79,28.59,28.78,53955.0,25.1315,25.2985,25.1227,25.2897,53955.0
2020-02-27 12:40:00,28.76,28.84,28.76,28.8,27565.0,25.2721,25.3424,25.2721,25.3073,27565.0
2020-02-27 12:45:00,28.81,28.84,28.76,28.8,26346.0,25.3161,25.3424,25.2721,25.3073,26346.0
2020-02-27 12:50:00,28.8,28.82,28.65,28.68,239123.0,25.3073,25.3248,25.1755,25.2018,239123.0
2020-02-27 12:55:00,28.67,28.69,28.57,28.62,356039.0,25.193,25.2106,25.1052,25.1491,356039.0
2020-02-27 13:00:00,28.61,28.66,28.6,28.63,194419.0,25.1403,25.1842,25.1315,25.1579,194419.0
2020-02-27 13:05:00,28.63,28.66,28.6,28.62,75913.0,25.1579,25.1842,25.1315,25.1491,75913.0
2020-02-27 13:10:00,28.62,28.66,28.59,28.65,56687.0,25.1491,25.1842,25.1227,25.1755,56687.0
2020-02-27 13:15:00,28.65,28.67,28.62,28.66,64625.0,25.1755,25.193,25.1491,25.1842,64625.0
2020-02-27 13:20:00,28.66,28.75,28.63,28.68,68819.0,25.1842,25.2633,25.1579,25.2018,68819.0
2020-02-27 13:25:00,28.67,28.71,28.62,28.65,72083.0,25.193,25.2282,25.1491,25.1755,72083.0
2020-02-27 13:30:00,28.64,28.66,28.44,28.47,81675.0,25.1667,25.1842,24.9909,25.0173,81675.0
2020-02-27 13:35:00,28.47,28.53,28.37,28.52,49996.0,25.0173,25.07,24.9294,25.0612,49996.0
2020-02-27 13:40:00,28.51,28.54,28.33,28.39,41546.0,25.0524,25.0788,24.8943,24.947,41546.0
2020-02-27 13:45:00,28.38,28.51,28.35,28.51,203503.0,24.9382,25.0524,24.9118,25.0524,203503.0
2020-02-27 13:50:00,28.54,28.61,28.49,28.58,88780.0,25.0788,25.1403,25.0349,25.1139,88780.0
2020-02-27 13:55:00,28.59,28.6,28.45,28.57,75494.0,25.1227,25.1315,24.9997,25.1052,75494.0
2020-02-27 14:00:00,28.54,28.59,28.48,28.57,84808.0,25.0788,25.1227,25.0261,25.1052,84808.0
2020-02-27 14:05:00,28.56,28.62,28.5,28.55,85319.0,25.0964,25.1491,25.0437,25.0876,85319.0
2020-02-27 14:10:00,28.54,28.63,28.52,28.62,30706.0,25.0788,25.1579,25.0612,25.1491,30706.0
2020-02-27 14:15:00,28.63,28.63,28.57,28.58,36135.0,25.1579,25.1579,25.1052,25.1139,36135.0
2020-02-27 14:20:00,28.59,28.63,28.55,28.61,34957.0,25.1227,25.1579,25.0876,25.1403,34957.0
2020-02-27 14:25:00,28.61,28.66,28.6,28.63,52060.0,25.1403,25.1842,25.1315,25.1579,52060.0
2020-02-27 14:30:00,28.62,28.64,28.56,28.63,42590.0,25.1491,25.1667,25.0964,25.1579,42590.0
2020-02-27 14:35:00,28.63,28.63,28.58,28.6,39395.0,25.1579,25.1579,25.1139,25.1315,39395.0
2020-02-27 14:40:00,28.6,28.61,28.56,28.6,43841.0,25.1315,25.1403,25.0964,25.1315,43841.0
2020-02-27 14:45:00,28.6,28.62,28.57,28.61,38907.0,25.1315,25.1491,25.1052,25.1403,38907.0
2020-02-27 14:50:00,28.61,28.63,28.59,28.62,39148.0,25.1403,25.1579,25.1227,25.1491,39148.0
2020-02-27 14:55:00,28.62,28.62,28.59,28.61,30087.0,25.1491,25.1491,25.1227,25.1403,30087.0
2020-02-27 15:00:00,28.61,28.61,28.51,28.55,90157.0,25.1403,25.1403,25.0524,25.0876,90157.0
2020-02-27 15:05:00,28.55,28.62,28.53,28.59,170972.0,25.0876,25.1491,25.07,25.1227,170972.0
2020-02-27 15:10:00,28.58,28.6,28.52,28.53,43159.0,25.1139,25.1315,25.0612,25.07,43159.0
2020-02-27 15:15:00,28.54,28.58,28.51,28.53,41430.0,25.0788,25.1139,25.0524,25.07,41430.0
2020-02-27 15:20:00,28.51,28.55,28.49,28.5,318757.0,25.0524,25.0876,25.0349,25.0437,318757.0
2020-02-27 15:25:00,28.51,28.51,28.37,28.37,132659.0,25.0524,25.0524,24.9294,24.9294,132659.0
2020-02-27 15:30:00,28.38,28.43,28.3,28.42,133699.0,24.9382,24.9821,24.8679,24.9734,133699.0
2020-02-27 15:35:00,28.41,28.5,28.39,28.48,66299.0,24.9646,25.0437,24.947,25.0261,66299.0
2020-02-27 15:40:00,28.46,28.47,28.39,28.43,68227.0,25.0085,25.0173,24.947,24.9821,68227.0
2020-02-27 15:45:00,28.42,28.45,28.4,28.44,201791.0,24.9734,24.9997,24.9558,24.9909,201791.0
2020-02-27 15:50:00,28.43,28.43,28.15,28.28,211760.0,24.9821,24.9821,24.7361,24.8503,211760.0
2020-02-27 15:55:00,28.28,28.53,28.19,28.24,406195.0,24.8503,25.07,24.7712,24.8152,406195.0
2020-02-28 09:30:00,27.84,27.98,27.64,27.73,64204.0,24.4637,24.5867,24.2879,24.367,64204.0
2020-02-28 09:35:00,27.73,27.9,27.7,27.75,32684.0,24.367,24.5164,24.3407,24.3846,32684.0
2020-02-28 09:40:00,27.76,28.0,27.74,27.81,61614.0,24.3934,24.6043,24.3758,24.4373,61614.0
2020-02-28 09:45:00,27.79,27.88,27.71,27.71,63266.0,24.4198,24.4988,24.3495,24.3495,63266.0
2020-02-28 09:50:00,27.71,27.72,27.52,27.58,32443.0,24.3495,24.3582,24.1825,24.2352,32443.0
2020-02-28 09:55:00,27.55,27.55,27.28,27.38,29477.0,24.2089,24.2089,23.9716,24.0595,29477.0
2020-02-28 10:00:00,27.37,27.55,27.2,27.29,59687.0,24.0507,24.2089,23.9013,23.9804,59687.0
2020-02-28 10:05:00,27.29,27.43,27.03,27.14,42069.0,23.9804,24.1034,23.7519,23.8486,42069.0
2020-02-28 10:10:00,27.14,27.19,26.87,26.91,45420.0,23.8486,23.8925,23.6113,23.6465,45420.0
2020-02-28 10:15:00,26.93,27.05,26.83,27.04,48111.0,23.6641,23.7695,23.5762,23.7607,48111.0
2020-02-28 10:20:00,27.05,27.08,26.91,26.91,37351.0,23.7695,23.7959,23.6465,23.6465,37351.0
2020-02-28 10:25:00,26.9,26.96,26.77,26.79,45780.0,23.6377,23.6904,23.5235,23.541,45780.0
2020-02-28 10:30:00,26.79,26.92,26.79,26.87,56142.0,23.541,23.6553,23.541,23.6113,56142.0
2020-02-28 10:35:00,26.87,26.96,26.8,26.91,36158.0,23.6113,23.6904,23.5498,23.6465,36158.0
2020-02-28 10:40:00,26.92,26.95,26.83,26.85,38369.0,23.6553,23.6816,23.5762,23.5938,38369.0
2020-02-28 10:45:00,26.85,27.07,26.84,26.93,54250.0,23.5938,23.7871,23.585,23.6641,54250.0
2020-02-28 10:50:00,26.93,27.16,26.88,27.14,43972.0,23.6641,23.8662,23.6201,23.8486,43972.0
2020-02-28 10:55:00,27.14,27.23,27.1,27.1,74282.0,23.8486,23.9277,23.8134,23.8134,74282.0
2020-02-28 11:00:00,27.1,27.16,27.05,27.12,27523.0,23.8134,23.8662,23.7695,23.831,27523.0
2020-02-28 11:05:00,27.11,27.13,27.02,27.05,23725.0,23.8222,23.8398,23.7431,23.7695,23725.0
2020-02-28 11:10:00,27.06,27.2,27.06,27.16,28203.0,23.7783,23.9013,23.7783,23.8662,28203.0
2020-02-28 11:15:00,27.18,27.29,27.17,27.28,19674.0,23.8837,23.9804,23.8749,23.9716,19674.0
2020-02-28 11:20:00,27.28,27.32,27.24,27.3,24691.0,23.9716,24.0068,23.9365,23.9892,24691.0
2020-02-28 11:25:00,27.3,27.3,27.23,27.26,28038.0,23.9892,23.9892,23.9277,23.954,28038.0
2020-02-28 11:30:00,27.27,27.3,27.24,27.25,19282.0,23.9628,23.9892,23.9365,23.9452,19282.0
2020-02-28 11:35:00,27.26,27.34,27.23,27.31,23593.0,23.954,24.0243,23.9277,23.998,23593.0
2020-02-28 11:40:00,27.3,27.42,27.28,27.36,24215.0,23.9892,24.0946,23.9716,24.0419,24215.0
2020-02-28 11:45:00,27.35,27.36,27.27,27.34,26543.0,24.0331,24.0419,23.9628,24.0243,26543.0
2020-02-28 11:50:00,27.35,27.37,27.23,27.31,18454.0,24.0331,24.0507,23.9277,23.998,18454.0
2020-02-28 11:55:00,27.3,27.37,27.27,27.34,15348.0,23.9892,24.0507,23.9628,24.0243,15348.0
2020-02-28 12:00:00,27.33,27.34,27.18,27.2,18352.0,24.0155,24.0243,23.8837,23.9013,18352.0
2020-02-28 12:05:00,27.19,27.29,27.19,27.25,18619.0,23.8925,23.9804,23.8925,23.9452,18619.0
2020-02-28 12:10:00,27.24,27.25,27.2,27.21,12862.0,23.9365,23.9452,23.9013,23.9101,12862.0
2020-02-28 12:15:00,27.2,27.25,27.13,27.24,24154.0,23.9013,23.9452,23.8398,23.9365,24154.0
2020-02-28 12:20:00,27.24,27.32,27.23,27.23,35286.0,23.9365,24.0068,23.9277,23.9277,35286.0
2020-02-28 12:25:00,27.23,27.34,27.22,27.34,15567.0,23.9277,24.0243,23.9189,24.0243,15567.0
2020-02-28 12:30:00,27.34,27.47,27.31,27.44,22559.0,24.0243,24.1386,23.998,24.1122,22559.0
2020-02-28 12:35:00,27.46,27.57,27.43,27.5,14582.0,24.1298,24.2264,24.1034,24.1649,14582.0
2020-02-28 12:40:00,27.49,27.61,27.49,27.55,15204.0,24.1561,24.2616,24.1561,24.2089,15204.0
2020-02-28 12:45:00,27.56,27.59,27.47,27.59,16945.0,24.2177,24.244,24.1386,24.244,16945.0
2020-02-28 12:50:00,27.58,27.64,27.54,27.62,13613.0,24.2352,24.2879,24.2001,24.2704,13613.0
2020-02-28 12:55:00,27.61,27.67,27.58,27.65,13091.0,24.2616,24.3143,24.2352,24.2967,13091.0
2020-02-28 13:00:00,27.64,27.66,27.54,27.55,11250.0,24.2879,24.3055,24.2001,24.2089,11250.0
2020-02-28 13:05:00,27.56,27.63,27.52,27.61,9776.0,24.2177,24.2792,24.1825,24.2616,9776.0
2020-02-28 13:10:00,27.6,27.62,27.49,27.52,15492.0,24.2528,24.2704,24.1561,24.1825,15492.0
2020-02-28 13:15:00,27.52,27.65,27.51,27.62,28916.0,24.1825,24.2967,24.1737,24.2704,28916.0
2020-02-28 13:20:00,27.61,27.65,27.58,27.64,20625.0,24.2616,24.2967,24.2352,24.2879,20625.0
2020-02-28 13:25:00,27.64,27.71,27.63,27.65,17571.0,24.2879,24.3495,24.2792,24.2967,17571.0
2020-02-28 13:30:00,27.64,27.65,27.56,27.57,32965.0,24.2879,24.2967,24.2177,24.2264,32965.0
2020-02-28 13:35:00,27.57,27.64,27.56,27.61,93311.0,24.2264,24.2879,24.2177,24.2616,93311.0
2020-02-28 13:40:00,27.6,27.6,27.43,27.46,33712.0,24.2528,24.2528,24.1034,24.1298,33712.0
2020-02-28 13:45:00,27.46,27.53,27.39,27.51,29269.0,24.1298,24.1913,24.0683,24.1737,29269.0
2020-02-28 13:50:00,27.53,27.58,27.48,27.57,36437.0,24.1913,24.2352,24.1474,24.2264,36437.0
2020-02-28 13:55:00,27.56,27.65,27.51,27.62,23656.0,24.2177,24.2967,24.1737,24.2704,23656.0
2020-02-28 14:00:00,27.63,27.63,27.44,27.46,32347.0,24.2792,24.2792,24.1122,24.1298,32347.0
2020-02-28 14:05:00,27.46,27.52,27.44,27.47,36443.0,24.1298,24.1825,24.1122,24.1386,36443.0
2020-02-28 14:10:00,27.5,27.58,27.47,27.55,33331.0,24.1649,24.2352,24.1386,24.2089,33331.0
2020-02-28 14:15:00,27.55,27.6,27.51,27.57,23969.0,24.2089,24.2528,24.1737,24.2264,23969.0
2020-02-28 14:20:00,27.58,27.64,27.53,27.59,31064.0,24.2352,24.2879,24.1913,24.244,31064.0
2020-02-28 14:25:00,27.58,27.59,27.51,27.55,22854.0,24.2352,24.244,24.1737,24.2089,22854.0
2020-02-28 14:30:00,27.56,27.69,27.53,27.63,34123.0,24.2177,24.3319,24.1913,24.2792,34123.0
2020-02-28 14:35:00,27.63,27.63,27.54,27.54,24786.0,24.2792,24.2792,24.2001,24.2001,24786.0
2020-02-28 14:40:00,27.54,27.75,27.54,27.75,21190.0,24.2001,24.3846,24.2001,24.3846,21190.0
2020-02-28 14:45:00,27.74,27.76,27.63,27.67,19400.0,24.3758,24.3934,24.2792,24.3143,19400.0
2020-02-28 14:50:00,27.67,27.72,27.64,27.66,19307.0,24.3143,24.3582,24.2879,24.3055,19307.0
2020-02-28 14:55:00,27.67,27.68,27.61,27.66,24893.0,24.3143,24.3231,24.2616,24.3055,24893.0
2020-02-28 15:00:00,27.66,27.68,27.55,27.57,38101.0,24.3055,24.3231,24.2089,24.2264,38101.0
2020-02-28 15:05:00,27.55,27.67,27.53,27.64,51129.0,24.2089,24.3143,24.1913,24.2879,51129.0
2020-02-28 15:10:00,27.64,27.75,27.62,27.72,43775.0,24.2879,24.3846,24.2704,24.3582,43775.0
2020-02-28 15:15:00,27.72,27.81,27.69,27.74,49756.0,24.3582,24.4373,24.3319,24.3758,49756.0
2020-02-28 15:20:00,27.73,27.73,27.67,27.69,69418.0,24.367,24.367,24.3143,24.3319,69418.0
2020-02-28 15:25:00,27.69,27.72,27.59,27.6,53007.0,24.3319,24.3582,24.244,24.2528,53007.0
2020-02-28 15:30:00,27.59,27.69,27.58,27.62,78113.0,24.244,24.3319,24.2352,24.2704,78113.0
2020-02-28 15:35:00,27.62,27.63,27.53,27.58,83484.0,24.2704,24.2792,24.1913,24.2352,83484.0
2020-02-28 15:40:00,27.58,27.62,27.52,27.54,82830.0,24.2352,24.2704,24.1825,24.2001,82830.0
2020-02-28 15:45:00,27.54,27.76,27.54,27.74,105282.0,24.2001,24.3934,24.2001,24.3758,105282.0
2020-02-28 15:50:00,27.74,27.74,27.63,27.67,182929.0,24.3758,24.3758,24.2792,24.3143,182929.0
2020-02-28 15:55:00,27.68,27.88,27.67,27.87,373162.0,24.3231,24.4988,24.3143,24.4901,373162.0
2020-03-02 09:30:00,27.9,28.03,27.77,27.95,55202.0,24.5164,24.6307,24.4022,24.5604,55202.0
2020-03-02 09:35:00,27.95,27.95,27.67,27.71,35733.0,24.5604,24.5604,24.3143,24.3495,35733.0
2020-03-02 09:40:00,27.68,27.83,27.66,27.71,33683.0,24.3231,24.4549,24.3055,24.3495,33683.0
2020-03-02 09:45:00,27.69,27.93,27.69,27.87,16534.0,24.3319,24.5428,24.3319,24.4901,16534.0
2020-03-02 09:50:00,27.84,27.92,27.82,27.88,16630.0,24.4637,24.534,24.4461,24.4988,16630.0
2020-03-02 09:55:00,27.88,27.88,27.76,27.77,14213.0,24.4988,24.4988,24.3934,24.4022,14213.0
2020-03-02 10:00:00,27.75,27.77,27.69,27.72,20166.0,24.3846,24.4022,24.3319,24.3582,20166.0
2020-03-02 10:05:00,27.73,27.74,27.53,27.57,28917.0,24.367,24.3758,24.1913,24.2264,28917.0
2020-03-02 10:10:00,27.58,27.68,27.57,27.68,23089.0,24.2352,24.3231,24.2264,24.3231,23089.0
2020-03-02 10:15:00,27.69,27.7,27.53,27.57,33493.0,24.3319,24.3407,24.1913,24.2264,33493.0
2020-03-02 10:20:00,27.57,27.57,27.44,27.47,26629.0,24.2264,24.2264,24.1122,24.1386,26629.0
2020-03-02 10:25:00,27.48,27.6,27.47,27.56,27223.0,24.1474,24.2528,24.1386,24.2177,27223.0
2020-03-02 10:30:00,27.56,27.59,27.51,27.54,27900.0,24.2177,24.244,24.1737,24.2001,27900.0
2020-03-02 10:35:00,27.54,27.66,27.53,27.65,22601.0,24.2001,24.3055,24.1913,24.2967,22601.0
2020-03-02 10:40:00,27.65,27.78,27.64,27.77,33340.0,24.2967,24.411,24.2879,24.4022,33340.0
2020-03-02 10:45:00,27.77,27.84,27.77,27.78,21730.0,24.4022,24.4637,24.4022,24.411,21730.0
2020-03-02 10:50:00,27.78,27.88,27.78,27.84,20839.0,24.411,24.4988,24.411,24.4637,20839.0
2020-03-02 10:55:00,27.85,27.87,27.75,27.75,31716.0,24.4725,24.4901,24.3846,24.3846,31716.0
2020-03-02 11:00:00,27.76,27.85,27.76,27.84,71748.0,24.3934,24.4725,24.3934,24.4637,71748.0
2020-03-02 11:05:00,27.82,27.82,27.74,27.77,69220.0,24.4461,24.4461,24.3758,24.4022,69220.0
2020-03-02 11:10:00,27.76,27.96,27.75,27.95,50956.0,24.3934,24.5691,24.3846,24.5604,50956.0
2020-03-02 11:15:00,27.95,28.01,27.93,27.99,28836.0,24.5604,24.6131,24.5428,24.5955,28836.0
2020-03-02 11:20:00,28.0,28.11,27.98,28.05,281083.0,24.6043,24.7009,24.5867,24.6482,281083.0
2020-03-02 11:25:00,28.05,28.06,28.0,28.02,45986.0,24.6482,24.657,24.6043,24.6219,45986.0
2020-03-02 11:30:00,28.03,28.06,27.95,27.96,25641.0,24.6307,24.657,24.5604,24.5691,25641.0
2020-03-02 11:35:00,27.96,28.01,27.95,28.0,49723.0,24.5691,24.6131,24.5604,24.6043,49723.0
2020-03-02 11:40:00,28.01,28.04,27.94,28.04,44951.0,24.6131,24.6394,24.5516,24.6394,44951.0
2020-03-02 11:45:00,28.03,28.03,27.98,28.02,56709.0,24.6307,24.6307,24.5867,24.6219,56709.0
2020-03-02 11:50:00,28.02,28.09,28.02,28.08,53426.0,24.6219,24.6834,24.6219,24.6746,53426.0
2020-03-02 11:55:00,28.08,28.11,28.06,28.09,34146.0,24.6746,24.7009,24.657,24.6834,34146.0
2020-03-02 12:00:00,28.09,28.15,28.09,28.12,23264.0,24.6834,24.7361,24.6834,24.7097,23264.0
2020-03-02 12:05:00,28.12,28.12,28.06,28.08,27900.0,24.7097,24.7097,24.657,24.6746,27900.0
2020-03-02 12:10:00,28.08,28.09,28.03,28.04,16050.0,24.6746,24.6834,24.6307,24.6394,16050.0
2020-03-02 12:15:00,28.04,28.04,27.98,28.02,84563.0,24.6394,24.6394,24.5867,24.6219,84563.0
2020-03-02 12:20:00,28.01,28.02,27.97,27.98,44606.0,24.6131,24.6219,24.5779,24.5867,44606.0
2020-03-02 12:25:00,27.97,28.07,27.97,28.05,20405.0,24.5779,24.6658,24.5779,24.6482,20405.0
2020-03-02 12:30:00,28.05,28.12,28.05,28.09,14334.0,24.6482,24.7097,24.6482,24.6834,14334.0
2020-03-02 12:35:00,28.09,28.17,28.08,28.1,16809.0,24.6834,24.7537,24.6746,24.6922,16809.0
2020-03-02 12:40:00,28.11,28.13,28.03,28.06,18132.0,24.7009,24.7185,24.6307,24.657,18132.0
2020-03-02 12:45:00,28.06,28.09,28.01,28.06,19955.0,24.657,24.6834,24.6131,24.657,19955.0
2020-03-02 12:50:00,28.05,28.13,28.05,28.13,19825.0,24.6482,24.7185,24.6482,24.7185,19825.0
2020-03-02 12:55:00,28.12,28.13,28.09,28.12,17526.0,24.7097,24.7185,24.6834,24.7097,17526.0
2020-03-02 13:00:00,28.13,28.14,28.1,28.12,22993.0,24.7185,24.7273,24.6922,24.7097,22993.0
2020-03-02 13:05:00,28.12,28.13,27.99,28.05,25188.0,24.7097,24.7185,24.5955,24.6482,25188.0
2020-03-02 13:10:00,28.05,28.07,28.02,28.04,22056.0,24.6482,24.6658,24.6219,24.6394,22056.0
2020-03-02 13:15:00,28.05,28.05,27.97,28.0,39501.0,24.6482,24.6482,24.5779,24.6043,39501.0
2020-03-02 13:20:00,28.0,28.03,27.97,28.03,30762.0,24.6043,24.6307,24.5779,24.6307,30762.0
2020-03-02 13:25:00,28.02,28.04,27.95,27.98,23999.0,24.6219,24.6394,24.5604,24.5867,23999.0
2020-03-02 13:30:00,27.98,28.03,27.96,28.03,37887.0,24.5867,24.6307,24.5691,24.6307,37887.0
2020-03-02 13:35:00,28.02,28.06,28.02,28.04,22553.0,24.6219,24.657,24.6219,24.6394,22553.0
2020-03-02 13:40:00,28.05,28.05,27.99,28.03,74822.0,24.6482,24.6482,24.5955,24.6307,74822.0
2020-03-02 13:45:00,28.03,28.04,27.99,28.03,17688.0,24.6307,24.6394,24.5955,24.6307,17688.0
2020-03-02 13:50:00,28.02,28.06,27.99,27.99,64292.0,24.6219,24.657,24.5955,24.5955,64292.0
2020-03-02 13:55:00,27.99,28.14,27.99,28.14,35905.0,24.5955,24.7273,24.5955,24.7273,35905.0
2020-03-02 14:00:00,28.14,28.2,28.14,28.2,17691.0,24.7273,24.78,24.7273,24.78,17691.0
2020-03-02 14:05:00,28.2,28.2,28.13,28.2,19002.0,24.78,24.78,24.7185,24.78,19002.0
2020-03-02 14:10:00,28.19,28.19,28.15,28.17,24352.0,24.7712,24.7712,24.7361,24.7537,24352.0
2020-03-02 14:15:00,28.16,28.16,28.05,28.05,23149.0,24.7449,24.7449,24.6482,24.6482,23149.0
2020-03-02 14:20:00,28.05,28.08,28.02,28.05,58509.0,24.6482,24.6746,24.6219,24.6482,58509.0
2020-03-02 14:25:00,28.05,28.05,27.96,27.96,90643.0,24.6482,24.6482,24.5691,24.5691,90643.0
2020-03-02 14:30:00,27.96,27.99,27.94,27.94,34007.0,24.5691,24.5955,24.5516,24.5516,34007.0
2020-03-02 14:35:00,27.93,27.93,27.83,27.92,43584.0,24.5428,24.5428,24.4549,24.534,43584.0
2020-03-02 14:40:00,27.91,27.93,27.85,27.92,80155.0,24.5252,24.5428,24.4725,24.534,80155.0
2020-03-02 14:45:00,27.92,27.99,27.88,27.97,67929.0,24.534,24.5955,24.4988,24.5779,67929.0
2020-03-02 14:50:00,27.97,27.98,27.92,27.97,17475.0,24.5779,24.5867,24.534,24.5779,17475.0
2020-03-02 14:55:00,27.98,27.99,27.86,27.88,23337.0,24.5867,24.5955,24.4813,24.4988,23337.0
2020-03-02 15:00:00,27.88,27.93,27.88,27.92,34324.0,24.4988,24.5428,24.4988,24.534,34324.0
2020-03-02 15:05:00,27.91,27.96,27.9,27.94,31755.0,24.5252,24.5691,24.5164,24.5516,31755.0
2020-03-02 15:10:00,27.94,27.95,27.91,27.93,28627.0,24.5516,24.5604,24.5252,24.5428,28627.0
2020-03-02 15:15:00,27.93,27.95,27.89,27.93,54638.0,24.5428,24.5604,24.5076,24.5428,54638.0
2020-03-02 15:20:00,27.94,28.02,27.92,28.01,58396.0,24.5516,24.6219,24.534,24.6131,58396.0
2020-03-02 15:25:00,28.01,28.04,27.96,27.97,76084.0,24.6131,24.6394,24.5691,24.5779,76084.0
2020-03-02 15:30:00,27.97,28.02,27.96,27.99,86154.0,24.5779,24.6219,24.5691,24.5955,86154.0
2020-03-02 15:35:00,27.99,28.08,27.98,28.05,111393.0,24.5955,24.6746,24.5867,24.6482,111393.0
2020-03-02 15:40:00,28.04,28.09,27.99,28.01,115290.0,24.6394,24.6834,24.5955,24.6131,115290.0
2020-03-02 15:45:00,28.01,28.2,28.01,28.2,129967.0,24.6131,24.78,24.6131,24.78,129967.0
2020-03-02 15:50:00,28.19,28.28,28.1,28.27,193205.0,24.7712,24.8503,24.6922,24.8415,193205.0
2020-03-02 15:55:00,28.27,28.29,28.2,28.26,478797.0,24.8415,24.8591,24.78,24.8328,478797.0
2020-03-03 09:30:00,28.26,28.28,28.01,28.19,53361.0,24.8328,24.8503,24.6131,24.7712,53361.0
2020-03-03 09:35:00,28.19,28.25,28.13,28.2,20458.0,24.7712,24.824,24.7185,24.78,20458.0
2020-03-03 09:40:00,28.2,28.27,28.13,28.2,60260.0,24.78,24.8415,24.7185,24.78,60260.0
2020-03-03 09:45:00,28.2,28.2,28.11,28.19,29458.0,24.78,24.78,24.7009,24.7712,29458.0
2020-03-03 09:50:00,28.19,28.2,28.1,28.15,13312.0,24.7712,24.78,24.6922,24.7361,13312.0
2020-03-03 09:55:00,28.15,28.21,28.13,28.14,96080.0,24.7361,24.7888,24.7185,24.7273,96080.0
2020-03-03 10:00:00,28.14,28.43,28.14,28.31,125316.0,24.7273,24.9821,24.7273,24.8767,125316.0
2020-03-03 10:05:00,28.33,28.51,28.25,28.42,55080.0,24.8943,25.0524,24.824,24.9734,55080.0
2020-03-03 10:10:00,28.42,28.43,28.16,28.17,31659.0,24.9734,24.9821,24.7449,24.7537,31659.0
2020-03-03 10:15:00,28.18,28.22,28.09,28.12,48848.0,24.7625,24.7976,24.6834,24.7097,48848.0
2020-03-03 10:20:00,28.12,28.21,28.06,28.17,49582.0,24.7097,24.7888,24.657,24.7537,49582.0
2020-03-03 10:25:00,28.18,28.24,28.11,28.2,176626.0,24.7625,24.8152,24.7009,24.78,176626.0
2020-03-03 10:30:00,28.2,28.23,28.15,28.17,26877.0,24.78,24.8064,24.7361,24.7537,26877.0
2020-03-03 10:35:00,28.16,28.21,28.16,28.18,41320.0,24.7449,24.7888,24.7449,24.7625,41320.0
2020-03-03 10:40:00,28.19,28.37,28.18,28.29,135959.0,24.7712,24.9294,24.7625,24.8591,135959.0
2020-03-03 10:45:00,28.29,28.33,28.05,28.05,53369.0,24.8591,24.8943,24.6482,24.6482,53369.0
2020-03-03 10:50:00,28.05,28.08,28.01,28.07,75140.0,24.6482,24.6746,24.6131,24.6658,75140.0
2020-03-03 10:55:00,28.06,28.18,28.04,28.12,67530.0,24.657,24.7625,24.6394,24.7097,67530.0
2020-03-03 11:00:00,28.11,28.16,28.01,28.03,167997.0,24.7009,24.7449,24.6131,24.6307,167997.0
2020-03-03 11:05:00,28.04,28.14,28.02,28.06,88016.0,24.6394,24.7273,24.6219,24.657,88016.0
2020-03-03 11:10:00,28.07,28.07,27.89,27.89,56323.0,24.6658,24.6658,24.5076,24.5076,56323.0
2020-03-03 11:15:00,27.89,27.97,27.88,27.91,128494.0,24.5076,24.5779,24.4988,24.5252,128494.0
2020-03-03 11:20:00,27.91,27.96,27.83,27.92,176878.0,24.5252,24.5691,24.4549,24.534,176878.0
2020-03-03 11:25:00,27.9,27.95,27.73,27.81,104263.0,24.5164,24.5604,24.367,24.4373,104263.0
2020-03-03 11:30:00,27.8,27.94,27.8,27.94,43236.0,24.4285,24.5516,24.4285,24.5516,43236.0
2020-03-03 11:35:00,27.95,28.02,27.92,28.0,59964.0,24.5604,24.6219,24.534,24.6043,59964.0
2020-03-03 11:40:00,28.0,28.04,27.93,27.95,17226.0,24.6043,24.6394,24.5428,24.5604,17226.0
2020-03-03 11:45:00,27.95,27.98,27.91,27.92,26783.0,24.5604,24.5867,24.5252,24.534,26783.0
2020-03-03 11:50:00,27.92,28.03,27.92,28.03,26203.0,24.534,24.6307,24.534,24.6307,26203.0
2020-03-03 11:55:00,28.02,28.12,28.0,28.1,20027.0,24.6219,24.7097,24.6043,24.6922,20027.0
2020-03-03 12:00:00,28.09,28.09,27.97,28.0,31682.0,24.6834,24.6834,24.5779,24.6043,31682.0
2020-03-03 12:05:00,28.0,28.02,27.97,28.01,24934.0,24.6043,24.6219,24.5779,24.6131,24934.0
2020-03-03 12:10:00,28.01,28.01,27.93,27.93,28218.0,24.6131,24.6131,24.5428,24.5428,28218.0
2020-03-03 12:15:00,27.93,28.0,27.91,28.0,16895.0,24.5428,24.6043,24.5252,24.6043,16895.0
2020-03-03 12:20:00,27.99,28.0,27.96,28.0,21147.0,24.5955,24.6043,24.5691,24.6043,21147.0
2020-03-03 12:25:00,28.0,28.01,27.92,27.94,23969.0,24.6043,24.6131,24.534,24.5516,23969.0
2020-03-03 12:30:00,27.95,27.97,27.91,27.94,19210.0,24.5604,24.5779,24.5252,24.5516,19210.0
2020-03-03 12:35:00,27.93,27.97,27.9,27.95,28653.0,24.5428,24.5779,24.5164,24.5604,28653.0
2020-03-03 12:40:00,27.94,27.96,27.9,27.92,21022.0,24.5516,24.5691,24.5164,24.534,21022.0
2020-03-03 12:45:00,27.93,27.99,27.93,27.97,21811.0,24.5428,24.5955,24.5428,24.5779,21811.0
2020-03-03 12:50:00,27.96,27.97,27.91,27.93,32580.0,24.5691,24.5779,24.5252,24.5428,32580.0
2020-03-03 12:55:00,27.93,27.97,27.91,27.96,28349.0,24.5428,24.5779,24.5252,24.5691,28349.0
2020-03-03 13:00:00,27.95,27.95,27.9,27.94,25358.0,24.5604,24.5604,24.5164,24.5516,25358.0
2020-03-03 13:05:00,27.94,27.96,27.9,27.93,19697.0,24.5516,24.5691,24.5164,24.5428,19697.0
2020-03-03 13:10:00,27.92,27.96,27.9,27.91,40586.0,24.534,24.5691,24.5164,24.5252,40586.0
2020-03-03 13:15:00,27.91,27.93,27.87,27.88,25516.0,24.5252,24.5428,24.4901,24.4988,25516.0
2020-03-03 13:20:00,27.88,27.93,27.86,27.89,34680.0,24.4988,24.5428,24.4813,24.5076,34680.0
2020-03-03 13:25:00,27.88,27.93,27.84,27.91,89665.0,24.4988,24.5428,24.4637,24.5252,89665.0
2020-03-03 13:30:00,27.91,27.95,27.85,27.94,38803.0,24.5252,24.5604,24.4725,24.5516,38803.0
2020-03-03 13:35:00,27.94,27.94,27.89,27.91,46814.0,24.5516,24.5516,24.5076,24.5252,46814.0
2020-03-03 13:40:00,27.92,27.92,27.66,27.66,40171.0,24.534,24.534,24.3055,24.3055,40171.0
2020-03-03 13:45:00,27.65,27.82,27.64,27.79,73197.0,24.2967,24.4461,24.2879,24.4198,73197.0
2020-03-03 13:50:00,27.79,27.82,27.73,27.76,49233.0,24.4198,24.4461,24.367,24.3934,49233.0
2020-03-03 13:55:00,27.76,27.8,27.71,27.74,73380.0,24.3934,24.4285,24.3495,24.3758,73380.0
2020-03-03 14:00:00,27.75,27.8,27.72,27.74,83408.0,24.3846,24.4285,24.3582,24.3758,83408.0
2020-03-03 14:05:00,27.74,27.74,27.59,27.6,51923.0,24.3758,24.3758,24.244,24.2528,51923.0
2020-03-03 14:10:00,27.59,27.73,27.58,27.72,49983.0,24.244,24.367,24.2352,24.3582,49983.0
2020-03-03 14:15:00,27.71,27.73,27.63,27.65,51055.0,24.3495,24.367,24.2792,24.2967,51055.0
2020-03-03 14:20:00,27.64,27.71,27.6,27.63,34211.0,24.2879,24.3495,24.2528,24.2792,34211.0
2020-03-03 14:25:00,27.62,27.71,27.62,27.7,42284.0,24.2704,24.3495,24.2704,24.3407,42284.0
2020-03-03 14:30:00,27.71,27.73,27.65,27.72,25163.0,24.3495,24.367,24.2967,24.3582,25163.0
2020-03-03 14:35:00,27.73,27.73,27.61,27.61,25576.0,24.367,24.367,24.2616,24.2616,25576.0
2020-03-03 14:40:00,27.61,27.68,27.6,27.65,33618.0,24.2616,24.3231,24.2528,24.2967,33618.0
2020-03-03 14:45:00,27.64,27.71,27.63,27.69,23786.0,24.2879,24.3495,24.2792,24.3319,23786.0
2020-03-03 14:50:00,27.69,27.7,27.63,27.69,28307.0,24.3319,24.3407,24.2792,24.3319,28307.0
2020-03-03 14:55:00,27.7,27.73,27.65,27.73,62571.0,24.3407,24.367,24.2967,24.367,62571.0
2020-03-03 15:00:00,27.73,27.82,27.69,27.82,29964.0,24.367,24.4461,24.3319,24.4461,29964.0
2020-03-03 15:05:00,27.81,27.81,27.74,27.76,73086.0,24.4373,24.4373,24.3758,24.3934,73086.0
2020-03-03 15:10:00,27.76,27.86,27.75,27.82,32829.0,24.3934,24.4813,24.3846,24.4461,32829.0
2020-03-03 15:15:00,27.81,27.85,27.75,27.83,43132.0,24.4373,24.4725,24.3846,24.4549,43132.0
2020-03-03 15:20:00,27.83,27.83,27.65,27.68,55160.0,24.4549,24.4549,24.2967,24.3231,55160.0
2020-03-03 15:25:00,27.68,27.82,27.67,27.81,56974.0,24.3231,24.4461,24.3143,24.4373,56974.0
2020-03-03 15:30:00,27.81,27.82,27.66,27.7,57156.0,24.4373,24.4461,24.3055,24.3407,57156.0
2020-03-03 15:35:00,27.71,27.73,27.52,27.54,60581.0,24.3495,24.367,24.1825,24.2001,60581.0
2020-03-03 15:40:00,27.54,27.74,27.53,27.7,90021.0,24.2001,24.3758,24.1913,24.3407,90021.0
2020-03-03 15:45:00,27.69,27.79,27.64,27.66,79012.0,24.3319,24.4198,24.2879,24.3055,79012.0
2020-03-03 15:50:00,27.65,27.65,27.49,27.61,218000.0,24.2967,24.2967,24.1561,24.2616,218000.0
2020-03-03 15:55:00,27.6,27.74,27.52,27.55,433370.0,24.2528,24.3758,24.1825,24.2089,433370.0
2020-03-04 09:30:00,27.92,28.11,27.73,28.02,64340.0,24.534,24.7009,24.367,24.6219,64340.0
2020-03-04 09:35:00,28.03,28.03,27.74,27.77,43302.0,24.6307,24.6307,24.3758,24.4022,43302.0
2020-03-04 09:40:00,27.77,27.9,27.73,27.84,45265.0,24.4022,24.5164,24.367,24.4637,45265.0
2020-03-04 09:45:00,27.84,27.88,27.79,27.8,34906.0,24.4637,24.4988,24.4198,24.4285,34906.0
2020-03-04 09:50:00,27.82,27.88,27.76,27.79,28769.0,24.4461,24.4988,24.3934,24.4198,28769.0
2020-03-04 09:55:00,27.79,27.88,27.76,27.85,28845.0,24.4198,24.4988,24.3934,24.4725,28845.0
2020-03-04 10:00:00,27.85,27.85,27.7,27.74,27654.0,24.4725,24.4725,24.3407,24.3758,27654.0
2020-03-04 10:05:00,27.74,27.83,27.7,27.76,38146.0,24.3758,24.4549,24.3407,24.3934,38146.0
2020-03-04 10:10:00,27.76,27.89,27.75,27.89,36156.0,24.3934,24.5076,24.3846,24.5076,36156.0
2020-03-04 10:15:00,27.88,27.93,27.84,27.9,49943.0,24.4988,24.5428,24.4637,24.5164,49943.0
2020-03-04 10:20:00,27.9,27.9,27.76,27.85,36020.0,24.5164,24.5164,24.3934,24.4725,36020.0
2020-03-04 10:25:00,27.85,27.87,27.81,27.82,32908.0,24.4725,24.4901,24.4373,24.4461,32908.0
2020-03-04 10:30:00,27.81,27.82,27.58,27.6,80655.0,24.4373,24.4461,24.2352,24.2528,80655.0
2020-03-04 10:35:00,27.6,27.75,27.59,27.68,43794.0,24.2528,24.3846,24.244,24.3231,43794.0
2020-03-04 10:40:00,27.69,27.69,27.6,27.65,52951.0,24.3319,24.3319,24.2528,24.2967,52951.0
2020-03-04 10:45:00,27.65,27.69,27.59,27.6,86701.0,24.2967,24.3319,24.244,24.2528,86701.0
2020-03-04 10:50:00,27.62,27.64,27.51,27.58,90798.0,24.2704,24.2879,24.1737,24.2352,90798.0
2020-03-04 10:55:00,27.59,27.62,27.56,27.57,60832.0,24.244,24.2704,24.2177,24.2264,60832.0
2020-03-04 11:00:00,27.58,27.6,27.52,27.6,170156.0,24.2352,24.2528,24.1825,24.2528,170156.0
2020-03-04 11:05:00,27.6,27.65,27.55,27.62,45868.0,24.2528,24.2967,24.2089,24.2704,45868.0
2020-03-04 11:10:00,27.63,27.68,27.62,27.66,34573.0,24.2792,24.3231,24.2704,24.3055,34573.0
2020-03-04 11:15:00,27.66,27.66,27.6,27.64,40618.0,24.3055,24.3055,24.2528,24.2879,40618.0
2020-03-04 11:20:00,27.63,27.66,27.62,27.64,49517.0,24.2792,24.3055,24.2704,24.2879,49517.0
2020-03-04 11:25:00,27.64,27.71,27.64,27.71,98957.0,24.2879,24.3495,24.2879,24.3495,98957.0
2020-03-04 11:30:00,27.71,27.71,27.63,27.68,75976.0,24.3495,24.3495,24.2792,24.3231,75976.0
2020-03-04 11:35:00,27.69,27.72,27.61,27.61,47436.0,24.3319,24.3582,24.2616,24.2616,47436.0
2020-03-04 11:40:00,27.62,27.62,27.51,27.59,75580.0,24.2704,24.2704,24.1737,24.244,75580.0
2020-03-04 11:45:00,27.59,27.62,27.58,27.59,54024.0,24.244,24.2704,24.2352,24.244,54024.0
2020-03-04 11:50:00,27.59,27.61,27.51,27.52,59221.0,24.244,24.2616,24.1737,24.1825,59221.0
2020-03-04 11:55:00,27.51,27.58,27.47,27.55,71841.0,24.1737,24.2352,24.1386,24.2089,71841.0
2020-03-04 12:00:00,27.56,27.58,27.44,27.56,162821.0,24.2177,24.2352,24.1122,24.2177,162821.0
2020-03-04 12:05:00,27.57,27.58,27.5,27.56,49763.0,24.2264,24.2352,24.1649,24.2177,49763.0
2020-03-04 12:10:00,27.56,27.64,27.56,27.64,180336.0,24.2177,24.2879,24.2177,24.2879,180336.0
2020-03-04 12:15:00,27.64,27.67,27.63,27.64,34035.0,24.2879,24.3143,24.2792,24.2879,34035.0
2020-03-04 12:20:00,27.64,27.71,27.6,27.71,262665.0,24.2879,24.3495,24.2528,24.3495,262665.0
2020-03-04 12:25:00,27.71,27.79,27.7,27.78,31119.0,24.3495,24.4198,24.3407,24.411,31119.0
2020-03-04 12:30:00,27.79,27.79,27.71,27.75,38577.0,24.4198,24.4198,24.3495,24.3846,38577.0
2020-03-04 12:35:00,27.75,27.79,27.73,27.75,49365.0,24.3846,24.4198,24.367,24.3846,49365.0
2020-03-04 12:40:00,27.76,27.77,27.68,27.77,53665.0,24.3934,24.4022,24.3231,24.4022,53665.0
2020-03-04 12:45:00,27.77,27.81,27.74,27.81,55810.0,24.4022,24.4373,24.3758,24.4373,55810.0
2020-03-04 12:50:00,27.8,27.83,27.75,27.76,44852.0,24.4285,24.4549,24.3846,24.3934,44852.0
2020-03-04 12:55:00,27.76,27.82,27.73,27.79,58694.0,24.3934,24.4461,24.367,24.4198,58694.0
2020-03-04 13:00:00,27.8,27.86,27.79,27.86,144712.0,24.4285,24.4813,24.4198,24.4813,144712.0
2020-03-04 13:05:00,27.86,27.89,27.81,27.81,39414.0,24.4813,24.5076,24.4373,24.4373,39414.0
2020-03-04 13:10:00,27.81,27.86,27.8,27.84,25155.0,24.4373,24.4813,24.4285,24.4637,25155.0
2020-03-04 13:15:00,27.85,27.9,27.84,27.9,77076.0,24.4725,24.5164,24.4637,24.5164,77076.0
2020-03-04 13:20:00,27.89,27.92,27.86,27.87,39772.0,24.5076,24.534,24.4813,24.4901,39772.0
2020-03-04 13:25:00,27.87,27.87,27.78,27.85,399528.0,24.4901,24.4901,24.411,24.4725,399528.0
2020-03-04 13:30:00,27.85,27.87,27.81,27.85,201084.0,24.4725,24.4901,24.4373,24.4725,201084.0
2020-03-04 13:35:00,27.85,27.86,27.8,27.84,178534.0,24.4725,24.4813,24.4285,24.4637,178534.0
2020-03-04 13:40:00,27.84,27.84,27.71,27.74,58455.0,24.4637,24.4637,24.3495,24.3758,58455.0
2020-03-04 13:45:00,27.74,27.86,27.73,27.86,90356.0,24.3758,24.4813,24.367,24.4813,90356.0
2020-03-04 13:50:00,27.86,27.9,27.82,27.85,135172.0,24.4813,24.5164,24.4461,24.4725,135172.0
2020-03-04 13:55:00,27.85,27.88,27.83,27.87,98207.0,24.4725,24.4988,24.4549,24.4901,98207.0
2020-03-04 14:00:00,27.87,27.88,27.82,27.87,68824.0,24.4901,24.4988,24.4461,24.4901,68824.0
2020-03-04 14:05:00,27.86,27.87,27.83,27.84,93446.0,24.4813,24.4901,24.4549,24.4637,93446.0
2020-03-04 14:10:00,27.84,27.87,27.81,27.83,137542.0,24.4637,24.4901,24.4373,24.4549,137542.0
2020-03-04 14:15:00,27.82,27.86,27.76,27.86,107901.0,24.4461,24.4813,24.3934,24.4813,107901.0
2020-03-04 14:20:00,27.86,27.9,27.84,27.85,100649.0,24.4813,24.5164,24.4637,24.4725,100649.0
2020-03-04 14:25:00,27.85,27.88,27.82,27.83,105470.0,24.4725,24.4988,24.4461,24.4549,105470.0
2020-03-04 14:30:00,27.83,27.87,27.78,27.8,137718.0,24.4549,24.4901,24.411,24.4285,137718.0
2020-03-04 14:35:00,27.81,27.84,27.74,27.76,145276.0,24.4373,24.4637,24.3758,24.3934,145276.0
2020-03-04 14:40:00,27.75,27.79,27.74,27.75,214444.0,24.3846,24.4198,24.3758,24.3846,214444.0
2020-03-04 14:45:00,27.75,27.78,27.71,27.75,185488.0,24.3846,24.411,24.3495,24.3846,185488.0
2020-03-04 14:50:00,27.75,27.8,27.71,27.77,156638.0,24.3846,24.4285,24.3495,24.4022,156638.0
2020-03-04 14:55:00,27.76,27.77,27.74,27.77,87161.0,24.3934,24.4022,24.3758,24.4022,87161.0
2020-03-04 15:00:00,27.77,27.84,27.76,27.84,182867.0,24.4022,24.4637,24.3934,24.4637,182867.0
2020-03-04 15:05:00,27.84,27.89,27.83,27.88,233440.0,24.4637,24.5076,24.4549,24.4988,233440.0
2020-03-04 15:10:00,27.88,27.88,27.77,27.79,290074.0,24.4988,24.4988,24.4022,24.4198,290074.0
2020-03-04 15:15:00,27.79,27.86,27.79,27.83,190772.0,24.4198,24.4813,24.4198,24.4549,190772.0
2020-03-04 15:20:00,27.84,27.9,27.83,27.89,180703.0,24.4637,24.5164,24.4549,24.5076,180703.0
2020-03-04 15:25:00,27.89,27.94,27.82,27.83,140593.0,24.5076,24.5516,24.4461,24.4549,140593.0
2020-03-04 15:30:00,27.83,27.88,27.74,27.75,177466.0,24.4549,24.4988,24.3758,24.3846,177466.0
2020-03-04 15:35:00,27.75,27.83,27.71,27.8,235995.0,24.3846,24.4549,24.3495,24.4285,235995.0
2020-03-04 15:40:00,27.8,27.81,27.74,27.75,96993.0,24.4285,24.4373,24.3758,24.3846,96993.0
2020-03-04 15:45:00,27.75,27.78,27.72,27.76,109015.0,24.3846,24.411,24.3582,24.3934,109015.0
2020-03-04 15:50:00,27.77,27.78,27.73,27.76,249092.0,24.4022,24.411,24.367,24.3934,249092.0
2020-03-04 15:55:00,27.77,27.79,27.73,27.77,380099.0,24.4022,24.4198,24.367,24.4022,380099.0
2020-03-05 09:30:00,27.11,27.14,26.95,27.01,881813.0,23.8222,23.8486,23.6816,23.7344,881813.0
2020-03-05 09:35:00,27.01,27.14,26.98,27.05,590879.0,23.7344,23.8486,23.708,23.7695,590879.0
2020-03-05 09:40:00,27.06,27.06,27.0,27.01,295209.0,23.7783,23.7783,23.7256,23.7344,295209.0
2020-03-05 09:45:00,27.01,27.13,26.94,27.04,779962.0,23.7344,23.8398,23.6728,23.7607,779962.0
2020-03-05 09:50:00,27.04,27.24,27.0,27.14,565867.0,23.7607,23.9365,23.7256,23.8486,565867.0
2020-03-05 09:55:00,27.14,27.16,27.0,27.02,326475.0,23.8486,23.8662,23.7256,23.7431,326475.0
2020-03-05 10:00:00,27.01,27.01,26.98,27.0,294792.0,23.7344,23.7344,23.708,23.7256,294792.0
2020-03-05 10:05:00,27.0,27.01,26.99,27.0,257454.0,23.7256,23.7344,23.7168,23.7256,257454.0
2020-03-05 10:10:00,27.0,27.02,27.0,27.0,256211.0,23.7256,23.7431,23.7256,23.7256,256211.0
2020-03-05 10:15:00,27.0,27.01,26.78,26.82,149228.0,23.7256,23.7344,23.5322,23.5674,149228.0
2020-03-05 10:20:00,26.81,26.81,26.74,26.8,207063.0,23.5586,23.5586,23.4971,23.5498,207063.0
2020-03-05 10:25:00,26.8,26.88,26.79,26.87,85373.0,23.5498,23.6201,23.541,23.6113,85373.0
2020-03-05 10:30:00,26.86,27.0,26.85,26.93,70612.0,23.6025,23.7256,23.5938,23.6641,70612.0
2020-03-05 10:35:00,26.93,26.99,26.84,26.91,102410.0,23.6641,23.7168,23.585,23.6465,102410.0
2020-03-05 10:40:00,26.91,26.97,26.9,26.97,32895.0,23.6465,23.6992,23.6377,23.6992,32895.0
2020-03-05 10:45:00,26.97,27.0,26.87,26.99,142631.0,23.6992,23.7256,23.6113,23.7168,142631.0
2020-03-05 10:50:00,26.98,27.17,26.98,27.09,244611.0,23.708,23.8749,23.708,23.8046,244611.0
2020-03-05 10:55:00,27.08,27.11,27.06,27.07,95978.0,23.7959,23.8222,23.7783,23.7871,95978.0
2020-03-05 11:00:00,27.06,27.23,27.06,27.23,276420.0,23.7783,23.9277,23.7783,23.9277,276420.0
2020-03-05 11:05:00,27.22,27.27,27.14,27.16,164186.0,23.9189,23.9628,23.8486,23.8662,164186.0
2020-03-05 11:10:00,27.15,27.15,27.03,27.05,132594.0,23.8574,23.8574,23.7519,23.7695,132594.0
2020-03-05 11:15:00,27.05,27.1,27.0,27.05,155926.0,23.7695,23.8134,23.7256,23.7695,155926.0
2020-03-05 11:20:00,27.05,27.08,27.0,27.08,346748.0,23.7695,23.7959,23.7256,23.7959,346748.0
2020-03-05 11:25:00,27.08,27.09,27.02,27.07,382275.0,23.7959,23.8046,23.7431,23.7871,382275.0
2020-03-05 11:30:00,27.08,27.08,26.92,26.96,295986.0,23.7959,23.7959,23.6553,23.6904,295986.0
2020-03-05 11:35:00,26.97,27.0,26.93,26.93,116954.0,23.6992,23.7256,23.6641,23.6641,116954.0
2020-03-05 11:40:00,26.93,26.99,26.92,26.97,64769.0,23.6641,23.7168,23.6553,23.6992,64769.0
2020-03-05 11:45:00,26.97,27.03,26.93,27.03,98034.0,23.6992,23.7519,23.6641,23.7519,98034.0
2020-03-05 11:50:00,27.02,27.05,26.97,26.98,73300.0,23.7431,23.7695,23.6992,23.708,73300.0
2020-03-05 11:55:00,26.97,26.98,26.85,26.9,83166.0,23.6992,23.708,23.5938,23.6377,83166.0
2020-03-05 12:00:00,26.9,26.93,26.87,26.89,99962.0,23.6377,23.6641,23.6113,23.6289,99962.0
2020-03-05 12:05:00,26.89,26.9,26.75,26.81,105915.0,23.6289,23.6377,23.5059,23.5586,105915.0
2020-03-05 12:10:00,26.81,26.87,26.78,26.87,76266.0,23.5586,23.6113,23.5322,23.6113,76266.0
2020-03-05 12:15:00,26.86,26.87,26.78,26.86,135338.0,23.6025,23.6113,23.5322,23.6025,135338.0
2020-03-05 12:20:00,26.86,26.93,26.83,26.91,87532.0,23.6025,23.6641,23.5762,23.6465,87532.0
2020-03-05 12:25:00,26.91,26.95,26.88,26.95,101412.0,23.6465,23.6816,23.6201,23.6816,101412.0
2020-03-05 12:30:00,26.95,26.99,26.94,26.99,56109.0,23.6816,23.7168,23.6728,23.7168,56109.0
2020-03-05 12:35:00,26.99,26.99,26.81,26.82,143691.0,23.7168,23.7168,23.5586,23.5674,143691.0
2020-03-05 12:40:00,26.82,26.83,26.75,26.75,273678.0,23.5674,23.5762,23.5059,23.5059,273678.0
2020-03-05 12:45:00,26.75,26.79,26.63,26.69,468321.0,23.5059,23.541,23.4004,23.4532,468321.0
2020-03-05 12:50:00,26.69,26.71,26.62,26.7,141930.0,23.4532,23.4707,23.3916,23.4619,141930.0
2020-03-05 12:55:00,26.7,26.7,26.5,26.5,248022.0,23.4619,23.4619,23.2862,23.2862,248022.0
2020-03-05 13:00:00,26.5,26.6,26.5,26.5,253173.0,23.2862,23.3741,23.2862,23.2862,253173.0
2020-03-05 13:05:00,26.5,26.62,26.5,26.6,193716.0,23.2862,23.3916,23.2862,23.3741,193716.0
2020-03-05 13:10:00,26.61,26.77,26.53,26.75,199377.0,23.3829,23.5235,23.3126,23.5059,199377.0
2020-03-05 13:15:00,26.75,26.83,26.72,26.8,80880.0,23.5059,23.5762,23.4795,23.5498,80880.0
2020-03-05 13:20:00,26.8,26.9,26.79,26.86,63422.0,23.5498,23.6377,23.541,23.6025,63422.0
2020-03-05 13:25:00,26.85,26.89,26.79,26.86,101936.0,23.5938,23.6289,23.541,23.6025,101936.0
2020-03-05 13:30:00,26.86,26.94,26.83,26.93,79277.0,23.6025,23.6728,23.5762,23.6641,79277.0
2020-03-05 13:35:00,26.93,26.97,26.9,26.91,88599.0,23.6641,23.6992,23.6377,23.6465,88599.0
2020-03-05 13:40:00,26.9,26.98,26.9,26.96,95973.0,23.6377,23.708,23.6377,23.6904,95973.0
2020-03-05 13:45:00,26.96,27.02,26.96,27.01,336030.0,23.6904,23.7431,23.6904,23.7344,336030.0
2020-03-05 13:50:00,27.0,27.05,26.87,26.87,126586.0,23.7256,23.7695,23.6113,23.6113,126586.0
2020-03-05 13:55:00,26.87,26.93,26.86,26.93,103873.0,23.6113,23.6641,23.6025,23.6641,103873.0
2020-03-05 14:00:00,26.93,26.95,26.83,26.85,106401.0,23.6641,23.6816,23.5762,23.5938,106401.0
2020-03-05 14:05:00,26.84,26.86,26.77,26.79,117982.0,23.585,23.6025,23.5235,23.541,117982.0
2020-03-05 14:10:00,26.79,26.79,26.74,26.79,122638.0,23.541,23.541,23.4971,23.541,122638.0
2020-03-05 14:15:00,26.79,26.79,26.78,26.78,117816.0,23.541,23.541,23.5322,23.5322,117816.0
2020-03-05 14:20:00,26.79,26.79,26.7,26.7,218691.0,23.541,23.541,23.4619,23.4619,218691.0
2020-03-05 14:25:00,26.7,26.78,26.7,26.78,165572.0,23.4619,23.5322,23.4619,23.5322,165572.0
2020-03-05 14:30:00,26.78,26.78,26.68,26.71,203730.0,23.5322,23.5322,23.4444,23.4707,203730.0
2020-03-05 14:35:00,26.71,26.77,26.71,26.77,179255.0,23.4707,23.5235,23.4707,23.5235,179255.0
2020-03-05 14:40:00,26.77,26.78,26.71,26.71,169917.0,23.5235,23.5322,23.4707,23.4707,169917.0
2020-03-05 14:45:00,26.71,26.73,26.65,26.68,230585.0,23.4707,23.4883,23.418,23.4444,230585.0
2020-03-05 14:50:00,26.69,26.72,26.55,26.69,367077.0,23.4532,23.4795,23.3301,23.4532,367077.0
2020-03-05 14:55:00,26.69,26.9,26.68,26.9,246824.0,23.4532,23.6377,23.4444,23.6377,246824.0
2020-03-05 15:00:00,26.89,27.01,26.81,26.98,829568.0,23.6289,23.7344,23.5586,23.708,829568.0
2020-03-05 15:05:00,26.98,27.02,26.94,26.96,751810.0,23.708,23.7431,23.6728,23.6904,751810.0
2020-03-05 15:10:00,26.96,26.97,26.83,26.85,251969.0,23.6904,23.6992,23.5762,23.5938,251969.0
2020-03-05 15:15:00,26.85,26.93,26.84,26.88,444753.0,23.5938,23.6641,23.585,23.6201,444753.0
2020-03-05 15:20:00,26.89,26.89,26.82,26.87,371562.0,23.6289,23.6289,23.5674,23.6113,371562.0
2020-03-05 15:25:00,26.87,26.91,26.8,26.84,357784.0,23.6113,23.6465,23.5498,23.585,357784.0
2020-03-05 15:30:00,26.84,26.85,26.77,26.82,514946.0,23.585,23.5938,23.5235,23.5674,514946.0
2020-03-05 15:35:00,26.82,26.84,26.78,26.79,399686.0,23.5674,23.585,23.5322,23.541,399686.0
2020-03-05 15:40:00,26.79,26.81,26.75,26.8,401605.0,23.541,23.5586,23.5059,23.5498,401605.0
2020-03-05 15:45:00,26.8,26.85,26.77,26.85,421980.0,23.5498,23.5938,23.5235,23.5938,421980.0
2020-03-05 15:50:00,26.85,26.97,26.81,26.97,970912.0,23.5938,23.6992,23.5586,23.6992,970912.0
2020-03-05 15:55:00,26.96,27.05,26.9,27.02,1725371.0,23.6904,23.7695,23.6377,23.7431,1725371.0
2020-03-06 09:30:00,26.37,26.55,26.11,26.26,200904.0,23.172,23.3301,22.9435,23.0753,200904.0
2020-03-06 09:35:00,26.26,26.41,26.25,26.26,83611.0,23.0753,23.2071,23.0665,23.0753,83611.0
2020-03-06 09:40:00,26.26,26.3,26.14,26.16,86694.0,23.0753,23.1105,22.9699,22.9874,86694.0
2020-03-06 09:45:00,26.15,26.37,26.15,26.33,59535.0,22.9786,23.172,22.9786,23.1368,59535.0
2020-03-06 09:50:00,26.33,26.34,26.24,26.27,35441.0,23.1368,23.1456,23.0577,23.0841,35441.0
2020-03-06 09:55:00,26.27,26.36,26.2,26.36,30945.0,23.0841,23.1632,23.0226,23.1632,30945.0
2020-03-06 10:00:00,26.36,26.47,26.36,26.4,38218.0,23.1632,23.2598,23.1632,23.1983,38218.0
2020-03-06 10:05:00,26.41,26.45,26.35,26.36,23010.0,23.2071,23.2423,23.1544,23.1632,23010.0
2020-03-06 10:10:00,26.36,26.47,26.33,26.44,21839.0,23.1632,23.2598,23.1368,23.2335,21839.0
2020-03-06 10:15:00,26.44,26.44,26.33,26.33,23893.0,23.2335,23.2335,23.1368,23.1368,23893.0
2020-03-06 10:20:00,26.33,26.36,26.29,26.3,46320.0,23.1368,23.1632,23.1017,23.1105,46320.0
2020-03-06 10:25:00,26.3,26.37,26.29,26.35,41401.0,23.1105,23.172,23.1017,23.1544,41401.0
2020-03-06 10:30:00,26.35,26.4,26.3,26.3,29857.0,23.1544,23.1983,23.1105,23.1105,29857.0
2020-03-06 10:35:00,26.28,26.33,26.21,26.33,123388.0,23.0929,23.1368,23.0314,23.1368,123388.0
2020-03-06 10:40:00,26.32,26.49,26.31,26.43,89415.0,23.128,23.2774,23.1192,23.2247,89415.0
2020-03-06 10:45:00,26.45,26.57,26.44,26.57,82272.0,23.2423,23.3477,23.2335,23.3477,82272.0
2020-03-06 10:50:00,26.57,26.58,26.5,26.57,31260.0,23.3477,23.3565,23.2862,23.3477,31260.0
2020-03-06 10:55:00,26.57,26.58,26.51,26.58,23853.0,23.3477,23.3565,23.295,23.3565,23853.0
2020-03-06 11:00:00,26.58,26.6,26.51,26.53,31618.0,23.3565,23.3741,23.295,23.3126,31618.0
2020-03-06 11:05:00,26.52,26.54,26.5,26.53,21550.0,23.3038,23.3214,23.2862,23.3126,21550.0
2020-03-06 11:10:00,26.52,26.56,26.51,26.53,25408.0,23.3038,23.3389,23.295,23.3126,25408.0
2020-03-06 11:15:00,26.53,26.56,26.51,26.52,18212.0,23.3126,23.3389,23.295,23.3038,18212.0
2020-03-06 11:20:00,26.52,26.56,26.52,26.53,92744.0,23.3038,23.3389,23.3038,23.3126,92744.0
2020-03-06 11:25:00,26.52,26.55,26.5,26.5,36223.0,23.3038,23.3301,23.2862,23.2862,36223.0
2020-03-06 11:30:00,26.51,26.55,26.5,26.52,54635.0,23.295,23.3301,23.2862,23.3038,54635.0
2020-03-06 11:35:00,26.51,26.52,26.5,26.52,67037.0,23.295,23.3038,23.2862,23.3038,67037.0
2020-03-06 11:40:00,26.51,26.51,26.5,26.51,85229.0,23.295,23.295,23.2862,23.295,85229.0
2020-03-06 11:45:00,26.5,26.51,26.45,26.45,77911.0,23.2862,23.295,23.2423,23.2423,77911.0
2020-03-06 11:50:00,26.45,26.53,26.45,26.49,33112.0,23.2423,23.3126,23.2423,23.2774,33112.0
2020-03-06 11:55:00,26.49,26.53,26.47,26.5,22347.0,23.2774,23.3126,23.2598,23.2862,22347.0
2020-03-06 12:00:00,26.5,26.51,26.45,26.45,30277.0,23.2862,23.295,23.2423,23.2423,30277.0
2020-03-06 12:05:00,26.45,26.5,26.45,26.49,16368.0,23.2423,23.2862,23.2423,23.2774,16368.0
2020-03-06 12:10:00,26.48,26.53,26.47,26.52,21123.0,23.2686,23.3126,23.2598,23.3038,21123.0
2020-03-06 12:15:00,26.51,26.53,26.41,26.42,43396.0,23.295,23.3126,23.2071,23.2159,43396.0
2020-03-06 12:20:00,26.42,26.49,26.41,26.42,32969.0,23.2159,23.2774,23.2071,23.2159,32969.0
2020-03-06 12:25:00,26.42,26.43,26.39,26.39,30824.0,23.2159,23.2247,23.1895,23.1895,30824.0
2020-03-06 12:30:00,26.41,26.51,26.4,26.49,25851.0,23.2071,23.295,23.1983,23.2774,25851.0
2020-03-06 12:35:00,26.49,26.53,26.47,26.5,34260.0,23.2774,23.3126,23.2598,23.2862,34260.0
2020-03-06 12:40:00,26.5,26.52,26.48,26.51,23052.0,23.2862,23.3038,23.2686,23.295,23052.0
2020-03-06 12:45:00,26.51,26.55,26.47,26.48,27517.0,23.295,23.3301,23.2598,23.2686,27517.0
2020-03-06 12:50:00,26.48,26.49,26.44,26.45,21515.0,23.2686,23.2774,23.2335,23.2423,21515.0
2020-03-06 12:55:00,26.46,26.47,26.43,26.44,22290.0,23.2511,23.2598,23.2247,23.2335,22290.0
2020-03-06 13:00:00,26.43,26.5,26.43,26.49,20454.0,23.2247,23.2862,23.2247,23.2774,20454.0
2020-03-06 13:05:00,26.5,26.53,26.49,26.5,24560.0,23.2862,23.3126,23.2774,23.2862,24560.0
2020-03-06 13:10:00,26.5,26.51,26.45,26.46,32513.0,23.2862,23.295,23.2423,23.2511,32513.0
2020-03-06 13:15:00,26.47,26.54,26.47,26.52,19647.0,23.2598,23.3214,23.2598,23.3038,19647.0
2020-03-06 13:20:00,26.52,26.62,26.52,26.58,22671.0,23.3038,23.3916,23.3038,23.3565,22671.0
2020-03-06 13:25:00,26.58,26.58,26.52,26.53,20895.0,23.3565,23.3565,23.3038,23.3126,20895.0
2020-03-06 13:30:00,26.53,26.55,26.47,26.48,23753.0,23.3126,23.3301,23.2598,23.2686,23753.0
2020-03-06 13:35:00,26.49,26.53,26.46,26.52,25451.0,23.2774,23.3126,23.2511,23.3038,25451.0
2020-03-06 13:40:00,26.52,26.53,26.48,26.49,21963.0,23.3038,23.3126,23.2686,23.2774,21963.0
2020-03-06 13:45:00,26.48,26.5,26.41,26.43,24805.0,23.2686,23.2862,23.2071,23.2247,24805.0
2020-03-06 13:50:00,26.43,26.46,26.38,26.38,27946.0,23.2247,23.2511,23.1808,23.1808,27946.0
2020-03-06 13:55:00,26.39,26.42,26.36,26.37,80637.0,23.1895,23.2159,23.1632,23.172,80637.0
2020-03-06 14:00:00,26.38,26.43,26.36,26.42,67397.0,23.1808,23.2247,23.1632,23.2159,67397.0
2020-03-06 14:05:00,26.43,26.47,26.42,26.46,40464.0,23.2247,23.2598,23.2159,23.2511,40464.0
2020-03-06 14:10:00,26.46,26.53,26.45,26.51,31479.0,23.2511,23.3126,23.2423,23.295,31479.0
2020-03-06 14:15:00,26.51,26.54,26.46,26.46,27431.0,23.295,23.3214,23.2511,23.2511,27431.0
2020-03-06 14:20:00,26.46,26.47,26.41,26.43,33918.0,23.2511,23.2598,23.2071,23.2247,33918.0
2020-03-06 14:25:00,26.43,26.48,26.42,26.46,30020.0,23.2247,23.2686,23.2159,23.2511,30020.0
2020-03-06 14:30:00,26.46,26.46,26.4,26.41,21026.0,23.2511,23.2511,23.1983,23.2071,21026.0
2020-03-06 14:35:00,26.41,26.41,26.37,26.39,21250.0,23.2071,23.2071,23.172,23.1895,21250.0
2020-03-06 14:40:00,26.39,26.39,26.35,26.38,28533.0,23.1895,23.1895,23.1544,23.1808,28533.0
2020-03-06 14:45:00,26.38,26.4,26.25,26.25,29696.0,23.1808,23.1983,23.0665,23.0665,29696.0
2020-03-06 14:50:00,26.26,26.29,26.24,26.29,29373.0,23.0753,23.1017,23.0577,23.1017,29373.0
2020-03-06 14:55:00,26.28,26.31,26.2,26.21,47076.0,23.0929,23.1192,23.0226,23.0314,47076.0
2020-03-06 15:00:00,26.21,26.23,26.2,26.21,34687.0,23.0314,23.0489,23.0226,23.0314,34687.0
2020-03-06 15:05:00,26.21,26.21,26.18,26.19,24391.0,23.0314,23.0314,23.005,23.0138,24391.0
2020-03-06 15:10:00,26.19,26.27,26.18,26.25,157709.0,23.0138,23.0841,23.005,23.0665,157709.0
2020-03-06 15:15:00,26.25,26.39,26.24,26.37,176797.0,23.0665,23.1895,23.0577,23.172,176797.0
2020-03-06 15:20:00,26.37,26.37,26.24,26.29,127098.0,23.172,23.172,23.0577,23.1017,127098.0
2020-03-06 15:25:00,26.29,26.32,26.26,26.3,100247.0,23.1017,23.128,23.0753,23.1105,100247.0
2020-03-06 15:30:00,26.3,26.45,26.23,26.45,314292.0,23.1105,23.2423,23.0489,23.2423,314292.0
2020-03-06 15:35:00,26.44,26.5,26.3,26.31,108238.0,23.2335,23.2862,23.1105,23.1192,108238.0
2020-03-06 15:40:00,26.31,26.41,26.3,26.41,135380.0,23.1192,23.2071,23.1105,23.2071,135380.0
2020-03-06 15:45:00,26.41,26.5,26.39,26.46,363135.0,23.2071,23.2862,23.1895,23.2511,363135.0
2020-03-06 15:50:00,26.46,26.62,26.46,26.53,492476.0,23.2511,23.3916,23.2511,23.3126,492476.0
2020-03-06 15:55:00,26.54,26.66,26.5,26.64,1077734.0,23.3214,23.4268,23.2862,23.4092,1077734.0
2020-03-09 09:30:00,25.77,25.77,25.36,25.45,133447.0,22.6447,22.6447,22.2845,22.3635,133447.0
2020-03-09 09:35:00,25.45,25.45,25.45,25.45,0.0,22.3635,22.3635,22.3635,22.3635,0.0
2020-03-09 09:40:00,25.45,25.45,25.45,25.45,0.0,22.3635,22.3635,22.3635,22.3635,0.0
2020-03-09 09:45:00,25.45,25.45,25.45,25.45,0.0,22.3635,22.3635,22.3635,22.3635,0.0
2020-03-09 09:50:00,25.45,25.45,25.45,25.45,0.0,22.3635,22.3635,22.3635,22.3635,0.0
2020-03-09 09:55:00,22.5,23.63,21.38,23.63,116223.0,19.7713,20.7643,18.7871,20.7643,116223.0
2020-03-09 10:00:00,24.0,26.04,23.81,25.74,253396.0,21.0894,22.882,20.9224,22.6184,253396.0
2020-03-09 10:05:00,25.71,25.94,25.61,25.84,147431.0,22.592,22.7941,22.5041,22.7062,147431.0
2020-03-09 10:10:00,25.84,26.06,25.65,25.97,122276.0,22.7062,22.8996,22.5393,22.8205,122276.0
2020-03-09 10:15:00,25.96,26.09,25.85,25.91,52050.0,22.8117,22.9259,22.715,22.7678,52050.0
2020-03-09 10:20:00,25.92,26.03,25.84,26.0,63789.0,22.7765,22.8732,22.7062,22.8468,63789.0
2020-03-09 10:25:00,25.99,26.08,25.92,25.95,58809.0,22.8381,22.9171,22.7765,22.8029,58809.0
2020-03-09 10:30:00,25.94,25.96,25.77,25.8,56545.0,22.7941,22.8117,22.6447,22.6711,56545.0
2020-03-09 10:35:00,25.82,25.94,25.68,25.85,50987.0,22.6887,22.7941,22.5656,22.715,50987.0
2020-03-09 10:40:00,25.87,25.88,25.71,25.79,41522.0,22.7326,22.7414,22.592,22.6623,41522.0
2020-03-09 10:45:00,25.8,25.82,25.68,25.7,51654.0,22.6711,22.6887,22.5656,22.5832,51654.0
2020-03-09 10:50:00,25.7,25.73,25.47,25.49,63800.0,22.5832,22.6096,22.3811,22.3987,63800.0
2020-03-09 10:55:00,25.48,25.62,25.45,25.49,27989.0,22.3899,22.5129,22.3635,22.3987,27989.0
2020-03-09 11:00:00,25.47,25.49,25.38,25.46,36682.0,22.3811,22.3987,22.302,22.3723,36682.0
2020-03-09 11:05:00,25.46,25.51,25.4,25.5,35573.0,22.3723,22.4163,22.3196,22.4075,35573.0
2020-03-09 11:10:00,25.5,25.53,25.46,25.53,31305.0,22.4075,22.4338,22.3723,22.4338,31305.0
2020-03-09 11:15:00,25.52,25.6,25.5,25.59,68042.0,22.4251,22.4954,22.4075,22.4866,68042.0
2020-03-09 11:20:00,25.59,25.72,25.49,25.72,54155.0,22.4866,22.6008,22.3987,22.6008,54155.0
2020-03-09 11:25:00,25.74,25.78,25.66,25.69,35898.0,22.6184,22.6535,22.5481,22.5744,35898.0
2020-03-09 11:30:00,25.67,25.67,25.55,25.6,34887.0,22.5569,22.5569,22.4514,22.4954,34887.0
2020-03-09 11:35:00,25.63,25.72,25.6,25.64,43494.0,22.5217,22.6008,22.4954,22.5305,43494.0
2020-03-09 11:40:00,25.63,25.69,25.63,25.65,56683.0,22.5217,22.5744,22.5217,22.5393,56683.0
2020-03-09 11:45:00,25.66,25.72,25.65,25.7,39663.0,22.5481,22.6008,22.5393,22.5832,39663.0
2020-03-09 11:50:00,25.7,25.75,25.68,25.75,34378.0,22.5832,22.6272,22.5656,22.6272,34378.0
2020-03-09 11:55:00,25.75,25.79,25.71,25.76,21152.0,22.6272,22.6623,22.592,22.6359,21152.0
2020-03-09 12:00:00,25.76,25.76,25.56,25.59,28706.0,22.6359,22.6359,22.4602,22.4866,28706.0
2020-03-09 12:05:00,25.59,25.77,25.58,25.76,23085.0,22.4866,22.6447,22.4778,22.6359,23085.0
2020-03-09 12:10:00,25.76,25.79,25.71,25.71,37020.0,22.6359,22.6623,22.592,22.592,37020.0
2020-03-09 12:15:00,25.71,25.74,25.67,25.71,25761.0,22.592,22.6184,22.5569,22.592,25761.0
2020-03-09 12:20:00,25.71,25.71,25.64,25.69,30747.0,22.592,22.592,22.5305,22.5744,30747.0
2020-03-09 12:25:00,25.69,25.76,25.68,25.68,19704.0,22.5744,22.6359,22.5656,22.5656,19704.0
2020-03-09 12:30:00,25.68,25.69,25.62,25.63,24653.0,22.5656,22.5744,22.5129,22.5217,24653.0
2020-03-09 12:35:00,25.63,25.66,25.58,25.64,25093.0,22.5217,22.5481,22.4778,22.5305,25093.0
2020-03-09 12:40:00,25.65,25.66,25.56,25.58,28339.0,22.5393,22.5481,22.4602,22.4778,28339.0
2020-03-09 12:45:00,25.58,25.61,25.55,25.58,17684.0,22.4778,22.5041,22.4514,22.4778,17684.0
2020-03-09 12:50:00,25.58,25.65,25.57,25.63,87063.0,22.4778,22.5393,22.469,22.5217,87063.0
2020-03-09 12:55:00,25.62,25.67,25.61,25.63,30182.0,22.5129,22.5569,22.5041,22.5217,30182.0
2020-03-09 13:00:00,25.62,25.68,25.58,25.59,50041.0,22.5129,22.5656,22.4778,22.4866,50041.0
2020-03-09 13:05:00,25.59,25.6,25.53,25.55,38083.0,22.4866,22.4954,22.4338,22.4514,38083.0
2020-03-09 13:10:00,25.55,25.63,25.54,25.62,28810.0,22.4514,22.5217,22.4426,22.5129,28810.0
2020-03-09 13:15:00,25.61,25.64,25.59,25.61,21082.0,22.5041,22.5305,22.4866,22.5041,21082.0
2020-03-09 13:20:00,25.6,25.67,25.57,25.66,21110.0,22.4954,22.5569,22.469,22.5481,21110.0
2020-03-09 13:25:00,25.67,25.69,25.57,25.58,35035.0,22.5569,22.5744,22.469,22.4778,35035.0
2020-03-09 13:30:00,25.57,25.58,25.46,25.46,47689.0,22.469,22.4778,22.3723,22.3723,47689.0
2020-03-09 13:35:00,25.46,25.48,25.39,25.4,20801.0,22.3723,22.3899,22.3108,22.3196,20801.0
2020-03-09 13:40:00,25.4,25.43,25.26,25.27,53215.0,22.3196,22.346,22.1966,22.2054,53215.0
2020-03-09 13:45:00,25.28,25.34,25.21,25.31,101068.0,22.2142,22.2669,22.1526,22.2405,101068.0
2020-03-09 13:50:00,25.31,25.31,25.15,25.16,58097.0,22.2405,22.2405,22.0999,22.1087,58097.0
2020-03-09 13:55:00,25.16,25.22,25.14,25.15,45259.0,22.1087,22.1614,22.0911,22.0999,45259.0
2020-03-09 14:00:00,25.15,25.18,24.98,24.98,63981.0,22.0999,22.1263,21.9505,21.9505,63981.0
2020-03-09 14:05:00,24.98,25.0,24.9,24.92,94012.0,21.9505,21.9681,21.8802,21.8978,94012.0
2020-03-09 14:10:00,24.91,25.03,24.91,25.01,98237.0,21.889,21.9945,21.889,21.9769,98237.0
2020-03-09 14:15:00,25.0,25.08,24.98,25.02,146353.0,21.9681,22.0384,21.9505,21.9857,146353.0
2020-03-09 14:20:00,25.02,25.08,25.0,25.06,38165.0,21.9857,22.0384,21.9681,22.0208,38165.0
2020-03-09 14:25:00,25.07,25.09,24.98,24.98,40133.0,22.0296,22.0472,21.9505,21.9505,40133.0
2020-03-09 14:30:00,24.98,24.99,24.89,24.92,77563.0,21.9505,21.9593,21.8715,21.8978,77563.0
2020-03-09 14:35:00,24.92,24.98,24.82,24.96,78688.0,21.8978,21.9505,21.8099,21.933,78688.0
2020-03-09 14:40:00,24.98,24.98,24.79,24.8,53961.0,21.9505,21.9505,21.7836,21.7924,53961.0
2020-03-09 14:45:00,24.82,24.84,24.72,24.74,129082.0,21.8099,21.8275,21.7221,21.7396,129082.0
2020-03-09 14:50:00,24.73,24.89,24.73,24.84,141104.0,21.7309,21.8715,21.7309,21.8275,141104.0
2020-03-09 14:55:00,24.83,24.86,24.77,24.8,155570.0,21.8187,21.8451,21.766,21.7924,155570.0
2020-03-09 15:00:00,24.8,24.96,24.73,24.89,111663.0,21.7924,21.933,21.7309,21.8715,111663.0
2020-03-09 15:05:00,24.9,24.96,24.83,24.84,112489.0,21.8802,21.933,21.8187,21.8275,112489.0
2020-03-09 15:10:00,24.85,24.88,24.79,24.79,120481.0,21.8363,21.8627,21.7836,21.7836,120481.0
2020-03-09 15:15:00,24.79,24.9,24.79,24.8,124370.0,21.7836,21.8802,21.7836,21.7924,124370.0
2020-03-09 15:20:00,24.8,24.81,24.65,24.75,203852.0,21.7924,21.8012,21.6606,21.7484,203852.0
2020-03-09 15:25:00,24.75,24.8,24.69,24.7,169881.0,21.7484,21.7924,21.6957,21.7045,169881.0
2020-03-09 15:30:00,24.69,24.7,24.54,24.54,120903.0,21.6957,21.7045,21.5639,21.5639,120903.0
2020-03-09 15:35:00,24.54,24.64,24.52,24.58,200330.0,21.5639,21.6518,21.5463,21.5991,200330.0
2020-03-09 15:40:00,24.58,24.58,24.47,24.47,159875.0,21.5991,21.5991,21.5024,21.5024,159875.0
2020-03-09 15:45:00,24.48,24.48,24.34,24.39,226488.0,21.5112,21.5112,21.3882,21.4321,226488.0
2020-03-09 15:50:00,24.39,24.44,24.27,24.36,246464.0,21.4321,21.476,21.3266,21.4057,246464.0
2020-03-09 15:55:00,24.36,24.64,24.26,24.41,854947.0,21.4057,21.6518,21.3179,21.4497,854947.0
2020-03-10 09:30:00,25.13,25.41,25.08,25.15,128336.0,22.0823,22.3284,22.0384,22.0999,128336.0
2020-03-10 09:35:00,25.12,25.29,25.1,25.2,39017.0,22.0736,22.2229,22.056,22.1439,39017.0
2020-03-10 09:40:00,25.21,25.25,24.95,24.99,37494.0,22.1526,22.1878,21.9242,21.9593,37494.0
2020-03-10 09:45:00,24.99,25.0,24.82,24.88,16126.0,21.9593,21.9681,21.8099,21.8627,16126.0
2020-03-10 09:50:00,24.88,24.96,24.87,24.96,122888.0,21.8627,21.933,21.8539,21.933,122888.0
2020-03-10 09:55:00,24.95,25.01,24.88,24.89,48671.0,21.9242,21.9769,21.8627,21.8715,48671.0
2020-03-10 10:00:00,24.89,24.93,24.82,24.9,60694.0,21.8715,21.9066,21.8099,21.8802,60694.0
2020-03-10 10:05:00,24.91,24.97,24.86,24.97,22710.0,21.889,21.9418,21.8451,21.9418,22710.0
2020-03-10 10:10:00,24.96,25.05,24.95,24.96,45083.0,21.933,22.0121,21.9242,21.933,45083.0
2020-03-10 10:15:00,24.96,25.0,24.84,24.84,911626.0,21.933,21.9681,21.8275,21.8275,911626.0
2020-03-10 10:20:00,24.85,24.89,24.66,24.67,40788.0,21.8363,21.8715,21.6693,21.6781,40788.0
2020-03-10 10:25:00,24.66,24.67,24.6,24.6,49741.0,21.6693,21.6781,21.6166,21.6166,49741.0
2020-03-10 10:30:00,24.6,24.6,24.44,24.44,69103.0,21.6166,21.6166,21.476,21.476,69103.0
2020-03-10 10:35:00,24.45,24.46,24.33,24.35,69353.0,21.4848,21.4936,21.3794,21.3969,69353.0
2020-03-10 10:40:00,24.35,24.37,24.28,24.3,25948.0,21.3969,21.4145,21.3354,21.353,25948.0
2020-03-10 10:45:00,24.3,24.32,24.19,24.2,69634.0,21.353,21.3706,21.2563,21.2651,69634.0
2020-03-10 10:50:00,24.21,24.23,24.12,24.13,24901.0,21.2739,21.2915,21.1948,21.2036,24901.0
2020-03-10 10:55:00,24.13,24.26,24.12,24.23,73862.0,21.2036,21.3179,21.1948,21.2915,73862.0
2020-03-10 11:00:00,24.23,24.26,24.2,24.2,23322.0,21.2915,21.3179,21.2651,21.2651,23322.0
2020-03-10 11:05:00,24.21,24.28,24.17,24.25,50256.0,21.2739,21.3354,21.2388,21.3091,50256.0
2020-03-10 11:10:00,24.25,24.27,24.08,24.08,45119.0,21.3091,21.3266,21.1597,21.1597,45119.0
2020-03-10 11:15:00,24.09,24.1,23.94,23.94,86318.0,21.1685,21.1773,21.0367,21.0367,86318.0
2020-03-10 11:20:00,23.94,23.95,23.58,23.59,107986.0,21.0367,21.0455,20.7203,20.7291,107986.0
2020-03-10 11:25:00,23.59,23.65,23.5,23.5,122662.0,20.7291,20.7818,20.65,20.65,122662.0
2020-03-10 11:30:00,23.51,23.57,23.45,23.48,102480.0,20.6588,20.7115,20.6061,20.6325,102480.0
2020-03-10 11:35:00,23.48,23.51,23.37,23.41,95346.0,20.6325,20.6588,20.5358,20.5709,95346.0
2020-03-10 11:40:00,23.41,23.48,23.37,23.46,103336.0,20.5709,20.6325,20.5358,20.6149,103336.0
2020-03-10 11:45:00,23.46,23.72,23.45,23.72,29837.0,20.6149,20.8433,20.6061,20.8433,29837.0
2020-03-10 11:50:00,23.72,23.72,23.57,23.59,25028.0,20.8433,20.8433,20.7115,20.7291,25028.0
2020-03-10 11:55:00,23.59,23.62,23.52,23.61,26121.0,20.7291,20.7555,20.6676,20.7467,26121.0
2020-03-10 12:00:00,23.62,23.83,23.62,23.8,31508.0,20.7555,20.94,20.7555,20.9136,31508.0
2020-03-10 12:05:00,23.82,23.91,23.81,23.91,29585.0,20.9312,21.0103,20.9224,21.0103,29585.0
2020-03-10 12:10:00,23.92,24.06,23.91,24.06,21481.0,21.0191,21.1421,21.0103,21.1421,21481.0
2020-03-10 12:15:00,24.06,24.07,23.98,24.05,15460.0,21.1421,21.1509,21.0718,21.1333,15460.0
2020-03-10 12:20:00,24.06,24.07,23.97,24.03,32120.0,21.1421,21.1509,21.063,21.1158,32120.0
2020-03-10 12:25:00,24.03,24.03,23.95,23.97,19906.0,21.1158,21.1158,21.0455,21.063,19906.0
2020-03-10 12:30:00,23.95,23.95,23.84,23.87,25863.0,21.0455,21.0455,20.9488,20.9752,25863.0
2020-03-10 12:35:00,23.86,23.96,23.84,23.95,24852.0,20.9664,21.0542,20.9488,21.0455,24852.0
2020-03-10 12:40:00,23.95,24.06,23.92,24.06,20303.0,21.0455,21.1421,21.0191,21.1421,20303.0
2020-03-10 12:45:00,24.06,24.16,24.06,24.15,44076.0,21.1421,21.23,21.1421,21.2212,44076.0
2020-03-10 12:50:00,24.15,24.19,24.1,24.18,26814.0,21.2212,21.2563,21.1773,21.2476,26814.0
2020-03-10 12:55:00,24.18,24.25,24.17,24.23,22391.0,21.2476,21.3091,21.2388,21.2915,22391.0
2020-03-10 13:00:00,24.24,24.24,24.09,24.17,34487.0,21.3003,21.3003,21.1685,21.2388,34487.0
2020-03-10 13:05:00,24.17,24.33,24.16,24.32,17167.0,21.2388,21.3794,21.23,21.3706,17167.0
2020-03-10 13:10:00,24.33,24.43,24.24,24.43,45287.0,21.3794,21.4672,21.3003,21.4672,45287.0
2020-03-10 13:15:00,24.43,24.5,24.38,24.43,24031.0,21.4672,21.5288,21.4233,21.4672,24031.0
2020-03-10 13:20:00,24.43,24.47,24.4,24.42,16252.0,21.4672,21.5024,21.4409,21.4585,16252.0
2020-03-10 13:25:00,24.44,24.44,24.33,24.41,20738.0,21.476,21.476,21.3794,21.4497,20738.0
2020-03-10 13:30:00,24.4,24.52,24.4,24.5,55623.0,21.4409,21.5463,21.4409,21.5288,55623.0
2020-03-10 13:35:00,24.51,24.51,24.49,24.5,34253.0,21.5375,21.5375,21.52,21.5288,34253.0
2020-03-10 13:40:00,24.51,24.51,24.5,24.5,19064.0,21.5375,21.5375,21.5288,21.5288,19064.0
2020-03-10 13:45:00,24.5,24.51,24.5,24.51,32444.0,21.5288,21.5375,21.5288,21.5375,32444.0
2020-03-10 13:50:00,24.5,24.51,24.5,24.5,29993.0,21.5288,21.5375,21.5288,21.5288,29993.0
2020-03-10 13:55:00,24.5,24.51,24.49,24.5,33956.0,21.5288,21.5375,21.52,21.5288,33956.0
2020-03-10 14:00:00,24.5,24.51,24.49,24.5,108930.0,21.5288,21.5375,21.52,21.5288,108930.0
2020-03-10 14:05:00,24.5,24.57,24.5,24.57,97718.0,21.5288,21.5903,21.5288,21.5903,97718.0
2020-03-10 14:10:00,24.57,24.57,24.5,24.55,69680.0,21.5903,21.5903,21.5288,21.5727,69680.0
2020-03-10 14:15:00,24.55,24.57,24.53,24.56,30501.0,21.5727,21.5903,21.5551,21.5815,30501.0
2020-03-10 14:20:00,24.57,24.62,24.57,24.6,40081.0,21.5903,21.6342,21.5903,21.6166,40081.0
2020-03-10 14:25:00,24.6,24.68,24.6,24.68,55138.0,21.6166,21.6869,21.6166,21.6869,55138.0
2020-03-10 14:30:00,24.68,24.78,24.67,24.78,33867.0,21.6869,21.7748,21.6781,21.7748,33867.0
2020-03-10 14:35:00,24.78,24.79,24.76,24.78,44742.0,21.7748,21.7836,21.7572,21.7748,44742.0
2020-03-10 14:40:00,24.78,24.97,24.78,24.96,79957.0,21.7748,21.9418,21.7748,21.933,79957.0
2020-03-10 14:45:00,24.96,25.06,24.95,25.05,52347.0,21.933,22.0208,21.9242,22.0121,52347.0
2020-03-10 14:50:00,25.05,25.05,24.95,25.04,43309.0,22.0121,22.0121,21.9242,22.0033,43309.0
2020-03-10 14:55:00,25.05,25.06,24.99,25.02,84187.0,22.0121,22.0208,21.9593,21.9857,84187.0
2020-03-10 15:00:00,25.02,25.07,24.98,25.07,64686.0,21.9857,22.0296,21.9505,22.0296,64686.0
2020-03-10 15:05:00,25.07,25.09,24.93,24.95,34846.0,22.0296,22.0472,21.9066,21.9242,34846.0
2020-03-10 15:10:00,24.94,25.04,24.94,25.02,45487.0,21.9154,22.0033,21.9154,21.9857,45487.0
2020-03-10 15:15:00,25.01,25.12,24.99,25.08,55099.0,21.9769,22.0736,21.9593,22.0384,55099.0
2020-03-10 15:20:00,25.08,25.15,25.03,25.05,53122.0,22.0384,22.0999,21.9945,22.0121,53122.0
2020-03-10 15:25:00,25.04,25.05,24.89,25.0,93190.0,22.0033,22.0121,21.8715,21.9681,93190.0
2020-03-10 15:30:00,25.0,25.06,24.91,24.99,130851.0,21.9681,22.0208,21.889,21.9593,130851.0
2020-03-10 15:35:00,24.98,25.09,24.96,25.08,109541.0,21.9505,22.0472,21.933,22.0384,109541.0
2020-03-10 15:40:00,25.08,25.1,25.02,25.04,48583.0,22.0384,22.056,21.9857,22.0033,48583.0
2020-03-10 15:45:00,25.04,25.19,25.04,25.17,119873.0,22.0033,22.1351,22.0033,22.1175,119873.0
2020-03-10 15:50:00,25.17,25.32,25.15,25.32,178311.0,22.1175,22.2493,22.0999,22.2493,178311.0
2020-03-10 15:55:00,25.32,25.33,25.25,25.26,267278.0,22.2493,22.2581,22.1878,22.1966,267278.0
2020-03-11 09:30:00,24.72,24.76,24.56,24.72,52226.0,21.7221,21.7572,21.5815,21.7221,52226.0
2020-03-11 09:35:00,24.71,24.86,24.7,24.81,18591.0,21.7133,21.8451,21.7045,21.8012,18591.0
2020-03-11 09:40:00,24.82,24.95,24.78,24.93,89381.0,21.8099,21.9242,21.7748,21.9066,89381.0
2020-03-11 09:45:00,24.93,25.07,24.89,25.0,95374.0,21.9066,22.0296,21.8715,21.9681,95374.0
2020-03-11 09:50:00,25.0,25.02,24.9,24.91,33257.0,21.9681,21.9857,21.8802,21.889,33257.0
2020-03-11 09:55:00,24.91,25.03,24.86,24.95,30114.0,21.889,21.9945,21.8451,21.9242,30114.0
2020-03-11 10:00:00,24.95,25.04,24.91,24.98,33449.0,21.9242,22.0033,21.889,21.9505,33449.0
2020-03-11 10:05:00,24.99,25.03,24.94,25.01,21889.0,21.9593,21.9945,21.9154,21.9769,21889.0
2020-03-11 10:10:00,25.02,25.06,24.96,25.05,26374.0,21.9857,22.0208,21.933,22.0121,26374.0
2020-03-11 10:15:00,25.05,25.08,24.81,24.81,67577.0,22.0121,22.0384,21.8012,21.8012,67577.0
2020-03-11 10:20:00,24.8,24.83,24.73,24.82,26823.0,21.7924,21.8187,21.7309,21.8099,26823.0
2020-03-11 10:25:00,24.82,24.9,24.81,24.88,34588.0,21.8099,21.8802,21.8012,21.8627,34588.0
2020-03-11 10:30:00,24.88,24.95,24.85,24.93,33779.0,21.8627,21.9242,21.8363,21.9066,33779.0
2020-03-11 10:35:00,24.92,24.92,24.78,24.85,32944.0,21.8978,21.8978,21.7748,21.8363,32944.0
2020-03-11 10:40:00,24.85,24.88,24.81,24.82,52579.0,21.8363,21.8627,21.8012,21.8099,52579.0
2020-03-11 10:45:00,24.82,24.94,24.82,24.86,36485.0,21.8099,21.9154,21.8099,21.8451,36485.0
2020-03-11 10:50:00,24.86,24.87,24.82,24.84,22352.0,21.8451,21.8539,21.8099,21.8275,22352.0
2020-03-11 10:55:00,24.85,24.93,24.84,24.91,29344.0,21.8363,21.9066,21.8275,21.889,29344.0
2020-03-11 11:00:00,24.9,24.94,24.77,24.78,189199.0,21.8802,21.9154,21.766,21.7748,189199.0
2020-03-11 11:05:00,24.78,24.79,24.75,24.78,455669.0,21.7748,21.7836,21.7484,21.7748,455669.0
2020-03-11 11:10:00,24.78,24.78,24.69,24.71,68146.0,21.7748,21.7748,21.6957,21.7133,68146.0
2020-03-11 11:15:00,24.7,24.72,24.66,24.66,48403.0,21.7045,21.7221,21.6693,21.6693,48403.0
2020-03-11 11:20:00,24.66,24.66,24.43,24.44,42852.0,21.6693,21.6693,21.4672,21.476,42852.0
2020-03-11 11:25:00,24.44,24.5,24.42,24.48,28478.0,21.476,21.5288,21.4585,21.5112,28478.0
2020-03-11 11:30:00,24.48,24.55,24.48,24.54,28541.0,21.5112,21.5727,21.5112,21.5639,28541.0
2020-03-11 11:35:00,24.54,24.63,24.51,24.63,48214.0,21.5639,21.643,21.5375,21.643,48214.0
2020-03-11 11:40:00,24.63,24.66,24.55,24.55,69029.0,21.643,21.6693,21.5727,21.5727,69029.0
2020-03-11 11:45:00,24.55,24.63,24.54,24.6,49520.0,21.5727,21.643,21.5639,21.6166,49520.0
2020-03-11 11:50:00,24.6,24.63,24.58,24.6,36401.0,21.6166,21.643,21.5991,21.6166,36401.0
2020-03-11 11:55:00,24.59,24.62,24.56,24.62,26889.0,21.6078,21.6342,21.5815,21.6342,26889.0
2020-03-11 12:00:00,24.61,24.67,24.59,24.67,24084.0,21.6254,21.6781,21.6078,21.6781,24084.0
2020-03-11 12:05:00,24.67,24.71,24.62,24.71,15942.0,21.6781,21.7133,21.6342,21.7133,15942.0
2020-03-11 12:10:00,24.71,24.83,24.71,24.82,27222.0,21.7133,21.8187,21.7133,21.8099,27222.0
2020-03-11 12:15:00,24.83,24.87,24.79,24.83,32493.0,21.8187,21.8539,21.7836,21.8187,32493.0
2020-03-11 12:20:00,24.83,24.89,24.72,24.73,77930.0,21.8187,21.8715,21.7221,21.7309,77930.0
2020-03-11 12:25:00,24.74,24.76,24.58,24.6,41693.0,21.7396,21.7572,21.5991,21.6166,41693.0
2020-03-11 12:30:00,24.61,24.67,24.6,24.61,39289.0,21.6254,21.6781,21.6166,21.6254,39289.0
2020-03-11 12:35:00,24.62,24.64,24.6,24.62,29595.0,21.6342,21.6518,21.6166,21.6342,29595.0
2020-03-11 12:40:00,24.61,24.64,24.49,24.51,88081.0,21.6254,21.6518,21.52,21.5375,88081.0
2020-03-11 12:45:00,24.52,24.55,24.46,24.5,18423.0,21.5463,21.5727,21.4936,21.5288,18423.0
2020-03-11 12:50:00,24.51,24.6,24.49,24.52,21891.0,21.5375,21.6166,21.52,21.5463,21891.0
2020-03-11 12:55:00,24.52,24.58,24.49,24.58,22126.0,21.5463,21.5991,21.52,21.5991,22126.0
2020-03-11 13:00:00,24.57,24.57,24.5,24.53,30370.0,21.5903,21.5903,21.5288,21.5551,30370.0
2020-03-11 13:05:00,24.53,24.55,24.46,24.46,18409.0,21.5551,21.5727,21.4936,21.4936,18409.0
2020-03-11 13:10:00,24.46,24.52,24.45,24.47,17218.0,21.4936,21.5463,21.4848,21.5024,17218.0
2020-03-11 13:15:00,24.47,24.54,24.47,24.53,18749.0,21.5024,21.5639,21.5024,21.5551,18749.0
2020-03-11 13:20:00,24.52,24.57,24.51,24.51,12462.0,21.5463,21.5903,21.5375,21.5375,12462.0
2020-03-11 13:25:00,24.51,24.59,24.5,24.56,14327.0,21.5375,21.6078,21.5288,21.5815,14327.0
2020-03-11 13:30:00,24.57,24.61,24.53,24.54,12693.0,21.5903,21.6254,21.5551,21.5639,12693.0
2020-03-11 13:35:00,24.54,24.55,24.51,24.54,19806.0,21.5639,21.5727,21.5375,21.5639,19806.0
2020-03-11 13:40:00,24.54,24.54,24.48,24.5,41982.0,21.5639,21.5639,21.5112,21.5288,41982.0
2020-03-11 13:45:00,24.5,24.61,24.5,24.57,32280.0,21.5288,21.6254,21.5288,21.5903,32280.0
2020-03-11 13:50:00,24.58,24.58,24.42,24.44,40869.0,21.5991,21.5991,21.4585,21.476,40869.0
2020-03-11 13:55:00,24.45,24.51,24.45,24.45,20189.0,21.4848,21.5375,21.4848,21.4848,20189.0
2020-03-11 14:00:00,24.45,24.46,24.36,24.36,16552.0,21.4848,21.4936,21.4057,21.4057,16552.0
2020-03-11 14:05:00,24.37,24.4,24.29,24.33,17144.0,21.4145,21.4409,21.3442,21.3794,17144.0
2020-03-11 14:10:00,24.33,24.33,24.28,24.28,12463.0,21.3794,21.3794,21.3354,21.3354,12463.0
2020-03-11 14:15:00,24.28,24.34,24.28,24.33,27061.0,21.3354,21.3882,21.3354,21.3794,27061.0
2020-03-11 14:20:00,24.33,24.36,24.32,24.35,35843.0,21.3794,21.4057,21.3706,21.3969,35843.0
2020-03-11 14:25:00,24.35,24.38,24.32,24.32,60007.0,21.3969,21.4233,21.3706,21.3706,60007.0
2020-03-11 14:30:00,24.33,24.43,24.32,24.34,24407.0,21.3794,21.4672,21.3706,21.3882,24407.0
2020-03-11 14:35:00,24.35,24.41,24.31,24.4,24629.0,21.3969,21.4497,21.3618,21.4409,24629.0
2020-03-11 14:40:00,24.41,24.46,24.3,24.32,26267.0,21.4497,21.4936,21.353,21.3706,26267.0
2020-03-11 14:45:00,24.32,24.37,24.32,24.34,31553.0,21.3706,21.4145,21.3706,21.3882,31553.0
2020-03-11 14:50:00,24.34,24.38,24.31,24.34,51039.0,21.3882,21.4233,21.3618,21.3882,51039.0
2020-03-11 14:55:00,24.33,24.41,24.33,24.34,41418.0,21.3794,21.4497,21.3794,21.3882,41418.0
2020-03-11 15:00:00,24.34,24.36,24.27,24.28,195292.0,21.3882,21.4057,21.3266,21.3354,195292.0
2020-03-11 15:05:00,24.28,24.29,24.2,24.22,78466.0,21.3354,21.3442,21.2651,21.2827,78466.0
2020-03-11 15:10:00,24.22,24.26,24.11,24.11,38515.0,21.2827,21.3179,21.1861,21.1861,38515.0
2020-03-11 15:15:00,24.11,24.21,24.08,24.17,52600.0,21.1861,21.2739,21.1597,21.2388,52600.0
2020-03-11 15:20:00,24.17,24.19,24.05,24.05,36345.0,21.2388,21.2563,21.1333,21.1333,36345.0
2020-03-11 15:25:00,24.06,24.22,24.06,24.21,55901.0,21.1421,21.2827,21.1421,21.2739,55901.0
2020-03-11 15:30:00,24.21,24.4,24.19,24.38,66631.0,21.2739,21.4409,21.2563,21.4233,66631.0
2020-03-11 15:35:00,24.37,24.49,24.34,24.43,50831.0,21.4145,21.52,21.3882,21.4672,50831.0
2020-03-11 15:40:00,24.44,24.51,24.4,24.48,94807.0,21.476,21.5375,21.4409,21.5112,94807.0
2020-03-11 15:45:00,24.49,24.57,24.47,24.51,153363.0,21.52,21.5903,21.5024,21.5375,153363.0
2020-03-11 15:50:00,24.49,24.6,24.4,24.48,233474.0,21.52,21.6166,21.4409,21.5112,233474.0
2020-03-11 15:55:00,24.47,24.53,24.44,24.52,861742.0,21.5024,21.5551,21.476,21.5463,861742.0
2020-03-12 09:30:00,23.45,23.63,23.01,23.28,251175.0,20.6061,20.7643,20.2195,20.4567,251175.0
2020-03-12 09:35:00,23.28,23.28,23.1,23.15,39142.0,20.4567,20.4567,20.2985,20.3425,39142.0
2020-03-12 09:40:00,23.15,23.15,23.15,23.15,0.0,20.3425,20.3425,20.3425,20.3425,0.0
2020-03-12 09:45:00,23.15,23.15,23.15,23.15,0.0,20.3425,20.3425,20.3425,20.3425,0.0
2020-03-12 09:50:00,23.5,23.5,22.94,23.08,79208.0,20.65,20.65,20.1579,20.281,79208.0
2020-03-12 09:55:00,23.1,23.61,22.85,23.55,125247.0,20.2985,20.7467,20.0789,20.694,125247.0
2020-03-12 10:00:00,23.57,23.57,23.01,23.02,265656.0,20.7115,20.7115,20.2195,20.2282,265656.0
2020-03-12 10:05:00,23.02,23.1,22.93,23.04,160832.0,20.2282,20.2985,20.1492,20.2458,160832.0
2020-03-12 10:10:00,23.04,23.21,22.98,23.16,178627.0,20.2458,20.3952,20.1931,20.3513,178627.0
2020-03-12 10:15:00,23.17,23.29,23.08,23.13,145548.0,20.36,20.4655,20.281,20.3249,145548.0
2020-03-12 10:20:00,23.12,23.32,23.08,23.3,244193.0,20.3161,20.4919,20.281,20.4743,244193.0
2020-03-12 10:25:00,23.3,23.42,23.28,23.37,88176.0,20.4743,20.5797,20.4567,20.5358,88176.0
2020-03-12 10:30:00,23.37,23.52,23.35,23.41,87513.0,20.5358,20.6676,20.5182,20.5709,87513.0
2020-03-12 10:35:00,23.4,23.55,23.38,23.47,103037.0,20.5622,20.694,20.5446,20.6237,103037.0
2020-03-12 10:40:00,23.46,23.51,23.39,23.46,40566.0,20.6149,20.6588,20.5534,20.6149,40566.0
2020-03-12 10:45:00,23.46,23.5,23.31,23.35,33997.0,20.6149,20.65,20.4831,20.5182,33997.0
2020-03-12 10:50:00,23.36,23.41,23.32,23.4,33207.0,20.527,20.5709,20.4919,20.5622,33207.0
2020-03-12 10:55:00,23.38,23.38,23.25,23.3,53558.0,20.5446,20.5446,20.4303,20.4743,53558.0
2020-03-12 11:00:00,23.29,23.3,23.25,23.28,57556.0,20.4655,20.4743,20.4303,20.4567,57556.0
2020-03-12 11:05:00,23.28,23.28,23.18,23.2,70005.0,20.4567,20.4567,20.3688,20.3864,70005.0
2020-03-12 11:10:00,23.19,23.21,23.14,23.16,42633.0,20.3776,20.3952,20.3337,20.3513,42633.0
2020-03-12 11:15:00,23.17,23.21,22.99,23.0,203984.0,20.36,20.3952,20.2019,20.2107,203984.0
2020-03-12 11:20:00,23.0,23.07,22.95,23.01,81486.0,20.2107,20.2722,20.1667,20.2195,81486.0
2020-03-12 11:25:00,23.0,23.09,22.98,22.98,43511.0,20.2107,20.2898,20.1931,20.1931,43511.0
2020-03-12 11:30:00,22.98,23.02,22.84,22.84,51214.0,20.1931,20.2282,20.0701,20.0701,51214.0
2020-03-12 11:35:00,22.86,22.94,22.8,22.8,62617.0,20.0876,20.1579,20.0349,20.0349,62617.0
2020-03-12 11:40:00,22.8,22.96,22.77,22.96,90729.0,20.0349,20.1755,20.0086,20.1755,90729.0
2020-03-12 11:45:00,22.96,22.96,22.82,22.83,43335.0,20.1755,20.1755,20.0525,20.0613,43335.0
2020-03-12 11:50:00,22.84,22.95,22.75,22.95,232852.0,20.0701,20.1667,19.991,20.1667,232852.0
2020-03-12 11:55:00,22.96,23.05,22.96,23.01,140813.0,20.1755,20.2546,20.1755,20.2195,140813.0
2020-03-12 12:00:00,23.0,23.04,22.95,22.96,42426.0,20.2107,20.2458,20.1667,20.1755,42426.0
2020-03-12 12:05:00,22.96,23.02,22.94,22.98,42885.0,20.1755,20.2282,20.1579,20.1931,42885.0
2020-03-12 12:10:00,22.97,22.98,22.9,22.93,55402.0,20.1843,20.1931,20.1228,20.1492,55402.0
2020-03-12 12:15:00,22.94,23.05,22.91,23.0,29854.0,20.1579,20.2546,20.1316,20.2107,29854.0
2020-03-12 12:20:00,23.0,23.17,23.0,23.14,23047.0,20.2107,20.36,20.2107,20.3337,23047.0
2020-03-12 12:25:00,23.14,23.3,23.05,23.18,62576.0,20.3337,20.4743,20.2546,20.3688,62576.0
2020-03-12 12:30:00,23.16,23.17,23.04,23.04,40077.0,20.3513,20.36,20.2458,20.2458,40077.0
2020-03-12 12:35:00,23.03,23.09,22.98,23.05,36150.0,20.237,20.2898,20.1931,20.2546,36150.0
2020-03-12 12:40:00,23.04,23.05,22.99,23.03,71973.0,20.2458,20.2546,20.2019,20.237,71973.0
2020-03-12 12:45:00,23.03,23.18,23.02,23.11,39675.0,20.237,20.3688,20.2282,20.3073,39675.0
2020-03-12 12:50:00,23.11,23.62,23.11,23.51,56071.0,20.3073,20.7555,20.3073,20.6588,56071.0
2020-03-12 12:55:00,23.48,23.96,23.47,23.81,54831.0,20.6325,21.0542,20.6237,20.9224,54831.0
2020-03-12 13:00:00,23.81,24.05,23.62,23.96,71556.0,20.9224,21.1333,20.7555,21.0542,71556.0
2020-03-12 13:05:00,23.97,24.05,23.75,23.87,45218.0,21.063,21.1333,20.8697,20.9752,45218.0
2020-03-12 13:10:00,23.87,23.9,23.5,23.69,307288.0,20.9752,21.0015,20.65,20.817,307288.0
2020-03-12 13:15:00,23.71,23.8,23.62,23.71,137602.0,20.8346,20.9136,20.7555,20.8346,137602.0
2020-03-12 13:20:00,23.72,23.77,23.57,23.65,61213.0,20.8433,20.8873,20.7115,20.7818,61213.0
2020-03-12 13:25:00,23.64,23.71,23.54,23.67,16647.0,20.773,20.8346,20.6852,20.7994,16647.0
2020-03-12 13:30:00,23.66,23.75,23.51,23.53,24346.0,20.7906,20.8697,20.6588,20.6764,24346.0
2020-03-12 13:35:00,23.53,23.56,23.23,23.23,35120.0,20.6764,20.7028,20.4128,20.4128,35120.0
2020-03-12 13:40:00,23.22,23.32,23.18,23.23,22341.0,20.404,20.4919,20.3688,20.4128,22341.0
2020-03-12 13:45:00,23.23,23.4,23.18,23.36,30713.0,20.4128,20.5622,20.3688,20.527,30713.0
2020-03-12 13:50:00,23.36,23.42,23.25,23.27,24501.0,20.527,20.5797,20.4303,20.4479,24501.0
2020-03-12 13:55:00,23.26,23.37,23.22,23.34,23374.0,20.4391,20.5358,20.404,20.5094,23374.0
2020-03-12 14:00:00,23.32,23.38,23.09,23.2,30142.0,20.4919,20.5446,20.2898,20.3864,30142.0
2020-03-12 14:05:00,23.2,23.21,23.04,23.11,24196.0,20.3864,20.3952,20.2458,20.3073,24196.0
2020-03-12 14:10:00,23.14,23.14,22.95,23.01,26301.0,20.3337,20.3337,20.1667,20.2195,26301.0
2020-03-12 14:15:00,23.01,23.03,22.9,22.91,25752.0,20.2195,20.237,20.1228,20.1316,25752.0
2020-03-12 14:20:00,22.92,23.01,22.72,22.73,33373.0,20.1404,20.2195,19.9646,19.9734,33373.0
2020-03-12 14:25:00,22.75,22.87,22.71,22.8,25514.0,19.991,20.0964,19.9558,20.0349,25514.0
2020-03-12 14:30:00,22.79,22.81,22.68,22.74,25864.0,20.0261,20.0437,19.9295,19.9822,25864.0
2020-03-12 14:35:00,22.74,22.8,22.7,22.71,47671.0,19.9822,20.0349,19.947,19.9558,47671.0
2020-03-12 14:40:00,22.69,22.78,22.59,22.63,27416.0,19.9383,20.0173,19.8504,19.8855,27416.0
2020-03-12 14:45:00,22.64,22.79,22.54,22.78,51923.0,19.8943,20.0261,19.8065,20.0173,51923.0
2020-03-12 14:50:00,22.78,22.86,22.65,22.68,40992.0,20.0173,20.0876,19.9031,19.9295,40992.0
2020-03-12 14:55:00,22.67,22.71,22.56,22.57,43302.0,19.9207,19.9558,19.824,19.8328,43302.0
2020-03-12 15:00:00,22.57,22.67,22.57,22.6,60366.0,19.8328,19.9207,19.8328,19.8592,60366.0
2020-03-12 15:05:00,22.6,22.68,22.47,22.61,48633.0,19.8592,19.9295,19.7449,19.868,48633.0
2020-03-12 15:10:00,22.61,22.82,22.6,22.61,53428.0,19.868,20.0525,19.8592,19.868,53428.0
2020-03-12 15:15:00,22.59,22.63,22.51,22.6,65406.0,19.8504,19.8855,19.7801,19.8592,65406.0
2020-03-12 15:20:00,22.61,22.62,22.42,22.47,51693.0,19.868,19.8768,19.701,19.7449,51693.0
2020-03-12 15:25:00,22.48,22.55,22.43,22.45,53939.0,19.7537,19.8152,19.7098,19.7274,53939.0
2020-03-12 15:30:00,22.44,22.5,22.34,22.36,62040.0,19.7186,19.7713,19.6307,19.6483,62040.0
2020-03-12 15:35:00,22.36,22.42,22.29,22.35,69944.0,19.6483,19.701,19.5868,19.6395,69944.0
2020-03-12 15:40:00,22.36,22.52,22.3,22.31,70057.0,19.6483,19.7889,19.5956,19.6043,70057.0
2020-03-12 15:45:00,22.3,22.45,22.26,22.37,103622.0,19.5956,19.7274,19.5604,19.6571,103622.0
2020-03-12 15:50:00,22.38,22.67,22.38,22.61,215040.0,19.6659,19.9207,19.6659,19.868,215040.0
2020-03-12 15:55:00,22.61,23.01,22.56,23.0,1546496.0,19.868,20.2195,19.824,20.2107,1546496.0
2020-03-13 09:30:00,23.75,24.03,23.59,23.99,60625.0,20.8697,21.1158,20.7291,21.0806,60625.0
2020-03-13 09:35:00,24.0,24.06,23.9,23.94,66120.0,21.0894,21.1421,21.0015,21.0367,66120.0
2020-03-13 09:40:00,23.94,23.97,23.78,23.89,102441.0,21.0367,21.063,20.8961,20.9927,102441.0
2020-03-13 09:45:00,23.89,23.9,23.59,23.72,170310.0,20.9927,21.0015,20.7291,20.8433,170310.0
2020-03-13 09:50:00,23.69,23.69,23.57,23.57,95405.0,20.817,20.817,20.7115,20.7115,95405.0
2020-03-13 09:55:00,23.57,23.62,23.33,23.53,65242.0,20.7115,20.7555,20.5006,20.6764,65242.0
2020-03-13 10:00:00,23.53,23.55,23.34,23.48,58000.0,20.6764,20.694,20.5094,20.6325,58000.0
2020-03-13 10:05:00,23.48,23.48,23.35,23.37,83606.0,20.6325,20.6325,20.5182,20.5358,83606.0
2020-03-13 10:10:00,23.36,23.39,23.24,23.25,46132.0,20.527,20.5534,20.4216,20.4303,46132.0
2020-03-13 10:15:00,23.28,23.57,23.23,23.5,45628.0,20.4567,20.7115,20.4128,20.65,45628.0
2020-03-13 10:20:00,23.5,23.6,23.46,23.49,56917.0,20.65,20.7379,20.6149,20.6412,56917.0
2020-03-13 10:25:00,23.48,23.52,23.39,23.42,52580.0,20.6325,20.6676,20.5534,20.5797,52580.0
2020-03-13 10:30:00,23.42,23.48,23.35,23.45,38710.0,20.5797,20.6325,20.5182,20.6061,38710.0
2020-03-13 10:35:00,23.44,23.49,23.41,23.45,34650.0,20.5973,20.6412,20.5709,20.6061,34650.0
2020-03-13 10:40:00,23.45,23.45,23.35,23.39,40931.0,20.6061,20.6061,20.5182,20.5534,40931.0
2020-03-13 10:45:00,23.38,23.46,23.38,23.39,49559.0,20.5446,20.6149,20.5446,20.5534,49559.0
2020-03-13 10:50:00,23.39,23.41,23.28,23.29,45011.0,20.5534,20.5709,20.4567,20.4655,45011.0
2020-03-13 10:55:00,23.28,23.28,23.06,23.16,34124.0,20.4567,20.4567,20.2634,20.3513,34124.0
2020-03-13 11:00:00,23.16,23.25,23.16,23.2,59969.0,20.3513,20.4303,20.3513,20.3864,59969.0
2020-03-13 11:05:00,23.19,23.24,23.18,23.2,62010.0,20.3776,20.4216,20.3688,20.3864,62010.0
2020-03-13 11:10:00,23.2,23.21,22.96,23.02,113181.0,20.3864,20.3952,20.1755,20.2282,113181.0
2020-03-13 11:15:00,23.01,23.03,22.85,22.98,64096.0,20.2195,20.237,20.0789,20.1931,64096.0
2020-03-13 11:20:00,22.99,23.0,22.85,22.85,51205.0,20.2019,20.2107,20.0789,20.0789,51205.0
2020-03-13 11:25:00,22.86,22.92,22.78,22.78,32117.0,20.0876,20.1404,20.0173,20.0173,32117.0
2020-03-13 11:30:00,22.78,22.84,22.71,22.75,52962.0,20.0173,20.0701,19.9558,19.991,52962.0
2020-03-13 11:35:00,22.75,22.91,22.75,22.83,58269.0,19.991,20.1316,19.991,20.0613,58269.0
2020-03-13 11:40:00,22.82,22.82,22.71,22.75,47724.0,20.0525,20.0525,19.9558,19.991,47724.0
2020-03-13 11:45:00,22.75,22.79,22.67,22.69,46891.0,19.991,20.0261,19.9207,19.9383,46891.0
2020-03-13 11:50:00,22.69,22.79,22.69,22.78,57558.0,19.9383,20.0261,19.9383,20.0173,57558.0
2020-03-13 11:55:00,22.78,22.9,22.75,22.82,50506.0,20.0173,20.1228,19.991,20.0525,50506.0
2020-03-13 12:00:00,22.83,22.86,22.74,22.74,54248.0,20.0613,20.0876,19.9822,19.9822,54248.0
2020-03-13 12:05:00,22.75,22.84,22.68,22.83,36993.0,19.991,20.0701,19.9295,20.0613,36993.0
2020-03-13 12:10:00,22.83,22.95,22.76,22.81,37156.0,20.0613,20.1667,19.9998,20.0437,37156.0
2020-03-13 12:15:00,22.8,22.84,22.74,22.78,24862.0,20.0349,20.0701,19.9822,20.0173,24862.0
2020-03-13 12:20:00,22.77,22.81,22.71,22.72,30021.0,20.0086,20.0437,19.9558,19.9646,30021.0
2020-03-13 12:25:00,22.71,22.79,22.69,22.75,23985.0,19.9558,20.0261,19.9383,19.991,23985.0
2020-03-13 12:30:00,22.74,22.99,22.73,22.92,34376.0,19.9822,20.2019,19.9734,20.1404,34376.0
2020-03-13 12:35:00,22.93,22.95,22.81,22.88,40053.0,20.1492,20.1667,20.0437,20.1052,40053.0
2020-03-13 12:40:00,22.89,23.0,22.89,22.97,31250.0,20.114,20.2107,20.114,20.1843,31250.0
2020-03-13 12:45:00,22.96,23.02,22.94,22.97,42738.0,20.1755,20.2282,20.1579,20.1843,42738.0
2020-03-13 12:50:00,22.99,23.06,22.89,22.92,35986.0,20.2019,20.2634,20.114,20.1404,35986.0
2020-03-13 12:55:00,22.91,22.91,22.77,22.78,30950.0,20.1316,20.1316,20.0086,20.0173,30950.0
2020-03-13 13:00:00,22.78,22.82,22.73,22.73,44750.0,20.0173,20.0525,19.9734,19.9734,44750.0
2020-03-13 13:05:00,22.73,22.75,22.7,22.73,32900.0,19.9734,19.991,19.947,19.9734,32900.0
2020-03-13 13:10:00,22.72,22.78,22.68,22.78,33022.0,19.9646,20.0173,19.9295,20.0173,33022.0
2020-03-13 13:15:00,22.78,22.85,22.75,22.84,30750.0,20.0173,20.0789,19.991,20.0701,30750.0
2020-03-13 13:20:00,22.84,22.94,22.84,22.94,47103.0,20.0701,20.1579,20.0701,20.1579,47103.0
2020-03-13 13:25:00,22.94,23.01,22.92,23.0,30826.0,20.1579,20.2195,20.1404,20.2107,30826.0
2020-03-13 13:30:00,22.99,23.04,22.97,22.97,35302.0,20.2019,20.2458,20.1843,20.1843,35302.0
2020-03-13 13:35:00,22.95,22.97,22.89,22.97,46740.0,20.1667,20.1843,20.114,20.1843,46740.0
2020-03-13 13:40:00,22.97,23.03,22.93,22.93,42428.0,20.1843,20.237,20.1492,20.1492,42428.0
2020-03-13 13:45:00,22.94,22.98,22.9,22.98,31502.0,20.1579,20.1931,20.1228,20.1931,31502.0
2020-03-13 13:50:00,22.98,23.07,22.96,23.0,38891.0,20.1931,20.2722,20.1755,20.2107,38891.0
2020-03-13 13:55:00,23.0,23.04,22.99,23.01,44470.0,20.2107,20.2458,20.2019,20.2195,44470.0
2020-03-13 14:00:00,23.0,23.01,22.82,22.83,70787.0,20.2107,20.2195,20.0525,20.0613,70787.0
2020-03-13 14:05:00,22.83,22.87,22.75,22.79,48103.0,20.0613,20.0964,19.991,20.0261,48103.0
2020-03-13 14:10:00,22.8,22.85,22.76,22.81,42164.0,20.0349,20.0789,19.9998,20.0437,42164.0
2020-03-13 14:15:00,22.8,22.84,22.78,22.8,41570.0,20.0349,20.0701,20.0173,20.0349,41570.0
2020-03-13 14:20:00,22.8,22.87,22.8,22.87,43364.0,20.0349,20.0964,20.0349,20.0964,43364.0
2020-03-13 14:25:00,22.87,22.87,22.71,22.72,33895.0,20.0964,20.0964,19.9558,19.9646,33895.0
2020-03-13 14:30:00,22.72,22.72,22.57,22.65,35067.0,19.9646,19.9646,19.8328,19.9031,35067.0
2020-03-13 14:35:00,22.66,22.68,22.55,22.57,44561.0,19.9119,19.9295,19.8152,19.8328,44561.0
2020-03-13 14:40:00,22.58,22.78,22.56,22.77,44938.0,19.8416,20.0173,19.824,20.0086,44938.0
2020-03-13 14:45:00,22.77,22.77,22.65,22.65,43408.0,20.0086,20.0086,19.9031,19.9031,43408.0
2020-03-13 14:50:00,22.64,22.72,22.61,22.68,48071.0,19.8943,19.9646,19.868,19.9295,48071.0
2020-03-13 14:55:00,22.68,22.79,22.67,22.79,35460.0,19.9295,20.0261,19.9207,20.0261,35460.0
2020-03-13 15:00:00,22.77,22.95,22.76,22.91,70757.0,20.0086,20.1667,19.9998,20.1316,70757.0
2020-03-13 15:05:00,22.91,22.96,22.83,22.85,43588.0,20.1316,20.1755,20.0613,20.0789,43588.0
2020-03-13 15:10:00,22.86,22.93,22.85,22.91,67781.0,20.0876,20.1492,20.0789,20.1316,67781.0
2020-03-13 15:15:00,22.91,22.96,22.88,22.89,49282.0,20.1316,20.1755,20.1052,20.114,49282.0
2020-03-13 15:20:00,22.89,22.98,22.86,22.95,57455.0,20.114,20.1931,20.0876,20.1667,57455.0
2020-03-13 15:25:00,22.95,23.04,22.93,23.02,56087.0,20.1667,20.2458,20.1492,20.2282,56087.0
2020-03-13 15:30:00,23.03,23.05,22.62,22.79,133944.0,20.237,20.2546,19.8768,20.0261,133944.0
2020-03-13 15:35:00,22.79,22.92,22.75,22.85,92537.0,20.0261,20.1404,19.991,20.0789,92537.0
2020-03-13 15:40:00,22.85,23.06,22.81,23.02,89782.0,20.0789,20.2634,20.0437,20.2282,89782.0
2020-03-13 15:45:00,23.02,23.24,23.02,23.15,111653.0,20.2282,20.4216,20.2282,20.3425,111653.0
2020-03-13 15:50:00,23.16,23.29,23.08,23.27,282432.0,20.3513,20.4655,20.281,20.4479,282432.0
2020-03-13 15:55:00,23.27,23.49,23.13,23.47,557286.0,20.4479,20.6412,20.3249,20.6237,557286.0
2020-03-16 09:30:00,22.0,22.0,22.0,22.0,0.0,19.3319,19.3319,19.3319,19.3319,0.0
2020-03-16 09:35:00,22.0,22.0,22.0,22.0,0.0,19.3319,19.3319,19.3319,19.3319,0.0
2020-03-16 09:40:00,22.0,22.0,22.0,22.0,0.0,19.3319,19.3319,19.3319,19.3319,0.0
2020-03-16 09:45:00,21.07,21.67,21.07,21.37,49455.0,18.5147,19.042,18.5147,18.7783,49455.0
2020-03-16 09:50:00,21.62,21.89,21.32,21.79,17248.0,18.998,19.2353,18.7344,19.1474,17248.0
2020-03-16 09:55:00,21.79,21.87,21.43,21.45,48559.0,19.1474,19.2177,18.8311,18.8486,48559.0
2020-03-16 10:00:00,21.41,21.43,21.05,21.1,37025.0,18.8135,18.8311,18.4972,18.5411,37025.0
2020-03-16 10:05:00,21.13,21.37,21.11,21.35,24386.0,18.5675,18.7783,18.5499,18.7608,24386.0
2020-03-16 10:10:00,21.36,21.38,21.13,21.15,30273.0,18.7696,18.7871,18.5675,18.585,30273.0
2020-03-16 10:15:00,21.11,21.15,20.99,21.03,31326.0,18.5499,18.585,18.4444,18.4796,31326.0
2020-03-16 10:20:00,21.04,21.2,20.99,21.18,42394.0,18.4884,18.629,18.4444,18.6114,42394.0
2020-03-16 10:25:00,21.18,21.2,21.07,21.08,19291.0,18.6114,18.629,18.5147,18.5235,19291.0
2020-03-16 10:30:00,21.1,21.28,21.07,21.27,33824.0,18.5411,18.6993,18.5147,18.6905,33824.0
2020-03-16 10:35:00,21.27,21.4,21.18,21.4,29775.0,18.6905,18.8047,18.6114,18.8047,29775.0
2020-03-16 10:40:00,21.4,21.43,21.3,21.38,21228.0,18.8047,18.8311,18.7168,18.7871,21228.0
2020-03-16 10:45:00,21.38,21.55,21.37,21.44,26433.0,18.7871,18.9365,18.7783,18.8399,26433.0
2020-03-16 10:50:00,21.46,21.46,21.34,21.43,25895.0,18.8574,18.8574,18.752,18.8311,25895.0
2020-03-16 10:55:00,21.43,21.48,21.37,21.42,31056.0,18.8311,18.875,18.7783,18.8223,31056.0
2020-03-16 11:00:00,21.43,21.43,21.32,21.35,41585.0,18.8311,18.8311,18.7344,18.7608,41585.0
2020-03-16 11:05:00,21.35,21.5,21.29,21.49,42256.0,18.7608,18.8926,18.708,18.8838,42256.0
2020-03-16 11:10:00,21.5,21.61,21.49,21.54,29380.0,18.8926,18.9892,18.8838,18.9277,29380.0
2020-03-16 11:15:00,21.54,21.61,21.53,21.59,20281.0,18.9277,18.9892,18.9189,18.9717,20281.0
2020-03-16 11:20:00,21.59,21.67,21.58,21.67,29102.0,18.9717,19.042,18.9629,19.042,29102.0
2020-03-16 11:25:00,21.67,21.67,21.59,21.61,24598.0,19.042,19.042,18.9717,18.9892,24598.0
2020-03-16 11:30:00,21.62,21.65,21.38,21.38,26420.0,18.998,19.0244,18.7871,18.7871,26420.0
2020-03-16 11:35:00,21.38,21.45,21.36,21.43,44912.0,18.7871,18.8486,18.7696,18.8311,44912.0
2020-03-16 11:40:00,21.43,21.45,21.25,21.25,34154.0,18.8311,18.8486,18.6729,18.6729,34154.0
2020-03-16 11:45:00,21.23,21.33,21.19,21.32,38378.0,18.6553,18.7432,18.6202,18.7344,38378.0
2020-03-16 11:50:00,21.33,21.4,21.29,21.31,21230.0,18.7432,18.8047,18.708,18.7256,21230.0
2020-03-16 11:55:00,21.29,21.31,21.23,21.31,31560.0,18.708,18.7256,18.6553,18.7256,31560.0
2020-03-16 12:00:00,21.32,21.4,21.3,21.38,39061.0,18.7344,18.8047,18.7168,18.7871,39061.0
2020-03-16 12:05:00,21.39,21.4,21.28,21.31,37236.0,18.7959,18.8047,18.6993,18.7256,37236.0
2020-03-16 12:10:00,21.28,21.35,21.18,21.19,47508.0,18.6993,18.7608,18.6114,18.6202,47508.0
2020-03-16 12:15:00,21.2,21.2,20.88,20.89,49052.0,18.629,18.629,18.3478,18.3566,49052.0
2020-03-16 12:20:00,20.88,20.98,20.86,20.96,110631.0,18.3478,18.4356,18.3302,18.4181,110631.0
2020-03-16 12:25:00,20.97,21.1,20.93,21.03,41497.0,18.4269,18.5411,18.3917,18.4796,41497.0
2020-03-16 12:30:00,21.04,21.16,21.03,21.09,37214.0,18.4884,18.5938,18.4796,18.5323,37214.0
2020-03-16 12:35:00,21.09,21.14,20.96,21.0,60008.0,18.5323,18.5762,18.4181,18.4532,60008.0
2020-03-16 12:40:00,21.01,21.08,20.97,21.05,45051.0,18.462,18.5235,18.4269,18.4972,45051.0
2020-03-16 12:45:00,21.04,21.05,20.93,20.94,46453.0,18.4884,18.4972,18.3917,18.4005,46453.0
2020-03-16 12:50:00,20.94,20.94,20.73,20.73,38943.0,18.4005,18.4005,18.216,18.216,38943.0
2020-03-16 12:55:00,20.73,20.76,20.69,20.76,67508.0,18.216,18.2423,18.1808,18.2423,67508.0
2020-03-16 13:00:00,20.76,20.89,20.76,20.86,101363.0,18.2423,18.3566,18.2423,18.3302,101363.0
2020-03-16 13:05:00,20.85,20.85,20.74,20.75,42811.0,18.3214,18.3214,18.2247,18.2335,42811.0
2020-03-16 13:10:00,20.75,20.82,20.69,20.75,41726.0,18.2335,18.295,18.1808,18.2335,41726.0
2020-03-16 13:15:00,20.75,20.76,20.39,20.4,58822.0,18.2335,18.2423,17.9172,17.926,58822.0
2020-03-16 13:20:00,20.39,20.4,20.31,20.37,67578.0,17.9172,17.926,17.8469,17.8996,67578.0
2020-03-16 13:25:00,20.38,20.38,20.24,20.24,53115.0,17.9084,17.9084,17.7854,17.7854,53115.0
2020-03-16 13:30:00,20.22,20.22,20.02,20.04,56452.0,17.7678,17.7678,17.5921,17.6096,56452.0
2020-03-16 13:35:00,20.04,20.05,19.91,20.01,193514.0,17.6096,17.6184,17.4954,17.5833,193514.0
2020-03-16 13:40:00,20.01,20.02,19.86,19.91,46790.0,17.5833,17.5921,17.4515,17.4954,46790.0
2020-03-16 13:45:00,19.9,20.14,19.89,20.09,93828.0,17.4866,17.6975,17.4778,17.6536,93828.0
2020-03-16 13:50:00,20.09,20.14,20.04,20.1,45762.0,17.6536,17.6975,17.6096,17.6624,45762.0
2020-03-16 13:55:00,20.1,20.19,20.0,20.04,37521.0,17.6624,17.7414,17.5745,17.6096,37521.0
2020-03-16 14:00:00,20.04,20.1,20.0,20.03,83234.0,17.6096,17.6624,17.5745,17.6009,83234.0
2020-03-16 14:05:00,20.03,20.2,20.03,20.15,103020.0,17.6009,17.7502,17.6009,17.7063,103020.0
2020-03-16 14:10:00,20.16,20.27,20.12,20.21,81536.0,17.7151,17.8117,17.6799,17.759,81536.0
2020-03-16 14:15:00,20.21,20.21,20.11,20.11,44686.0,17.759,17.759,17.6712,17.6712,44686.0
2020-03-16 14:20:00,20.11,20.2,20.03,20.03,67394.0,17.6712,17.7502,17.6009,17.6009,67394.0
2020-03-16 14:25:00,20.04,20.09,20.0,20.09,61724.0,17.6096,17.6536,17.5745,17.6536,61724.0
2020-03-16 14:30:00,20.1,20.23,19.98,20.19,62692.0,17.6624,17.7766,17.5569,17.7414,62692.0
2020-03-16 14:35:00,20.21,20.26,20.06,20.06,62831.0,17.759,17.803,17.6272,17.6272,62831.0
2020-03-16 14:40:00,20.07,20.07,19.91,19.95,58456.0,17.636,17.636,17.4954,17.5306,58456.0
2020-03-16 14:45:00,19.95,20.1,19.95,20.1,91157.0,17.5306,17.6624,17.5306,17.6624,91157.0
2020-03-16 14:50:00,20.11,20.18,20.09,20.14,59603.0,17.6712,17.7327,17.6536,17.6975,59603.0
2020-03-16 14:55:00,20.13,20.22,20.05,20.18,68646.0,17.6887,17.7678,17.6184,17.7327,68646.0
2020-03-16 15:00:00,20.18,20.27,20.17,20.24,90022.0,17.7327,17.8117,17.7239,17.7854,90022.0
2020-03-16 15:05:00,20.24,20.3,20.17,20.18,256109.0,17.7854,17.8381,17.7239,17.7327,256109.0
2020-03-16 15:10:00,20.19,20.2,20.08,20.16,176405.0,17.7414,17.7502,17.6448,17.7151,176405.0
2020-03-16 15:15:00,20.16,20.17,20.15,20.16,86481.0,17.7151,17.7239,17.7063,17.7151,86481.0
2020-03-16 15:20:00,20.15,20.18,20.15,20.16,93997.0,17.7063,17.7327,17.7063,17.7151,93997.0
2020-03-16 15:25:00,20.16,20.16,19.89,19.89,88137.0,17.7151,17.7151,17.4778,17.4778,88137.0
2020-03-16 15:30:00,19.87,19.87,19.66,19.79,172333.0,17.4603,17.4603,17.2757,17.39,172333.0
2020-03-16 15:35:00,19.79,19.8,19.74,19.74,70721.0,17.39,17.3987,17.346,17.346,70721.0
2020-03-16 15:40:00,19.74,19.74,19.55,19.64,111785.0,17.346,17.346,17.1791,17.2582,111785.0
2020-03-16 15:45:00,19.67,19.73,19.61,19.72,117974.0,17.2845,17.3372,17.2318,17.3284,117974.0
2020-03-16 15:50:00,19.71,19.76,19.68,19.76,228100.0,17.3197,17.3636,17.2933,17.3636,228100.0
2020-03-16 15:55:00,19.76,19.81,19.6,19.6,418234.0,17.3636,17.4075,17.223,17.223,418234.0
2020-03-17 09:30:00,20.02,20.43,19.9,20.27,64052.0,17.5921,17.9523,17.4866,17.8117,64052.0
2020-03-17 09:35:00,20.23,20.42,20.16,20.27,84026.0,17.7766,17.9436,17.7151,17.8117,84026.0
2020-03-17 09:40:00,20.28,20.3,20.01,20.04,51761.0,17.8205,17.8381,17.5833,17.6096,51761.0
2020-03-17 09:45:00,20.05,20.19,19.86,19.87,51317.0,17.6184,17.7414,17.4515,17.4603,51317.0
2020-03-17 09:50:00,19.85,19.88,19.73,19.79,23517.0,17.4427,17.469,17.3372,17.39,23517.0
2020-03-17 09:55:00,19.76,19.81,19.63,19.65,37226.0,17.3636,17.4075,17.2494,17.2669,37226.0
2020-03-17 10:00:00,19.61,19.65,19.5,19.64,36804.0,17.2318,17.2669,17.1351,17.2582,36804.0
2020-03-17 10:05:00,19.68,19.7,19.55,19.59,46089.0,17.2933,17.3109,17.1791,17.2142,46089.0
2020-03-17 10:10:00,19.59,19.72,19.57,19.59,33900.0,17.2142,17.3284,17.1966,17.2142,33900.0
2020-03-17 10:15:00,19.59,19.66,19.54,19.66,26114.0,17.2142,17.2757,17.1703,17.2757,26114.0
2020-03-17 10:20:00,19.66,19.71,19.61,19.61,27970.0,17.2757,17.3197,17.2318,17.2318,27970.0
2020-03-17 10:25:00,19.57,19.7,19.56,19.62,62574.0,17.1966,17.3109,17.1879,17.2406,62574.0
2020-03-17 10:30:00,19.62,19.68,19.46,19.47,108465.0,17.2406,17.2933,17.1,17.1088,108465.0
2020-03-17 10:35:00,19.46,19.63,19.36,19.37,165124.0,17.1,17.2494,17.0121,17.0209,165124.0
2020-03-17 10:40:00,19.37,19.59,19.21,19.39,179584.0,17.0209,17.2142,16.8803,17.0385,179584.0
2020-03-17 10:45:00,19.37,19.78,19.37,19.52,302705.0,17.0209,17.3812,17.0209,17.1527,302705.0
2020-03-17 10:50:00,19.61,19.65,19.48,19.62,47865.0,17.2318,17.2669,17.1176,17.2406,47865.0
2020-03-17 10:55:00,19.63,19.7,19.6,19.69,45292.0,17.2494,17.3109,17.223,17.3021,45292.0
2020-03-17 11:00:00,19.68,19.78,19.63,19.76,41180.0,17.2933,17.3812,17.2494,17.3636,41180.0
2020-03-17 11:05:00,19.76,19.78,19.75,19.75,73980.0,17.3636,17.3812,17.3548,17.3548,73980.0
2020-03-17 11:10:00,19.75,19.83,19.75,19.83,109556.0,17.3548,17.4251,17.3548,17.4251,109556.0
2020-03-17 11:15:00,19.82,19.85,19.79,19.84,48920.0,17.4163,17.4427,17.39,17.4339,48920.0
2020-03-17 11:20:00,19.84,19.9,19.65,19.65,80794.0,17.4339,17.4866,17.2669,17.2669,80794.0
2020-03-17 11:25:00,19.61,19.63,19.19,19.23,92301.0,17.2318,17.2494,16.8627,16.8979,92301.0
2020-03-17 11:30:00,19.2,19.3,19.03,19.09,54435.0,16.8715,16.9594,16.7221,16.7749,54435.0
2020-03-17 11:35:00,19.07,19.23,19.03,19.23,50830.0,16.7573,16.8979,16.7221,16.8979,50830.0
2020-03-17 11:40:00,19.21,19.23,19.2,19.21,55335.0,16.8803,16.8979,16.8715,16.8803,55335.0
2020-03-17 11:45:00,19.2,19.27,19.2,19.26,43331.0,16.8715,16.933,16.8715,16.9242,43331.0
2020-03-17 11:50:00,19.25,19.36,19.25,19.36,59188.0,16.9154,17.0121,16.9154,17.0121,59188.0
2020-03-17 11:55:00,19.36,19.53,19.35,19.5,273341.0,17.0121,17.1615,17.0033,17.1351,273341.0
2020-03-17 12:00:00,19.51,19.54,19.48,19.51,93360.0,17.1439,17.1703,17.1176,17.1439,93360.0
2020-03-17 12:05:00,19.51,19.64,19.5,19.64,43015.0,17.1439,17.2582,17.1351,17.2582,43015.0
2020-03-17 12:10:00,19.63,19.64,19.42,19.46,44810.0,17.2494,17.2582,17.0648,17.1,44810.0
2020-03-17 12:15:00,19.46,19.46,19.35,19.38,40144.0,17.1,17.1,17.0033,17.0297,40144.0
2020-03-17 12:20:00,19.41,19.41,19.33,19.39,87812.0,17.056,17.056,16.9857,17.0385,87812.0
2020-03-17 12:25:00,19.38,19.38,19.32,19.32,90012.0,17.0297,17.0297,16.977,16.977,90012.0
2020-03-17 12:30:00,19.32,19.36,19.31,19.32,41647.0,16.977,17.0121,16.9682,16.977,41647.0
2020-03-17 12:35:00,19.32,19.35,19.25,19.3,84538.0,16.977,17.0033,16.9154,16.9594,84538.0
2020-03-17 12:40:00,19.31,19.31,19.26,19.29,47176.0,16.9682,16.9682,16.9242,16.9506,47176.0
2020-03-17 12:45:00,19.29,19.37,19.29,19.35,24391.0,16.9506,17.0209,16.9506,17.0033,24391.0
2020-03-17 12:50:00,19.33,19.34,19.22,19.3,52606.0,16.9857,16.9945,16.8891,16.9594,52606.0
2020-03-17 12:55:00,19.31,19.39,19.3,19.39,26878.0,16.9682,17.0385,16.9594,17.0385,26878.0
2020-03-17 13:00:00,19.39,19.42,19.36,19.41,30131.0,17.0385,17.0648,17.0121,17.056,30131.0
2020-03-17 13:05:00,19.4,19.41,19.4,19.41,28995.0,17.0473,17.056,17.0473,17.056,28995.0
2020-03-17 13:10:00,19.4,19.41,19.4,19.41,53182.0,17.0473,17.056,17.0473,17.056,53182.0
2020-03-17 13:15:00,19.41,20.42,19.37,19.53,224576.0,17.056,17.9436,17.0209,17.1615,224576.0
2020-03-17 13:20:00,19.52,19.52,19.35,19.46,67698.0,17.1527,17.1527,17.0033,17.1,67698.0
2020-03-17 13:25:00,19.46,19.48,19.4,19.43,173191.0,17.1,17.1176,17.0473,17.0736,173191.0
2020-03-17 13:30:00,19.43,19.57,19.4,19.42,44269.0,17.0736,17.1966,17.0473,17.0648,44269.0
2020-03-17 13:35:00,19.47,19.51,19.4,19.49,93448.0,17.1088,17.1439,17.0473,17.1263,93448.0
2020-03-17 13:40:00,19.49,19.49,19.27,19.44,85170.0,17.1263,17.1263,16.933,17.0824,85170.0
2020-03-17 13:45:00,19.45,19.52,19.39,19.47,45648.0,17.0912,17.1527,17.0385,17.1088,45648.0
2020-03-17 13:50:00,19.42,19.51,19.42,19.5,39760.0,17.0648,17.1439,17.0648,17.1351,39760.0
2020-03-17 13:55:00,19.49,19.56,19.48,19.52,79038.0,17.1263,17.1879,17.1176,17.1527,79038.0
2020-03-17 14:00:00,19.52,19.6,19.49,19.59,32692.0,17.1527,17.223,17.1263,17.2142,32692.0
2020-03-17 14:05:00,19.58,19.81,19.58,19.77,40229.0,17.2054,17.4075,17.2054,17.3724,40229.0
2020-03-17 14:10:00,19.79,19.8,19.75,19.77,48414.0,17.39,17.3987,17.3548,17.3724,48414.0
2020-03-17 14:15:00,19.77,19.79,19.75,19.79,33565.0,17.3724,17.39,17.3548,17.39,33565.0
2020-03-17 14:20:00,19.79,19.79,19.66,19.73,67192.0,17.39,17.39,17.2757,17.3372,67192.0
2020-03-17 14:25:00,19.73,19.78,19.7,19.77,35587.0,17.3372,17.3812,17.3109,17.3724,35587.0
2020-03-17 14:30:00,19.77,19.82,19.76,19.81,36115.0,17.3724,17.4163,17.3636,17.4075,36115.0
2020-03-17 14:35:00,19.81,19.87,19.81,19.87,67389.0,17.4075,17.4603,17.4075,17.4603,67389.0
2020-03-17 14:40:00,19.87,20.04,19.86,20.0,41237.0,17.4603,17.6096,17.4515,17.5745,41237.0
2020-03-17 14:45:00,20.0,20.0,19.88,19.88,39724.0,17.5745,17.5745,17.469,17.469,39724.0
2020-03-17 14:50:00,19.89,19.89,19.78,19.83,73818.0,17.4778,17.4778,17.3812,17.4251,73818.0
2020-03-17 14:55:00,19.82,19.86,19.82,19.82,78488.0,17.4163,17.4515,17.4163,17.4163,78488.0
2020-03-17 15:00:00,19.82,19.83,19.67,19.76,73704.0,17.4163,17.4251,17.2845,17.3636,73704.0
2020-03-17 15:05:00,19.76,19.93,19.75,19.86,39602.0,17.3636,17.513,17.3548,17.4515,39602.0
2020-03-17 15:10:00,19.86,20.02,19.84,20.01,52966.0,17.4515,17.5921,17.4339,17.5833,52966.0
2020-03-17 15:15:00,20.0,20.02,20.0,20.0,57835.0,17.5745,17.5921,17.5745,17.5745,57835.0
2020-03-17 15:20:00,20.0,20.01,20.0,20.01,48198.0,17.5745,17.5833,17.5745,17.5833,48198.0
2020-03-17 15:25:00,20.01,20.04,20.0,20.01,139768.0,17.5833,17.6096,17.5745,17.5833,139768.0
2020-03-17 15:30:00,20.01,20.04,20.0,20.01,78935.0,17.5833,17.6096,17.5745,17.5833,78935.0
2020-03-17 15:35:00,20.0,20.07,20.0,20.02,123006.0,17.5745,17.636,17.5745,17.5921,123006.0
2020-03-17 15:40:00,20.02,20.03,20.02,20.03,67291.0,17.5921,17.6009,17.5921,17.6009,67291.0
2020-03-17 15:45:00,20.03,20.24,20.02,20.23,142267.0,17.6009,17.7854,17.5921,17.7766,142267.0
2020-03-17 15:50:00,20.23,20.33,20.21,20.21,213826.0,17.7766,17.8645,17.759,17.759,213826.0
2020-03-17 15:55:00,20.21,20.39,20.2,20.31,317555.0,17.759,17.9172,17.7502,17.8469,317555.0
2020-03-18 09:30:00,19.31,20.05,19.31,19.72,173078.0,16.9682,17.6184,16.9682,17.3284,173078.0
2020-03-18 09:35:00,19.77,20.03,19.59,19.73,74432.0,17.3724,17.6009,17.2142,17.3372,74432.0
2020-03-18 09:40:00,19.75,20.15,19.75,20.03,85062.0,17.3548,17.7063,17.3548,17.6009,85062.0
2020-03-18 09:45:00,20.04,20.08,19.84,19.93,132551.0,17.6096,17.6448,17.4339,17.513,132551.0
2020-03-18 09:50:00,19.93,20.09,19.88,19.91,86471.0,17.513,17.6536,17.469,17.4954,86471.0
2020-03-18 09:55:00,19.95,20.07,19.88,19.93,56973.0,17.5306,17.636,17.469,17.513,56973.0
2020-03-18 10:00:00,19.93,20.0,19.78,19.91,253016.0,17.513,17.5745,17.3812,17.4954,253016.0
2020-03-18 10:05:00,19.91,19.91,19.38,19.41,39146.0,17.4954,17.4954,17.0297,17.056,39146.0
2020-03-18 10:10:00,19.37,19.58,19.32,19.46,75166.0,17.0209,17.2054,16.977,17.1,75166.0
2020-03-18 10:15:00,19.46,19.49,19.32,19.44,140496.0,17.1,17.1263,16.977,17.0824,140496.0
2020-03-18 10:20:00,19.44,19.53,19.36,19.41,99829.0,17.0824,17.1615,17.0121,17.056,99829.0
2020-03-18 10:25:00,19.42,19.49,19.33,19.43,97867.0,17.0648,17.1263,16.9857,17.0736,97867.0
2020-03-18 10:30:00,19.41,19.67,19.4,19.66,123106.0,17.056,17.2845,17.0473,17.2757,123106.0
2020-03-18 10:35:00,19.66,19.67,19.46,19.54,100635.0,17.2757,17.2845,17.1,17.1703,100635.0
2020-03-18 10:40:00,19.53,19.55,19.45,19.51,61784.0,17.1615,17.1791,17.0912,17.1439,61784.0
2020-03-18 10:45:00,19.52,19.56,19.41,19.56,63563.0,17.1527,17.1879,17.056,17.1879,63563.0
2020-03-18 10:50:00,19.55,19.55,19.36,19.42,73350.0,17.1791,17.1791,17.0121,17.0648,73350.0
2020-03-18 10:55:00,19.42,19.47,19.25,19.25,104503.0,17.0648,17.1088,16.9154,16.9154,104503.0
2020-03-18 11:00:00,19.23,19.35,19.14,19.29,52554.0,16.8979,17.0033,16.8188,16.9506,52554.0
2020-03-18 11:05:00,19.28,19.28,19.14,19.23,52577.0,16.9418,16.9418,16.8188,16.8979,52577.0
2020-03-18 11:10:00,19.24,19.33,19.16,19.24,44248.0,16.9067,16.9857,16.8364,16.9067,44248.0
2020-03-18 11:15:00,19.25,19.35,19.22,19.25,84728.0,16.9154,17.0033,16.8891,16.9154,84728.0
2020-03-18 11:20:00,19.27,19.33,19.13,19.33,92108.0,16.933,16.9857,16.81,16.9857,92108.0
2020-03-18 11:25:00,19.34,19.38,19.3,19.35,48749.0,16.9945,17.0297,16.9594,17.0033,48749.0
2020-03-18 11:30:00,19.34,19.42,19.24,19.26,52659.0,16.9945,17.0648,16.9067,16.9242,52659.0
2020-03-18 11:35:00,19.22,19.38,19.19,19.38,50486.0,16.8891,17.0297,16.8627,17.0297,50486.0
2020-03-18 11:40:00,19.38,19.43,19.31,19.35,45725.0,17.0297,17.0736,16.9682,17.0033,45725.0
2020-03-18 11:45:00,19.34,19.55,19.33,19.53,41908.0,16.9945,17.1791,16.9857,17.1615,41908.0
2020-03-18 11:50:00,19.54,19.57,19.44,19.57,41694.0,17.1703,17.1966,17.0824,17.1966,41694.0
2020-03-18 11:55:00,19.57,19.68,19.53,19.61,39737.0,17.1966,17.2933,17.1615,17.2318,39737.0
2020-03-18 12:00:00,19.61,19.64,19.6,19.61,85897.0,17.2318,17.2582,17.223,17.2318,85897.0
2020-03-18 12:05:00,19.6,19.7,19.6,19.68,56559.0,17.223,17.3109,17.223,17.2933,56559.0
2020-03-18 12:10:00,19.68,19.75,19.59,19.6,172430.0,17.2933,17.3548,17.2142,17.223,172430.0
2020-03-18 12:15:00,19.6,19.63,19.5,19.51,98470.0,17.223,17.2494,17.1351,17.1439,98470.0
2020-03-18 12:20:00,19.51,19.52,19.49,19.5,41525.0,17.1439,17.1527,17.1263,17.1351,41525.0
2020-03-18 12:25:00,19.5,19.59,19.49,19.54,46574.0,17.1351,17.2142,17.1263,17.1703,46574.0
2020-03-18 12:30:00,19.55,19.55,19.34,19.35,84129.0,17.1791,17.1791,16.9945,17.0033,84129.0
2020-03-18 12:35:00,19.35,19.44,19.34,19.42,91264.0,17.0033,17.0824,16.9945,17.0648,91264.0
2020-03-18 12:40:00,19.42,19.48,19.35,19.39,39850.0,17.0648,17.1176,17.0033,17.0385,39850.0
2020-03-18 12:45:00,19.39,19.42,19.35,19.38,121142.0,17.0385,17.0648,17.0033,17.0297,121142.0
2020-03-18 12:50:00,19.38,19.42,19.3,19.35,64012.0,17.0297,17.0648,16.9594,17.0033,64012.0
2020-03-18 12:55:00,19.36,19.36,19.31,19.32,10112.0,17.0121,17.0121,16.9682,16.977,10112.0
2020-03-18 13:00:00,19.32,19.32,19.32,19.32,0.0,16.977,16.977,16.977,16.977,0.0
2020-03-18 13:05:00,19.32,19.32,19.32,19.32,0.0,16.977,16.977,16.977,16.977,0.0
2020-03-18 13:10:00,19.39,19.52,19.35,19.49,27329.0,17.0385,17.1527,17.0033,17.1263,27329.0
2020-03-18 13:15:00,19.5,19.53,19.4,19.46,37174.0,17.1351,17.1615,17.0473,17.1,37174.0
2020-03-18 13:20:00,19.46,19.49,19.4,19.44,88592.0,17.1,17.1263,17.0473,17.0824,88592.0
2020-03-18 13:25:00,19.45,19.46,19.4,19.42,80475.0,17.0912,17.1,17.0473,17.0648,80475.0
2020-03-18 13:30:00,19.42,19.42,19.4,19.41,131159.0,17.0648,17.0648,17.0473,17.056,131159.0
2020-03-18 13:35:00,19.41,19.44,19.11,19.16,50058.0,17.056,17.0824,16.7924,16.8364,50058.0
2020-03-18 13:40:00,19.12,19.35,18.98,19.31,51256.0,16.8012,17.0033,16.6782,16.9682,51256.0
2020-03-18 13:45:00,19.32,19.38,19.3,19.37,80057.0,16.977,17.0297,16.9594,17.0209,80057.0
2020-03-18 13:50:00,19.35,19.43,19.29,19.42,110230.0,17.0033,17.0736,16.9506,17.0648,110230.0
2020-03-18 13:55:00,19.43,19.43,19.34,19.36,88741.0,17.0736,17.0736,16.9945,17.0121,88741.0
2020-03-18 14:00:00,19.36,19.39,19.34,19.35,73477.0,17.0121,17.0385,16.9945,17.0033,73477.0
2020-03-18 14:05:00,19.35,19.4,19.24,19.25,65416.0,17.0033,17.0473,16.9067,16.9154,65416.0
2020-03-18 14:10:00,19.26,19.28,19.25,19.25,90236.0,16.9242,16.9418,16.9154,16.9154,90236.0
2020-03-18 14:15:00,19.25,19.28,19.25,19.26,77857.0,16.9154,16.9418,16.9154,16.9242,77857.0
2020-03-18 14:20:00,19.26,19.29,19.25,19.25,56235.0,16.9242,16.9506,16.9154,16.9154,56235.0
2020-03-18 14:25:00,19.25,19.26,19.24,19.26,60144.0,16.9154,16.9242,16.9067,16.9242,60144.0
2020-03-18 14:30:00,19.25,19.5,19.25,19.38,55025.0,16.9154,17.1351,16.9154,17.0297,55025.0
2020-03-18 14:35:00,19.39,19.66,19.37,19.64,49081.0,17.0385,17.2757,17.0209,17.2582,49081.0
2020-03-18 14:40:00,19.63,19.69,19.55,19.69,56235.0,17.2494,17.3021,17.1791,17.3021,56235.0
2020-03-18 14:45:00,19.69,19.76,19.58,19.64,74475.0,17.3021,17.3636,17.2054,17.2582,74475.0
2020-03-18 14:50:00,19.63,19.68,19.57,19.66,63264.0,17.2494,17.2933,17.1966,17.2757,63264.0
2020-03-18 14:55:00,19.67,19.75,19.57,19.62,55844.0,17.2845,17.3548,17.1966,17.2406,55844.0
2020-03-18 15:00:00,19.63,19.63,19.49,19.54,85845.0,17.2494,17.2494,17.1263,17.1703,85845.0
2020-03-18 15:05:00,19.55,19.75,19.55,19.63,44936.0,17.1791,17.3548,17.1791,17.2494,44936.0
2020-03-18 15:10:00,19.66,19.87,19.64,19.83,53738.0,17.2757,17.4603,17.2582,17.4251,53738.0
2020-03-18 15:15:00,19.81,19.91,19.78,19.91,89102.0,17.4075,17.4954,17.3812,17.4954,89102.0
2020-03-18 15:20:00,19.91,19.93,19.55,19.56,52870.0,17.4954,17.513,17.1791,17.1879,52870.0
2020-03-18 15:25:00,19.56,19.62,19.47,19.5,87075.0,17.1879,17.2406,17.1088,17.1351,87075.0
2020-03-18 15:30:00,19.47,19.71,19.47,19.62,62444.0,17.1088,17.3197,17.1088,17.2406,62444.0
2020-03-18 15:35:00,19.58,19.6,19.42,19.54,86786.0,17.2054,17.223,17.0648,17.1703,86786.0
2020-03-18 15:40:00,19.54,19.6,19.48,19.52,70020.0,17.1703,17.223,17.1176,17.1527,70020.0
2020-03-18 15:45:00,19.52,19.65,19.48,19.63,104699.0,17.1527,17.2669,17.1176,17.2494,104699.0
2020-03-18 15:50:00,19.63,19.76,19.54,19.67,169771.0,17.2494,17.3636,17.1703,17.2845,169771.0
2020-03-18 15:55:00,19.67,19.98,19.66,19.91,326190.0,17.2845,17.5569,17.2757,17.4954,326190.0
2020-03-19 09:30:00,19.9,20.38,19.9,20.2,86447.0,17.4866,17.9084,17.4866,17.7502,86447.0
2020-03-19 09:35:00,20.22,20.4,19.98,20.29,54206.0,17.7678,17.926,17.5569,17.8293,54206.0
2020-03-19 09:40:00,20.3,21.22,20.16,21.03,101629.0,17.8381,18.6465,17.7151,18.4796,101629.0
2020-03-19 09:45:00,21.09,21.09,20.58,20.67,42169.0,18.5323,18.5323,18.0842,18.1632,42169.0
2020-03-19 09:50:00,20.69,21.01,20.58,20.7,62282.0,18.1808,18.462,18.0842,18.1896,62282.0
2020-03-19 09:55:00,20.7,21.12,20.67,21.12,58935.0,18.1896,18.5587,18.1632,18.5587,58935.0
2020-03-19 10:00:00,21.06,21.25,20.95,21.22,32664.0,18.5059,18.6729,18.4093,18.6465,32664.0
2020-03-19 10:05:00,21.24,21.57,21.22,21.55,37562.0,18.6641,18.9541,18.6465,18.9365,37562.0
2020-03-19 10:10:00,21.58,21.79,21.3,21.79,41589.0,18.9629,19.1474,18.7168,19.1474,41589.0
2020-03-19 10:15:00,21.79,21.98,21.42,21.54,94996.0,19.1474,19.3144,18.8223,18.9277,94996.0
2020-03-19 10:20:00,21.54,21.65,21.43,21.62,86333.0,18.9277,19.0244,18.8311,18.998,86333.0
2020-03-19 10:25:00,21.6,21.84,21.51,21.84,58467.0,18.9805,19.1913,18.9014,19.1913,58467.0
2020-03-19 10:30:00,21.79,21.9,21.71,21.82,45314.0,19.1474,19.2441,19.0771,19.1738,45314.0
2020-03-19 10:35:00,21.79,21.83,21.3,21.34,44266.0,19.1474,19.1826,18.7168,18.752,44266.0
2020-03-19 10:40:00,21.35,21.47,21.19,21.32,41636.0,18.7608,18.8662,18.6202,18.7344,41636.0
2020-03-19 10:45:00,21.32,21.43,21.07,21.13,69877.0,18.7344,18.8311,18.5147,18.5675,69877.0
2020-03-19 10:50:00,21.13,21.27,21.07,21.18,40478.0,18.5675,18.6905,18.5147,18.6114,40478.0
2020-03-19 10:55:00,21.19,21.23,20.89,20.9,38713.0,18.6202,18.6553,18.3566,18.3653,38713.0
2020-03-19 11:00:00,20.9,21.12,20.8,20.87,31630.0,18.3653,18.5587,18.2775,18.339,31630.0
2020-03-19 11:05:00,20.88,20.96,20.79,20.85,29169.0,18.3478,18.4181,18.2687,18.3214,29169.0
2020-03-19 11:10:00,20.85,21.04,20.8,20.92,44875.0,18.3214,18.4884,18.2775,18.3829,44875.0
2020-03-19 11:15:00,20.95,20.99,20.77,20.96,46435.0,18.4093,18.4444,18.2511,18.4181,46435.0
2020-03-19 11:20:00,20.94,21.12,20.93,21.11,31642.0,18.4005,18.5587,18.3917,18.5499,31642.0
2020-03-19 11:25:00,21.11,21.29,21.1,21.26,36881.0,18.5499,18.708,18.5411,18.6817,36881.0
2020-03-19 11:30:00,21.23,21.28,21.11,21.19,53883.0,18.6553,18.6993,18.5499,18.6202,53883.0
2020-03-19 11:35:00,21.18,21.21,21.01,21.08,42492.0,18.6114,18.6377,18.462,18.5235,42492.0
2020-03-19 11:40:00,21.06,21.24,20.94,21.17,106625.0,18.5059,18.6641,18.4005,18.6026,106625.0
2020-03-19 11:45:00,21.16,21.25,20.97,21.25,102381.0,18.5938,18.6729,18.4269,18.6729,102381.0
2020-03-19 11:50:00,21.29,21.36,21.07,21.32,69989.0,18.708,18.7696,18.5147,18.7344,69989.0
2020-03-19 11:55:00,21.32,21.37,21.08,21.12,86839.0,18.7344,18.7783,18.5235,18.5587,86839.0
2020-03-19 12:00:00,21.12,21.39,21.1,21.21,114035.0,18.5587,18.7959,18.5411,18.6377,114035.0
2020-03-19 12:05:00,21.2,21.39,21.19,21.26,145807.0,18.629,18.7959,18.6202,18.6817,145807.0
2020-03-19 12:10:00,21.26,21.37,21.21,21.35,95547.0,18.6817,18.7783,18.6377,18.7608,95547.0
2020-03-19 12:15:00,21.34,21.38,21.27,21.34,107232.0,18.752,18.7871,18.6905,18.752,107232.0
2020-03-19 12:20:00,21.34,21.39,21.1,21.18,87606.0,18.752,18.7959,18.5411,18.6114,87606.0
2020-03-19 12:25:00,21.17,21.31,21.07,21.29,71314.0,18.6026,18.7256,18.5147,18.708,71314.0
2020-03-19 12:30:00,21.31,21.33,21.08,21.1,72343.0,18.7256,18.7432,18.5235,18.5411,72343.0
2020-03-19 12:35:00,21.11,21.3,21.04,21.27,91684.0,18.5499,18.7168,18.4884,18.6905,91684.0
2020-03-19 12:40:00,21.26,21.47,21.24,21.34,52271.0,18.6817,18.8662,18.6641,18.752,52271.0
2020-03-19 12:45:00,21.35,21.42,21.27,21.28,51743.0,18.7608,18.8223,18.6905,18.6993,51743.0
2020-03-19 12:50:00,21.29,21.72,21.27,21.72,99322.0,18.708,19.0859,18.6905,19.0859,99322.0
2020-03-19 12:55:00,21.71,21.88,21.62,21.83,71470.0,19.0771,19.2265,18.998,19.1826,71470.0
2020-03-19 13:00:00,21.83,21.96,21.72,21.84,86827.0,19.1826,19.2968,19.0859,19.1913,86827.0
2020-03-19 13:05:00,21.82,22.08,21.82,22.07,116993.0,19.1738,19.4022,19.1738,19.3935,116993.0
2020-03-19 13:10:00,22.07,22.07,21.49,21.64,40862.0,19.3935,19.3935,18.8838,19.0156,40862.0
2020-03-19 13:15:00,21.65,21.65,21.48,21.61,50217.0,19.0244,19.0244,18.875,18.9892,50217.0
2020-03-19 13:20:00,21.58,21.65,21.52,21.63,42249.0,18.9629,19.0244,18.9102,19.0068,42249.0
2020-03-19 13:25:00,21.64,21.64,21.49,21.49,55915.0,19.0156,19.0156,18.8838,18.8838,55915.0
2020-03-19 13:30:00,21.48,21.52,21.4,21.46,30374.0,18.875,18.9102,18.8047,18.8574,30374.0
2020-03-19 13:35:00,21.44,21.45,21.31,21.32,25767.0,18.8399,18.8486,18.7256,18.7344,25767.0
2020-03-19 13:40:00,21.31,21.48,21.26,21.48,33854.0,18.7256,18.875,18.6817,18.875,33854.0
2020-03-19 13:45:00,21.48,21.63,21.48,21.62,37851.0,18.875,19.0068,18.875,18.998,37851.0
2020-03-19 13:50:00,21.62,21.92,21.62,21.81,17878.0,18.998,19.2616,18.998,19.165,17878.0
2020-03-19 13:55:00,21.81,21.83,21.63,21.76,44924.0,19.165,19.1826,19.0068,19.121,44924.0
2020-03-19 14:00:00,21.76,21.93,21.67,21.9,52419.0,19.121,19.2704,19.042,19.2441,52419.0
2020-03-19 14:05:00,21.83,22.04,21.81,21.92,42294.0,19.1826,19.3671,19.165,19.2616,42294.0
2020-03-19 14:10:00,21.91,21.95,21.81,21.91,40133.0,19.2529,19.288,19.165,19.2529,40133.0
2020-03-19 14:15:00,21.91,22.05,21.83,22.05,50885.0,19.2529,19.3759,19.1826,19.3759,50885.0
2020-03-19 14:20:00,22.05,22.45,22.02,22.41,197164.0,19.3759,19.7274,19.3495,19.6922,197164.0
2020-03-19 14:25:00,22.39,22.69,22.26,22.63,92984.0,19.6746,19.9383,19.5604,19.8855,92984.0
2020-03-19 14:30:00,22.63,22.96,22.58,22.93,57957.0,19.8855,20.1755,19.8416,20.1492,57957.0
2020-03-19 14:35:00,22.93,22.93,22.65,22.89,54555.0,20.1492,20.1492,19.9031,20.114,54555.0
2020-03-19 14:40:00,22.89,23.1,22.81,22.85,58440.0,20.114,20.2985,20.0437,20.0789,58440.0
2020-03-19 14:45:00,22.83,22.83,22.58,22.65,41017.0,20.0613,20.0613,19.8416,19.9031,41017.0
2020-03-19 14:50:00,22.62,22.74,22.59,22.63,47903.0,19.8768,19.9822,19.8504,19.8855,47903.0
2020-03-19 14:55:00,22.6,22.85,22.6,22.66,67930.0,19.8592,20.0789,19.8592,19.9119,67930.0
2020-03-19 15:00:00,22.69,22.71,22.56,22.62,69352.0,19.9383,19.9558,19.824,19.8768,69352.0
2020-03-19 15:05:00,22.63,22.76,22.58,22.6,99753.0,19.8855,19.9998,19.8416,19.8592,99753.0
2020-03-19 15:10:00,22.59,23.16,22.58,23.03,93167.0,19.8504,20.3513,19.8416,20.237,93167.0
2020-03-19 15:15:00,23.02,23.11,22.7,23.09,76575.0,20.2282,20.3073,19.947,20.2898,76575.0
2020-03-19 15:20:00,23.1,23.25,23.0,23.1,112033.0,20.2985,20.4303,20.2107,20.2985,112033.0
2020-03-19 15:25:00,23.11,23.57,23.11,23.34,156910.0,20.3073,20.7115,20.3073,20.5094,156910.0
2020-03-19 15:30:00,23.32,23.79,23.31,23.79,257368.0,20.4919,20.9049,20.4831,20.9049,257368.0
2020-03-19 15:35:00,23.8,24.04,23.72,24.02,296901.0,20.9136,21.1245,20.8433,21.107,296901.0
2020-03-19 15:40:00,24.02,24.25,23.99,24.17,252258.0,21.107,21.3091,21.0806,21.2388,252258.0
2020-03-19 15:45:00,24.19,24.2,23.91,24.08,220286.0,21.2563,21.2651,21.0103,21.1597,220286.0
2020-03-19 15:50:00,24.11,24.39,23.91,24.38,358282.0,21.1861,21.4321,21.0103,21.4233,358282.0
2020-03-19 15:55:00,24.39,24.64,24.14,24.32,487204.0,21.4321,21.6518,21.2124,21.3706,487204.0
2020-03-20 09:30:00,24.57,24.81,24.21,24.62,61517.0,21.5903,21.8012,21.2739,21.6342,61517.0
2020-03-20 09:35:00,24.54,25.02,24.39,24.48,68206.0,21.5639,21.9857,21.4321,21.5112,68206.0
2020-03-20 09:40:00,24.46,24.79,24.18,24.31,45147.0,21.4936,21.7836,21.2476,21.3618,45147.0
2020-03-20 09:45:00,24.34,24.34,23.65,23.66,62954.0,21.3882,21.3882,20.7818,20.7906,62954.0
2020-03-20 09:50:00,23.62,23.97,23.54,23.91,33554.0,20.7555,21.063,20.6852,21.0103,33554.0
2020-03-20 09:55:00,23.93,24.03,23.67,23.78,25000.0,21.0279,21.1158,20.7994,20.8961,25000.0
2020-03-20 10:00:00,23.76,24.03,23.76,23.86,35131.0,20.8785,21.1158,20.8785,20.9664,35131.0
2020-03-20 10:05:00,23.87,23.87,23.37,23.43,64856.0,20.9752,20.9752,20.5358,20.5885,64856.0
2020-03-20 10:10:00,23.43,23.51,23.21,23.39,93748.0,20.5885,20.6588,20.3952,20.5534,93748.0
2020-03-20 10:15:00,23.41,23.7,23.38,23.45,37935.0,20.5709,20.8258,20.5446,20.6061,37935.0
2020-03-20 10:20:00,23.43,23.67,23.37,23.55,28695.0,20.5885,20.7994,20.5358,20.694,28695.0
2020-03-20 10:25:00,23.55,23.69,23.35,23.48,31609.0,20.694,20.817,20.5182,20.6325,31609.0
2020-03-20 10:30:00,23.5,23.75,23.5,23.75,15783.0,20.65,20.8697,20.65,20.8697,15783.0
2020-03-20 10:35:00,23.75,23.79,23.55,23.55,25590.0,20.8697,20.9049,20.694,20.694,25590.0
2020-03-20 10:40:00,23.52,23.62,23.34,23.41,40885.0,20.6676,20.7555,20.5094,20.5709,40885.0
2020-03-20 10:45:00,23.38,23.42,23.17,23.42,36880.0,20.5446,20.5797,20.36,20.5797,36880.0
2020-03-20 10:50:00,23.41,23.45,23.29,23.33,124535.0,20.5709,20.6061,20.4655,20.5006,124535.0
2020-03-20 10:55:00,23.33,23.41,23.28,23.39,31363.0,20.5006,20.5709,20.4567,20.5534,31363.0
2020-03-20 11:00:00,23.38,23.42,23.31,23.31,25934.0,20.5446,20.5797,20.4831,20.4831,25934.0
2020-03-20 11:05:00,23.3,23.49,23.27,23.47,26063.0,20.4743,20.6412,20.4479,20.6237,26063.0
2020-03-20 11:10:00,23.47,23.54,23.39,23.43,25076.0,20.6237,20.6852,20.5534,20.5885,25076.0
2020-03-20 11:15:00,23.43,23.45,23.32,23.34,36289.0,20.5885,20.6061,20.4919,20.5094,36289.0
2020-03-20 11:20:00,23.34,23.34,23.12,23.17,51619.0,20.5094,20.5094,20.3161,20.36,51619.0
2020-03-20 11:25:00,23.16,23.35,23.14,23.32,25465.0,20.3513,20.5182,20.3337,20.4919,25465.0
2020-03-20 11:30:00,23.32,23.5,23.28,23.5,34056.0,20.4919,20.65,20.4567,20.65,34056.0
2020-03-20 11:35:00,23.5,23.61,23.48,23.61,28473.0,20.65,20.7467,20.6325,20.7467,28473.0
2020-03-20 11:40:00,23.59,23.67,23.54,23.66,29131.0,20.7291,20.7994,20.6852,20.7906,29131.0
2020-03-20 11:45:00,23.66,23.8,23.57,23.77,27667.0,20.7906,20.9136,20.7115,20.8873,27667.0
2020-03-20 11:50:00,23.78,23.9,23.72,23.85,38235.0,20.8961,21.0015,20.8433,20.9576,38235.0
2020-03-20 11:55:00,23.83,23.84,23.68,23.72,18136.0,20.94,20.9488,20.8082,20.8433,18136.0
2020-03-20 12:00:00,23.71,23.75,23.39,23.39,29513.0,20.8346,20.8697,20.5534,20.5534,29513.0
2020-03-20 12:05:00,23.39,23.49,23.37,23.44,63104.0,20.5534,20.6412,20.5358,20.5973,63104.0
2020-03-20 12:10:00,23.44,23.62,23.44,23.61,37513.0,20.5973,20.7555,20.5973,20.7467,37513.0
2020-03-20 12:15:00,23.62,23.62,23.47,23.5,14587.0,20.7555,20.7555,20.6237,20.65,14587.0
2020-03-20 12:20:00,23.52,23.54,23.37,23.43,77167.0,20.6676,20.6852,20.5358,20.5885,77167.0
2020-03-20 12:25:00,23.45,23.51,23.36,23.45,43831.0,20.6061,20.6588,20.527,20.6061,43831.0
2020-03-20 12:30:00,23.47,23.63,23.42,23.63,33994.0,20.6237,20.7643,20.5797,20.7643,33994.0
2020-03-20 12:35:00,23.62,23.67,23.58,23.63,30282.0,20.7555,20.7994,20.7203,20.7643,30282.0
2020-03-20 12:40:00,23.63,23.74,23.61,23.71,42946.0,20.7643,20.8609,20.7467,20.8346,42946.0
2020-03-20 12:45:00,23.68,23.78,23.64,23.74,30813.0,20.8082,20.8961,20.773,20.8609,30813.0
2020-03-20 12:50:00,23.73,23.81,23.71,23.76,16487.0,20.8521,20.9224,20.8346,20.8785,16487.0
2020-03-20 12:55:00,23.77,23.9,23.64,23.65,34015.0,20.8873,21.0015,20.773,20.7818,34015.0
2020-03-20 13:00:00,23.64,23.88,23.64,23.72,39069.0,20.773,20.9839,20.773,20.8433,39069.0
2020-03-20 13:05:00,23.71,23.79,23.62,23.79,32744.0,20.8346,20.9049,20.7555,20.9049,32744.0
2020-03-20 13:10:00,23.8,23.8,23.61,23.63,34099.0,20.9136,20.9136,20.7467,20.7643,34099.0
2020-03-20 13:15:00,23.62,23.79,23.58,23.79,34911.0,20.7555,20.9049,20.7203,20.9049,34911.0
2020-03-20 13:20:00,23.78,23.79,23.47,23.54,28787.0,20.8961,20.9049,20.6237,20.6852,28787.0
2020-03-20 13:25:00,23.54,23.62,23.47,23.58,30089.0,20.6852,20.7555,20.6237,20.7203,30089.0
2020-03-20 13:30:00,23.59,23.71,23.47,23.54,24560.0,20.7291,20.8346,20.6237,20.6852,24560.0
2020-03-20 13:35:00,23.54,23.57,23.47,23.51,16821.0,20.6852,20.7115,20.6237,20.6588,16821.0
2020-03-20 13:40:00,23.48,23.6,23.46,23.51,18749.0,20.6325,20.7379,20.6149,20.6588,18749.0
2020-03-20 13:45:00,23.51,23.55,23.48,23.51,15126.0,20.6588,20.694,20.6325,20.6588,15126.0
2020-03-20 13:50:00,23.51,23.55,23.42,23.47,22707.0,20.6588,20.694,20.5797,20.6237,22707.0
2020-03-20 13:55:00,23.45,23.54,23.45,23.5,26873.0,20.6061,20.6852,20.6061,20.65,26873.0
2020-03-20 14:00:00,23.49,23.54,23.45,23.52,23813.0,20.6412,20.6852,20.6061,20.6676,23813.0
2020-03-20 14:05:00,23.52,23.69,23.51,23.57,15952.0,20.6676,20.817,20.6588,20.7115,15952.0
2020-03-20 14:10:00,23.58,23.58,23.47,23.53,28998.0,20.7203,20.7203,20.6237,20.6764,28998.0
2020-03-20 14:15:00,23.53,23.6,23.48,23.56,28560.0,20.6764,20.7379,20.6325,20.7028,28560.0
2020-03-20 14:20:00,23.56,23.6,23.41,23.41,28466.0,20.7028,20.7379,20.5709,20.5709,28466.0
2020-03-20 14:25:00,23.41,23.47,23.34,23.38,170542.0,20.5709,20.6237,20.5094,20.5446,170542.0
2020-03-20 14:30:00,23.38,23.45,23.2,23.2,135623.0,20.5446,20.6061,20.3864,20.3864,135623.0
2020-03-20 14:35:00,23.16,23.17,22.95,23.02,137207.0,20.3513,20.36,20.1667,20.2282,137207.0
2020-03-20 14:40:00,23.05,23.07,22.81,22.86,50258.0,20.2546,20.2722,20.0437,20.0876,50258.0
2020-03-20 14:45:00,22.87,23.01,22.85,22.99,88532.0,20.0964,20.2195,20.0789,20.2019,88532.0
2020-03-20 14:50:00,23.0,23.0,22.78,22.82,72934.0,20.2107,20.2107,20.0173,20.0525,72934.0
2020-03-20 14:55:00,22.8,22.98,22.72,22.93,89944.0,20.0349,20.1931,19.9646,20.1492,89944.0
2020-03-20 15:00:00,22.94,23.09,22.88,22.89,50998.0,20.1579,20.2898,20.1052,20.114,50998.0
2020-03-20 15:05:00,22.89,23.03,22.89,22.93,28148.0,20.114,20.237,20.114,20.1492,28148.0
2020-03-20 15:10:00,22.94,23.02,22.87,22.93,158820.0,20.1579,20.2282,20.0964,20.1492,158820.0
2020-03-20 15:15:00,22.94,22.96,22.76,22.86,54553.0,20.1579,20.1755,19.9998,20.0876,54553.0
2020-03-20 15:20:00,22.87,22.98,22.81,22.96,71518.0,20.0964,20.1931,20.0437,20.1755,71518.0
2020-03-20 15:25:00,22.98,23.28,22.94,23.11,47317.0,20.1931,20.4567,20.1579,20.3073,47317.0
2020-03-20 15:30:00,23.16,23.48,23.16,23.39,72084.0,20.3513,20.6325,20.3513,20.5534,72084.0
2020-03-20 15:35:00,23.39,23.43,23.16,23.24,130980.0,20.5534,20.5885,20.3513,20.4216,130980.0
2020-03-20 15:40:00,23.22,23.38,23.2,23.33,194696.0,20.404,20.5446,20.3864,20.5006,194696.0
2020-03-20 15:45:00,23.33,23.45,23.27,23.29,213042.0,20.5006,20.6061,20.4479,20.4655,213042.0
2020-03-20 15:50:00,23.3,23.5,23.21,23.44,276180.0,20.4743,20.65,20.3952,20.5973,276180.0
2020-03-20 15:55:00,23.46,23.64,23.35,23.53,621047.0,20.6149,20.773,20.5182,20.6764,621047.0
2020-03-23 09:30:00,23.28,23.56,23.2,23.33,59230.0,20.4567,20.7028,20.3864,20.5006,59230.0
2020-03-23 09:35:00,23.33,23.47,23.06,23.22,37250.0,20.5006,20.6237,20.2634,20.404,37250.0
2020-03-23 09:40:00,23.21,23.43,23.2,23.28,28558.0,20.3952,20.5885,20.3864,20.4567,28558.0
2020-03-23 09:45:00,23.28,23.53,23.23,23.53,82769.0,20.4567,20.6764,20.4128,20.6764,82769.0
2020-03-23 09:50:00,23.5,23.6,23.36,23.54,23429.0,20.65,20.7379,20.527,20.6852,23429.0
2020-03-23 09:55:00,23.54,23.71,23.52,23.64,101661.0,20.6852,20.8346,20.6676,20.773,101661.0
2020-03-23 10:00:00,23.65,23.67,23.47,23.58,27628.0,20.7818,20.7994,20.6237,20.7203,27628.0
2020-03-23 10:05:00,23.62,23.72,23.46,23.52,24048.0,20.7555,20.8433,20.6149,20.6676,24048.0
2020-03-23 10:10:00,23.55,23.74,23.54,23.6,25740.0,20.694,20.8609,20.6852,20.7379,25740.0
2020-03-23 10:15:00,23.59,23.65,23.33,23.34,28655.0,20.7291,20.7818,20.5006,20.5094,28655.0
2020-03-23 10:20:00,23.28,23.43,23.14,23.33,122353.0,20.4567,20.5885,20.3337,20.5006,122353.0
2020-03-23 10:25:00,23.33,23.49,23.29,23.45,33880.0,20.5006,20.6412,20.4655,20.6061,33880.0
2020-03-23 10:30:00,23.44,23.44,23.34,23.38,96132.0,20.5973,20.5973,20.5094,20.5446,96132.0
2020-03-23 10:35:00,23.36,23.36,23.16,23.23,83132.0,20.527,20.527,20.3513,20.4128,83132.0
2020-03-23 10:40:00,23.24,23.48,23.23,23.41,38393.0,20.4216,20.6325,20.4128,20.5709,38393.0
2020-03-23 10:45:00,23.39,23.44,23.27,23.3,58553.0,20.5534,20.5973,20.4479,20.4743,58553.0
2020-03-23 10:50:00,23.32,23.43,23.23,23.29,40504.0,20.4919,20.5885,20.4128,20.4655,40504.0
2020-03-23 10:55:00,23.28,23.28,22.99,23.04,52142.0,20.4567,20.4567,20.2019,20.2458,52142.0
2020-03-23 11:00:00,23.05,23.24,23.03,23.22,50919.0,20.2546,20.4216,20.237,20.404,50919.0
2020-03-23 11:05:00,23.23,23.27,23.18,23.23,29897.0,20.4128,20.4479,20.3688,20.4128,29897.0
2020-03-23 11:10:00,23.23,23.42,23.22,23.36,38968.0,20.4128,20.5797,20.404,20.527,38968.0
2020-03-23 11:15:00,23.36,23.41,23.23,23.26,31631.0,20.527,20.5709,20.4128,20.4391,31631.0
2020-03-23 11:20:00,23.26,23.31,23.17,23.17,24383.0,20.4391,20.4831,20.36,20.36,24383.0
2020-03-23 11:25:00,23.17,23.2,22.96,22.96,62657.0,20.36,20.3864,20.1755,20.1755,62657.0
2020-03-23 11:30:00,22.95,23.11,22.95,23.0,92528.0,20.1667,20.3073,20.1667,20.2107,92528.0
2020-03-23 11:35:00,22.98,23.07,22.94,22.98,90171.0,20.1931,20.2722,20.1579,20.1931,90171.0
2020-03-23 11:40:00,22.98,23.0,22.83,22.91,60894.0,20.1931,20.2107,20.0613,20.1316,60894.0
2020-03-23 11:45:00,22.89,22.93,22.81,22.9,63200.0,20.114,20.1492,20.0437,20.1228,63200.0
2020-03-23 11:50:00,22.9,23.08,22.88,23.04,45591.0,20.1228,20.281,20.1052,20.2458,45591.0
2020-03-23 11:55:00,23.02,23.29,22.99,23.29,42331.0,20.2282,20.4655,20.2019,20.4655,42331.0
2020-03-23 12:00:00,23.28,23.35,23.2,23.32,38725.0,20.4567,20.5182,20.3864,20.4919,38725.0
2020-03-23 12:05:00,23.32,23.32,23.08,23.1,46258.0,20.4919,20.4919,20.281,20.2985,46258.0
2020-03-23 12:10:00,23.1,23.15,22.96,23.09,23995.0,20.2985,20.3425,20.1755,20.2898,23995.0
2020-03-23 12:15:00,23.14,23.43,23.12,23.35,27468.0,20.3337,20.5885,20.3161,20.5182,27468.0
2020-03-23 12:20:00,23.32,23.46,23.31,23.42,26805.0,20.4919,20.6149,20.4831,20.5797,26805.0
2020-03-23 12:25:00,23.42,23.46,23.36,23.45,31552.0,20.5797,20.6149,20.527,20.6061,31552.0
2020-03-23 12:30:00,23.43,23.46,23.25,23.39,40130.0,20.5885,20.6149,20.4303,20.5534,40130.0
2020-03-23 12:35:00,23.39,23.43,23.34,23.39,44600.0,20.5534,20.5885,20.5094,20.5534,44600.0
2020-03-23 12:40:00,23.4,23.48,23.29,23.3,47511.0,20.5622,20.6325,20.4655,20.4743,47511.0
2020-03-23 12:45:00,23.31,23.56,23.3,23.56,27502.0,20.4831,20.7028,20.4743,20.7028,27502.0
2020-03-23 12:50:00,23.52,23.53,23.16,23.29,35572.0,20.6676,20.6764,20.3513,20.4655,35572.0
2020-03-23 12:55:00,23.29,23.41,23.27,23.38,23329.0,20.4655,20.5709,20.4479,20.5446,23329.0
2020-03-23 13:00:00,23.39,23.41,23.28,23.29,46339.0,20.5534,20.5709,20.4567,20.4655,46339.0
2020-03-23 13:05:00,23.29,23.39,23.26,23.34,19156.0,20.4655,20.5534,20.4391,20.5094,19156.0
2020-03-23 13:10:00,23.34,23.64,23.34,23.61,29958.0,20.5094,20.773,20.5094,20.7467,29958.0
2020-03-23 13:15:00,23.6,23.61,23.44,23.5,26876.0,20.7379,20.7467,20.5973,20.65,26876.0
2020-03-23 13:20:00,23.49,23.52,23.38,23.42,22913.0,20.6412,20.6676,20.5446,20.5797,22913.0
2020-03-23 13:25:00,23.41,23.44,23.35,23.38,24765.0,20.5709,20.5973,20.5182,20.5446,24765.0
2020-03-23 13:30:00,23.35,23.38,23.26,23.37,40035.0,20.5182,20.5446,20.4391,20.5358,40035.0
2020-03-23 13:35:00,23.37,23.37,23.22,23.26,39173.0,20.5358,20.5358,20.404,20.4391,39173.0
2020-03-23 13:40:00,23.25,23.39,23.23,23.35,45382.0,20.4303,20.5534,20.4128,20.5182,45382.0
2020-03-23 13:45:00,23.34,23.45,23.29,23.43,50253.0,20.5094,20.6061,20.4655,20.5885,50253.0
2020-03-23 13:50:00,23.44,23.44,23.16,23.21,103442.0,20.5973,20.5973,20.3513,20.3952,103442.0
2020-03-23 13:55:00,23.2,23.23,22.92,23.08,57558.0,20.3864,20.4128,20.1404,20.281,57558.0
2020-03-23 14:00:00,23.08,23.13,23.0,23.12,45416.0,20.281,20.3249,20.2107,20.3161,45416.0
2020-03-23 14:05:00,23.13,23.22,22.92,22.93,47479.0,20.3249,20.404,20.1404,20.1492,47479.0
2020-03-23 14:10:00,22.92,23.14,22.9,23.11,51332.0,20.1404,20.3337,20.1228,20.3073,51332.0
2020-03-23 14:15:00,23.11,23.29,23.11,23.19,58775.0,20.3073,20.4655,20.3073,20.3776,58775.0
2020-03-23 14:20:00,23.18,23.36,23.17,23.35,43446.0,20.3688,20.527,20.36,20.5182,43446.0
2020-03-23 14:25:00,23.35,23.53,23.27,23.46,39216.0,20.5182,20.6764,20.4479,20.6149,39216.0
2020-03-23 14:30:00,23.48,23.53,23.38,23.51,43919.0,20.6325,20.6764,20.5446,20.6588,43919.0
2020-03-23 14:35:00,23.5,23.55,23.41,23.41,37912.0,20.65,20.694,20.5709,20.5709,37912.0
2020-03-23 14:40:00,23.42,23.52,23.36,23.45,35935.0,20.5797,20.6676,20.527,20.6061,35935.0
2020-03-23 14:45:00,23.44,23.62,23.34,23.62,56813.0,20.5973,20.7555,20.5094,20.7555,56813.0
2020-03-23 14:50:00,23.59,23.59,23.32,23.34,48375.0,20.7291,20.7291,20.4919,20.5094,48375.0
2020-03-23 14:55:00,23.36,23.4,23.19,23.21,37522.0,20.527,20.5622,20.3776,20.3952,37522.0
2020-03-23 15:00:00,23.21,23.27,23.11,23.24,63735.0,20.3952,20.4479,20.3073,20.4216,63735.0
2020-03-23 15:05:00,23.23,23.23,23.06,23.13,48594.0,20.4128,20.4128,20.2634,20.3249,48594.0
2020-03-23 15:10:00,23.13,23.17,23.09,23.16,76016.0,20.3249,20.36,20.2898,20.3513,76016.0
2020-03-23 15:15:00,23.17,23.18,22.98,23.04,61598.0,20.36,20.3688,20.1931,20.2458,61598.0
2020-03-23 15:20:00,23.05,23.11,22.94,22.95,87197.0,20.2546,20.3073,20.1579,20.1667,87197.0
2020-03-23 15:25:00,22.94,23.08,22.91,23.04,82777.0,20.1579,20.281,20.1316,20.2458,82777.0
2020-03-23 15:30:00,23.05,23.08,22.98,23.04,69143.0,20.2546,20.281,20.1931,20.2458,69143.0
2020-03-23 15:35:00,23.03,23.11,23.0,23.09,61064.0,20.237,20.3073,20.2107,20.2898,61064.0
2020-03-23 15:40:00,23.1,23.19,23.04,23.18,65921.0,20.2985,20.3776,20.2458,20.3688,65921.0
2020-03-23 15:45:00,23.18,23.23,23.15,23.2,135430.0,20.3688,20.4128,20.3425,20.3864,135430.0
2020-03-23 15:50:00,23.2,23.33,23.16,23.3,286484.0,20.3864,20.5006,20.3513,20.4743,286484.0
2020-03-23 15:55:00,23.3,23.33,23.13,23.17,304380.0,20.4743,20.5006,20.3249,20.36,304380.0
2020-03-24 09:30:00,24.09,24.77,24.02,24.77,24091.0,21.1685,21.766,21.107,21.766,24091.0
2020-03-24 09:35:00,24.69,24.69,24.03,24.25,25532.0,21.6957,21.6957,21.1158,21.3091,25532.0
2020-03-24 09:40:00,24.33,24.33,23.88,23.92,20918.0,21.3794,21.3794,20.9839,21.0191,20918.0
2020-03-24 09:45:00,23.94,24.0,23.83,23.98,24909.0,21.0367,21.0894,20.94,21.0718,24909.0
2020-03-24 09:50:00,23.99,24.09,23.92,24.08,22050.0,21.0806,21.1685,21.0191,21.1597,22050.0
2020-03-24 09:55:00,24.06,24.06,23.92,23.94,24813.0,21.1421,21.1421,21.0191,21.0367,24813.0
2020-03-24 10:00:00,23.94,24.07,23.93,23.93,24420.0,21.0367,21.1509,21.0279,21.0279,24420.0
2020-03-24 10:05:00,23.94,23.97,23.82,23.87,32359.0,21.0367,21.063,20.9312,20.9752,32359.0
2020-03-24 10:10:00,23.87,23.98,23.81,23.97,28587.0,20.9752,21.0718,20.9224,21.063,28587.0
2020-03-24 10:15:00,23.97,24.01,23.9,23.97,29299.0,21.063,21.0982,21.0015,21.063,29299.0
2020-03-24 10:20:00,23.98,24.0,23.9,23.96,20261.0,21.0718,21.0894,21.0015,21.0542,20261.0
2020-03-24 10:25:00,23.95,24.04,23.93,23.99,18130.0,21.0455,21.1245,21.0279,21.0806,18130.0
2020-03-24 10:30:00,24.01,24.02,23.89,23.91,26190.0,21.0982,21.107,20.9927,21.0103,26190.0
2020-03-24 10:35:00,23.9,23.9,23.76,23.89,58988.0,21.0015,21.0015,20.8785,20.9927,58988.0
2020-03-24 10:40:00,23.89,23.89,23.76,23.79,152707.0,20.9927,20.9927,20.8785,20.9049,152707.0
2020-03-24 10:45:00,23.79,23.8,23.52,23.56,40526.0,20.9049,20.9136,20.6676,20.7028,40526.0
2020-03-24 10:50:00,23.57,23.61,23.33,23.42,36252.0,20.7115,20.7467,20.5006,20.5797,36252.0
2020-03-24 10:55:00,23.45,23.6,23.38,23.48,90892.0,20.6061,20.7379,20.5446,20.6325,90892.0
2020-03-24 11:00:00,23.49,23.6,23.46,23.51,337305.0,20.6412,20.7379,20.6149,20.6588,337305.0
2020-03-24 11:05:00,23.5,23.55,23.4,23.45,37291.0,20.65,20.694,20.5622,20.6061,37291.0
2020-03-24 11:10:00,23.45,23.45,23.29,23.38,55626.0,20.6061,20.6061,20.4655,20.5446,55626.0
2020-03-24 11:15:00,23.39,23.59,23.37,23.5,27621.0,20.5534,20.7291,20.5358,20.65,27621.0
2020-03-24 11:20:00,23.49,23.53,23.44,23.46,339633.0,20.6412,20.6764,20.5973,20.6149,339633.0
2020-03-24 11:25:00,23.45,23.57,23.44,23.51,52484.0,20.6061,20.7115,20.5973,20.6588,52484.0
2020-03-24 11:30:00,23.5,23.55,23.37,23.39,56711.0,20.65,20.694,20.5358,20.5534,56711.0
2020-03-24 11:35:00,23.4,23.5,23.4,23.49,25934.0,20.5622,20.65,20.5622,20.6412,25934.0
2020-03-24 11:40:00,23.48,23.58,23.48,23.52,24574.0,20.6325,20.7203,20.6325,20.6676,24574.0
2020-03-24 11:45:00,23.53,23.63,23.5,23.54,48557.0,20.6764,20.7643,20.65,20.6852,48557.0
2020-03-24 11:50:00,23.54,23.66,23.45,23.63,170920.0,20.6852,20.7906,20.6061,20.7643,170920.0
2020-03-24 11:55:00,23.63,23.77,23.62,23.65,34670.0,20.7643,20.8873,20.7555,20.7818,34670.0
2020-03-24 12:00:00,23.64,23.69,23.53,23.67,47432.0,20.773,20.817,20.6764,20.7994,47432.0
2020-03-24 12:05:00,23.67,23.68,23.62,23.65,16326.0,20.7994,20.8082,20.7555,20.7818,16326.0
2020-03-24 12:10:00,23.65,23.66,23.55,23.57,21413.0,20.7818,20.7906,20.694,20.7115,21413.0
2020-03-24 12:15:00,23.55,23.59,23.49,23.57,77215.0,20.694,20.7291,20.6412,20.7115,77215.0
2020-03-24 12:20:00,23.58,23.63,23.5,23.62,29297.0,20.7203,20.7643,20.65,20.7555,29297.0
2020-03-24 12:25:00,23.61,23.61,23.55,23.58,20107.0,20.7467,20.7467,20.694,20.7203,20107.0
2020-03-24 12:30:00,23.55,23.65,23.55,23.65,26622.0,20.694,20.7818,20.694,20.7818,26622.0
2020-03-24 12:35:00,23.66,23.69,23.57,23.68,231073.0,20.7906,20.817,20.7115,20.8082,231073.0
2020-03-24 12:40:00,23.69,23.9,23.65,23.9,80011.0,20.817,21.0015,20.7818,21.0015,80011.0
2020-03-24 12:45:00,23.9,23.93,23.87,23.9,64353.0,21.0015,21.0279,20.9752,21.0015,64353.0
2020-03-24 12:50:00,23.9,23.95,23.78,23.79,21843.0,21.0015,21.0455,20.8961,20.9049,21843.0
2020-03-24 12:55:00,23.81,23.84,23.7,23.7,14226.0,20.9224,20.9488,20.8258,20.8258,14226.0
2020-03-24 13:00:00,23.69,23.71,23.54,23.64,39397.0,20.817,20.8346,20.6852,20.773,39397.0
2020-03-24 13:05:00,23.62,23.67,23.52,23.6,41414.0,20.7555,20.7994,20.6676,20.7379,41414.0
2020-03-24 13:10:00,23.59,23.71,23.59,23.66,15186.0,20.7291,20.8346,20.7291,20.7906,15186.0
2020-03-24 13:15:00,23.67,23.72,23.64,23.72,10172.0,20.7994,20.8433,20.773,20.8433,10172.0
2020-03-24 13:20:00,23.71,23.71,23.61,23.65,11900.0,20.8346,20.8346,20.7467,20.7818,11900.0
2020-03-24 13:25:00,23.65,23.69,23.63,23.65,97340.0,20.7818,20.817,20.7643,20.7818,97340.0
2020-03-24 13:30:00,23.65,23.77,23.64,23.74,28353.0,20.7818,20.8873,20.773,20.8609,28353.0
2020-03-24 13:35:00,23.72,23.77,23.7,23.73,21598.0,20.8433,20.8873,20.8258,20.8521,21598.0
2020-03-24 13:40:00,23.75,23.75,23.65,23.7,17438.0,20.8697,20.8697,20.7818,20.8258,17438.0
2020-03-24 13:45:00,23.7,23.75,23.69,23.72,31418.0,20.8258,20.8697,20.817,20.8433,31418.0
2020-03-24 13:50:00,23.72,23.75,23.68,23.73,31111.0,20.8433,20.8697,20.8082,20.8521,31111.0
2020-03-24 13:55:00,23.73,23.79,23.64,23.66,101240.0,20.8521,20.9049,20.773,20.7906,101240.0
2020-03-24 14:00:00,23.67,23.7,23.61,23.65,51534.0,20.7994,20.8258,20.7467,20.7818,51534.0
2020-03-24 14:05:00,23.66,23.68,23.62,23.63,57826.0,20.7906,20.8082,20.7555,20.7643,57826.0
2020-03-24 14:10:00,23.63,23.78,23.6,23.78,44139.0,20.7643,20.8961,20.7379,20.8961,44139.0
2020-03-24 14:15:00,23.78,23.89,23.76,23.8,28953.0,20.8961,20.9927,20.8785,20.9136,28953.0
2020-03-24 14:20:00,23.79,23.89,23.78,23.89,20500.0,20.9049,20.9927,20.8961,20.9927,20500.0
2020-03-24 14:25:00,23.89,23.95,23.85,23.91,21593.0,20.9927,21.0455,20.9576,21.0103,21593.0
2020-03-24 14:30:00,23.9,23.95,23.83,23.9,64589.0,21.0015,21.0455,20.94,21.0015,64589.0
2020-03-24 14:35:00,23.91,24.02,23.91,24.01,83118.0,21.0103,21.107,21.0103,21.0982,83118.0
2020-03-24 14:40:00,24.02,24.02,23.93,23.97,29199.0,21.107,21.107,21.0279,21.063,29199.0
2020-03-24 14:45:00,23.98,23.99,23.9,23.92,43973.0,21.0718,21.0806,21.0015,21.0191,43973.0
2020-03-24 14:50:00,23.94,24.04,23.94,24.03,208950.0,21.0367,21.1245,21.0367,21.1158,208950.0
2020-03-24 14:55:00,24.03,24.06,23.91,24.02,65107.0,21.1158,21.1421,21.0103,21.107,65107.0
2020-03-24 15:00:00,24.01,24.04,23.94,23.96,191258.0,21.0982,21.1245,21.0367,21.0542,191258.0
2020-03-24 15:05:00,23.97,24.0,23.91,23.95,438121.0,21.063,21.0894,21.0103,21.0455,438121.0
2020-03-24 15:10:00,23.94,23.97,23.84,23.84,104506.0,21.0367,21.063,20.9488,20.9488,104506.0
2020-03-24 15:15:00,23.85,23.92,23.78,23.87,54949.0,20.9576,21.0191,20.8961,20.9752,54949.0
2020-03-24 15:20:00,23.87,23.95,23.79,23.92,68813.0,20.9752,21.0455,20.9049,21.0191,68813.0
2020-03-24 15:25:00,23.93,23.93,23.87,23.9,59075.0,21.0279,21.0279,20.9752,21.0015,59075.0
2020-03-24 15:30:00,23.89,24.01,23.89,23.92,51693.0,20.9927,21.0982,20.9927,21.0191,51693.0
2020-03-24 15:35:00,23.92,23.96,23.82,23.84,148832.0,21.0191,21.0542,20.9312,20.9488,148832.0
2020-03-24 15:40:00,23.82,23.92,23.8,23.83,86216.0,20.9312,21.0191,20.9136,20.94,86216.0
2020-03-24 15:45:00,23.82,23.91,23.81,23.91,129609.0,20.9312,21.0103,20.9224,21.0103,129609.0
2020-03-24 15:50:00,23.91,23.95,23.89,23.91,170550.0,21.0103,21.0455,20.9927,21.0103,170550.0
2020-03-24 15:55:00,23.92,24.0,23.89,23.89,783662.0,21.0191,21.0894,20.9927,20.9927,783662.0
2020-03-25 09:30:00,23.95,24.3,23.85,24.3,19245.0,21.0455,21.353,20.9576,21.353,19245.0
2020-03-25 09:35:00,24.25,24.5,24.1,24.42,11518.0,21.3091,21.5288,21.1773,21.4585,11518.0
2020-03-25 09:40:00,24.38,24.41,23.92,23.95,26875.0,21.4233,21.4497,21.0191,21.0455,26875.0
2020-03-25 09:45:00,23.95,24.08,23.93,24.02,27628.0,21.0455,21.1597,21.0279,21.107,27628.0
2020-03-25 09:50:00,24.05,24.06,23.85,23.85,34678.0,21.1333,21.1421,20.9576,20.9576,34678.0
2020-03-25 09:55:00,23.88,23.88,23.64,23.77,66483.0,20.9839,20.9839,20.773,20.8873,66483.0
2020-03-25 10:00:00,23.75,24.01,23.7,23.78,15985.0,20.8697,21.0982,20.8258,20.8961,15985.0
2020-03-25 10:05:00,23.79,23.94,23.74,23.93,14140.0,20.9049,21.0367,20.8609,21.0279,14140.0
2020-03-25 10:10:00,23.89,23.98,23.8,23.87,29262.0,20.9927,21.0718,20.9136,20.9752,29262.0
2020-03-25 10:15:00,23.87,24.0,23.86,23.94,13037.0,20.9752,21.0894,20.9664,21.0367,13037.0
2020-03-25 10:20:00,23.93,24.01,23.83,23.98,70965.0,21.0279,21.0982,20.94,21.0718,70965.0
2020-03-25 10:25:00,23.96,23.98,23.83,23.95,48793.0,21.0542,21.0718,20.94,21.0455,48793.0
2020-03-25 10:30:00,23.95,23.95,23.82,23.88,20084.0,21.0455,21.0455,20.9312,20.9839,20084.0
2020-03-25 10:35:00,23.89,23.9,23.84,23.88,31951.0,20.9927,21.0015,20.9488,20.9839,31951.0
2020-03-25 10:40:00,23.87,23.91,23.85,23.89,29703.0,20.9752,21.0103,20.9576,20.9927,29703.0
2020-03-25 10:45:00,23.89,23.98,23.85,23.91,39914.0,20.9927,21.0718,20.9576,21.0103,39914.0
2020-03-25 10:50:00,23.9,23.98,23.86,23.89,46129.0,21.0015,21.0718,20.9664,20.9927,46129.0
2020-03-25 10:55:00,23.88,23.99,23.8,23.99,235064.0,20.9839,21.0806,20.9136,21.0806,235064.0
2020-03-25 11:00:00,23.98,23.99,23.93,23.96,13285.0,21.0718,21.0806,21.0279,21.0542,13285.0
2020-03-25 11:05:00,23.98,24.0,23.95,23.99,79513.0,21.0718,21.0894,21.0455,21.0806,79513.0
2020-03-25 11:10:00,23.99,24.07,23.92,24.06,743072.0,21.0806,21.1509,21.0191,21.1421,743072.0
2020-03-25 11:15:00,24.07,24.23,24.0,24.21,24955.0,21.1509,21.2915,21.0894,21.2739,24955.0
2020-03-25 11:20:00,24.2,24.25,24.12,24.22,19398.0,21.2651,21.3091,21.1948,21.2827,19398.0
2020-03-25 11:25:00,24.22,24.41,24.22,24.4,42190.0,21.2827,21.4497,21.2827,21.4409,42190.0
2020-03-25 11:30:00,24.41,24.47,24.35,24.41,34144.0,21.4497,21.5024,21.3969,21.4497,34144.0
2020-03-25 11:35:00,24.4,24.42,24.33,24.38,30199.0,21.4409,21.4585,21.3794,21.4233,30199.0
2020-03-25 11:40:00,24.38,24.44,24.35,24.4,24992.0,21.4233,21.476,21.3969,21.4409,24992.0
2020-03-25 11:45:00,24.41,24.44,24.38,24.43,24469.0,21.4497,21.476,21.4233,21.4672,24469.0
2020-03-25 11:50:00,24.43,24.49,24.39,24.45,49969.0,21.4672,21.52,21.4321,21.4848,49969.0
2020-03-25 11:55:00,24.45,24.52,24.39,24.43,65355.0,21.4848,21.5463,21.4321,21.4672,65355.0
2020-03-25 12:00:00,24.43,24.65,24.42,24.64,17001.0,21.4672,21.6606,21.4585,21.6518,17001.0
2020-03-25 12:05:00,24.63,24.63,24.57,24.6,22849.0,21.643,21.643,21.5903,21.6166,22849.0
2020-03-25 12:10:00,24.59,24.66,24.57,24.66,15864.0,21.6078,21.6693,21.5903,21.6693,15864.0
2020-03-25 12:15:00,24.63,24.7,24.63,24.66,20484.0,21.643,21.7045,21.643,21.6693,20484.0
2020-03-25 12:20:00,24.65,24.73,24.64,24.73,20123.0,21.6606,21.7309,21.6518,21.7309,20123.0
2020-03-25 12:25:00,24.75,24.84,24.75,24.81,23903.0,21.7484,21.8275,21.7484,21.8012,23903.0
2020-03-25 12:30:00,24.81,24.86,24.77,24.85,17774.0,21.8012,21.8451,21.766,21.8363,17774.0
2020-03-25 12:35:00,24.85,24.89,24.8,24.87,24426.0,21.8363,21.8715,21.7924,21.8539,24426.0
2020-03-25 12:40:00,24.85,24.98,24.82,24.98,27298.0,21.8363,21.9505,21.8099,21.9505,27298.0
2020-03-25 12:45:00,24.97,25.07,24.96,25.04,22171.0,21.9418,22.0296,21.933,22.0033,22171.0
2020-03-25 12:50:00,25.05,25.13,25.04,25.08,26426.0,22.0121,22.0823,22.0033,22.0384,26426.0
2020-03-25 12:55:00,25.08,25.09,24.97,25.08,18625.0,22.0384,22.0472,21.9418,22.0384,18625.0
2020-03-25 13:00:00,25.09,25.19,25.03,25.16,23690.0,22.0472,22.1351,21.9945,22.1087,23690.0
2020-03-25 13:05:00,25.17,25.31,25.14,25.26,30667.0,22.1175,22.2405,22.0911,22.1966,30667.0
2020-03-25 13:10:00,25.24,25.29,25.2,25.26,26763.0,22.179,22.2229,22.1439,22.1966,26763.0
2020-03-25 13:15:00,25.26,25.39,25.26,25.39,19624.0,22.1966,22.3108,22.1966,22.3108,19624.0
2020-03-25 13:20:00,25.38,25.43,25.3,25.3,19578.0,22.302,22.346,22.2317,22.2317,19578.0
2020-03-25 13:25:00,25.29,25.37,25.19,25.25,37364.0,22.2229,22.2932,22.1351,22.1878,37364.0
2020-03-25 13:30:00,25.25,25.43,25.23,25.43,21865.0,22.1878,22.346,22.1702,22.346,21865.0
2020-03-25 13:35:00,25.42,25.6,25.38,25.51,27009.0,22.3372,22.4954,22.302,22.4163,27009.0
2020-03-25 13:40:00,25.52,25.66,25.52,25.64,18468.0,22.4251,22.5481,22.4251,22.5305,18468.0
2020-03-25 13:45:00,25.67,25.7,25.52,25.56,20549.0,22.5569,22.5832,22.4251,22.4602,20549.0
2020-03-25 13:50:00,25.56,25.66,25.5,25.5,19470.0,22.4602,22.5481,22.4075,22.4075,19470.0
2020-03-25 13:55:00,25.51,25.54,25.21,25.34,60114.0,22.4163,22.4426,22.1526,22.2669,60114.0
2020-03-25 14:00:00,25.35,25.35,25.1,25.13,35812.0,22.2757,22.2757,22.056,22.0823,35812.0
2020-03-25 14:05:00,25.13,25.14,24.93,25.03,32335.0,22.0823,22.0911,21.9066,21.9945,32335.0
2020-03-25 14:10:00,25.03,25.21,25.02,25.14,24244.0,21.9945,22.1526,21.9857,22.0911,24244.0
2020-03-25 14:15:00,25.13,25.23,25.12,25.23,16715.0,22.0823,22.1702,22.0736,22.1702,16715.0
2020-03-25 14:20:00,25.23,25.28,25.17,25.17,16099.0,22.1702,22.2142,22.1175,22.1175,16099.0
2020-03-25 14:25:00,25.17,25.22,25.08,25.16,19764.0,22.1175,22.1614,22.0384,22.1087,19764.0
2020-03-25 14:30:00,25.17,25.17,25.06,25.09,12546.0,22.1175,22.1175,22.0208,22.0472,12546.0
2020-03-25 14:35:00,25.08,25.16,25.02,25.15,25133.0,22.0384,22.1087,21.9857,22.0999,25133.0
2020-03-25 14:40:00,25.17,25.23,25.1,25.23,22248.0,22.1175,22.1702,22.056,22.1702,22248.0
2020-03-25 14:45:00,25.24,25.36,25.23,25.26,19132.0,22.179,22.2845,22.1702,22.1966,19132.0
2020-03-25 14:50:00,25.28,25.31,25.2,25.28,20470.0,22.2142,22.2405,22.1439,22.2142,20470.0
2020-03-25 14:55:00,25.29,25.38,25.28,25.31,24463.0,22.2229,22.302,22.2142,22.2405,24463.0
2020-03-25 15:00:00,25.31,25.38,25.27,25.38,16968.0,22.2405,22.302,22.2054,22.302,16968.0
2020-03-25 15:05:00,25.38,25.41,25.18,25.21,24358.0,22.302,22.3284,22.1263,22.1526,24358.0
2020-03-25 15:10:00,25.18,25.21,25.14,25.21,16307.0,22.1263,22.1526,22.0911,22.1526,16307.0
2020-03-25 15:15:00,25.21,25.27,25.2,25.26,14501.0,22.1526,22.2054,22.1439,22.1966,14501.0
2020-03-25 15:20:00,25.25,25.28,25.12,25.14,265359.0,22.1878,22.2142,22.0736,22.0911,265359.0
2020-03-25 15:25:00,25.14,25.18,24.97,24.97,24997.0,22.0911,22.1263,21.9418,21.9418,24997.0
2020-03-25 15:30:00,24.96,25.07,24.96,24.99,31323.0,21.933,22.0296,21.933,21.9593,31323.0
2020-03-25 15:35:00,25.01,25.03,24.92,24.93,32845.0,21.9769,21.9945,21.8978,21.9066,32845.0
2020-03-25 15:40:00,24.94,25.01,24.87,25.01,65248.0,21.9154,21.9769,21.8539,21.9769,65248.0
2020-03-25 15:45:00,24.98,25.05,24.91,24.97,82538.0,21.9505,22.0121,21.889,21.9418,82538.0
2020-03-25 15:50:00,24.97,24.97,24.64,24.87,175650.0,21.9418,21.9418,21.6518,21.8539,175650.0
2020-03-25 15:55:00,24.87,25.0,24.81,25.0,560214.0,21.8539,21.9681,21.8012,21.9681,560214.0
2020-03-26 09:30:00,24.84,25.37,24.75,25.29,150671.0,21.8275,22.2932,21.7484,22.2229,150671.0
2020-03-26 09:35:00,25.34,25.88,25.06,25.26,66015.0,22.2669,22.7414,22.0208,22.1966,66015.0
2020-03-26 09:40:00,25.21,25.33,24.38,24.7,145645.0,22.1526,22.2581,21.4233,21.7045,145645.0
2020-03-26 09:45:00,24.85,25.35,24.71,25.21,55173.0,21.8363,22.2757,21.7133,22.1526,55173.0
2020-03-26 09:50:00,25.21,25.3,24.96,25.3,23835.0,22.1526,22.2317,21.933,22.2317,23835.0
2020-03-26 09:55:00,25.24,25.54,25.13,25.54,33786.0,22.179,22.4426,22.0823,22.4426,33786.0
2020-03-26 10:00:00,25.55,25.65,25.02,25.37,46294.0,22.4514,22.5393,21.9857,22.2932,46294.0
2020-03-26 10:05:00,25.36,25.71,25.36,25.59,21711.0,22.2845,22.592,22.2845,22.4866,21711.0
2020-03-26 10:10:00,25.57,25.63,24.79,25.09,117384.0,22.469,22.5217,21.7836,22.0472,117384.0
2020-03-26 10:15:00,25.11,25.39,24.84,25.13,63678.0,22.0648,22.3108,21.8275,22.0823,63678.0
2020-03-26 10:20:00,25.15,25.22,24.91,24.94,75017.0,22.0999,22.1614,21.889,21.9154,75017.0
2020-03-26 10:25:00,24.94,25.18,24.9,25.08,40711.0,21.9154,22.1263,21.8802,22.0384,40711.0
2020-03-26 10:30:00,25.08,25.14,24.96,25.1,37805.0,22.0384,22.0911,21.933,22.056,37805.0
2020-03-26 10:35:00,25.1,25.1,24.88,24.94,30282.0,22.056,22.056,21.8627,21.9154,30282.0
2020-03-26 10:40:00,24.9,24.94,24.8,24.87,58101.0,21.8802,21.9154,21.7924,21.8539,58101.0
2020-03-26 10:45:00,24.82,24.83,24.73,24.8,114046.0,21.8099,21.8187,21.7309,21.7924,114046.0
2020-03-26 10:50:00,24.8,24.84,24.71,24.82,73701.0,21.7924,21.8275,21.7133,21.8099,73701.0
2020-03-26 10:55:00,24.8,25.02,24.8,24.97,24126.0,21.7924,21.9857,21.7924,21.9418,24126.0
2020-03-26 11:00:00,24.98,25.11,24.96,25.08,26616.0,21.9505,22.0648,21.933,22.0384,26616.0
2020-03-26 11:05:00,25.08,25.08,24.88,24.96,85476.0,22.0384,22.0384,21.8627,21.933,85476.0
2020-03-26 11:10:00,24.95,25.0,24.84,24.95,58781.0,21.9242,21.9681,21.8275,21.9242,58781.0
2020-03-26 11:15:00,24.94,25.01,24.9,25.01,53376.0,21.9154,21.9769,21.8802,21.9769,53376.0
2020-03-26 11:20:00,25.01,25.03,24.9,25.02,27807.0,21.9769,21.9945,21.8802,21.9857,27807.0
2020-03-26 11:25:00,25.02,25.03,24.97,25.02,23966.0,21.9857,21.9945,21.9418,21.9857,23966.0
2020-03-26 11:30:00,25.0,25.08,24.98,25.07,36599.0,21.9681,22.0384,21.9505,22.0296,36599.0
2020-03-26 11:35:00,25.08,25.08,24.96,25.03,69539.0,22.0384,22.0384,21.933,21.9945,69539.0
2020-03-26 11:40:00,25.03,25.04,24.96,24.98,36827.0,21.9945,22.0033,21.933,21.9505,36827.0
2020-03-26 11:45:00,24.97,24.99,24.92,24.96,19233.0,21.9418,21.9593,21.8978,21.933,19233.0
2020-03-26 11:50:00,24.97,24.99,24.75,24.88,30777.0,21.9418,21.9593,21.7484,21.8627,30777.0
2020-03-26 11:55:00,24.87,24.89,24.8,24.89,39242.0,21.8539,21.8715,21.7924,21.8715,39242.0
2020-03-26 12:00:00,24.91,24.99,24.91,24.95,53221.0,21.889,21.9593,21.889,21.9242,53221.0
2020-03-26 12:05:00,24.98,24.98,24.79,24.8,110721.0,21.9505,21.9505,21.7836,21.7924,110721.0
2020-03-26 12:10:00,24.81,24.94,24.79,24.88,37848.0,21.8012,21.9154,21.7836,21.8627,37848.0
2020-03-26 12:15:00,24.87,24.89,24.82,24.83,41864.0,21.8539,21.8715,21.8099,21.8187,41864.0
2020-03-26 12:20:00,24.83,24.83,24.58,24.67,36614.0,21.8187,21.8187,21.5991,21.6781,36614.0
2020-03-26 12:25:00,24.67,24.72,24.63,24.69,44011.0,21.6781,21.7221,21.643,21.6957,44011.0
2020-03-26 12:30:00,24.69,24.8,24.69,24.76,24543.0,21.6957,21.7924,21.6957,21.7572,24543.0
2020-03-26 12:35:00,24.77,24.82,24.7,24.73,45176.0,21.766,21.8099,21.7045,21.7309,45176.0
2020-03-26 12:40:00,24.72,24.78,24.68,24.77,26970.0,21.7221,21.7748,21.6869,21.766,26970.0
2020-03-26 12:45:00,24.77,24.85,24.76,24.83,25856.0,21.766,21.8363,21.7572,21.8187,25856.0
2020-03-26 12:50:00,24.82,24.85,24.78,24.83,17155.0,21.8099,21.8363,21.7748,21.8187,17155.0
2020-03-26 12:55:00,24.82,24.98,24.78,24.95,18469.0,21.8099,21.9505,21.7748,21.9242,18469.0
2020-03-26 13:00:00,24.93,24.95,24.87,24.92,40348.0,21.9066,21.9242,21.8539,21.8978,40348.0
2020-03-26 13:05:00,24.91,24.94,24.75,24.88,34683.0,21.889,21.9154,21.7484,21.8627,34683.0
2020-03-26 13:10:00,24.88,24.9,24.82,24.88,12409.0,21.8627,21.8802,21.8099,21.8627,12409.0
2020-03-26 13:15:00,24.89,24.94,24.85,24.86,23143.0,21.8715,21.9154,21.8363,21.8451,23143.0
2020-03-26 13:20:00,24.87,24.9,24.79,24.89,34985.0,21.8539,21.8802,21.7836,21.8715,34985.0
2020-03-26 13:25:00,24.9,24.93,24.86,24.86,17183.0,21.8802,21.9066,21.8451,21.8451,17183.0
2020-03-26 13:30:00,24.86,24.9,24.81,24.89,27717.0,21.8451,21.8802,21.8012,21.8715,27717.0
2020-03-26 13:35:00,24.9,24.95,24.87,24.89,25564.0,21.8802,21.9242,21.8539,21.8715,25564.0
2020-03-26 13:40:00,24.9,24.93,24.8,24.81,21633.0,21.8802,21.9066,21.7924,21.8012,21633.0
2020-03-26 13:45:00,24.81,24.81,24.65,24.69,56210.0,21.8012,21.8012,21.6606,21.6957,56210.0
2020-03-26 13:50:00,24.69,24.77,24.68,24.76,32016.0,21.6957,21.766,21.6869,21.7572,32016.0
2020-03-26 13:55:00,24.76,24.76,24.61,24.67,49687.0,21.7572,21.7572,21.6254,21.6781,49687.0
2020-03-26 14:00:00,24.68,24.7,24.67,24.68,52935.0,21.6869,21.7045,21.6781,21.6869,52935.0
2020-03-26 14:05:00,24.69,24.69,24.35,24.48,86224.0,21.6957,21.6957,21.3969,21.5112,86224.0
2020-03-26 14:10:00,24.49,24.5,24.34,24.41,36325.0,21.52,21.5288,21.3882,21.4497,36325.0
2020-03-26 14:15:00,24.4,24.53,24.38,24.52,50207.0,21.4409,21.5551,21.4233,21.5463,50207.0
2020-03-26 14:20:00,24.52,24.64,24.41,24.5,62232.0,21.5463,21.6518,21.4497,21.5288,62232.0
2020-03-26 14:25:00,24.52,24.67,24.46,24.51,63452.0,21.5463,21.6781,21.4936,21.5375,63452.0
2020-03-26 14:30:00,24.53,24.7,24.46,24.67,45488.0,21.5551,21.7045,21.4936,21.6781,45488.0
2020-03-26 14:35:00,24.69,24.74,24.62,24.67,22255.0,21.6957,21.7396,21.6342,21.6781,22255.0
2020-03-26 14:40:00,24.66,24.71,24.59,24.61,26136.0,21.6693,21.7133,21.6078,21.6254,26136.0
2020-03-26 14:45:00,24.61,24.62,24.48,24.51,168561.0,21.6254,21.6342,21.5112,21.5375,168561.0
2020-03-26 14:50:00,24.5,24.54,24.4,24.45,60929.0,21.5288,21.5639,21.4409,21.4848,60929.0
2020-03-26 14:55:00,24.46,24.55,24.41,24.52,34693.0,21.4936,21.5727,21.4497,21.5463,34693.0
2020-03-26 15:00:00,24.51,24.56,24.42,24.54,54345.0,21.5375,21.5815,21.4585,21.5639,54345.0
2020-03-26 15:05:00,24.54,24.56,24.5,24.5,50122.0,21.5639,21.5815,21.5288,21.5288,50122.0
2020-03-26 15:10:00,24.51,24.55,24.49,24.5,46627.0,21.5375,21.5727,21.52,21.5288,46627.0
2020-03-26 15:15:00,24.51,24.67,24.49,24.5,67684.0,21.5375,21.6781,21.52,21.5288,67684.0
2020-03-26 15:20:00,24.5,24.64,24.49,24.62,61669.0,21.5288,21.6518,21.52,21.6342,61669.0
2020-03-26 15:25:00,24.61,24.73,24.57,24.58,53898.0,21.6254,21.7309,21.5903,21.5991,53898.0
2020-03-26 15:30:00,24.58,24.75,24.57,24.74,86434.0,21.5991,21.7484,21.5903,21.7396,86434.0
2020-03-26 15:35:00,24.73,24.79,24.65,24.7,133923.0,21.7309,21.7836,21.6606,21.7045,133923.0
2020-03-26 15:40:00,24.71,24.73,24.64,24.66,137820.0,21.7133,21.7309,21.6518,21.6693,137820.0
2020-03-26 15:45:00,24.65,24.65,24.47,24.49,244394.0,21.6606,21.6606,21.5024,21.52,244394.0
2020-03-26 15:50:00,24.5,24.76,24.5,24.76,186430.0,21.5288,21.7572,21.5288,21.7572,186430.0
2020-03-26 15:55:00,24.76,24.87,24.72,24.79,416858.0,21.7572,21.8539,21.7221,21.7836,416858.0
2020-03-27 09:30:00,24.06,24.47,24.01,24.39,31815.0,21.1421,21.5024,21.0982,21.4321,31815.0
2020-03-27 09:35:00,24.4,24.79,24.36,24.46,12779.0,21.4409,21.7836,21.4057,21.4936,12779.0
2020-03-27 09:40:00,24.49,24.49,24.24,24.27,12853.0,21.52,21.52,21.3003,21.3266,12853.0
2020-03-27 09:45:00,24.27,24.45,24.24,24.33,12604.0,21.3266,21.4848,21.3003,21.3794,12604.0
2020-03-27 09:50:00,24.3,24.42,24.09,24.15,14969.0,21.353,21.4585,21.1685,21.2212,14969.0
2020-03-27 09:55:00,24.15,24.33,24.04,24.2,25733.0,21.2212,21.3794,21.1245,21.2651,25733.0
2020-03-27 10:00:00,24.2,24.3,23.86,24.28,60211.0,21.2651,21.353,20.9664,21.3354,60211.0
2020-03-27 10:05:00,24.25,24.46,24.25,24.35,10051.0,21.3091,21.4936,21.3091,21.3969,10051.0
2020-03-27 10:10:00,24.38,24.5,24.08,24.27,18231.0,21.4233,21.5288,21.1597,21.3266,18231.0
2020-03-27 10:15:00,24.24,24.28,24.16,24.2,5186.0,21.3003,21.3354,21.23,21.2651,5186.0
2020-03-27 10:20:00,24.2,24.35,24.2,24.26,14287.0,21.2651,21.3969,21.2651,21.3179,14287.0
2020-03-27 10:25:00,24.29,24.3,24.08,24.18,18733.0,21.3442,21.353,21.1597,21.2476,18733.0
2020-03-27 10:30:00,24.18,24.28,24.14,24.2,17630.0,21.2476,21.3354,21.2124,21.2651,17630.0
2020-03-27 10:35:00,24.22,24.29,24.19,24.29,15518.0,21.2827,21.3442,21.2563,21.3442,15518.0
2020-03-27 10:40:00,24.27,24.3,24.16,24.17,24473.0,21.3266,21.353,21.23,21.2388,24473.0
2020-03-27 10:45:00,24.18,24.3,24.17,24.27,6518.0,21.2476,21.353,21.2388,21.3266,6518.0
2020-03-27 10:50:00,24.26,24.44,24.23,24.44,19625.0,21.3179,21.476,21.2915,21.476,19625.0
2020-03-27 10:55:00,24.44,24.46,24.32,24.36,16289.0,21.476,21.4936,21.3706,21.4057,16289.0
2020-03-27 11:00:00,24.38,24.4,24.33,24.35,13217.0,21.4233,21.4409,21.3794,21.3969,13217.0
2020-03-27 11:05:00,24.33,24.5,24.33,24.47,9998.0,21.3794,21.5288,21.3794,21.5024,9998.0
2020-03-27 11:10:00,24.46,24.61,24.44,24.53,11408.0,21.4936,21.6254,21.476,21.5551,11408.0
2020-03-27 11:15:00,24.53,24.6,24.41,24.42,17665.0,21.5551,21.6166,21.4497,21.4585,17665.0
2020-03-27 11:20:00,24.41,24.42,24.34,24.34,13841.0,21.4497,21.4585,21.3882,21.3882,13841.0
2020-03-27 11:25:00,24.35,24.42,24.31,24.4,9780.0,21.3969,21.4585,21.3618,21.4409,9780.0
2020-03-27 11:30:00,24.41,24.44,24.38,24.4,10854.0,21.4497,21.476,21.4233,21.4409,10854.0
2020-03-27 11:35:00,24.42,24.46,24.36,24.4,11614.0,21.4585,21.4936,21.4057,21.4409,11614.0
2020-03-27 11:40:00,24.41,24.46,24.4,24.44,8828.0,21.4497,21.4936,21.4409,21.476,8828.0
2020-03-27 11:45:00,24.49,24.5,24.38,24.38,11162.0,21.52,21.5288,21.4233,21.4233,11162.0
2020-03-27 11:50:00,24.36,24.38,24.04,24.23,41205.0,21.4057,21.4233,21.1245,21.2915,41205.0
2020-03-27 11:55:00,24.22,24.31,23.96,24.01,20660.0,21.2827,21.3618,21.0542,21.0982,20660.0
2020-03-27 12:00:00,24.04,24.22,24.03,24.13,17402.0,21.1245,21.2827,21.1158,21.2036,17402.0
2020-03-27 12:05:00,24.13,24.35,24.13,24.35,14901.0,21.2036,21.3969,21.2036,21.3969,14901.0
2020-03-27 12:10:00,24.35,24.4,24.18,24.34,16821.0,21.3969,21.4409,21.2476,21.3882,16821.0
2020-03-27 12:15:00,24.34,24.42,24.27,24.42,12968.0,21.3882,21.4585,21.3266,21.4585,12968.0
2020-03-27 12:20:00,24.42,24.42,24.26,24.29,17204.0,21.4585,21.4585,21.3179,21.3442,17204.0
2020-03-27 12:25:00,24.3,24.34,24.23,24.24,14430.0,21.353,21.3882,21.2915,21.3003,14430.0
2020-03-27 12:30:00,24.23,24.34,24.22,24.27,9930.0,21.2915,21.3882,21.2827,21.3266,9930.0
2020-03-27 12:35:00,24.27,24.38,24.26,24.31,7898.0,21.3266,21.4233,21.3179,21.3618,7898.0
2020-03-27 12:40:00,24.31,24.39,24.28,24.37,12826.0,21.3618,21.4321,21.3354,21.4145,12826.0
2020-03-27 12:45:00,24.38,24.41,24.33,24.34,6043.0,21.4233,21.4497,21.3794,21.3882,6043.0
2020-03-27 12:50:00,24.34,24.4,24.28,24.38,9366.0,21.3882,21.4409,21.3354,21.4233,9366.0
2020-03-27 12:55:00,24.39,24.43,24.35,24.39,11754.0,21.4321,21.4672,21.3969,21.4321,11754.0
2020-03-27 13:00:00,24.41,24.46,24.37,24.4,16493.0,21.4497,21.4936,21.4145,21.4409,16493.0
2020-03-27 13:05:00,24.39,24.41,24.26,24.26,21187.0,21.4321,21.4497,21.3179,21.3179,21187.0
2020-03-27 13:10:00,24.28,24.35,24.27,24.3,43489.0,21.3354,21.3969,21.3266,21.353,43489.0
2020-03-27 13:15:00,24.3,24.37,24.27,24.33,9525.0,21.353,21.4145,21.3266,21.3794,9525.0
2020-03-27 13:20:00,24.34,24.35,24.3,24.32,23276.0,21.3882,21.3969,21.353,21.3706,23276.0
2020-03-27 13:25:00,24.33,24.33,24.22,24.29,33501.0,21.3794,21.3794,21.2827,21.3442,33501.0
2020-03-27 13:30:00,24.28,24.45,24.27,24.45,22540.0,21.3354,21.4848,21.3266,21.4848,22540.0
2020-03-27 13:35:00,24.46,24.51,24.37,24.51,18100.0,21.4936,21.5375,21.4145,21.5375,18100.0
2020-03-27 13:40:00,24.52,24.61,24.4,24.4,26113.0,21.5463,21.6254,21.4409,21.4409,26113.0
2020-03-27 13:45:00,24.4,24.48,24.39,24.45,38481.0,21.4409,21.5112,21.4321,21.4848,38481.0
2020-03-27 13:50:00,24.46,24.47,24.4,24.41,13813.0,21.4936,21.5024,21.4409,21.4497,13813.0
2020-03-27 13:55:00,24.39,24.45,24.33,24.41,33017.0,21.4321,21.4848,21.3794,21.4497,33017.0
2020-03-27 14:00:00,24.39,24.5,24.38,24.44,14448.0,21.4321,21.5288,21.4233,21.476,14448.0
2020-03-27 14:05:00,24.46,24.57,24.45,24.46,16840.0,21.4936,21.5903,21.4848,21.4936,16840.0
2020-03-27 14:10:00,24.46,24.5,24.39,24.44,17072.0,21.4936,21.5288,21.4321,21.476,17072.0
2020-03-27 14:15:00,24.46,24.49,24.44,24.46,22415.0,21.4936,21.52,21.476,21.4936,22415.0
2020-03-27 14:20:00,24.44,24.52,24.43,24.52,41329.0,21.476,21.5463,21.4672,21.5463,41329.0
2020-03-27 14:25:00,24.51,24.58,24.49,24.5,41218.0,21.5375,21.5991,21.52,21.5288,41218.0
2020-03-27 14:30:00,24.48,24.5,24.47,24.5,20901.0,21.5112,21.5288,21.5024,21.5288,20901.0
2020-03-27 14:35:00,24.49,24.5,24.46,24.48,42748.0,21.52,21.5288,21.4936,21.5112,42748.0
2020-03-27 14:40:00,24.48,24.49,24.41,24.42,18158.0,21.5112,21.52,21.4497,21.4585,18158.0
2020-03-27 14:45:00,24.43,24.5,24.41,24.48,46065.0,21.4672,21.5288,21.4497,21.5112,46065.0
2020-03-27 14:50:00,24.48,24.55,24.42,24.5,22758.0,21.5112,21.5727,21.4585,21.5288,22758.0
2020-03-27 14:55:00,24.51,24.53,24.49,24.53,79258.0,21.5375,21.5551,21.52,21.5551,79258.0
2020-03-27 15:00:00,24.52,24.56,24.5,24.55,49649.0,21.5463,21.5815,21.5288,21.5727,49649.0
2020-03-27 15:05:00,24.55,24.6,24.51,24.58,18276.0,21.5727,21.6166,21.5375,21.5991,18276.0
2020-03-27 15:10:00,24.6,24.63,24.5,24.5,59445.0,21.6166,21.643,21.5288,21.5288,59445.0
2020-03-27 15:15:00,24.5,24.64,24.49,24.64,82893.0,21.5288,21.6518,21.52,21.6518,82893.0
2020-03-27 15:20:00,24.62,24.65,24.55,24.64,30097.0,21.6342,21.6606,21.5727,21.6518,30097.0
2020-03-27 15:25:00,24.64,24.75,24.59,24.61,64811.0,21.6518,21.7484,21.6078,21.6254,64811.0
2020-03-27 15:30:00,24.62,24.65,24.54,24.61,32662.0,21.6342,21.6606,21.5639,21.6254,32662.0
2020-03-27 15:35:00,24.62,24.62,24.5,24.55,53712.0,21.6342,21.6342,21.5288,21.5727,53712.0
2020-03-27 15:40:00,24.55,24.56,24.38,24.51,111053.0,21.5727,21.5815,21.4233,21.5375,111053.0
2020-03-27 15:45:00,24.51,24.56,24.47,24.51,66738.0,21.5375,21.5815,21.5024,21.5375,66738.0
2020-03-27 15:50:00,24.5,24.5,24.28,24.38,126582.0,21.5288,21.5288,21.3354,21.4233,126582.0
2020-03-27 15:55:00,24.38,24.49,24.34,24.36,159144.0,21.4233,21.52,21.3882,21.4057,159144.0
2020-03-30 09:30:00,24.59,24.76,24.36,24.65,47316.0,21.6078,21.7572,21.4057,21.6606,47316.0
2020-03-30 09:35:00,24.67,24.7,24.58,24.67,15425.0,21.6781,21.7045,21.5991,21.6781,15425.0
2020-03-30 09:40:00,24.64,24.74,24.46,24.55,19756.0,21.6518,21.7396,21.4936,21.5727,19756.0
2020-03-30 09:45:00,24.55,24.55,24.03,24.31,17943.0,21.5727,21.5727,21.1158,21.3618,17943.0
2020-03-30 09:50:00,24.31,24.7,24.31,24.63,10670.0,21.3618,21.7045,21.3618,21.643,10670.0
2020-03-30 09:55:00,24.61,24.72,24.39,24.39,16669.0,21.6254,21.7221,21.4321,21.4321,16669.0
2020-03-30 10:00:00,24.42,24.66,24.42,24.6,14453.0,21.4585,21.6693,21.4585,21.6166,14453.0
2020-03-30 10:05:00,24.6,24.71,24.58,24.65,45175.0,21.6166,21.7133,21.5991,21.6606,45175.0
2020-03-30 10:10:00,24.65,24.68,24.52,24.64,23114.0,21.6606,21.6869,21.5463,21.6518,23114.0
2020-03-30 10:15:00,24.64,24.7,24.63,24.68,10213.0,21.6518,21.7045,21.643,21.6869,10213.0
2020-03-30 10:20:00,24.7,24.71,24.62,24.64,16473.0,21.7045,21.7133,21.6342,21.6518,16473.0
2020-03-30 10:25:00,24.64,24.65,24.61,24.65,10262.0,21.6518,21.6606,21.6254,21.6606,10262.0
2020-03-30 10:30:00,24.63,24.66,24.6,24.65,9593.0,21.643,21.6693,21.6166,21.6606,9593.0
2020-03-30 10:35:00,24.65,24.66,24.56,24.57,42956.0,21.6606,21.6693,21.5815,21.5903,42956.0
2020-03-30 10:40:00,24.57,24.57,24.4,24.52,32249.0,21.5903,21.5903,21.4409,21.5463,32249.0
2020-03-30 10:45:00,24.52,24.57,24.5,24.56,12276.0,21.5463,21.5903,21.5288,21.5815,12276.0
2020-03-30 10:50:00,24.54,24.58,24.49,24.58,5377.0,21.5639,21.5991,21.52,21.5991,5377.0
2020-03-30 10:55:00,24.55,24.57,24.46,24.47,8258.0,21.5727,21.5903,21.4936,21.5024,8258.0
2020-03-30 11:00:00,24.48,24.53,24.44,24.51,20389.0,21.5112,21.5551,21.476,21.5375,20389.0
2020-03-30 11:05:00,24.52,24.53,24.48,24.5,26993.0,21.5463,21.5551,21.5112,21.5288,26993.0
2020-03-30 11:10:00,24.5,24.6,24.5,24.6,15790.0,21.5288,21.6166,21.5288,21.6166,15790.0
2020-03-30 11:15:00,24.59,24.65,24.58,24.62,12113.0,21.6078,21.6606,21.5991,21.6342,12113.0
2020-03-30 11:20:00,24.62,24.68,24.61,24.68,20933.0,21.6342,21.6869,21.6254,21.6869,20933.0
2020-03-30 11:25:00,24.64,24.7,24.59,24.7,17252.0,21.6518,21.7045,21.6078,21.7045,17252.0
2020-03-30 11:30:00,24.7,24.7,24.64,24.66,74726.0,21.7045,21.7045,21.6518,21.6693,74726.0
2020-03-30 11:35:00,24.67,24.67,24.59,24.64,40571.0,21.6781,21.6781,21.6078,21.6518,40571.0
2020-03-30 11:40:00,24.65,24.7,24.62,24.7,17234.0,21.6606,21.7045,21.6342,21.7045,17234.0
2020-03-30 11:45:00,24.69,24.7,24.66,24.69,20194.0,21.6957,21.7045,21.6693,21.6957,20194.0
2020-03-30 11:50:00,24.7,24.75,24.66,24.68,21010.0,21.7045,21.7484,21.6693,21.6869,21010.0
2020-03-30 11:55:00,24.69,24.76,24.67,24.76,48044.0,21.6957,21.7572,21.6781,21.7572,48044.0
2020-03-30 12:00:00,24.76,24.76,24.71,24.72,11591.0,21.7572,21.7572,21.7133,21.7221,11591.0
2020-03-30 12:05:00,24.71,24.75,24.68,24.74,12530.0,21.7133,21.7484,21.6869,21.7396,12530.0
2020-03-30 12:10:00,24.73,24.76,24.71,24.73,9070.0,21.7309,21.7572,21.7133,21.7309,9070.0
2020-03-30 12:15:00,24.73,24.76,24.71,24.76,28348.0,21.7309,21.7572,21.7133,21.7572,28348.0
2020-03-30 12:20:00,24.75,24.76,24.61,24.68,12616.0,21.7484,21.7572,21.6254,21.6869,12616.0
2020-03-30 12:25:00,24.68,24.75,24.66,24.73,16210.0,21.6869,21.7484,21.6693,21.7309,16210.0
2020-03-30 12:30:00,24.73,24.73,24.66,24.67,11568.0,21.7309,21.7309,21.6693,21.6781,11568.0
2020-03-30 12:35:00,24.67,24.72,24.67,24.71,12147.0,21.6781,21.7221,21.6781,21.7133,12147.0
2020-03-30 12:40:00,24.71,24.74,24.67,24.74,17818.0,21.7133,21.7396,21.6781,21.7396,17818.0
2020-03-30 12:45:00,24.74,24.74,24.66,24.69,45086.0,21.7396,21.7396,21.6693,21.6957,45086.0
2020-03-30 12:50:00,24.69,24.75,24.69,24.74,14935.0,21.6957,21.7484,21.6957,21.7396,14935.0
2020-03-30 12:55:00,24.74,24.75,24.71,24.75,8091.0,21.7396,21.7484,21.7133,21.7484,8091.0
2020-03-30 13:00:00,24.75,24.75,24.69,24.71,9824.0,21.7484,21.7484,21.6957,21.7133,9824.0
2020-03-30 13:05:00,24.7,24.7,24.59,24.63,18567.0,21.7045,21.7045,21.6078,21.643,18567.0
2020-03-30 13:10:00,24.63,24.68,24.61,24.66,11959.0,21.643,21.6869,21.6254,21.6693,11959.0
2020-03-30 13:15:00,24.66,24.69,24.51,24.53,19609.0,21.6693,21.6957,21.5375,21.5551,19609.0
2020-03-30 13:20:00,24.51,24.53,24.48,24.48,24855.0,21.5375,21.5551,21.5112,21.5112,24855.0
2020-03-30 13:25:00,24.49,24.49,24.46,24.49,13713.0,21.52,21.52,21.4936,21.52,13713.0
2020-03-30 13:30:00,24.49,24.49,24.38,24.42,17232.0,21.52,21.52,21.4233,21.4585,17232.0
2020-03-30 13:35:00,24.4,24.42,24.37,24.41,16820.0,21.4409,21.4585,21.4145,21.4497,16820.0
2020-03-30 13:40:00,24.41,24.48,24.4,24.48,12136.0,21.4497,21.5112,21.4409,21.5112,12136.0
2020-03-30 13:45:00,24.47,24.5,24.46,24.49,13444.0,21.5024,21.5288,21.4936,21.52,13444.0
2020-03-30 13:50:00,24.48,24.49,24.4,24.42,24895.0,21.5112,21.52,21.4409,21.4585,24895.0
2020-03-30 13:55:00,24.42,24.44,24.23,24.44,27142.0,21.4585,21.476,21.2915,21.476,27142.0
2020-03-30 14:00:00,24.42,24.47,24.38,24.47,17774.0,21.4585,21.5024,21.4233,21.5024,17774.0
2020-03-30 14:05:00,24.48,24.49,24.44,24.47,13519.0,21.5112,21.52,21.476,21.5024,13519.0
2020-03-30 14:10:00,24.47,24.49,24.4,24.49,24958.0,21.5024,21.52,21.4409,21.52,24958.0
2020-03-30 14:15:00,24.48,24.49,24.42,24.49,11595.0,21.5112,21.52,21.4585,21.52,11595.0
2020-03-30 14:20:00,24.48,24.54,24.45,24.53,13036.0,21.5112,21.5639,21.4848,21.5551,13036.0
2020-03-30 14:25:00,24.54,24.57,24.45,24.54,17361.0,21.5639,21.5903,21.4848,21.5639,17361.0
2020-03-30 14:30:00,24.54,24.64,24.53,24.64,12864.0,21.5639,21.6518,21.5551,21.6518,12864.0
2020-03-30 14:35:00,24.63,24.69,24.63,24.65,16838.0,21.643,21.6957,21.643,21.6606,16838.0
2020-03-30 14:40:00,24.66,24.69,24.59,24.69,14677.0,21.6693,21.6957,21.6078,21.6957,14677.0
2020-03-30 14:45:00,24.7,24.7,24.48,24.56,27266.0,21.7045,21.7045,21.5112,21.5815,27266.0
2020-03-30 14:50:00,24.56,24.67,24.48,24.66,26735.0,21.5815,21.6781,21.5112,21.6693,26735.0
2020-03-30 14:55:00,24.65,24.66,24.59,24.65,18457.0,21.6606,21.6693,21.6078,21.6606,18457.0
2020-03-30 15:00:00,24.67,24.68,24.62,24.68,58874.0,21.6781,21.6869,21.6342,21.6869,58874.0
2020-03-30 15:05:00,24.68,24.75,24.65,24.74,81132.0,21.6869,21.7484,21.6606,21.7396,81132.0
2020-03-30 15:10:00,24.74,24.75,24.69,24.7,15683.0,21.7396,21.7484,21.6957,21.7045,15683.0
2020-03-30 15:15:00,24.69,24.74,24.64,24.73,20490.0,21.6957,21.7396,21.6518,21.7309,20490.0
2020-03-30 15:20:00,24.73,24.74,24.65,24.66,30770.0,21.7309,21.7396,21.6606,21.6693,30770.0
2020-03-30 15:25:00,24.66,24.72,24.59,24.64,34231.0,21.6693,21.7221,21.6078,21.6518,34231.0
2020-03-30 15:30:00,24.64,24.72,24.63,24.66,128662.0,21.6518,21.7221,21.643,21.6693,128662.0
2020-03-30 15:35:00,24.66,24.75,24.65,24.69,125521.0,21.6693,21.7484,21.6606,21.6957,125521.0
2020-03-30 15:40:00,24.69,24.75,24.68,24.71,248688.0,21.6957,21.7484,21.6869,21.7133,248688.0
2020-03-30 15:45:00,24.71,24.8,24.7,24.74,285556.0,21.7133,21.7924,21.7045,21.7396,285556.0
2020-03-30 15:50:00,24.75,24.77,24.68,24.73,282180.0,21.7484,21.766,21.6869,21.7309,282180.0
2020-03-30 15:55:00,24.74,24.87,24.7,24.78,373996.0,21.7396,21.8539,21.7045,21.7748,373996.0
2020-03-31 09:30:00,24.41,24.76,24.31,24.47,34355.0,21.4497,21.7572,21.3618,21.5024,34355.0
2020-03-31 09:35:00,24.38,24.62,24.37,24.57,11493.0,21.4233,21.6342,21.4145,21.5903,11493.0
2020-03-31 09:40:00,24.59,24.6,24.36,24.38,23129.0,21.6078,21.6166,21.4057,21.4233,23129.0
2020-03-31 09:45:00,24.39,24.49,24.35,24.41,19071.0,21.4321,21.52,21.3969,21.4497,19071.0
2020-03-31 09:50:00,24.41,24.57,24.41,24.48,18288.0,21.4497,21.5903,21.4497,21.5112,18288.0
2020-03-31 09:55:00,24.48,24.62,24.48,24.58,11149.0,21.5112,21.6342,21.5112,21.5991,11149.0
2020-03-31 10:00:00,24.53,24.62,24.51,24.57,12818.0,21.5551,21.6342,21.5375,21.5903,12818.0
2020-03-31 10:05:00,24.57,24.58,24.41,24.42,19534.0,21.5903,21.5991,21.4497,21.4585,19534.0
2020-03-31 10:10:00,24.38,24.51,24.38,24.44,25264.0,21.4233,21.5375,21.4233,21.476,25264.0
2020-03-31 10:15:00,24.46,24.56,24.42,24.55,19344.0,21.4936,21.5815,21.4585,21.5727,19344.0
2020-03-31 10:20:00,24.53,24.57,24.49,24.54,19672.0,21.5551,21.5903,21.52,21.5639,19672.0
2020-03-31 10:25:00,24.54,24.56,24.51,24.53,18656.0,21.5639,21.5815,21.5375,21.5551,18656.0
2020-03-31 10:30:00,24.53,24.56,24.48,24.52,21496.0,21.5551,21.5815,21.5112,21.5463,21496.0
2020-03-31 10:35:00,24.52,24.62,24.5,24.61,17970.0,21.5463,21.6342,21.5288,21.6254,17970.0
2020-03-31 10:40:00,24.61,24.65,24.58,24.59,17131.0,21.6254,21.6606,21.5991,21.6078,17131.0
2020-03-31 10:45:00,24.58,24.59,24.52,24.52,23454.0,21.5991,21.6078,21.5463,21.5463,23454.0
2020-03-31 10:50:00,24.53,24.57,24.5,24.53,23297.0,21.5551,21.5903,21.5288,21.5551,23297.0
2020-03-31 10:55:00,24.52,24.52,24.23,24.38,44150.0,21.5463,21.5463,21.2915,21.4233,44150.0
2020-03-31 11:00:00,24.38,24.57,24.38,24.53,20440.0,21.4233,21.5903,21.4233,21.5551,20440.0
2020-03-31 11:05:00,24.52,24.6,24.52,24.6,11324.0,21.5463,21.6166,21.5463,21.6166,11324.0
2020-03-31 11:10:00,24.62,24.64,24.57,24.6,12325.0,21.6342,21.6518,21.5903,21.6166,12325.0
2020-03-31 11:15:00,24.61,24.64,24.52,24.55,9354.0,21.6254,21.6518,21.5463,21.5727,9354.0
2020-03-31 11:20:00,24.55,24.63,24.55,24.62,10307.0,21.5727,21.643,21.5727,21.6342,10307.0
2020-03-31 11:25:00,24.62,24.63,24.54,24.63,35557.0,21.6342,21.643,21.5639,21.643,35557.0
2020-03-31 11:30:00,24.64,24.67,24.51,24.55,44503.0,21.6518,21.6781,21.5375,21.5727,44503.0
2020-03-31 11:35:00,24.56,24.57,24.48,24.5,13335.0,21.5815,21.5903,21.5112,21.5288,13335.0
2020-03-31 11:40:00,24.5,24.64,24.5,24.59,13811.0,21.5288,21.6518,21.5288,21.6078,13811.0
2020-03-31 11:45:00,24.58,24.66,24.57,24.66,12856.0,21.5991,21.6693,21.5903,21.6693,12856.0
2020-03-31 11:50:00,24.67,24.7,24.63,24.7,12731.0,21.6781,21.7045,21.643,21.7045,12731.0
2020-03-31 11:55:00,24.68,24.69,24.63,24.64,12298.0,21.6869,21.6957,21.643,21.6518,12298.0
2020-03-31 12:00:00,24.64,24.66,24.55,24.58,11791.0,21.6518,21.6693,21.5727,21.5991,11791.0
2020-03-31 12:05:00,24.58,24.65,24.56,24.65,9464.0,21.5991,21.6606,21.5815,21.6606,9464.0
2020-03-31 12:10:00,24.65,24.65,24.61,24.62,6115.0,21.6606,21.6606,21.6254,21.6342,6115.0
2020-03-31 12:15:00,24.63,24.63,24.6,24.62,7234.0,21.643,21.643,21.6166,21.6342,7234.0
2020-03-31 12:20:00,24.62,24.62,24.5,24.57,15168.0,21.6342,21.6342,21.5288,21.5903,15168.0
2020-03-31 12:25:00,24.57,24.57,24.47,24.5,14769.0,21.5903,21.5903,21.5024,21.5288,14769.0
2020-03-31 12:30:00,24.48,24.5,24.44,24.49,11081.0,21.5112,21.5288,21.476,21.52,11081.0
2020-03-31 12:35:00,24.48,24.49,24.39,24.4,11176.0,21.5112,21.52,21.4321,21.4409,11176.0
2020-03-31 12:40:00,24.41,24.5,24.41,24.48,9326.0,21.4497,21.5288,21.4497,21.5112,9326.0
2020-03-31 12:45:00,24.47,24.52,24.46,24.52,8931.0,21.5024,21.5463,21.4936,21.5463,8931.0
2020-03-31 12:50:00,24.5,24.51,24.46,24.49,10763.0,21.5288,21.5375,21.4936,21.52,10763.0
2020-03-31 12:55:00,24.48,24.48,24.39,24.4,14055.0,21.5112,21.5112,21.4321,21.4409,14055.0
2020-03-31 13:00:00,24.4,24.44,24.38,24.41,12020.0,21.4409,21.476,21.4233,21.4497,12020.0
2020-03-31 13:05:00,24.4,24.41,24.36,24.41,12884.0,21.4409,21.4497,21.4057,21.4497,12884.0
2020-03-31 13:10:00,24.4,24.4,24.34,24.39,9898.0,21.4409,21.4409,21.3882,21.4321,9898.0
2020-03-31 13:15:00,24.37,24.39,24.36,24.39,10682.0,21.4145,21.4321,21.4057,21.4321,10682.0
2020-03-31 13:20:00,24.39,24.39,24.3,24.34,18175.0,21.4321,21.4321,21.353,21.3882,18175.0
2020-03-31 13:25:00,24.35,24.36,24.32,24.33,12816.0,21.3969,21.4057,21.3706,21.3794,12816.0
2020-03-31 13:30:00,24.33,24.35,24.28,24.34,24717.0,21.3794,21.3969,21.3354,21.3882,24717.0
2020-03-31 13:35:00,24.32,24.37,24.32,24.37,15080.0,21.3706,21.4145,21.3706,21.4145,15080.0
2020-03-31 13:40:00,24.37,24.41,24.36,24.36,8601.0,21.4145,21.4497,21.4057,21.4057,8601.0
2020-03-31 13:45:00,24.37,24.42,24.36,24.42,8067.0,21.4145,21.4585,21.4057,21.4585,8067.0
2020-03-31 13:50:00,24.42,24.42,24.33,24.37,13981.0,21.4585,21.4585,21.3794,21.4145,13981.0
2020-03-31 13:55:00,24.36,24.4,24.35,24.39,15626.0,21.4057,21.4409,21.3969,21.4321,15626.0
2020-03-31 14:00:00,24.4,24.4,24.35,24.36,13075.0,21.4409,21.4409,21.3969,21.4057,13075.0
2020-03-31 14:05:00,24.36,24.39,24.35,24.39,16206.0,21.4057,21.4321,21.3969,21.4321,16206.0
2020-03-31 14:10:00,24.39,24.39,24.32,24.34,18073.0,21.4321,21.4321,21.3706,21.3882,18073.0
2020-03-31 14:15:00,24.35,24.35,24.31,24.33,15705.0,21.3969,21.3969,21.3618,21.3794,15705.0
2020-03-31 14:20:00,24.34,24.36,24.31,24.32,17869.0,21.3882,21.4057,21.3618,21.3706,17869.0
2020-03-31 14:25:00,24.32,24.4,24.32,24.39,18551.0,21.3706,21.4409,21.3706,21.4321,18551.0
2020-03-31 14:30:00,24.39,24.44,24.38,24.44,15909.0,21.4321,21.476,21.4233,21.476,15909.0
2020-03-31 14:35:00,24.45,24.51,24.44,24.51,14263.0,21.4848,21.5375,21.476,21.5375,14263.0
2020-03-31 14:40:00,24.51,24.51,24.44,24.46,19038.0,21.5375,21.5375,21.476,21.4936,19038.0
2020-03-31 14:45:00,24.42,24.43,24.4,24.42,20814.0,21.4585,21.4672,21.4409,21.4585,20814.0
2020-03-31 14:50:00,24.42,24.48,24.42,24.45,19184.0,21.4585,21.5112,21.4585,21.4848,19184.0
2020-03-31 14:55:00,24.45,24.47,24.35,24.46,31631.0,21.4848,21.5024,21.3969,21.4936,31631.0
2020-03-31 15:00:00,24.46,24.47,24.44,24.46,25803.0,21.4936,21.5024,21.476,21.4936,25803.0
2020-03-31 15:05:00,24.46,24.46,24.44,24.46,31368.0,21.4936,21.4936,21.476,21.4936,31368.0
2020-03-31 15:10:00,24.46,24.46,24.32,24.35,76355.0,21.4936,21.4936,21.3706,21.3969,76355.0
2020-03-31 15:15:00,24.35,24.37,24.33,24.35,40177.0,21.3969,21.4145,21.3794,21.3969,40177.0
2020-03-31 15:20:00,24.36,24.36,24.33,24.35,61228.0,21.4057,21.4057,21.3794,21.3969,61228.0
2020-03-31 15:25:00,24.36,24.37,24.29,24.3,45892.0,21.4057,21.4145,21.3442,21.353,45892.0
2020-03-31 15:30:00,24.3,24.38,24.29,24.36,31174.0,21.353,21.4233,21.3442,21.4057,31174.0
2020-03-31 15:35:00,24.36,24.39,24.34,24.38,38630.0,21.4057,21.4321,21.3882,21.4233,38630.0
2020-03-31 15:40:00,24.39,24.42,24.38,24.41,66814.0,21.4321,21.4585,21.4233,21.4497,66814.0
2020-03-31 15:45:00,24.4,24.42,24.18,24.24,34474.0,21.4409,21.4585,21.2476,21.3003,34474.0
2020-03-31 15:50:00,24.23,24.36,24.23,24.24,134554.0,21.2915,21.4057,21.2915,21.3003,134554.0
2020-03-31 15:55:00,24.24,24.36,24.21,24.25,184998.0,21.3003,21.4057,21.2739,21.3091,184998.0
2020-04-01 09:30:00,23.7,23.99,23.59,23.75,43258.0,20.8258,21.0806,20.7291,20.8697,43258.0
2020-04-01 09:35:00,23.75,23.99,23.73,23.92,27398.0,20.8697,21.0806,20.8521,21.0191,27398.0
2020-04-01 09:40:00,23.95,23.95,23.79,23.88,26373.0,21.0455,21.0455,20.9049,20.9839,26373.0
2020-04-01 09:45:00,23.88,23.92,23.81,23.91,18648.0,20.9839,21.0191,20.9224,21.0103,18648.0
2020-04-01 09:50:00,23.93,23.95,23.89,23.94,17153.0,21.0279,21.0455,20.9927,21.0367,17153.0
2020-04-01 09:55:00,23.95,23.95,23.84,23.85,31334.0,21.0455,21.0455,20.9488,20.9576,31334.0
2020-04-01 10:00:00,23.85,23.93,23.85,23.89,39317.0,20.9576,21.0279,20.9576,20.9927,39317.0
2020-04-01 10:05:00,23.89,24.03,23.85,24.01,36035.0,20.9927,21.1158,20.9576,21.0982,36035.0
2020-04-01 10:10:00,24.0,24.02,23.92,24.01,59556.0,21.0894,21.107,21.0191,21.0982,59556.0
2020-04-01 10:15:00,24.02,24.1,24.02,24.09,54807.0,21.107,21.1773,21.107,21.1685,54807.0
2020-04-01 10:20:00,24.09,24.1,24.06,24.06,43692.0,21.1685,21.1773,21.1421,21.1421,43692.0
2020-04-01 10:25:00,24.07,24.11,24.05,24.05,34394.0,21.1509,21.1861,21.1333,21.1333,34394.0
2020-04-01 10:30:00,24.05,24.15,24.04,24.13,248478.0,21.1333,21.2212,21.1245,21.2036,248478.0
2020-04-01 10:35:00,24.14,24.19,24.09,24.15,120393.0,21.2124,21.2563,21.1685,21.2212,120393.0
2020-04-01 10:40:00,24.15,24.16,24.11,24.15,198388.0,21.2212,21.23,21.1861,21.2212,198388.0
2020-04-01 10:45:00,24.16,24.16,24.08,24.09,138774.0,21.23,21.23,21.1597,21.1685,138774.0
2020-04-01 10:50:00,24.08,24.15,23.98,24.0,56357.0,21.1597,21.2212,21.0718,21.0894,56357.0
2020-04-01 10:55:00,23.97,24.06,23.96,24.06,24320.0,21.063,21.1421,21.0542,21.1421,24320.0
2020-04-01 11:00:00,24.04,24.13,24.04,24.11,25247.0,21.1245,21.2036,21.1245,21.1861,25247.0
2020-04-01 11:05:00,24.12,24.13,24.09,24.12,20860.0,21.1948,21.2036,21.1685,21.1948,20860.0
2020-04-01 11:10:00,24.11,24.13,24.04,24.06,25666.0,21.1861,21.2036,21.1245,21.1421,25666.0
2020-04-01 11:15:00,24.06,24.06,23.96,23.96,15376.0,21.1421,21.1421,21.0542,21.0542,15376.0
2020-04-01 11:20:00,23.96,23.96,23.73,23.85,35789.0,21.0542,21.0542,20.8521,20.9576,35789.0
2020-04-01 11:25:00,23.84,23.85,23.79,23.79,25952.0,20.9488,20.9576,20.9049,20.9049,25952.0
2020-04-01 11:30:00,23.79,23.92,23.78,23.91,31406.0,20.9049,21.0191,20.8961,21.0103,31406.0
2020-04-01 11:35:00,23.91,23.92,23.79,23.8,35312.0,21.0103,21.0191,20.9049,20.9136,35312.0
2020-04-01 11:40:00,23.81,23.81,23.72,23.8,25511.0,20.9224,20.9224,20.8433,20.9136,25511.0
2020-04-01 11:45:00,23.78,23.79,23.7,23.74,7412.0,20.8961,20.9049,20.8258,20.8609,7412.0
2020-04-01 11:50:00,23.72,23.73,23.63,23.66,13566.0,20.8433,20.8521,20.7643,20.7906,13566.0
2020-04-01 11:55:00,23.66,23.71,23.63,23.64,12273.0,20.7906,20.8346,20.7643,20.773,12273.0
2020-04-01 12:00:00,23.64,23.65,23.54,23.54,16097.0,20.773,20.7818,20.6852,20.6852,16097.0
2020-04-01 12:05:00,23.54,23.63,23.53,23.56,18517.0,20.6852,20.7643,20.6764,20.7028,18517.0
2020-04-01 12:10:00,23.58,23.65,23.58,23.62,19577.0,20.7203,20.7818,20.7203,20.7555,19577.0
2020-04-01 12:15:00,23.62,23.65,23.59,23.6,18129.0,20.7555,20.7818,20.7291,20.7379,18129.0
2020-04-01 12:20:00,23.59,23.6,23.54,23.56,20393.0,20.7291,20.7379,20.6852,20.7028,20393.0
2020-04-01 12:25:00,23.57,23.6,23.52,23.52,17824.0,20.7115,20.7379,20.6676,20.6676,17824.0
2020-04-01 12:30:00,23.51,23.56,23.5,23.56,13318.0,20.6588,20.7028,20.65,20.7028,13318.0
2020-04-01 12:35:00,23.56,23.56,23.48,23.49,12690.0,20.7028,20.7028,20.6325,20.6412,12690.0
2020-04-01 12:40:00,23.49,23.55,23.46,23.49,14328.0,20.6412,20.694,20.6149,20.6412,14328.0
2020-04-01 12:45:00,23.48,23.51,23.44,23.45,10881.0,20.6325,20.6588,20.5973,20.6061,10881.0
2020-04-01 12:50:00,23.45,23.48,23.45,23.48,11104.0,20.6061,20.6325,20.6061,20.6325,11104.0
2020-04-01 12:55:00,23.48,23.51,23.45,23.45,14633.0,20.6325,20.6588,20.6061,20.6061,14633.0
2020-04-01 13:00:00,23.44,23.52,23.43,23.5,14712.0,20.5973,20.6676,20.5885,20.65,14712.0
2020-04-01 13:05:00,23.5,23.53,23.47,23.49,14035.0,20.65,20.6764,20.6237,20.6412,14035.0
2020-04-01 13:10:00,23.49,23.53,23.47,23.52,11231.0,20.6412,20.6764,20.6237,20.6676,11231.0
2020-04-01 13:15:00,23.52,23.56,23.48,23.54,9421.0,20.6676,20.7028,20.6325,20.6852,9421.0
2020-04-01 13:20:00,23.53,23.68,23.53,23.68,19553.0,20.6764,20.8082,20.6764,20.8082,19553.0
2020-04-01 13:25:00,23.67,23.72,23.65,23.72,7901.0,20.7994,20.8433,20.7818,20.8433,7901.0
2020-04-01 13:30:00,23.69,23.7,23.61,23.64,12913.0,20.817,20.8258,20.7467,20.773,12913.0
2020-04-01 13:35:00,23.64,23.66,23.61,23.63,12363.0,20.773,20.7906,20.7467,20.7643,12363.0
2020-04-01 13:40:00,23.64,23.76,23.63,23.76,14174.0,20.773,20.8785,20.7643,20.8785,14174.0
2020-04-01 13:45:00,23.73,23.75,23.66,23.73,12033.0,20.8521,20.8697,20.7906,20.8521,12033.0
2020-04-01 13:50:00,23.72,23.78,23.7,23.75,10971.0,20.8433,20.8961,20.8258,20.8697,10971.0
2020-04-01 13:55:00,23.75,23.84,23.74,23.8,11104.0,20.8697,20.9488,20.8609,20.9136,11104.0
2020-04-01 14:00:00,23.82,23.83,23.74,23.8,15304.0,20.9312,20.94,20.8609,20.9136,15304.0
2020-04-01 14:05:00,23.79,23.84,23.78,23.82,20034.0,20.9049,20.9488,20.8961,20.9312,20034.0
2020-04-01 14:10:00,23.82,23.84,23.78,23.81,11542.0,20.9312,20.9488,20.8961,20.9224,11542.0
2020-04-01 14:15:00,23.8,23.82,23.74,23.77,27786.0,20.9136,20.9312,20.8609,20.8873,27786.0
2020-04-01 14:20:00,23.77,23.81,23.75,23.77,12106.0,20.8873,20.9224,20.8697,20.8873,12106.0
2020-04-01 14:25:00,23.76,23.82,23.75,23.78,12160.0,20.8785,20.9312,20.8697,20.8961,12160.0
2020-04-01 14:30:00,23.78,23.78,23.69,23.73,35160.0,20.8961,20.8961,20.817,20.8521,35160.0
2020-04-01 14:35:00,23.72,23.8,23.68,23.8,17158.0,20.8433,20.9136,20.8082,20.9136,17158.0
2020-04-01 14:40:00,23.8,23.81,23.73,23.73,17468.0,20.9136,20.9224,20.8521,20.8521,17468.0
2020-04-01 14:45:00,23.74,23.79,23.72,23.76,14099.0,20.8609,20.9049,20.8433,20.8785,14099.0
2020-04-01 14:50:00,23.76,23.77,23.73,23.74,13593.0,20.8785,20.8873,20.8521,20.8609,13593.0
2020-04-01 14:55:00,23.74,23.81,23.73,23.78,41757.0,20.8609,20.9224,20.8521,20.8961,41757.0
2020-04-01 15:00:00,23.78,23.8,23.74,23.76,24116.0,20.8961,20.9136,20.8609,20.8785,24116.0
2020-04-01 15:05:00,23.76,23.79,23.75,23.77,13116.0,20.8785,20.9049,20.8697,20.8873,13116.0
2020-04-01 15:10:00,23.77,23.78,23.65,23.72,32363.0,20.8873,20.8961,20.7818,20.8433,32363.0
2020-04-01 15:15:00,23.72,23.8,23.71,23.77,19050.0,20.8433,20.9136,20.8346,20.8873,19050.0
2020-04-01 15:20:00,23.77,23.77,23.71,23.72,18522.0,20.8873,20.8873,20.8346,20.8433,18522.0
2020-04-01 15:25:00,23.72,23.74,23.69,23.7,21931.0,20.8433,20.8609,20.817,20.8258,21931.0
2020-04-01 15:30:00,23.71,23.74,23.7,23.73,25197.0,20.8346,20.8609,20.8258,20.8521,25197.0
2020-04-01 15:35:00,23.73,23.73,23.58,23.59,40646.0,20.8521,20.8521,20.7203,20.7291,40646.0
2020-04-01 15:40:00,23.6,23.64,23.59,23.64,38030.0,20.7379,20.773,20.7291,20.773,38030.0
2020-04-01 15:45:00,23.64,23.74,23.64,23.65,45254.0,20.773,20.8609,20.773,20.7818,45254.0
2020-04-01 15:50:00,23.64,23.74,23.59,23.68,67036.0,20.773,20.8609,20.7291,20.8082,67036.0
2020-04-01 15:55:00,23.68,23.74,23.6,23.67,141908.0,20.8082,20.8609,20.7379,20.7994,141908.0
2020-04-02 09:30:00,23.35,23.68,23.3,23.6,15344.0,20.6472,20.939,20.603,20.8683,15344.0
2020-04-02 09:35:00,23.6,23.6,23.29,23.45,8637.0,20.8683,20.8683,20.5942,20.7356,8637.0
2020-04-02 09:40:00,23.45,23.59,23.39,23.49,18215.0,20.7356,20.8594,20.6826,20.771,18215.0
2020-04-02 09:45:00,23.47,23.52,23.35,23.43,12502.0,20.7533,20.7975,20.6472,20.718,12502.0
2020-04-02 09:50:00,23.47,23.48,23.34,23.39,10955.0,20.7533,20.7622,20.6384,20.6826,10955.0
2020-04-02 09:55:00,23.36,23.48,23.36,23.44,21871.0,20.6561,20.7622,20.6561,20.7268,21871.0
2020-04-02 10:00:00,23.45,23.51,23.39,23.51,19829.0,20.7356,20.7887,20.6826,20.7887,19829.0
2020-04-02 10:05:00,23.51,23.56,23.44,23.55,11858.0,20.7887,20.8329,20.7268,20.8241,11858.0
2020-04-02 10:10:00,23.55,23.61,23.48,23.6,30958.0,20.8241,20.8771,20.7622,20.8683,30958.0
2020-04-02 10:15:00,23.6,23.6,23.52,23.55,60099.0,20.8683,20.8683,20.7975,20.8241,60099.0
2020-04-02 10:20:00,23.54,23.58,23.53,23.57,17134.0,20.8152,20.8506,20.8064,20.8417,17134.0
2020-04-02 10:25:00,23.57,23.69,23.57,23.69,78906.0,20.8417,20.9479,20.8417,20.9479,78906.0
2020-04-02 10:30:00,23.69,23.71,23.62,23.71,117454.0,20.9479,20.9655,20.886,20.9655,117454.0
2020-04-02 10:35:00,23.7,23.87,23.7,23.81,130607.0,20.9567,21.107,20.9567,21.054,130607.0
2020-04-02 10:40:00,23.82,23.85,23.69,23.82,18662.0,21.0628,21.0893,20.9479,21.0628,18662.0
2020-04-02 10:45:00,23.82,23.84,23.77,23.79,16221.0,21.0628,21.0805,21.0186,21.0363,16221.0
2020-04-02 10:50:00,23.8,23.84,23.76,23.79,15759.0,21.0451,21.0805,21.0098,21.0363,15759.0
2020-04-02 10:55:00,23.79,23.83,23.78,23.82,12343.0,21.0363,21.0717,21.0274,21.0628,12343.0
2020-04-02 11:00:00,23.83,23.83,23.8,23.81,12785.0,21.0717,21.0717,21.0451,21.054,12785.0
2020-04-02 11:05:00,23.81,23.81,23.71,23.75,12609.0,21.054,21.054,20.9655,21.0009,12609.0
2020-04-02 11:10:00,23.75,23.75,23.71,23.73,8800.0,21.0009,21.0009,20.9655,20.9832,8800.0
2020-04-02 11:15:00,23.75,23.8,23.73,23.8,23489.0,21.0009,21.0451,20.9832,21.0451,23489.0
2020-04-02 11:20:00,23.79,23.79,23.73,23.76,13027.0,21.0363,21.0363,20.9832,21.0098,13027.0
2020-04-02 11:25:00,23.75,23.75,23.62,23.68,13135.0,21.0009,21.0009,20.886,20.939,13135.0
2020-04-02 11:30:00,23.68,23.75,23.68,23.74,10237.0,20.939,21.0009,20.939,20.9921,10237.0
2020-04-02 11:35:00,23.72,23.75,23.67,23.7,16486.0,20.9744,21.0009,20.9302,20.9567,16486.0
2020-04-02 11:40:00,23.7,23.77,23.69,23.77,12285.0,20.9567,21.0186,20.9479,21.0186,12285.0
2020-04-02 11:45:00,23.77,23.8,23.75,23.8,21906.0,21.0186,21.0451,21.0009,21.0451,21906.0
2020-04-02 11:50:00,23.8,23.8,23.74,23.78,12188.0,21.0451,21.0451,20.9921,21.0274,12188.0
2020-04-02 11:55:00,23.76,23.81,23.74,23.78,12144.0,21.0098,21.054,20.9921,21.0274,12144.0
2020-04-02 12:00:00,23.79,23.8,23.73,23.78,19106.0,21.0363,21.0451,20.9832,21.0274,19106.0
2020-04-02 12:05:00,23.79,23.81,23.78,23.8,14862.0,21.0363,21.054,21.0274,21.0451,14862.0
2020-04-02 12:10:00,23.79,23.8,23.72,23.77,35458.0,21.0363,21.0451,20.9744,21.0186,35458.0
2020-04-02 12:15:00,23.76,23.78,23.73,23.74,20832.0,21.0098,21.0274,20.9832,20.9921,20832.0
2020-04-02 12:20:00,23.73,23.77,23.7,23.71,65611.0,20.9832,21.0186,20.9567,20.9655,65611.0
2020-04-02 12:25:00,23.71,23.76,23.71,23.73,12814.0,20.9655,21.0098,20.9655,20.9832,12814.0
2020-04-02 12:30:00,23.73,23.79,23.72,23.73,13846.0,20.9832,21.0363,20.9744,20.9832,13846.0
2020-04-02 12:35:00,23.73,23.77,23.73,23.75,12474.0,20.9832,21.0186,20.9832,21.0009,12474.0
2020-04-02 12:40:00,23.74,23.76,23.72,23.75,16270.0,20.9921,21.0098,20.9744,21.0009,16270.0
2020-04-02 12:45:00,23.74,23.76,23.73,23.74,21089.0,20.9921,21.0098,20.9832,20.9921,21089.0
2020-04-02 12:50:00,23.74,23.79,23.74,23.78,17233.0,20.9921,21.0363,20.9921,21.0274,17233.0
2020-04-02 12:55:00,23.77,23.77,23.74,23.77,15215.0,21.0186,21.0186,20.9921,21.0186,15215.0
2020-04-02 13:00:00,23.76,23.8,23.75,23.78,20498.0,21.0098,21.0451,21.0009,21.0274,20498.0
2020-04-02 13:05:00,23.77,23.8,23.76,23.78,23389.0,21.0186,21.0451,21.0098,21.0274,23389.0
2020-04-02 13:10:00,23.78,23.78,23.72,23.74,13066.0,21.0274,21.0274,20.9744,20.9921,13066.0
2020-04-02 13:15:00,23.74,23.74,23.68,23.71,6859.0,20.9921,20.9921,20.939,20.9655,6859.0
2020-04-02 13:20:00,23.71,23.76,23.69,23.73,6797.0,20.9655,21.0098,20.9479,20.9832,6797.0
2020-04-02 13:25:00,23.74,23.75,23.65,23.7,10819.0,20.9921,21.0009,20.9125,20.9567,10819.0
2020-04-02 13:30:00,23.68,23.73,23.66,23.7,8766.0,20.939,20.9832,20.9213,20.9567,8766.0
2020-04-02 13:35:00,23.71,23.71,23.67,23.67,10855.0,20.9655,20.9655,20.9302,20.9302,10855.0
2020-04-02 13:40:00,23.69,23.73,23.68,23.71,6936.0,20.9479,20.9832,20.939,20.9655,6936.0
2020-04-02 13:45:00,23.71,23.71,23.66,23.68,11384.0,20.9655,20.9655,20.9213,20.939,11384.0
2020-04-02 13:50:00,23.67,23.74,23.66,23.73,9893.0,20.9302,20.9921,20.9213,20.9832,9893.0
2020-04-02 13:55:00,23.72,23.73,23.68,23.69,6800.0,20.9744,20.9832,20.939,20.9479,6800.0
2020-04-02 14:00:00,23.69,23.69,23.58,23.61,9295.0,20.9479,20.9479,20.8506,20.8771,9295.0
2020-04-02 14:05:00,23.61,23.61,23.54,23.54,11598.0,20.8771,20.8771,20.8152,20.8152,11598.0
2020-04-02 14:10:00,23.54,23.55,23.4,23.54,18979.0,20.8152,20.8241,20.6914,20.8152,18979.0
2020-04-02 14:15:00,23.55,23.55,23.46,23.47,23400.0,20.8241,20.8241,20.7445,20.7533,23400.0
2020-04-02 14:20:00,23.48,23.52,23.47,23.5,11579.0,20.7622,20.7975,20.7533,20.7798,11579.0
2020-04-02 14:25:00,23.52,23.59,23.51,23.57,11262.0,20.7975,20.8594,20.7887,20.8417,11262.0
2020-04-02 14:30:00,23.56,23.64,23.54,23.62,10874.0,20.8329,20.9036,20.8152,20.886,10874.0
2020-04-02 14:35:00,23.64,23.68,23.6,23.68,8468.0,20.9036,20.939,20.8683,20.939,8468.0
2020-04-02 14:40:00,23.68,23.68,23.63,23.64,10821.0,20.939,20.939,20.8948,20.9036,10821.0
2020-04-02 14:45:00,23.62,23.65,23.61,23.61,15782.0,20.886,20.9125,20.8771,20.8771,15782.0
2020-04-02 14:50:00,23.62,23.74,23.62,23.73,11705.0,20.886,20.9921,20.886,20.9832,11705.0
2020-04-02 14:55:00,23.73,23.75,23.71,23.74,10904.0,20.9832,21.0009,20.9655,20.9921,10904.0
2020-04-02 15:00:00,23.75,23.8,23.7,23.76,25316.0,21.0009,21.0451,20.9567,21.0098,25316.0
2020-04-02 15:05:00,23.74,23.77,23.71,23.76,47974.0,20.9921,21.0186,20.9655,21.0098,47974.0
2020-04-02 15:10:00,23.77,23.79,23.73,23.76,34264.0,21.0186,21.0363,20.9832,21.0098,34264.0
2020-04-02 15:15:00,23.77,23.81,23.75,23.8,101903.0,21.0186,21.054,21.0009,21.0451,101903.0
2020-04-02 15:20:00,23.8,23.81,23.77,23.78,35304.0,21.0451,21.054,21.0186,21.0274,35304.0
2020-04-02 15:25:00,23.79,23.81,23.76,23.81,16958.0,21.0363,21.054,21.0098,21.054,16958.0
2020-04-02 15:30:00,23.81,23.81,23.74,23.77,34211.0,21.054,21.054,20.9921,21.0186,34211.0
2020-04-02 15:35:00,23.77,23.79,23.7,23.74,38000.0,21.0186,21.0363,20.9567,20.9921,38000.0
2020-04-02 15:40:00,23.75,23.77,23.73,23.76,51311.0,21.0009,21.0186,20.9832,21.0098,51311.0
2020-04-02 15:45:00,23.75,23.76,23.71,23.74,111567.0,21.0009,21.0098,20.9655,20.9921,111567.0
2020-04-02 15:50:00,23.75,23.84,23.73,23.83,315075.0,21.0009,21.0805,20.9832,21.0717,315075.0
2020-04-02 15:55:00,23.83,23.96,23.77,23.87,255324.0,21.0717,21.1866,21.0186,21.107,255324.0
2020-04-03 09:30:00,23.74,23.89,23.6,23.81,17177.0,20.9921,21.1247,20.8683,21.054,17177.0
2020-04-03 09:35:00,23.89,23.9,23.73,23.89,10583.0,21.1247,21.1335,20.9832,21.1247,10583.0
2020-04-03 09:40:00,23.89,23.9,23.78,23.79,11323.0,21.1247,21.1335,21.0274,21.0363,11323.0
2020-04-03 09:45:00,23.79,23.85,23.71,23.77,27227.0,21.0363,21.0893,20.9655,21.0186,27227.0
2020-04-03 09:50:00,23.75,23.82,23.69,23.77,15741.0,21.0009,21.0628,20.9479,21.0186,15741.0
2020-04-03 09:55:00,23.79,23.83,23.75,23.75,23789.0,21.0363,21.0717,21.0009,21.0009,23789.0
2020-04-03 10:00:00,23.74,23.92,23.71,23.79,64217.0,20.9921,21.1512,20.9655,21.0363,64217.0
2020-04-03 10:05:00,23.76,23.85,23.76,23.85,18456.0,21.0098,21.0893,21.0098,21.0893,18456.0
2020-04-03 10:10:00,23.85,23.85,23.8,23.81,11076.0,21.0893,21.0893,21.0451,21.054,11076.0
2020-04-03 10:15:00,23.8,23.8,23.7,23.72,13593.0,21.0451,21.0451,20.9567,20.9744,13593.0
2020-04-03 10:20:00,23.72,23.75,23.65,23.72,11483.0,20.9744,21.0009,20.9125,20.9744,11483.0
2020-04-03 10:25:00,23.73,23.75,23.71,23.75,6224.0,20.9832,21.0009,20.9655,21.0009,6224.0
2020-04-03 10:30:00,23.75,23.75,23.63,23.63,9337.0,21.0009,21.0009,20.8948,20.8948,9337.0
2020-04-03 10:35:00,23.63,23.66,23.6,23.63,10491.0,20.8948,20.9213,20.8683,20.8948,10491.0
2020-04-03 10:40:00,23.64,23.68,23.55,23.61,17536.0,20.9036,20.939,20.8241,20.8771,17536.0
2020-04-03 10:45:00,23.61,23.62,23.57,23.6,15368.0,20.8771,20.886,20.8417,20.8683,15368.0
2020-04-03 10:50:00,23.59,23.7,23.59,23.62,17035.0,20.8594,20.9567,20.8594,20.886,17035.0
2020-04-03 10:55:00,23.63,23.74,23.63,23.74,12469.0,20.8948,20.9921,20.8948,20.9921,12469.0
2020-04-03 11:00:00,23.73,23.79,23.71,23.76,9591.0,20.9832,21.0363,20.9655,21.0098,9591.0
2020-04-03 11:05:00,23.75,23.77,23.67,23.73,11986.0,21.0009,21.0186,20.9302,20.9832,11986.0
2020-04-03 11:10:00,23.73,23.74,23.69,23.69,6800.0,20.9832,20.9921,20.9479,20.9479,6800.0
2020-04-03 11:15:00,23.67,23.71,23.64,23.68,14091.0,20.9302,20.9655,20.9036,20.939,14091.0
2020-04-03 11:20:00,23.69,23.7,23.62,23.64,11216.0,20.9479,20.9567,20.886,20.9036,11216.0
2020-04-03 11:25:00,23.64,23.71,23.64,23.69,10822.0,20.9036,20.9655,20.9036,20.9479,10822.0
2020-04-03 11:30:00,23.69,23.71,23.67,23.71,18541.0,20.9479,20.9655,20.9302,20.9655,18541.0
2020-04-03 11:35:00,23.71,23.73,23.67,23.71,10073.0,20.9655,20.9832,20.9302,20.9655,10073.0
2020-04-03 11:40:00,23.71,23.72,23.64,23.66,10820.0,20.9655,20.9744,20.9036,20.9213,10820.0
2020-04-03 11:45:00,23.67,23.67,23.59,23.59,9100.0,20.9302,20.9302,20.8594,20.8594,9100.0
2020-04-03 11:50:00,23.59,23.62,23.58,23.6,7376.0,20.8594,20.886,20.8506,20.8683,7376.0
2020-04-03 11:55:00,23.61,23.65,23.61,23.64,9209.0,20.8771,20.9125,20.8771,20.9036,9209.0
2020-04-03 12:00:00,23.63,23.69,23.62,23.68,10381.0,20.8948,20.9479,20.886,20.939,10381.0
2020-04-03 12:05:00,23.67,23.67,23.59,23.6,9868.0,20.9302,20.9302,20.8594,20.8683,9868.0
2020-04-03 12:10:00,23.61,23.62,23.54,23.54,8300.0,20.8771,20.886,20.8152,20.8152,8300.0
2020-04-03 12:15:00,23.54,23.56,23.49,23.53,11611.0,20.8152,20.8329,20.771,20.8064,11611.0
2020-04-03 12:20:00,23.53,23.59,23.51,23.58,13910.0,20.8064,20.8594,20.7887,20.8506,13910.0
2020-04-03 12:25:00,23.57,23.6,23.54,23.6,13078.0,20.8417,20.8683,20.8152,20.8683,13078.0
2020-04-03 12:30:00,23.59,23.64,23.59,23.62,11429.0,20.8594,20.9036,20.8594,20.886,11429.0
2020-04-03 12:35:00,23.61,23.72,23.61,23.72,9120.0,20.8771,20.9744,20.8771,20.9744,9120.0
2020-04-03 12:40:00,23.71,23.75,23.7,23.75,8557.0,20.9655,21.0009,20.9567,21.0009,8557.0
2020-04-03 12:45:00,23.74,23.75,23.73,23.74,7900.0,20.9921,21.0009,20.9832,20.9921,7900.0
2020-04-03 12:50:00,23.74,23.75,23.73,23.75,15574.0,20.9921,21.0009,20.9832,21.0009,15574.0
2020-04-03 12:55:00,23.74,23.76,23.72,23.75,16189.0,20.9921,21.0098,20.9744,21.0009,16189.0
2020-04-03 13:00:00,23.75,23.8,23.73,23.76,14801.0,21.0009,21.0451,20.9832,21.0098,14801.0
2020-04-03 13:05:00,23.76,23.77,23.74,23.77,61665.0,21.0098,21.0186,20.9921,21.0186,61665.0
2020-04-03 13:10:00,23.77,23.8,23.77,23.79,11322.0,21.0186,21.0451,21.0186,21.0363,11322.0
2020-04-03 13:15:00,23.79,23.81,23.78,23.79,25028.0,21.0363,21.054,21.0274,21.0363,25028.0
2020-04-03 13:20:00,23.78,23.8,23.76,23.77,13024.0,21.0274,21.0451,21.0098,21.0186,13024.0
2020-04-03 13:25:00,23.77,23.77,23.7,23.71,8192.0,21.0186,21.0186,20.9567,20.9655,8192.0
2020-04-03 13:30:00,23.71,23.72,23.66,23.66,7829.0,20.9655,20.9744,20.9213,20.9213,7829.0
2020-04-03 13:35:00,23.67,23.67,23.6,23.63,10198.0,20.9302,20.9302,20.8683,20.8948,10198.0
2020-04-03 13:40:00,23.62,23.63,23.53,23.54,12874.0,20.886,20.8948,20.8064,20.8152,12874.0
2020-04-03 13:45:00,23.54,23.57,23.53,23.56,24029.0,20.8152,20.8417,20.8064,20.8329,24029.0
2020-04-03 13:50:00,23.55,23.57,23.55,23.56,24911.0,20.8241,20.8417,20.8241,20.8329,24911.0
2020-04-03 13:55:00,23.56,23.56,23.45,23.46,13533.0,20.8329,20.8329,20.7356,20.7445,13533.0
2020-04-03 14:00:00,23.46,23.48,23.42,23.45,23539.0,20.7445,20.7622,20.7091,20.7356,23539.0
2020-04-03 14:05:00,23.45,23.46,23.42,23.44,14225.0,20.7356,20.7445,20.7091,20.7268,14225.0
2020-04-03 14:10:00,23.44,23.51,23.44,23.51,10204.0,20.7268,20.7887,20.7268,20.7887,10204.0
2020-04-03 14:15:00,23.51,23.55,23.51,23.54,11211.0,20.7887,20.8241,20.7887,20.8152,11211.0
2020-04-03 14:20:00,23.54,23.6,23.54,23.59,12978.0,20.8152,20.8683,20.8152,20.8594,12978.0
2020-04-03 14:25:00,23.59,23.65,23.59,23.65,9792.0,20.8594,20.9125,20.8594,20.9125,9792.0
2020-04-03 14:30:00,23.64,23.65,23.6,23.64,16516.0,20.9036,20.9125,20.8683,20.9036,16516.0
2020-04-03 14:35:00,23.64,23.68,23.63,23.67,17935.0,20.9036,20.939,20.8948,20.9302,17935.0
2020-04-03 14:40:00,23.68,23.7,23.67,23.69,13880.0,20.939,20.9567,20.9302,20.9479,13880.0
2020-04-03 14:45:00,23.69,23.76,23.69,23.75,18395.0,20.9479,21.0098,20.9479,21.0009,18395.0
2020-04-03 14:50:00,23.74,23.75,23.72,23.74,23959.0,20.9921,21.0009,20.9744,20.9921,23959.0
2020-04-03 14:55:00,23.75,23.75,23.72,23.75,18883.0,21.0009,21.0009,20.9744,21.0009,18883.0
2020-04-03 15:00:00,23.75,23.76,23.68,23.69,36821.0,21.0009,21.0098,20.939,20.9479,36821.0
2020-04-03 15:05:00,23.7,23.73,23.66,23.71,14773.0,20.9567,20.9832,20.9213,20.9655,14773.0
2020-04-03 15:10:00,23.71,23.77,23.69,23.72,17048.0,20.9655,21.0186,20.9479,20.9744,17048.0
2020-04-03 15:15:00,23.71,23.77,23.67,23.72,24369.0,20.9655,21.0186,20.9302,20.9744,24369.0
2020-04-03 15:20:00,23.72,23.72,23.62,23.66,21725.0,20.9744,20.9744,20.886,20.9213,21725.0
2020-04-03 15:25:00,23.65,23.73,23.65,23.72,19598.0,20.9125,20.9832,20.9125,20.9744,19598.0
2020-04-03 15:30:00,23.73,23.79,23.69,23.7,24581.0,20.9832,21.0363,20.9479,20.9567,24581.0
2020-04-03 15:35:00,23.7,23.74,23.62,23.7,34526.0,20.9567,20.9921,20.886,20.9567,34526.0
2020-04-03 15:40:00,23.7,23.72,23.66,23.67,27430.0,20.9567,20.9744,20.9213,20.9302,27430.0
2020-04-03 15:45:00,23.68,23.79,23.68,23.72,49094.0,20.939,21.0363,20.939,20.9744,49094.0
2020-04-03 15:50:00,23.73,23.81,23.71,23.77,197563.0,20.9832,21.054,20.9655,21.0186,197563.0
2020-04-03 15:55:00,23.77,23.8,23.72,23.79,144693.0,21.0186,21.0451,20.9744,21.0363,144693.0
2020-04-06 09:30:00,24.37,24.61,24.22,24.59,19695.0,21.5491,21.7614,21.4165,21.7437,19695.0
2020-04-06 09:35:00,24.53,24.53,24.21,24.35,16397.0,21.6906,21.6906,21.4077,21.5315,16397.0
2020-04-06 09:40:00,24.38,24.5,24.36,24.39,18075.0,21.558,21.6641,21.5403,21.5668,18075.0
2020-04-06 09:45:00,24.36,24.5,24.36,24.49,20677.0,21.5403,21.6641,21.5403,21.6553,20677.0
2020-04-06 09:50:00,24.49,24.64,24.49,24.62,77527.0,21.6553,21.7879,21.6553,21.7702,77527.0
2020-04-06 09:55:00,24.63,24.71,24.54,24.59,35617.0,21.779,21.8498,21.6995,21.7437,35617.0
2020-04-06 10:00:00,24.59,24.7,24.58,24.66,43058.0,21.7437,21.8409,21.7348,21.8056,43058.0
2020-04-06 10:05:00,24.65,24.68,24.61,24.66,16880.0,21.7967,21.8233,21.7614,21.8056,16880.0
2020-04-06 10:10:00,24.66,24.68,24.45,24.55,42983.0,21.8056,21.8233,21.6199,21.7083,42983.0
2020-04-06 10:15:00,24.58,24.65,24.55,24.61,16216.0,21.7348,21.7967,21.7083,21.7614,16216.0
2020-04-06 10:20:00,24.61,24.7,24.6,24.67,12359.0,21.7614,21.8409,21.7525,21.8144,12359.0
2020-04-06 10:25:00,24.67,24.67,24.61,24.64,21204.0,21.8144,21.8144,21.7614,21.7879,21204.0
2020-04-06 10:30:00,24.65,24.68,24.63,24.67,19008.0,21.7967,21.8233,21.779,21.8144,19008.0
2020-04-06 10:35:00,24.66,24.66,24.63,24.64,37003.0,21.8056,21.8056,21.779,21.7879,37003.0
2020-04-06 10:40:00,24.64,24.65,24.59,24.6,31561.0,21.7879,21.7967,21.7437,21.7525,31561.0
2020-04-06 10:45:00,24.61,24.67,24.61,24.63,15381.0,21.7614,21.8144,21.7614,21.779,15381.0
2020-04-06 10:50:00,24.63,24.66,24.62,24.63,26455.0,21.779,21.8056,21.7702,21.779,26455.0
2020-04-06 10:55:00,24.63,24.65,24.54,24.56,18323.0,21.779,21.7967,21.6995,21.7172,18323.0
2020-04-06 11:00:00,24.56,24.59,24.49,24.59,10816.0,21.7172,21.7437,21.6553,21.7437,10816.0
2020-04-06 11:05:00,24.6,24.61,24.54,24.6,11104.0,21.7525,21.7614,21.6995,21.7525,11104.0
2020-04-06 11:10:00,24.61,24.61,24.57,24.6,39318.0,21.7614,21.7614,21.726,21.7525,39318.0
2020-04-06 11:15:00,24.61,24.61,24.52,24.52,11386.0,21.7614,21.7614,21.6818,21.6818,11386.0
2020-04-06 11:20:00,24.52,24.55,24.51,24.54,8226.0,21.6818,21.7083,21.6729,21.6995,8226.0
2020-04-06 11:25:00,24.54,24.6,24.54,24.59,10675.0,21.6995,21.7525,21.6995,21.7437,10675.0
2020-04-06 11:30:00,24.59,24.62,24.59,24.61,12679.0,21.7437,21.7702,21.7437,21.7614,12679.0
2020-04-06 11:35:00,24.6,24.61,24.52,24.6,13978.0,21.7525,21.7614,21.6818,21.7525,13978.0
2020-04-06 11:40:00,24.59,24.64,24.57,24.6,18615.0,21.7437,21.7879,21.726,21.7525,18615.0
2020-04-06 11:45:00,24.61,24.65,24.6,24.65,21151.0,21.7614,21.7967,21.7525,21.7967,21151.0
2020-04-06 11:50:00,24.65,24.65,24.61,24.62,13571.0,21.7967,21.7967,21.7614,21.7702,13571.0
2020-04-06 11:55:00,24.62,24.63,24.59,24.62,17912.0,21.7702,21.779,21.7437,21.7702,17912.0
2020-04-06 12:00:00,24.62,24.62,24.6,24.61,10556.0,21.7702,21.7702,21.7525,21.7614,10556.0
2020-04-06 12:05:00,24.6,24.62,24.59,24.62,14506.0,21.7525,21.7702,21.7437,21.7702,14506.0
2020-04-06 12:10:00,24.62,24.62,24.59,24.61,14476.0,21.7702,21.7702,21.7437,21.7614,14476.0
2020-04-06 12:15:00,24.61,24.63,24.6,24.63,9872.0,21.7614,21.779,21.7525,21.779,9872.0
2020-04-06 12:20:00,24.63,24.65,24.62,24.64,25870.0,21.779,21.7967,21.7702,21.7879,25870.0
2020-04-06 12:25:00,24.64,24.65,24.58,24.61,23448.0,21.7879,21.7967,21.7348,21.7614,23448.0
2020-04-06 12:30:00,24.61,24.64,24.6,24.61,18032.0,21.7614,21.7879,21.7525,21.7614,18032.0
2020-04-06 12:35:00,24.61,24.65,24.6,24.65,9967.0,21.7614,21.7967,21.7525,21.7967,9967.0
2020-04-06 12:40:00,24.65,24.65,24.59,24.59,11657.0,21.7967,21.7967,21.7437,21.7437,11657.0
2020-04-06 12:45:00,24.59,24.6,24.58,24.58,9925.0,21.7437,21.7525,21.7348,21.7348,9925.0
2020-04-06 12:50:00,24.57,24.59,24.54,24.59,10243.0,21.726,21.7437,21.6995,21.7437,10243.0
2020-04-06 12:55:00,24.59,24.6,24.57,24.6,8114.0,21.7437,21.7525,21.726,21.7525,8114.0
2020-04-06 13:00:00,24.6,24.61,24.6,24.6,11599.0,21.7525,21.7614,21.7525,21.7525,11599.0
2020-04-06 13:05:00,24.6,24.62,24.6,24.6,10255.0,21.7525,21.7702,21.7525,21.7525,10255.0
2020-04-06 13:10:00,24.6,24.63,24.59,24.63,9561.0,21.7525,21.779,21.7437,21.779,9561.0
2020-04-06 13:15:00,24.63,24.63,24.6,24.61,8260.0,21.779,21.779,21.7525,21.7614,8260.0
2020-04-06 13:20:00,24.61,24.62,24.6,24.62,6442.0,21.7614,21.7702,21.7525,21.7702,6442.0
2020-04-06 13:25:00,24.62,24.64,24.59,24.6,16141.0,21.7702,21.7879,21.7437,21.7525,16141.0
2020-04-06 13:30:00,24.6,24.6,24.57,24.58,10207.0,21.7525,21.7525,21.726,21.7348,10207.0
2020-04-06 13:35:00,24.59,24.6,24.54,24.59,13549.0,21.7437,21.7525,21.6995,21.7437,13549.0
2020-04-06 13:40:00,24.58,24.59,24.56,24.58,7153.0,21.7348,21.7437,21.7172,21.7348,7153.0
2020-04-06 13:45:00,24.58,24.61,24.56,24.6,13787.0,21.7348,21.7614,21.7172,21.7525,13787.0
2020-04-06 13:50:00,24.6,24.61,24.56,24.57,9301.0,21.7525,21.7614,21.7172,21.726,9301.0
2020-04-06 13:55:00,24.56,24.61,24.56,24.6,14612.0,21.7172,21.7614,21.7172,21.7525,14612.0
2020-04-06 14:00:00,24.61,24.61,24.56,24.59,11804.0,21.7614,21.7614,21.7172,21.7437,11804.0
2020-04-06 14:05:00,24.59,24.61,24.58,24.61,8633.0,21.7437,21.7614,21.7348,21.7614,8633.0
2020-04-06 14:10:00,24.6,24.65,24.58,24.61,11608.0,21.7525,21.7967,21.7348,21.7614,11608.0
2020-04-06 14:15:00,24.6,24.61,24.59,24.59,5390.0,21.7525,21.7614,21.7437,21.7437,5390.0
2020-04-06 14:20:00,24.58,24.6,24.56,24.6,10221.0,21.7348,21.7525,21.7172,21.7525,10221.0
2020-04-06 14:25:00,24.6,24.61,24.59,24.6,8219.0,21.7525,21.7614,21.7437,21.7525,8219.0
2020-04-06 14:30:00,24.61,24.64,24.61,24.63,20601.0,21.7614,21.7879,21.7614,21.779,20601.0
2020-04-06 14:35:00,24.63,24.66,24.6,24.6,74933.0,21.779,21.8056,21.7525,21.7525,74933.0
2020-04-06 14:40:00,24.6,24.61,24.54,24.56,13014.0,21.7525,21.7614,21.6995,21.7172,13014.0
2020-04-06 14:45:00,24.57,24.6,24.57,24.58,10500.0,21.726,21.7525,21.726,21.7348,10500.0
2020-04-06 14:50:00,24.58,24.65,24.57,24.64,21687.0,21.7348,21.7967,21.726,21.7879,21687.0
2020-04-06 14:55:00,24.64,24.64,24.62,24.64,12180.0,21.7879,21.7879,21.7702,21.7879,12180.0
2020-04-06 15:00:00,24.63,24.65,24.61,24.64,17711.0,21.779,21.7967,21.7614,21.7879,17711.0
2020-04-06 15:05:00,24.64,24.68,24.64,24.67,36445.0,21.7879,21.8233,21.7879,21.8144,36445.0
2020-04-06 15:10:00,24.67,24.69,24.6,24.62,26388.0,21.8144,21.8321,21.7525,21.7702,26388.0
2020-04-06 15:15:00,24.63,24.65,24.58,24.6,11460.0,21.779,21.7967,21.7348,21.7525,11460.0
2020-04-06 15:20:00,24.6,24.65,24.59,24.65,14732.0,21.7525,21.7967,21.7437,21.7967,14732.0
2020-04-06 15:25:00,24.65,24.65,24.62,24.65,72064.0,21.7967,21.7967,21.7702,21.7967,72064.0
2020-04-06 15:30:00,24.64,24.68,24.63,24.66,65069.0,21.7879,21.8233,21.779,21.8056,65069.0
2020-04-06 15:35:00,24.66,24.68,24.64,24.66,33825.0,21.8056,21.8233,21.7879,21.8056,33825.0
2020-04-06 15:40:00,24.66,24.71,24.64,24.7,93734.0,21.8056,21.8498,21.7879,21.8409,93734.0
2020-04-06 15:45:00,24.7,24.7,24.57,24.65,62806.0,21.8409,21.8409,21.726,21.7967,62806.0
2020-04-06 15:50:00,24.65,24.7,24.64,24.66,173049.0,21.7967,21.8409,21.7879,21.8056,173049.0
2020-04-06 15:55:00,24.66,24.74,24.59,24.61,315359.0,21.8056,21.8763,21.7437,21.7614,315359.0
2020-04-07 09:30:00,24.91,25.27,24.89,25.19,31192.0,22.0266,22.345,22.009,22.2742,31192.0
2020-04-07 09:35:00,25.16,25.25,25.04,25.15,78109.0,22.2477,22.3273,22.1416,22.2389,78109.0
2020-04-07 09:40:00,25.2,25.47,25.19,25.34,145576.0,22.2831,22.5218,22.2742,22.4069,145576.0
2020-04-07 09:45:00,25.35,25.63,25.33,25.57,138459.0,22.4157,22.6633,22.398,22.6102,138459.0
2020-04-07 09:50:00,25.56,25.83,25.53,25.8,46660.0,22.6014,22.8401,22.5749,22.8136,46660.0
2020-04-07 09:55:00,25.81,25.87,25.7,25.77,36308.0,22.8225,22.8755,22.7252,22.7871,36308.0
2020-04-07 10:00:00,25.78,25.87,25.78,25.85,36478.0,22.7959,22.8755,22.7959,22.8578,36478.0
2020-04-07 10:05:00,25.8,25.86,25.76,25.78,33220.0,22.8136,22.8667,22.7783,22.7959,33220.0
2020-04-07 10:10:00,25.78,25.89,25.78,25.86,35988.0,22.7959,22.8932,22.7959,22.8667,35988.0
2020-04-07 10:15:00,25.86,25.87,25.72,25.85,22978.0,22.8667,22.8755,22.7429,22.8578,22978.0
2020-04-07 10:20:00,25.86,25.89,25.77,25.89,21769.0,22.8667,22.8932,22.7871,22.8932,21769.0
2020-04-07 10:25:00,25.88,25.98,25.84,25.85,93535.0,22.8844,22.9728,22.849,22.8578,93535.0
2020-04-07 10:30:00,25.86,26.03,25.85,25.97,49353.0,22.8667,23.017,22.8578,22.9639,49353.0
2020-04-07 10:35:00,25.97,26.04,25.92,26.0,27333.0,22.9639,23.0258,22.9197,22.9905,27333.0
2020-04-07 10:40:00,26.0,26.27,25.98,26.22,112062.0,22.9905,23.2292,22.9728,23.185,112062.0
2020-04-07 10:45:00,26.22,26.3,26.12,26.14,35895.0,23.185,23.2557,23.0966,23.1143,35895.0
2020-04-07 10:50:00,26.13,26.27,26.09,26.19,69272.0,23.1054,23.2292,23.0701,23.1585,69272.0
2020-04-07 10:55:00,26.19,26.23,26.09,26.1,21058.0,23.1585,23.1938,23.0701,23.0789,21058.0
2020-04-07 11:00:00,26.11,26.17,26.08,26.17,19821.0,23.0877,23.1408,23.0612,23.1408,19821.0
2020-04-07 11:05:00,26.18,26.3,26.15,26.29,33815.0,23.1496,23.2557,23.1231,23.2469,33815.0
2020-04-07 11:10:00,26.28,26.36,26.27,26.31,26147.0,23.2381,23.3088,23.2292,23.2646,26147.0
2020-04-07 11:15:00,26.34,26.38,26.3,26.34,25477.0,23.2911,23.3265,23.2557,23.2911,25477.0
2020-04-07 11:20:00,26.35,26.42,26.31,26.35,41183.0,23.3,23.3619,23.2646,23.3,41183.0
2020-04-07 11:25:00,26.37,26.45,26.36,26.44,26439.0,23.3176,23.3884,23.3088,23.3795,26439.0
2020-04-07 11:30:00,26.44,26.56,26.41,26.52,53905.0,23.3795,23.4856,23.353,23.4503,53905.0
2020-04-07 11:35:00,26.5,26.6,26.46,26.54,31785.0,23.4326,23.521,23.3972,23.468,31785.0
2020-04-07 11:40:00,26.54,26.59,26.53,26.59,14798.0,23.468,23.5122,23.4591,23.5122,14798.0
2020-04-07 11:45:00,26.59,26.61,26.43,26.44,22051.0,23.5122,23.5299,23.3707,23.3795,22051.0
2020-04-07 11:50:00,26.45,26.45,26.32,26.39,20299.0,23.3884,23.3884,23.2734,23.3353,20299.0
2020-04-07 11:55:00,26.4,26.4,26.3,26.32,74050.0,23.3442,23.3442,23.2557,23.2734,74050.0
2020-04-07 12:00:00,26.32,26.34,26.24,26.32,13813.0,23.2734,23.2911,23.2027,23.2734,13813.0
2020-04-07 12:05:00,26.33,26.44,26.33,26.41,113560.0,23.2823,23.3795,23.2823,23.353,113560.0
2020-04-07 12:10:00,26.4,26.47,26.39,26.44,51985.0,23.3442,23.4061,23.3353,23.3795,51985.0
2020-04-07 12:15:00,26.45,26.64,26.45,26.61,134629.0,23.3884,23.5564,23.3884,23.5299,134629.0
2020-04-07 12:20:00,26.59,26.67,26.55,26.59,33606.0,23.5122,23.5829,23.4768,23.5122,33606.0
2020-04-07 12:25:00,26.61,26.73,26.61,26.69,16616.0,23.5299,23.636,23.5299,23.6006,16616.0
2020-04-07 12:30:00,26.69,26.79,26.65,26.73,29568.0,23.6006,23.689,23.5652,23.636,29568.0
2020-04-07 12:35:00,26.73,26.73,26.65,26.67,16367.0,23.636,23.636,23.5652,23.5829,16367.0
2020-04-07 12:40:00,26.67,26.75,26.65,26.72,38888.0,23.5829,23.6537,23.5652,23.6271,38888.0
2020-04-07 12:45:00,26.72,26.75,26.62,26.67,15225.0,23.6271,23.6537,23.5387,23.5829,15225.0
2020-04-07 12:50:00,26.66,26.68,26.63,26.64,11050.0,23.5741,23.5918,23.5475,23.5564,11050.0
2020-04-07 12:55:00,26.64,26.65,26.62,26.63,15559.0,23.5564,23.5652,23.5387,23.5475,15559.0
2020-04-07 13:00:00,26.63,26.71,26.61,26.69,13414.0,23.5475,23.6183,23.5299,23.6006,13414.0
2020-04-07 13:05:00,26.69,26.74,26.66,26.71,11983.0,23.6006,23.6448,23.5741,23.6183,11983.0
2020-04-07 13:10:00,26.7,26.78,26.67,26.78,15200.0,23.6094,23.6802,23.5829,23.6802,15200.0
2020-04-07 13:15:00,26.78,26.78,26.68,26.69,19268.0,23.6802,23.6802,23.5918,23.6006,19268.0
2020-04-07 13:20:00,26.7,26.73,26.68,26.72,19464.0,23.6094,23.636,23.5918,23.6271,19464.0
2020-04-07 13:25:00,26.73,26.74,26.69,26.7,18623.0,23.636,23.6448,23.6006,23.6094,18623.0
2020-04-07 13:30:00,26.71,26.71,26.68,26.7,20493.0,23.6183,23.6183,23.5918,23.6094,20493.0
2020-04-07 13:35:00,26.7,26.75,26.67,26.73,29948.0,23.6094,23.6537,23.5829,23.636,29948.0
2020-04-07 13:40:00,26.72,26.75,26.67,26.71,19885.0,23.6271,23.6537,23.5829,23.6183,19885.0
2020-04-07 13:45:00,26.71,26.75,26.69,26.71,13177.0,23.6183,23.6537,23.6006,23.6183,13177.0
2020-04-07 13:50:00,26.71,26.71,26.63,26.63,16416.0,23.6183,23.6183,23.5475,23.5475,16416.0
2020-04-07 13:55:00,26.64,26.66,26.57,26.66,18379.0,23.5564,23.5741,23.4945,23.5741,18379.0
2020-04-07 14:00:00,26.66,26.66,26.52,26.55,17577.0,23.5741,23.5741,23.4503,23.4768,17577.0
2020-04-07 14:05:00,26.55,26.55,26.44,26.49,16446.0,23.4768,23.4768,23.3795,23.4238,16446.0
2020-04-07 14:10:00,26.5,26.55,26.48,26.48,13467.0,23.4326,23.4768,23.4149,23.4149,13467.0
2020-04-07 14:15:00,26.49,26.5,26.39,26.4,27709.0,23.4238,23.4326,23.3353,23.3442,27709.0
2020-04-07 14:20:00,26.43,26.54,26.42,26.52,18000.0,23.3707,23.468,23.3619,23.4503,18000.0
2020-04-07 14:25:00,26.52,26.6,26.51,26.54,14329.0,23.4503,23.521,23.4414,23.468,14329.0
2020-04-07 14:30:00,26.53,26.58,26.52,26.55,23223.0,23.4591,23.5033,23.4503,23.4768,23223.0
2020-04-07 14:35:00,26.54,26.55,26.42,26.43,34443.0,23.468,23.4768,23.3619,23.3707,34443.0
2020-04-07 14:40:00,26.44,26.48,26.32,26.35,24600.0,23.3795,23.4149,23.2734,23.3,24600.0
2020-04-07 14:45:00,26.36,26.44,26.31,26.32,20793.0,23.3088,23.3795,23.2646,23.2734,20793.0
2020-04-07 14:50:00,26.33,26.35,26.25,26.27,15502.0,23.2823,23.3,23.2115,23.2292,15502.0
2020-04-07 14:55:00,26.26,26.29,26.19,26.21,19904.0,23.2204,23.2469,23.1585,23.1762,19904.0
2020-04-07 15:00:00,26.19,26.27,26.17,26.22,22719.0,23.1585,23.2292,23.1408,23.185,22719.0
2020-04-07 15:05:00,26.21,26.35,26.2,26.34,28267.0,23.1762,23.3,23.1673,23.2911,28267.0
2020-04-07 15:10:00,26.34,26.38,26.28,26.34,25321.0,23.2911,23.3265,23.2381,23.2911,25321.0
2020-04-07 15:15:00,26.34,26.34,26.24,26.25,48119.0,23.2911,23.2911,23.2027,23.2115,48119.0
2020-04-07 15:20:00,26.24,26.25,26.13,26.17,28893.0,23.2027,23.2115,23.1054,23.1408,28893.0
2020-04-07 15:25:00,26.18,26.29,26.17,26.21,32728.0,23.1496,23.2469,23.1408,23.1762,32728.0
2020-04-07 15:30:00,26.19,26.22,26.12,26.18,51874.0,23.1585,23.185,23.0966,23.1496,51874.0
2020-04-07 15:35:00,26.18,26.29,26.18,26.28,38935.0,23.1496,23.2469,23.1496,23.2381,38935.0
2020-04-07 15:40:00,26.28,26.38,26.27,26.31,44609.0,23.2381,23.3265,23.2292,23.2646,44609.0
2020-04-07 15:45:00,26.31,26.36,26.29,26.33,72852.0,23.2646,23.3088,23.2469,23.2823,72852.0
2020-04-07 15:50:00,26.33,26.33,25.9,25.98,134830.0,23.2823,23.2823,22.902,22.9728,134830.0
2020-04-07 15:55:00,25.98,26.0,25.86,25.9,219392.0,22.9728,22.9905,22.8667,22.902,219392.0
2020-04-08 09:30:00,25.97,26.41,25.92,25.94,26396.0,22.9639,23.353,22.9197,22.9374,26396.0
2020-04-08 09:35:00,25.94,26.14,25.78,26.14,14332.0,22.9374,23.1143,22.7959,23.1143,14332.0
2020-04-08 09:40:00,26.04,26.18,25.95,25.98,12529.0,23.0258,23.1496,22.9463,22.9728,12529.0
2020-04-08 09:45:00,25.96,26.04,25.85,25.9,18636.0,22.9551,23.0258,22.8578,22.902,18636.0
2020-04-08 09:50:00,25.9,25.93,25.83,25.9,12592.0,22.902,22.9286,22.8401,22.902,12592.0
2020-04-08 09:55:00,25.9,25.9,25.76,25.81,12053.0,22.902,22.902,22.7783,22.8225,12053.0
2020-04-08 10:00:00,25.82,25.82,25.69,25.72,10284.0,22.8313,22.8313,22.7164,22.7429,10284.0
2020-04-08 10:05:00,25.74,25.76,25.63,25.66,8601.0,22.7606,22.7783,22.6633,22.6898,8601.0
2020-04-08 10:10:00,25.66,25.75,25.66,25.74,10755.0,22.6898,22.7694,22.6898,22.7606,10755.0
2020-04-08 10:15:00,25.71,25.82,25.71,25.81,4419.0,22.734,22.8313,22.734,22.8225,4419.0
2020-04-08 10:20:00,25.81,25.83,25.79,25.83,4389.0,22.8225,22.8401,22.8048,22.8401,4389.0
2020-04-08 10:25:00,25.82,25.84,25.79,25.84,6604.0,22.8313,22.849,22.8048,22.849,6604.0
2020-04-08 10:30:00,25.84,25.91,25.83,25.86,9757.0,22.849,22.9109,22.8401,22.8667,9757.0
2020-04-08 10:35:00,25.87,25.88,25.85,25.88,5970.0,22.8755,22.8844,22.8578,22.8844,5970.0
2020-04-08 10:40:00,25.89,25.93,25.83,25.85,7973.0,22.8932,22.9286,22.8401,22.8578,7973.0
2020-04-08 10:45:00,25.85,25.87,25.83,25.83,6329.0,22.8578,22.8755,22.8401,22.8401,6329.0
2020-04-08 10:50:00,25.83,25.97,25.83,25.95,11219.0,22.8401,22.9639,22.8401,22.9463,11219.0
2020-04-08 10:55:00,25.93,26.01,25.92,25.99,7094.0,22.9286,22.9993,22.9197,22.9816,7094.0
2020-04-08 11:00:00,25.99,26.0,25.92,25.92,5667.0,22.9816,22.9905,22.9197,22.9197,5667.0
2020-04-08 11:05:00,25.93,25.95,25.91,25.95,5650.0,22.9286,22.9463,22.9109,22.9463,5650.0
2020-04-08 11:10:00,25.94,26.08,25.94,26.05,6509.0,22.9374,23.0612,22.9374,23.0347,6509.0
2020-04-08 11:15:00,26.06,26.06,26.02,26.03,5014.0,23.0435,23.0435,23.0082,23.017,5014.0
2020-04-08 11:20:00,26.06,26.11,26.04,26.04,13527.0,23.0435,23.0877,23.0258,23.0258,13527.0
2020-04-08 11:25:00,26.04,26.12,26.03,26.09,13712.0,23.0258,23.0966,23.017,23.0701,13712.0
2020-04-08 11:30:00,26.09,26.13,26.07,26.09,7022.0,23.0701,23.1054,23.0524,23.0701,7022.0
2020-04-08 11:35:00,26.1,26.15,26.08,26.14,9586.0,23.0789,23.1231,23.0612,23.1143,9586.0
2020-04-08 11:40:00,26.15,26.17,26.09,26.09,5241.0,23.1231,23.1408,23.0701,23.0701,5241.0
2020-04-08 11:45:00,26.1,26.15,26.07,26.14,7337.0,23.0789,23.1231,23.0524,23.1143,7337.0
2020-04-08 11:50:00,26.11,26.11,26.06,26.09,4254.0,23.0877,23.0877,23.0435,23.0701,4254.0
2020-04-08 11:55:00,26.09,26.13,26.07,26.07,6584.0,23.0701,23.1054,23.0524,23.0524,6584.0
2020-04-08 12:00:00,26.07,26.08,26.02,26.05,6899.0,23.0524,23.0612,23.0082,23.0347,6899.0
2020-04-08 12:05:00,26.04,26.04,25.83,25.89,28237.0,23.0258,23.0258,22.8401,22.8932,28237.0
2020-04-08 12:10:00,25.89,25.96,25.89,25.96,4284.0,22.8932,22.9551,22.8932,22.9551,4284.0
2020-04-08 12:15:00,25.96,26.01,25.96,25.99,6480.0,22.9551,22.9993,22.9551,22.9816,6480.0
2020-04-08 12:20:00,25.98,26.06,25.98,26.04,12149.0,22.9728,23.0435,22.9728,23.0258,12149.0
2020-04-08 12:25:00,26.04,26.05,26.01,26.05,6252.0,23.0258,23.0347,22.9993,23.0347,6252.0
2020-04-08 12:30:00,26.05,26.08,26.04,26.07,4633.0,23.0347,23.0612,23.0258,23.0524,4633.0
2020-04-08 12:35:00,26.08,26.19,26.07,26.18,9825.0,23.0612,23.1585,23.0524,23.1496,9825.0
2020-04-08 12:40:00,26.19,26.21,26.12,26.14,11982.0,23.1585,23.1762,23.0966,23.1143,11982.0
2020-04-08 12:45:00,26.15,26.19,26.14,26.16,5560.0,23.1231,23.1585,23.1143,23.132,5560.0
2020-04-08 12:50:00,26.14,26.2,26.13,26.15,7317.0,23.1143,23.1673,23.1054,23.1231,7317.0
2020-04-08 12:55:00,26.14,26.2,26.13,26.18,10441.0,23.1143,23.1673,23.1054,23.1496,10441.0
2020-04-08 13:00:00,26.18,26.22,26.15,26.2,8595.0,23.1496,23.185,23.1231,23.1673,8595.0
2020-04-08 13:05:00,26.18,26.25,26.18,26.23,7320.0,23.1496,23.2115,23.1496,23.1938,7320.0
2020-04-08 13:10:00,26.24,26.33,26.21,26.32,72741.0,23.2027,23.2823,23.1762,23.2734,72741.0
2020-04-08 13:15:00,26.33,26.38,26.32,26.35,9356.0,23.2823,23.3265,23.2734,23.3,9356.0
2020-04-08 13:20:00,26.34,26.4,26.33,26.37,6945.0,23.2911,23.3442,23.2823,23.3176,6945.0
2020-04-08 13:25:00,26.38,26.4,26.34,26.34,7166.0,23.3265,23.3442,23.2911,23.2911,7166.0
2020-04-08 13:30:00,26.35,26.38,26.29,26.29,9277.0,23.3,23.3265,23.2469,23.2469,9277.0
2020-04-08 13:35:00,26.29,26.29,26.24,26.25,25510.0,23.2469,23.2469,23.2027,23.2115,25510.0
2020-04-08 13:40:00,26.26,26.29,26.26,26.27,4886.0,23.2204,23.2469,23.2204,23.2292,4886.0
2020-04-08 13:45:00,26.27,26.34,26.26,26.31,9133.0,23.2292,23.2911,23.2204,23.2646,9133.0
2020-04-08 13:50:00,26.3,26.4,26.3,26.4,3788.0,23.2557,23.3442,23.2557,23.3442,3788.0
2020-04-08 13:55:00,26.38,26.44,26.35,26.44,9114.0,23.3265,23.3795,23.3,23.3795,9114.0
2020-04-08 14:00:00,26.44,26.44,26.36,26.41,6404.0,23.3795,23.3795,23.3088,23.353,6404.0
2020-04-08 14:05:00,26.42,26.42,26.33,26.36,9629.0,23.3619,23.3619,23.2823,23.3088,9629.0
2020-04-08 14:10:00,26.36,26.42,26.36,26.41,4894.0,23.3088,23.3619,23.3088,23.353,4894.0
2020-04-08 14:15:00,26.41,26.42,26.35,26.35,6969.0,23.353,23.3619,23.3,23.3,6969.0
2020-04-08 14:20:00,26.36,26.46,26.36,26.46,7313.0,23.3088,23.3972,23.3088,23.3972,7313.0
2020-04-08 14:25:00,26.46,26.47,26.43,26.44,5702.0,23.3972,23.4061,23.3707,23.3795,5702.0
2020-04-08 14:30:00,26.45,26.52,26.45,26.47,6602.0,23.3884,23.4503,23.3884,23.4061,6602.0
2020-04-08 14:35:00,26.46,26.53,26.46,26.53,8759.0,23.3972,23.4591,23.3972,23.4591,8759.0
2020-04-08 14:40:00,26.53,26.54,26.48,26.49,11654.0,23.4591,23.468,23.4149,23.4238,11654.0
2020-04-08 14:45:00,26.5,26.52,26.44,26.46,7186.0,23.4326,23.4503,23.3795,23.3972,7186.0
2020-04-08 14:50:00,26.45,26.55,26.45,26.54,6794.0,23.3884,23.4768,23.3884,23.468,6794.0
2020-04-08 14:55:00,26.54,26.57,26.52,26.57,9805.0,23.468,23.4945,23.4503,23.4945,9805.0
2020-04-08 15:00:00,26.56,26.6,26.54,26.6,11255.0,23.4856,23.521,23.468,23.521,11255.0
2020-04-08 15:05:00,26.61,26.64,26.58,26.64,9920.0,23.5299,23.5564,23.5033,23.5564,9920.0
2020-04-08 15:10:00,26.64,26.66,26.59,26.61,13558.0,23.5564,23.5741,23.5122,23.5299,13558.0
2020-04-08 15:15:00,26.6,26.65,26.57,26.61,17974.0,23.521,23.5652,23.4945,23.5299,17974.0
2020-04-08 15:20:00,26.61,26.64,26.57,26.63,20901.0,23.5299,23.5564,23.4945,23.5475,20901.0
2020-04-08 15:25:00,26.63,26.66,26.59,26.64,17423.0,23.5475,23.5741,23.5122,23.5564,17423.0
2020-04-08 15:30:00,26.64,26.79,26.63,26.67,49651.0,23.5564,23.689,23.5475,23.5829,49651.0
2020-04-08 15:35:00,26.67,26.69,26.52,26.56,28838.0,23.5829,23.6006,23.4503,23.4856,28838.0
2020-04-08 15:40:00,26.56,26.61,26.51,26.6,19674.0,23.4856,23.5299,23.4414,23.521,19674.0
2020-04-08 15:45:00,26.6,26.62,26.56,26.61,37156.0,23.521,23.5387,23.4856,23.5299,37156.0
2020-04-08 15:50:00,26.62,26.74,26.62,26.67,43138.0,23.5387,23.6448,23.5387,23.5829,43138.0
2020-04-08 15:55:00,26.65,26.65,26.54,26.62,89309.0,23.5652,23.5652,23.468,23.5387,89309.0
2020-04-09 09:30:00,26.8,26.98,26.46,26.98,12558.0,23.6979,23.857,23.3972,23.857,12558.0
2020-04-09 09:35:00,26.96,27.2,26.96,27.19,18206.0,23.8393,24.0516,23.8393,24.0427,18206.0
2020-04-09 09:40:00,27.19,27.35,27.14,27.27,29597.0,24.0427,24.1842,23.9985,24.1135,29597.0
2020-04-09 09:45:00,27.3,27.34,27.23,27.3,9755.0,24.14,24.1754,24.0781,24.14,9755.0
2020-04-09 09:50:00,27.31,27.32,27.14,27.19,21363.0,24.1488,24.1577,23.9985,24.0427,21363.0
2020-04-09 09:55:00,27.19,27.24,27.17,27.19,50330.0,24.0427,24.0869,24.025,24.0427,50330.0
2020-04-09 10:00:00,27.2,27.22,27.14,27.21,55399.0,24.0516,24.0693,23.9985,24.0604,55399.0
2020-04-09 10:05:00,27.21,27.3,27.19,27.21,26392.0,24.0604,24.14,24.0427,24.0604,26392.0
2020-04-09 10:10:00,27.21,27.49,27.08,27.49,59348.0,24.0604,24.308,23.9455,24.308,59348.0
2020-04-09 10:15:00,27.47,27.49,27.28,27.3,17537.0,24.2903,24.308,24.1223,24.14,17537.0
2020-04-09 10:20:00,27.32,27.36,26.88,27.16,26037.0,24.1577,24.193,23.7686,24.0162,26037.0
2020-04-09 10:25:00,27.19,27.29,27.19,27.24,12920.0,24.0427,24.1312,24.0427,24.0869,12920.0
2020-04-09 10:30:00,27.22,27.27,27.16,27.26,10813.0,24.0693,24.1135,24.0162,24.1046,10813.0
2020-04-09 10:35:00,27.25,27.39,27.23,27.38,12751.0,24.0958,24.2196,24.0781,24.2107,12751.0
2020-04-09 10:40:00,27.38,27.38,27.22,27.29,19442.0,24.2107,24.2107,24.0693,24.1312,19442.0
2020-04-09 10:45:00,27.3,27.41,27.3,27.31,6090.0,24.14,24.2373,24.14,24.1488,6090.0
2020-04-09 10:50:00,27.31,27.32,27.17,27.19,16764.0,24.1488,24.1577,24.025,24.0427,16764.0
2020-04-09 10:55:00,27.2,27.36,27.19,27.29,23005.0,24.0516,24.193,24.0427,24.1312,23005.0
2020-04-09 11:00:00,27.3,27.3,27.2,27.23,12758.0,24.14,24.14,24.0516,24.0781,12758.0
2020-04-09 11:05:00,27.22,27.33,27.18,27.3,13658.0,24.0693,24.1665,24.0339,24.14,13658.0
2020-04-09 11:10:00,27.31,27.37,27.28,27.37,16292.0,24.1488,24.2019,24.1223,24.2019,16292.0
2020-04-09 11:15:00,27.37,27.37,27.23,27.28,11263.0,24.2019,24.2019,24.0781,24.1223,11263.0
2020-04-09 11:20:00,27.3,27.31,27.23,27.24,9171.0,24.14,24.1488,24.0781,24.0869,9171.0
2020-04-09 11:25:00,27.24,27.34,27.22,27.32,7974.0,24.0869,24.1754,24.0693,24.1577,7974.0
2020-04-09 11:30:00,27.31,27.36,27.3,27.33,8177.0,24.1488,24.193,24.14,24.1665,8177.0
2020-04-09 11:35:00,27.34,27.41,27.32,27.39,6200.0,24.1754,24.2373,24.1577,24.2196,6200.0
2020-04-09 11:40:00,27.41,27.45,27.36,27.4,20179.0,24.2373,24.2726,24.193,24.2284,20179.0
2020-04-09 11:45:00,27.39,27.41,27.36,27.41,10053.0,24.2196,24.2373,24.193,24.2373,10053.0
2020-04-09 11:50:00,27.41,27.41,27.36,27.38,11253.0,24.2373,24.2373,24.193,24.2107,11253.0
2020-04-09 11:55:00,27.37,27.44,27.37,27.43,8261.0,24.2019,24.2638,24.2019,24.2549,8261.0
2020-04-09 12:00:00,27.43,27.44,27.33,27.37,13548.0,24.2549,24.2638,24.1665,24.2019,13548.0
2020-04-09 12:05:00,27.39,27.41,27.35,27.37,8916.0,24.2196,24.2373,24.1842,24.2019,8916.0
2020-04-09 12:10:00,27.37,27.37,27.34,27.34,6003.0,24.2019,24.2019,24.1754,24.1754,6003.0
2020-04-09 12:15:00,27.34,27.35,27.33,27.35,14512.0,24.1754,24.1842,24.1665,24.1842,14512.0
2020-04-09 12:20:00,27.35,27.4,27.34,27.4,17231.0,24.1842,24.2284,24.1754,24.2284,17231.0
2020-04-09 12:25:00,27.4,27.41,27.34,27.35,24425.0,24.2284,24.2373,24.1754,24.1842,24425.0
2020-04-09 12:30:00,27.35,27.38,27.34,27.37,9351.0,24.1842,24.2107,24.1754,24.2019,9351.0
2020-04-09 12:35:00,27.37,27.37,27.31,27.35,6823.0,24.2019,24.2019,24.1488,24.1842,6823.0
2020-04-09 12:40:00,27.35,27.41,27.34,27.39,13301.0,24.1842,24.2373,24.1754,24.2196,13301.0
2020-04-09 12:45:00,27.39,27.43,27.35,27.43,8400.0,24.2196,24.2549,24.1842,24.2549,8400.0
2020-04-09 12:50:00,27.42,27.44,27.39,27.4,13462.0,24.2461,24.2638,24.2196,24.2284,13462.0
2020-04-09 12:55:00,27.39,27.5,27.38,27.45,35685.0,24.2196,24.3168,24.2107,24.2726,35685.0
2020-04-09 13:00:00,27.44,27.5,27.43,27.49,12335.0,24.2638,24.3168,24.2549,24.308,12335.0
2020-04-09 13:05:00,27.48,27.53,27.45,27.52,7063.0,24.2992,24.3434,24.2726,24.3345,7063.0
2020-04-09 13:10:00,27.52,27.52,27.41,27.45,11358.0,24.3345,24.3345,24.2373,24.2726,11358.0
2020-04-09 13:15:00,27.45,27.46,27.36,27.44,11447.0,24.2726,24.2815,24.193,24.2638,11447.0
2020-04-09 13:20:00,27.44,27.48,27.42,27.47,5656.0,24.2638,24.2992,24.2461,24.2903,5656.0
2020-04-09 13:25:00,27.47,27.58,27.46,27.58,8200.0,24.2903,24.3876,24.2815,24.3876,8200.0
2020-04-09 13:30:00,27.58,27.6,27.55,27.56,8095.0,24.3876,24.4053,24.3611,24.3699,8095.0
2020-04-09 13:35:00,27.56,27.56,27.51,27.53,12511.0,24.3699,24.3699,24.3257,24.3434,12511.0
2020-04-09 13:40:00,27.52,27.56,27.51,27.52,6835.0,24.3345,24.3699,24.3257,24.3345,6835.0
2020-04-09 13:45:00,27.52,27.52,27.45,27.47,9565.0,24.3345,24.3345,24.2726,24.2903,9565.0
2020-04-09 13:50:00,27.47,27.48,27.38,27.38,23133.0,24.2903,24.2992,24.2107,24.2107,23133.0
2020-04-09 13:55:00,27.39,27.46,27.38,27.46,11578.0,24.2196,24.2815,24.2107,24.2815,11578.0
2020-04-09 14:00:00,27.46,27.47,27.39,27.39,16270.0,24.2815,24.2903,24.2196,24.2196,16270.0
2020-04-09 14:05:00,27.38,27.4,27.34,27.35,12284.0,24.2107,24.2284,24.1754,24.1842,12284.0
2020-04-09 14:10:00,27.37,27.39,27.35,27.39,14193.0,24.2019,24.2196,24.1842,24.2196,14193.0
2020-04-09 14:15:00,27.39,27.4,27.33,27.33,10588.0,24.2196,24.2284,24.1665,24.1665,10588.0
2020-04-09 14:20:00,27.33,27.33,27.28,27.33,22998.0,24.1665,24.1665,24.1223,24.1665,22998.0
2020-04-09 14:25:00,27.33,27.36,27.31,27.32,8733.0,24.1665,24.193,24.1488,24.1577,8733.0
2020-04-09 14:30:00,27.32,27.36,27.3,27.31,18199.0,24.1577,24.193,24.14,24.1488,18199.0
2020-04-09 14:35:00,27.3,27.37,27.29,27.36,16343.0,24.14,24.2019,24.1312,24.193,16343.0
2020-04-09 14:40:00,27.36,27.36,27.31,27.34,14896.0,24.193,24.193,24.1488,24.1754,14896.0
2020-04-09 14:45:00,27.34,27.4,27.29,27.3,11227.0,24.1754,24.2284,24.1312,24.14,11227.0
2020-04-09 14:50:00,27.3,27.33,27.22,27.22,13497.0,24.14,24.1665,24.0693,24.0693,13497.0
2020-04-09 14:55:00,27.23,27.28,27.21,27.27,14782.0,24.0781,24.1223,24.0604,24.1135,14782.0
2020-04-09 15:00:00,27.27,27.31,27.27,27.29,12026.0,24.1135,24.1488,24.1135,24.1312,12026.0
2020-04-09 15:05:00,27.28,27.35,27.25,27.31,26353.0,24.1223,24.1842,24.0958,24.1488,26353.0
2020-04-09 15:10:00,27.31,27.33,27.28,27.33,12330.0,24.1488,24.1665,24.1223,24.1665,12330.0
2020-04-09 15:15:00,27.33,27.35,27.29,27.3,34713.0,24.1665,24.1842,24.1312,24.14,34713.0
2020-04-09 15:20:00,27.3,27.3,27.1,27.11,42907.0,24.14,24.14,23.9631,23.972,42907.0
2020-04-09 15:25:00,27.12,27.2,27.09,27.13,52442.0,23.9808,24.0516,23.9543,23.9897,52442.0
2020-04-09 15:30:00,27.14,27.19,27.05,27.05,75016.0,23.9985,24.0427,23.9189,23.9189,75016.0
2020-04-09 15:35:00,27.07,27.07,26.98,27.01,73255.0,23.9366,23.9366,23.857,23.8836,73255.0
2020-04-09 15:40:00,27.01,27.07,26.99,27.04,66428.0,23.8836,23.9366,23.8659,23.9101,66428.0
2020-04-09 15:45:00,27.04,27.07,26.93,27.0,68468.0,23.9101,23.9366,23.8128,23.8747,68468.0
2020-04-09 15:50:00,27.0,27.04,26.87,26.94,163550.0,23.8747,23.9101,23.7598,23.8217,163550.0
2020-04-09 15:55:00,26.94,26.94,26.78,26.86,326143.0,23.8217,23.8217,23.6802,23.7509,326143.0
2020-04-13 09:30:00,26.66,26.86,26.66,26.79,29054.0,23.5741,23.7509,23.5741,23.689,29054.0
2020-04-13 09:35:00,26.81,26.81,26.69,26.71,7189.0,23.7067,23.7067,23.6006,23.6183,7189.0
2020-04-13 09:40:00,26.69,26.69,26.5,26.56,14783.0,23.6006,23.6006,23.4326,23.4856,14783.0
2020-04-13 09:45:00,26.56,26.56,26.39,26.42,8335.0,23.4856,23.4856,23.3353,23.3619,8335.0
2020-04-13 09:50:00,26.41,26.53,26.41,26.47,15477.0,23.353,23.4591,23.353,23.4061,15477.0
2020-04-13 09:55:00,26.45,26.5,26.38,26.42,20199.0,23.3884,23.4326,23.3265,23.3619,20199.0
2020-04-13 10:00:00,26.42,26.48,26.37,26.47,11373.0,23.3619,23.4149,23.3176,23.4061,11373.0
2020-04-13 10:05:00,26.49,26.58,26.49,26.54,8915.0,23.4238,23.5033,23.4238,23.468,8915.0
2020-04-13 10:10:00,26.55,26.61,26.53,26.58,9310.0,23.4768,23.5299,23.4591,23.5033,9310.0
2020-04-13 10:15:00,26.58,26.61,26.52,26.53,11906.0,23.5033,23.5299,23.4503,23.4591,11906.0
2020-04-13 10:20:00,26.51,26.52,26.44,26.45,9039.0,23.4414,23.4503,23.3795,23.3884,9039.0
2020-04-13 10:25:00,26.44,26.48,26.41,26.43,5469.0,23.3795,23.4149,23.353,23.3707,5469.0
2020-04-13 10:30:00,26.42,26.42,26.37,26.4,8858.0,23.3619,23.3619,23.3176,23.3442,8858.0
2020-04-13 10:35:00,26.39,26.39,26.33,26.36,7616.0,23.3353,23.3353,23.2823,23.3088,7616.0
2020-04-13 10:40:00,26.34,26.34,26.29,26.32,6090.0,23.2911,23.2911,23.2469,23.2734,6090.0
2020-04-13 10:45:00,26.32,26.4,26.32,26.36,9441.0,23.2734,23.3442,23.2734,23.3088,9441.0
2020-04-13 10:50:00,26.35,26.37,26.32,26.35,7069.0,23.3,23.3176,23.2734,23.3,7069.0
2020-04-13 10:55:00,26.35,26.42,26.34,26.42,5744.0,23.3,23.3619,23.2911,23.3619,5744.0
2020-04-13 11:00:00,26.39,26.4,26.31,26.32,11236.0,23.3353,23.3442,23.2646,23.2734,11236.0
2020-04-13 11:05:00,26.32,26.33,26.28,26.31,7783.0,23.2734,23.2823,23.2381,23.2646,7783.0
2020-04-13 11:10:00,26.3,26.36,26.28,26.29,12784.0,23.2557,23.3088,23.2381,23.2469,12784.0
2020-04-13 11:15:00,26.3,26.34,26.3,26.34,4900.0,23.2557,23.2911,23.2557,23.2911,4900.0
2020-04-13 11:20:00,26.33,26.35,26.31,26.33,7669.0,23.2823,23.3,23.2646,23.2823,7669.0
2020-04-13 11:25:00,26.33,26.38,26.32,26.35,8061.0,23.2823,23.3265,23.2734,23.3,8061.0
2020-04-13 11:30:00,26.34,26.34,26.24,26.25,7240.0,23.2911,23.2911,23.2027,23.2115,7240.0
2020-04-13 11:35:00,26.25,26.34,26.24,26.33,8197.0,23.2115,23.2911,23.2027,23.2823,8197.0
2020-04-13 11:40:00,26.32,26.32,26.27,26.28,6871.0,23.2734,23.2734,23.2292,23.2381,6871.0
2020-04-13 11:45:00,26.31,26.37,26.31,26.37,4112.0,23.2646,23.3176,23.2646,23.3176,4112.0
2020-04-13 11:50:00,26.37,26.41,26.35,26.41,6553.0,23.3176,23.353,23.3,23.353,6553.0
2020-04-13 11:55:00,26.42,26.45,26.39,26.39,8095.0,23.3619,23.3884,23.3353,23.3353,8095.0
2020-04-13 12:00:00,26.37,26.39,26.34,26.38,6874.0,23.3176,23.3353,23.2911,23.3265,6874.0
2020-04-13 12:05:00,26.39,26.39,26.36,26.38,6454.0,23.3353,23.3353,23.3088,23.3265,6454.0
2020-04-13 12:10:00,26.38,26.42,26.37,26.41,7779.0,23.3265,23.3619,23.3176,23.353,7779.0
2020-04-13 12:15:00,26.42,26.46,26.39,26.46,7900.0,23.3619,23.3972,23.3353,23.3972,7900.0
2020-04-13 12:20:00,26.46,26.46,26.43,26.45,8230.0,23.3972,23.3972,23.3707,23.3884,8230.0
2020-04-13 12:25:00,26.45,26.47,26.42,26.47,7483.0,23.3884,23.4061,23.3619,23.4061,7483.0
2020-04-13 12:30:00,26.46,26.47,26.37,26.38,8798.0,23.3972,23.4061,23.3176,23.3265,8798.0
2020-04-13 12:35:00,26.38,26.39,26.36,26.38,6342.0,23.3265,23.3353,23.3088,23.3265,6342.0
2020-04-13 12:40:00,26.39,26.41,26.37,26.39,4620.0,23.3353,23.353,23.3176,23.3353,4620.0
2020-04-13 12:45:00,26.39,26.45,26.38,26.43,22199.0,23.3353,23.3884,23.3265,23.3707,22199.0
2020-04-13 12:50:00,26.43,26.43,26.34,26.35,10640.0,23.3707,23.3707,23.2911,23.3,10640.0
2020-04-13 12:55:00,26.35,26.37,26.33,26.37,8496.0,23.3,23.3176,23.2823,23.3176,8496.0
2020-04-13 13:00:00,26.37,26.37,26.28,26.28,5325.0,23.3176,23.3176,23.2381,23.2381,5325.0
2020-04-13 13:05:00,26.27,26.28,26.23,26.28,9474.0,23.2292,23.2381,23.1938,23.2381,9474.0
2020-04-13 13:10:00,26.28,26.28,26.25,26.28,10669.0,23.2381,23.2381,23.2115,23.2381,10669.0
2020-04-13 13:15:00,26.29,26.3,26.27,26.27,3831.0,23.2469,23.2557,23.2292,23.2292,3831.0
2020-04-13 13:20:00,26.27,26.29,26.26,26.28,6542.0,23.2292,23.2469,23.2204,23.2381,6542.0
2020-04-13 13:25:00,26.28,26.29,26.24,26.28,9373.0,23.2381,23.2469,23.2027,23.2381,9373.0
2020-04-13 13:30:00,26.27,26.3,26.26,26.28,6913.0,23.2292,23.2557,23.2204,23.2381,6913.0
2020-04-13 13:35:00,26.27,26.28,26.25,26.28,3668.0,23.2292,23.2381,23.2115,23.2381,3668.0
2020-04-13 13:40:00,26.28,26.37,26.28,26.37,5803.0,23.2381,23.3176,23.2381,23.3176,5803.0
2020-04-13 13:45:00,26.38,26.4,26.36,26.4,9462.0,23.3265,23.3442,23.3088,23.3442,9462.0
2020-04-13 13:50:00,26.4,26.48,26.4,26.48,8103.0,23.3442,23.4149,23.3442,23.4149,8103.0
2020-04-13 13:55:00,26.47,26.49,26.42,26.42,6559.0,23.4061,23.4238,23.3619,23.3619,6559.0
2020-04-13 14:00:00,26.42,26.44,26.38,26.43,9375.0,23.3619,23.3795,23.3265,23.3707,9375.0
2020-04-13 14:05:00,26.43,26.44,26.38,26.39,7920.0,23.3707,23.3795,23.3265,23.3353,7920.0
2020-04-13 14:10:00,26.39,26.39,26.28,26.29,10986.0,23.3353,23.3353,23.2381,23.2469,10986.0
2020-04-13 14:15:00,26.29,26.32,26.26,26.31,21288.0,23.2469,23.2734,23.2204,23.2646,21288.0
2020-04-13 14:20:00,26.31,26.31,26.24,26.27,12521.0,23.2646,23.2646,23.2027,23.2292,12521.0
2020-04-13 14:25:00,26.28,26.28,26.22,26.28,5532.0,23.2381,23.2381,23.185,23.2381,5532.0
2020-04-13 14:30:00,26.28,26.35,26.28,26.35,5897.0,23.2381,23.3,23.2381,23.3,5897.0
2020-04-13 14:35:00,26.35,26.36,26.33,26.33,12394.0,23.3,23.3088,23.2823,23.2823,12394.0
2020-04-13 14:40:00,26.34,26.35,26.26,26.29,15171.0,23.2911,23.3,23.2204,23.2469,15171.0
2020-04-13 14:45:00,26.29,26.35,26.27,26.34,8346.0,23.2469,23.3,23.2292,23.2911,8346.0
2020-04-13 14:50:00,26.35,26.4,26.34,26.4,7022.0,23.3,23.3442,23.2911,23.3442,7022.0
2020-04-13 14:55:00,26.4,26.45,26.39,26.44,8757.0,23.3442,23.3884,23.3353,23.3795,8757.0
2020-04-13 15:00:00,26.44,26.44,26.33,26.34,15105.0,23.3795,23.3795,23.2823,23.2911,15105.0
2020-04-13 15:05:00,26.35,26.37,26.31,26.33,9143.0,23.3,23.3176,23.2646,23.2823,9143.0
2020-04-13 15:10:00,26.32,26.36,26.31,26.36,6940.0,23.2734,23.3088,23.2646,23.3088,6940.0
2020-04-13 15:15:00,26.36,26.43,26.33,26.43,9975.0,23.3088,23.3707,23.2823,23.3707,9975.0
2020-04-13 15:20:00,26.43,26.45,26.38,26.41,13809.0,23.3707,23.3884,23.3265,23.353,13809.0
2020-04-13 15:25:00,26.41,26.44,26.38,26.44,12270.0,23.353,23.3795,23.3265,23.3795,12270.0
2020-04-13 15:30:00,26.43,26.47,26.41,26.44,14396.0,23.3707,23.4061,23.353,23.3795,14396.0
2020-04-13 15:35:00,26.44,26.44,26.39,26.43,15883.0,23.3795,23.3795,23.3353,23.3707,15883.0
2020-04-13 15:40:00,26.43,26.47,26.42,26.43,28700.0,23.3707,23.4061,23.3619,23.3707,28700.0
2020-04-13 15:45:00,26.42,26.44,26.38,26.4,30283.0,23.3619,23.3795,23.3265,23.3442,30283.0
2020-04-13 15:50:00,26.4,26.41,26.32,26.32,50990.0,23.3442,23.353,23.2734,23.2734,50990.0
2020-04-13 15:55:00,26.33,26.33,26.27,26.32,155523.0,23.2823,23.2823,23.2292,23.2734,155523.0
2020-04-14 09:30:00,26.56,26.75,26.37,26.68,12910.0,23.4856,23.6537,23.3176,23.5918,12910.0
2020-04-14 09:35:00,26.64,26.73,26.64,26.72,3808.0,23.5564,23.636,23.5564,23.6271,3808.0
2020-04-14 09:40:00,26.68,26.74,26.65,26.69,9800.0,23.5918,23.6448,23.5652,23.6006,9800.0
2020-04-14 09:45:00,26.7,26.72,26.62,26.63,12037.0,23.6094,23.6271,23.5387,23.5475,12037.0
2020-04-14 09:50:00,26.62,26.7,26.61,26.68,11998.0,23.5387,23.6094,23.5299,23.5918,11998.0
2020-04-14 09:55:00,26.68,26.8,26.68,26.78,10653.0,23.5918,23.6979,23.5918,23.6802,10653.0
2020-04-14 10:00:00,26.78,26.83,26.76,26.79,3200.0,23.6802,23.7244,23.6625,23.689,3200.0
2020-04-14 10:05:00,26.79,26.83,26.75,26.82,8332.0,23.689,23.7244,23.6537,23.7156,8332.0
2020-04-14 10:10:00,26.84,27.01,26.84,26.98,31646.0,23.7332,23.8836,23.7332,23.857,31646.0
2020-04-14 10:15:00,27.0,27.15,26.99,27.15,20970.0,23.8747,24.0074,23.8659,24.0074,20970.0
2020-04-14 10:20:00,27.14,27.22,27.13,27.16,33779.0,23.9985,24.0693,23.9897,24.0162,33779.0
2020-04-14 10:25:00,27.16,27.22,27.13,27.17,39506.0,24.0162,24.0693,23.9897,24.025,39506.0
2020-04-14 10:30:00,27.17,27.19,27.14,27.17,30740.0,24.025,24.0427,23.9985,24.025,30740.0
2020-04-14 10:35:00,27.17,27.18,27.14,27.17,16725.0,24.025,24.0339,23.9985,24.025,16725.0
2020-04-14 10:40:00,27.18,27.24,27.15,27.24,14691.0,24.0339,24.0869,24.0074,24.0869,14691.0
2020-04-14 10:45:00,27.23,27.35,27.23,27.32,47511.0,24.0781,24.1842,24.0781,24.1577,47511.0
2020-04-14 10:50:00,27.3,27.33,27.3,27.3,27314.0,24.14,24.1665,24.14,24.14,27314.0
2020-04-14 10:55:00,27.3,27.33,27.2,27.23,83018.0,24.14,24.1665,24.0516,24.0781,83018.0
2020-04-14 11:00:00,27.23,27.27,27.18,27.21,26339.0,24.0781,24.1135,24.0339,24.0604,26339.0
2020-04-14 11:05:00,27.2,27.25,27.14,27.18,19253.0,24.0516,24.0958,23.9985,24.0339,19253.0
2020-04-14 11:10:00,27.19,27.27,27.17,27.25,13273.0,24.0427,24.1135,24.025,24.0958,13273.0
2020-04-14 11:15:00,27.25,27.26,27.19,27.2,15133.0,24.0958,24.1046,24.0427,24.0516,15133.0
2020-04-14 11:20:00,27.21,27.34,27.2,27.29,23623.0,24.0604,24.1754,24.0516,24.1312,23623.0
2020-04-14 11:25:00,27.29,27.39,27.28,27.28,18040.0,24.1312,24.2196,24.1223,24.1223,18040.0
2020-04-14 11:30:00,27.3,27.39,27.23,27.27,22807.0,24.14,24.2196,24.0781,24.1135,22807.0
2020-04-14 11:35:00,27.26,27.31,27.19,27.3,16343.0,24.1046,24.1488,24.0427,24.14,16343.0
2020-04-14 11:40:00,27.28,27.33,27.23,27.3,8969.0,24.1223,24.1665,24.0781,24.14,8969.0
2020-04-14 11:45:00,27.31,27.35,27.27,27.31,18736.0,24.1488,24.1842,24.1135,24.1488,18736.0
2020-04-14 11:50:00,27.33,27.41,27.31,27.37,16820.0,24.1665,24.2373,24.1488,24.2019,16820.0
2020-04-14 11:55:00,27.36,27.4,27.34,27.35,17985.0,24.193,24.2284,24.1754,24.1842,17985.0
2020-04-14 12:00:00,27.35,27.4,27.34,27.35,9311.0,24.1842,24.2284,24.1754,24.1842,9311.0
2020-04-14 12:05:00,27.35,27.38,27.28,27.28,22030.0,24.1842,24.2107,24.1223,24.1223,22030.0
2020-04-14 12:10:00,27.29,27.37,27.26,27.34,18998.0,24.1312,24.2019,24.1046,24.1754,18998.0
2020-04-14 12:15:00,27.34,27.41,27.31,27.39,19898.0,24.1754,24.2373,24.1488,24.2196,19898.0
2020-04-14 12:20:00,27.39,27.44,27.36,27.44,13809.0,24.2196,24.2638,24.193,24.2638,13809.0
2020-04-14 12:25:00,27.44,27.45,27.31,27.36,24222.0,24.2638,24.2726,24.1488,24.193,24222.0
2020-04-14 12:30:00,27.35,27.44,27.35,27.39,21581.0,24.1842,24.2638,24.1842,24.2196,21581.0
2020-04-14 12:35:00,27.4,27.42,27.37,27.38,17125.0,24.2284,24.2461,24.2019,24.2107,17125.0
2020-04-14 12:40:00,27.39,27.43,27.38,27.42,8400.0,24.2196,24.2549,24.2107,24.2461,8400.0
2020-04-14 12:45:00,27.42,27.49,27.42,27.45,16938.0,24.2461,24.308,24.2461,24.2726,16938.0
2020-04-14 12:50:00,27.45,27.49,27.43,27.46,37276.0,24.2726,24.308,24.2549,24.2815,37276.0
2020-04-14 12:55:00,27.46,27.52,27.44,27.47,18552.0,24.2815,24.3345,24.2638,24.2903,18552.0
2020-04-14 13:00:00,27.47,27.47,27.37,27.39,17241.0,24.2903,24.2903,24.2019,24.2196,17241.0
2020-04-14 13:05:00,27.38,27.46,27.38,27.41,18375.0,24.2107,24.2815,24.2107,24.2373,18375.0
2020-04-14 13:10:00,27.41,27.46,27.4,27.42,20358.0,24.2373,24.2815,24.2284,24.2461,20358.0
2020-04-14 13:15:00,27.43,27.46,27.4,27.41,18622.0,24.2549,24.2815,24.2284,24.2373,18622.0
2020-04-14 13:20:00,27.41,27.44,27.38,27.42,16352.0,24.2373,24.2638,24.2107,24.2461,16352.0
2020-04-14 13:25:00,27.43,27.46,27.39,27.4,17028.0,24.2549,24.2815,24.2196,24.2284,17028.0
2020-04-14 13:30:00,27.41,27.47,27.4,27.41,30243.0,24.2373,24.2903,24.2284,24.2373,30243.0
2020-04-14 13:35:00,27.43,27.43,27.31,27.33,30173.0,24.2549,24.2549,24.1488,24.1665,30173.0
2020-04-14 13:40:00,27.33,27.43,27.33,27.39,17363.0,24.1665,24.2549,24.1665,24.2196,17363.0
2020-04-14 13:45:00,27.4,27.51,27.4,27.5,16936.0,24.2284,24.3257,24.2284,24.3168,16936.0
2020-04-14 13:50:00,27.51,27.59,27.5,27.58,21068.0,24.3257,24.3964,24.3168,24.3876,21068.0
2020-04-14 13:55:00,27.57,27.63,27.55,27.6,18554.0,24.3787,24.4318,24.3611,24.4053,18554.0
2020-04-14 14:00:00,27.6,27.6,27.54,27.59,9728.0,24.4053,24.4053,24.3522,24.3964,9728.0
2020-04-14 14:05:00,27.58,27.62,27.55,27.6,22413.0,24.3876,24.423,24.3611,24.4053,22413.0
2020-04-14 14:10:00,27.6,27.71,27.6,27.71,28640.0,24.4053,24.5025,24.4053,24.5025,28640.0
2020-04-14 14:15:00,27.7,27.8,27.68,27.79,56556.0,24.4937,24.5821,24.476,24.5733,56556.0
2020-04-14 14:20:00,27.79,27.82,27.78,27.81,29963.0,24.5733,24.5998,24.5644,24.591,29963.0
2020-04-14 14:25:00,27.81,27.82,27.78,27.81,30699.0,24.591,24.5998,24.5644,24.591,30699.0
2020-04-14 14:30:00,27.82,27.82,27.63,27.65,24685.0,24.5998,24.5998,24.4318,24.4495,24685.0
2020-04-14 14:35:00,27.64,27.66,27.49,27.51,12094.0,24.4406,24.4583,24.308,24.3257,12094.0
2020-04-14 14:40:00,27.51,27.58,27.51,27.57,9226.0,24.3257,24.3876,24.3257,24.3787,9226.0
2020-04-14 14:45:00,27.58,27.59,27.52,27.57,15032.0,24.3876,24.3964,24.3345,24.3787,15032.0
2020-04-14 14:50:00,27.58,27.63,27.56,27.56,23648.0,24.3876,24.4318,24.3699,24.3699,23648.0
2020-04-14 14:55:00,27.55,27.56,27.47,27.49,73184.0,24.3611,24.3699,24.2903,24.308,73184.0
2020-04-14 15:00:00,27.49,27.51,27.48,27.51,13124.0,24.308,24.3257,24.2992,24.3257,13124.0
2020-04-14 15:05:00,27.51,27.54,27.4,27.41,26574.0,24.3257,24.3522,24.2284,24.2373,26574.0
2020-04-14 15:10:00,27.41,27.41,27.27,27.35,27729.0,24.2373,24.2373,24.1135,24.1842,27729.0
2020-04-14 15:15:00,27.35,27.43,27.32,27.42,22831.0,24.1842,24.2549,24.1577,24.2461,22831.0
2020-04-14 15:20:00,27.42,27.42,27.25,27.28,44669.0,24.2461,24.2461,24.0958,24.1223,44669.0
2020-04-14 15:25:00,27.29,27.42,27.28,27.41,17552.0,24.1312,24.2461,24.1223,24.2373,17552.0
2020-04-14 15:30:00,27.41,27.44,27.37,27.41,24259.0,24.2373,24.2638,24.2019,24.2373,24259.0
2020-04-14 15:35:00,27.41,27.49,27.4,27.46,23289.0,24.2373,24.308,24.2284,24.2815,23289.0
2020-04-14 15:40:00,27.47,27.49,27.46,27.46,23268.0,24.2903,24.308,24.2815,24.2815,23268.0
2020-04-14 15:45:00,27.46,27.53,27.46,27.52,40377.0,24.2815,24.3434,24.2815,24.3345,40377.0
2020-04-14 15:50:00,27.52,27.59,27.5,27.55,50042.0,24.3345,24.3964,24.3168,24.3611,50042.0
2020-04-14 15:55:00,27.55,27.55,27.39,27.52,123924.0,24.3611,24.3611,24.2196,24.3345,123924.0
2020-04-15 09:30:00,27.05,27.37,26.73,26.73,22912.0,23.9189,24.2019,23.636,23.636,22912.0
2020-04-15 09:35:00,26.75,27.01,26.75,26.97,2861.0,23.6537,23.8836,23.6537,23.8482,2861.0
2020-04-15 09:40:00,27.02,27.05,26.87,26.95,8643.0,23.8924,23.9189,23.7598,23.8305,8643.0
2020-04-15 09:45:00,26.93,26.98,26.87,26.87,8147.0,23.8128,23.857,23.7598,23.7598,8147.0
2020-04-15 09:50:00,26.89,27.0,26.87,27.0,6295.0,23.7775,23.8747,23.7598,23.8747,6295.0
2020-04-15 09:55:00,27.0,27.01,26.92,27.01,8265.0,23.8747,23.8836,23.804,23.8836,8265.0
2020-04-15 10:00:00,26.99,26.99,26.85,26.87,4099.0,23.8659,23.8659,23.7421,23.7598,4099.0
2020-04-15 10:05:00,26.87,26.96,26.87,26.96,7938.0,23.7598,23.8393,23.7598,23.8393,7938.0
2020-04-15 10:10:00,26.98,27.01,26.91,26.91,8000.0,23.857,23.8836,23.7951,23.7951,8000.0
2020-04-15 10:15:00,26.93,26.96,26.76,26.77,41300.0,23.8128,23.8393,23.6625,23.6713,41300.0
2020-04-15 10:20:00,26.75,26.87,26.75,26.85,12472.0,23.6537,23.7598,23.6537,23.7421,12472.0
2020-04-15 10:25:00,26.86,26.95,26.82,26.92,11184.0,23.7509,23.8305,23.7156,23.804,11184.0
2020-04-15 10:30:00,26.92,26.97,26.9,26.9,14000.0,23.804,23.8482,23.7863,23.7863,14000.0
2020-04-15 10:35:00,26.9,26.95,26.83,26.83,14446.0,23.7863,23.8305,23.7244,23.7244,14446.0
2020-04-15 10:40:00,26.85,26.9,26.84,26.87,15031.0,23.7421,23.7863,23.7332,23.7598,15031.0
2020-04-15 10:45:00,26.88,27.02,26.88,27.02,8362.0,23.7686,23.8924,23.7686,23.8924,8362.0
2020-04-15 10:50:00,27.01,27.12,27.01,27.12,14913.0,23.8836,23.9808,23.8836,23.9808,14913.0
2020-04-15 10:55:00,27.12,27.12,27.01,27.01,12740.0,23.9808,23.9808,23.8836,23.8836,12740.0
2020-04-15 11:00:00,26.99,27.0,26.87,26.9,5290.0,23.8659,23.8747,23.7598,23.7863,5290.0
2020-04-15 11:05:00,26.89,26.96,26.87,26.96,10155.0,23.7775,23.8393,23.7598,23.8393,10155.0
2020-04-15 11:10:00,26.98,27.0,26.98,27.0,4365.0,23.857,23.8747,23.857,23.8747,4365.0
2020-04-15 11:15:00,27.0,27.02,26.97,27.02,18865.0,23.8747,23.8924,23.8482,23.8924,18865.0
2020-04-15 11:20:00,27.02,27.07,27.0,27.03,26066.0,23.8924,23.9366,23.8747,23.9012,26066.0
2020-04-15 11:25:00,27.02,27.06,27.01,27.06,9263.0,23.8924,23.9278,23.8836,23.9278,9263.0
2020-04-15 11:30:00,27.07,27.2,27.06,27.17,12928.0,23.9366,24.0516,23.9278,24.025,12928.0
2020-04-15 11:35:00,27.17,27.17,27.05,27.06,16068.0,24.025,24.025,23.9189,23.9278,16068.0
2020-04-15 11:40:00,27.07,27.08,26.96,26.98,6038.0,23.9366,23.9455,23.8393,23.857,6038.0
2020-04-15 11:45:00,26.98,26.98,26.94,26.96,8200.0,23.857,23.857,23.8217,23.8393,8200.0
2020-04-15 11:50:00,26.96,26.98,26.94,26.95,6431.0,23.8393,23.857,23.8217,23.8305,6431.0
2020-04-15 11:55:00,26.95,27.0,26.91,26.92,6465.0,23.8305,23.8747,23.7951,23.804,6465.0
2020-04-15 12:00:00,26.91,26.97,26.9,26.95,7249.0,23.7951,23.8482,23.7863,23.8305,7249.0
2020-04-15 12:05:00,26.95,26.97,26.93,26.94,13505.0,23.8305,23.8482,23.8128,23.8217,13505.0
2020-04-15 12:10:00,26.93,26.99,26.92,26.98,40631.0,23.8128,23.8659,23.804,23.857,40631.0
2020-04-15 12:15:00,26.98,27.0,26.84,26.84,11492.0,23.857,23.8747,23.7332,23.7332,11492.0
2020-04-15 12:20:00,26.84,26.87,26.81,26.82,12825.0,23.7332,23.7598,23.7067,23.7156,12825.0
2020-04-15 12:25:00,26.82,26.89,26.8,26.88,7433.0,23.7156,23.7775,23.6979,23.7686,7433.0
2020-04-15 12:30:00,26.88,26.89,26.83,26.89,7977.0,23.7686,23.7775,23.7244,23.7775,7977.0
2020-04-15 12:35:00,26.89,26.92,26.88,26.92,4291.0,23.7775,23.804,23.7686,23.804,4291.0
2020-04-15 12:40:00,26.92,26.97,26.92,26.97,6870.0,23.804,23.8482,23.804,23.8482,6870.0
2020-04-15 12:45:00,26.95,26.96,26.91,26.93,6128.0,23.8305,23.8393,23.7951,23.8128,6128.0
2020-04-15 12:50:00,26.94,27.04,26.93,27.02,4300.0,23.8217,23.9101,23.8128,23.8924,4300.0
2020-04-15 12:55:00,27.01,27.05,27.0,27.02,7107.0,23.8836,23.9189,23.8747,23.8924,7107.0
2020-04-15 13:00:00,27.02,27.03,27.0,27.01,5665.0,23.8924,23.9012,23.8747,23.8836,5665.0
2020-04-15 13:05:00,27.01,27.02,26.98,27.02,4275.0,23.8836,23.8924,23.857,23.8924,4275.0
2020-04-15 13:10:00,27.02,27.11,27.01,27.09,7113.0,23.8924,23.972,23.8836,23.9543,7113.0
2020-04-15 13:15:00,27.1,27.15,27.08,27.14,13941.0,23.9631,24.0074,23.9455,23.9985,13941.0
2020-04-15 13:20:00,27.15,27.15,27.09,27.1,7135.0,24.0074,24.0074,23.9543,23.9631,7135.0
2020-04-15 13:25:00,27.1,27.11,27.08,27.09,4978.0,23.9631,23.972,23.9455,23.9543,4978.0
2020-04-15 13:30:00,27.1,27.1,27.01,27.04,7365.0,23.9631,23.9631,23.8836,23.9101,7365.0
2020-04-15 13:35:00,27.04,27.05,26.99,26.99,4276.0,23.9101,23.9189,23.8659,23.8659,4276.0
2020-04-15 13:40:00,27.0,27.0,26.97,26.99,4709.0,23.8747,23.8747,23.8482,23.8659,4709.0
2020-04-15 13:45:00,26.99,26.99,26.94,26.97,7683.0,23.8659,23.8659,23.8217,23.8482,7683.0
2020-04-15 13:50:00,26.97,26.97,26.9,26.92,6845.0,23.8482,23.8482,23.7863,23.804,6845.0
2020-04-15 13:55:00,26.93,26.97,26.93,26.96,5336.0,23.8128,23.8482,23.8128,23.8393,5336.0
2020-04-15 14:00:00,26.96,27.01,26.96,27.0,7517.0,23.8393,23.8836,23.8393,23.8747,7517.0
2020-04-15 14:05:00,27.0,27.01,26.98,27.01,6303.0,23.8747,23.8836,23.857,23.8836,6303.0
2020-04-15 14:10:00,27.01,27.03,26.98,27.03,7216.0,23.8836,23.9012,23.857,23.9012,7216.0
2020-04-15 14:15:00,27.03,27.04,27.0,27.04,17050.0,23.9012,23.9101,23.8747,23.9101,17050.0
2020-04-15 14:20:00,27.04,27.06,27.03,27.05,7648.0,23.9101,23.9278,23.9012,23.9189,7648.0
2020-04-15 14:25:00,27.04,27.04,26.97,27.03,7186.0,23.9101,23.9101,23.8482,23.9012,7186.0
2020-04-15 14:30:00,27.03,27.07,27.02,27.07,12147.0,23.9012,23.9366,23.8924,23.9366,12147.0
2020-04-15 14:35:00,27.07,27.09,27.04,27.09,7496.0,23.9366,23.9543,23.9101,23.9543,7496.0
2020-04-15 14:40:00,27.09,27.09,27.04,27.05,6496.0,23.9543,23.9543,23.9101,23.9189,6496.0
2020-04-15 14:45:00,27.05,27.06,27.02,27.04,6158.0,23.9189,23.9278,23.8924,23.9101,6158.0
2020-04-15 14:50:00,27.04,27.04,26.98,27.01,5794.0,23.9101,23.9101,23.857,23.8836,5794.0
2020-04-15 14:55:00,27.01,27.07,27.0,27.06,11454.0,23.8836,23.9366,23.8747,23.9278,11454.0
2020-04-15 15:00:00,27.05,27.07,27.0,27.01,15170.0,23.9189,23.9366,23.8747,23.8836,15170.0
2020-04-15 15:05:00,27.02,27.03,26.98,26.99,8500.0,23.8924,23.9012,23.857,23.8659,8500.0
2020-04-15 15:10:00,26.98,27.0,26.97,26.99,6797.0,23.857,23.8747,23.8482,23.8659,6797.0
2020-04-15 15:15:00,26.99,27.01,26.95,26.99,19439.0,23.8659,23.8836,23.8305,23.8659,19439.0
2020-04-15 15:20:00,27.0,27.0,26.96,26.98,8474.0,23.8747,23.8747,23.8393,23.857,8474.0
2020-04-15 15:25:00,26.98,26.98,26.95,26.97,7819.0,23.857,23.857,23.8305,23.8482,7819.0
2020-04-15 15:30:00,26.97,26.99,26.86,26.93,21562.0,23.8482,23.8659,23.7509,23.8128,21562.0
2020-04-15 15:35:00,26.92,26.97,26.92,26.96,9821.0,23.804,23.8482,23.804,23.8393,9821.0
2020-04-15 15:40:00,26.96,26.97,26.9,26.94,12245.0,23.8393,23.8482,23.7863,23.8217,12245.0
2020-04-15 15:45:00,26.94,26.96,26.91,26.94,17757.0,23.8217,23.8393,23.7951,23.8217,17757.0
2020-04-15 15:50:00,26.93,26.93,26.84,26.86,34275.0,23.8128,23.8128,23.7332,23.7509,34275.0
2020-04-15 15:55:00,26.86,26.89,26.82,26.85,108067.0,23.7509,23.7775,23.7156,23.7421,108067.0
2020-04-16 09:30:00,27.14,27.14,26.93,26.97,21363.0,23.9985,23.9985,23.8128,23.8482,21363.0
2020-04-16 09:35:00,26.97,26.99,26.88,26.93,5367.0,23.8482,23.8659,23.7686,23.8128,5367.0
2020-04-16 09:40:00,26.95,26.97,26.88,26.9,7587.0,23.8305,23.8482,23.7686,23.7863,7587.0
2020-04-16 09:45:00,26.91,26.91,26.79,26.79,5342.0,23.7951,23.7951,23.689,23.689,5342.0
2020-04-16 09:50:00,26.78,26.78,26.72,26.76,6100.0,23.6802,23.6802,23.6271,23.6625,6100.0
2020-04-16 09:55:00,26.76,26.78,26.74,26.74,5475.0,23.6625,23.6802,23.6448,23.6448,5475.0
2020-04-16 10:00:00,26.74,26.76,26.72,26.74,10821.0,23.6448,23.6625,23.6271,23.6448,10821.0
2020-04-16 10:05:00,26.75,26.77,26.72,26.75,8504.0,23.6537,23.6713,23.6271,23.6537,8504.0
2020-04-16 10:10:00,26.75,26.83,26.75,26.81,3300.0,23.6537,23.7244,23.6537,23.7067,3300.0
2020-04-16 10:15:00,26.83,26.83,26.78,26.79,6547.0,23.7244,23.7244,23.6802,23.689,6547.0
2020-04-16 10:20:00,26.78,26.79,26.72,26.73,6569.0,23.6802,23.689,23.6271,23.636,6569.0
2020-04-16 10:25:00,26.72,26.72,26.66,26.71,11423.0,23.6271,23.6271,23.5741,23.6183,11423.0
2020-04-16 10:30:00,26.7,26.74,26.69,26.73,7769.0,23.6094,23.6448,23.6006,23.636,7769.0
2020-04-16 10:35:00,26.74,26.78,26.73,26.75,10153.0,23.6448,23.6802,23.636,23.6537,10153.0
2020-04-16 10:40:00,26.75,26.79,26.71,26.79,8254.0,23.6537,23.689,23.6183,23.689,8254.0
2020-04-16 10:45:00,26.79,26.79,26.72,26.75,14017.0,23.689,23.689,23.6271,23.6537,14017.0
2020-04-16 10:50:00,26.74,26.74,26.64,26.67,16377.0,23.6448,23.6448,23.5564,23.5829,16377.0
2020-04-16 10:55:00,26.67,26.75,26.67,26.75,10789.0,23.5829,23.6537,23.5829,23.6537,10789.0
2020-04-16 11:00:00,26.76,26.86,26.75,26.82,18241.0,23.6625,23.7509,23.6537,23.7156,18241.0
2020-04-16 11:05:00,26.81,26.86,26.8,26.85,11249.0,23.7067,23.7509,23.6979,23.7421,11249.0
2020-04-16 11:10:00,26.84,26.84,26.79,26.84,11983.0,23.7332,23.7332,23.689,23.7332,11983.0
2020-04-16 11:15:00,26.83,26.85,26.82,26.85,11766.0,23.7244,23.7421,23.7156,23.7421,11766.0
2020-04-16 11:20:00,26.86,26.92,26.84,26.88,22634.0,23.7509,23.804,23.7332,23.7686,22634.0
2020-04-16 11:25:00,26.88,26.93,26.86,26.88,16156.0,23.7686,23.8128,23.7509,23.7686,16156.0
2020-04-16 11:30:00,26.88,26.9,26.85,26.85,9805.0,23.7686,23.7863,23.7421,23.7421,9805.0
2020-04-16 11:35:00,26.87,26.91,26.86,26.9,11323.0,23.7598,23.7951,23.7509,23.7863,11323.0
2020-04-16 11:40:00,26.9,26.93,26.88,26.88,12245.0,23.7863,23.8128,23.7686,23.7686,12245.0
2020-04-16 11:45:00,26.88,26.91,26.88,26.89,6733.0,23.7686,23.7951,23.7686,23.7775,6733.0
2020-04-16 11:50:00,26.9,26.93,26.89,26.93,19391.0,23.7863,23.8128,23.7775,23.8128,19391.0
2020-04-16 11:55:00,26.93,26.93,26.91,26.92,8710.0,23.8128,23.8128,23.7951,23.804,8710.0
2020-04-16 12:00:00,26.91,26.96,26.9,26.95,16034.0,23.7951,23.8393,23.7863,23.8305,16034.0
2020-04-16 12:05:00,26.95,26.97,26.87,26.87,20565.0,23.8305,23.8482,23.7598,23.7598,20565.0
2020-04-16 12:10:00,26.86,26.88,26.84,26.84,7335.0,23.7509,23.7686,23.7332,23.7332,7335.0
2020-04-16 12:15:00,26.84,26.87,26.77,26.78,17441.0,23.7332,23.7598,23.6713,23.6802,17441.0
2020-04-16 12:20:00,26.77,26.78,26.74,26.74,13684.0,23.6713,23.6802,23.6448,23.6448,13684.0
2020-04-16 12:25:00,26.74,26.8,26.72,26.79,45389.0,23.6448,23.6979,23.6271,23.689,45389.0
2020-04-16 12:30:00,26.78,26.78,26.69,26.74,46439.0,23.6802,23.6802,23.6006,23.6448,46439.0
2020-04-16 12:35:00,26.74,26.74,26.64,26.65,10247.0,23.6448,23.6448,23.5564,23.5652,10247.0
2020-04-16 12:40:00,26.64,26.65,26.61,26.62,13099.0,23.5564,23.5652,23.5299,23.5387,13099.0
2020-04-16 12:45:00,26.62,26.66,26.57,26.66,12268.0,23.5387,23.5741,23.4945,23.5741,12268.0
2020-04-16 12:50:00,26.65,26.68,26.62,26.66,67892.0,23.5652,23.5918,23.5387,23.5741,67892.0
2020-04-16 12:55:00,26.66,26.75,26.65,26.73,5951.0,23.5741,23.6537,23.5652,23.636,5951.0
2020-04-16 13:00:00,26.74,26.75,26.69,26.72,81511.0,23.6448,23.6537,23.6006,23.6271,81511.0
2020-04-16 13:05:00,26.72,26.76,26.72,26.72,8760.0,23.6271,23.6625,23.6271,23.6271,8760.0
2020-04-16 13:10:00,26.73,26.78,26.71,26.78,37028.0,23.636,23.6802,23.6183,23.6802,37028.0
2020-04-16 13:15:00,26.77,26.82,26.77,26.81,10804.0,23.6713,23.7156,23.6713,23.7067,10804.0
2020-04-16 13:20:00,26.81,26.85,26.81,26.83,7817.0,23.7067,23.7421,23.7067,23.7244,7817.0
2020-04-16 13:25:00,26.83,26.88,26.82,26.88,6297.0,23.7244,23.7686,23.7156,23.7686,6297.0
2020-04-16 13:30:00,26.87,26.94,26.87,26.92,9725.0,23.7598,23.8217,23.7598,23.804,9725.0
2020-04-16 13:35:00,26.93,26.93,26.9,26.9,6201.0,23.8128,23.8128,23.7863,23.7863,6201.0
2020-04-16 13:40:00,26.9,26.95,26.89,26.95,6257.0,23.7863,23.8305,23.7775,23.8305,6257.0
2020-04-16 13:45:00,26.94,26.94,26.9,26.91,17716.0,23.8217,23.8217,23.7863,23.7951,17716.0
2020-04-16 13:50:00,26.92,26.93,26.84,26.85,11868.0,23.804,23.8128,23.7332,23.7421,11868.0
2020-04-16 13:55:00,26.85,26.86,26.8,26.85,18462.0,23.7421,23.7509,23.6979,23.7421,18462.0
2020-04-16 14:00:00,26.85,26.85,26.81,26.84,10193.0,23.7421,23.7421,23.7067,23.7332,10193.0
2020-04-16 14:05:00,26.84,26.87,26.82,26.87,18859.0,23.7332,23.7598,23.7156,23.7598,18859.0
2020-04-16 14:10:00,26.86,26.89,26.85,26.88,11206.0,23.7509,23.7775,23.7421,23.7686,11206.0
2020-04-16 14:15:00,26.89,26.89,26.83,26.86,51579.0,23.7775,23.7775,23.7244,23.7509,51579.0
2020-04-16 14:20:00,26.86,26.87,26.81,26.83,10242.0,23.7509,23.7598,23.7067,23.7244,10242.0
2020-04-16 14:25:00,26.83,26.88,26.82,26.86,21264.0,23.7244,23.7686,23.7156,23.7509,21264.0
2020-04-16 14:30:00,26.85,26.88,26.84,26.87,4701.0,23.7421,23.7686,23.7332,23.7598,4701.0
2020-04-16 14:35:00,26.87,26.88,26.83,26.84,31556.0,23.7598,23.7686,23.7244,23.7332,31556.0
2020-04-16 14:40:00,26.83,26.85,26.8,26.83,9492.0,23.7244,23.7421,23.6979,23.7244,9492.0
2020-04-16 14:45:00,26.83,26.84,26.79,26.8,16825.0,23.7244,23.7332,23.689,23.6979,16825.0
2020-04-16 14:50:00,26.81,26.84,26.78,26.84,8808.0,23.7067,23.7332,23.6802,23.7332,8808.0
2020-04-16 14:55:00,26.84,26.87,26.83,26.83,17080.0,23.7332,23.7598,23.7244,23.7244,17080.0
2020-04-16 15:00:00,26.84,26.86,26.81,26.82,6984.0,23.7332,23.7509,23.7067,23.7156,6984.0
2020-04-16 15:05:00,26.82,26.87,26.81,26.85,19004.0,23.7156,23.7598,23.7067,23.7421,19004.0
2020-04-16 15:10:00,26.85,26.86,26.82,26.84,18382.0,23.7421,23.7509,23.7156,23.7332,18382.0
2020-04-16 15:15:00,26.85,26.86,26.82,26.86,21854.0,23.7421,23.7509,23.7156,23.7509,21854.0
2020-04-16 15:20:00,26.86,26.87,26.83,26.86,35822.0,23.7509,23.7598,23.7244,23.7509,35822.0
2020-04-16 15:25:00,26.86,26.87,26.8,26.85,59335.0,23.7509,23.7598,23.6979,23.7421,59335.0
2020-04-16 15:30:00,26.85,26.86,26.82,26.83,45910.0,23.7421,23.7509,23.7156,23.7244,45910.0
2020-04-16 15:35:00,26.83,26.85,26.8,26.83,33003.0,23.7244,23.7421,23.6979,23.7244,33003.0
2020-04-16 15:40:00,26.84,26.85,26.8,26.82,21608.0,23.7332,23.7421,23.6979,23.7156,21608.0
2020-04-16 15:45:00,26.82,26.84,26.81,26.83,32780.0,23.7156,23.7332,23.7067,23.7244,32780.0
2020-04-16 15:50:00,26.84,26.9,26.83,26.89,53512.0,23.7332,23.7863,23.7244,23.7775,53512.0
2020-04-16 15:55:00,26.89,26.9,26.8,26.85,163741.0,23.7775,23.7863,23.6979,23.7421,163741.0
2020-04-17 09:30:00,27.15,27.27,27.08,27.17,24013.0,24.0074,24.1135,23.9455,24.025,24013.0
2020-04-17 09:35:00,27.18,27.28,27.15,27.28,13531.0,24.0339,24.1223,24.0074,24.1223,13531.0
2020-04-17 09:40:00,27.25,27.31,27.18,27.23,15236.0,24.0958,24.1488,24.0339,24.0781,15236.0
2020-04-17 09:45:00,27.23,27.23,27.13,27.23,16541.0,24.0781,24.0781,23.9897,24.0781,16541.0
2020-04-17 09:50:00,27.23,27.27,27.18,27.21,15198.0,24.0781,24.1135,24.0339,24.0604,15198.0
2020-04-17 09:55:00,27.19,27.23,27.16,27.19,10313.0,24.0427,24.0781,24.0162,24.0427,10313.0
2020-04-17 10:00:00,27.19,27.21,27.1,27.11,16096.0,24.0427,24.0604,23.9631,23.972,16096.0
2020-04-17 10:05:00,27.12,27.16,27.07,27.1,14801.0,23.9808,24.0162,23.9366,23.9631,14801.0
2020-04-17 10:10:00,27.08,27.09,27.01,27.01,9424.0,23.9455,23.9543,23.8836,23.8836,9424.0
2020-04-17 10:15:00,27.0,27.03,26.9,26.94,18537.0,23.8747,23.9012,23.7863,23.8217,18537.0
2020-04-17 10:20:00,26.96,26.99,26.92,26.97,8598.0,23.8393,23.8659,23.804,23.8482,8598.0
2020-04-17 10:25:00,26.94,27.05,26.94,27.01,7890.0,23.8217,23.9189,23.8217,23.8836,7890.0
2020-04-17 10:30:00,27.01,27.01,26.87,26.9,11242.0,23.8836,23.8836,23.7598,23.7863,11242.0
2020-04-17 10:35:00,26.89,26.9,26.8,26.85,43044.0,23.7775,23.7863,23.6979,23.7421,43044.0
2020-04-17 10:40:00,26.84,26.87,26.82,26.85,15955.0,23.7332,23.7598,23.7156,23.7421,15955.0
2020-04-17 10:45:00,26.84,26.84,26.78,26.79,7758.0,23.7332,23.7332,23.6802,23.689,7758.0
2020-04-17 10:50:00,26.79,26.81,26.77,26.8,9802.0,23.689,23.7067,23.6713,23.6979,9802.0
2020-04-17 10:55:00,26.81,26.86,26.8,26.85,9510.0,23.7067,23.7509,23.6979,23.7421,9510.0
2020-04-17 11:00:00,26.84,26.88,26.82,26.87,20009.0,23.7332,23.7686,23.7156,23.7598,20009.0
2020-04-17 11:05:00,26.88,26.88,26.8,26.81,11866.0,23.7686,23.7686,23.6979,23.7067,11866.0
2020-04-17 11:10:00,26.81,26.82,26.76,26.8,12152.0,23.7067,23.7156,23.6625,23.6979,12152.0
2020-04-17 11:15:00,26.8,26.8,26.72,26.74,15776.0,23.6979,23.6979,23.6271,23.6448,15776.0
2020-04-17 11:20:00,26.75,26.76,26.68,26.73,11573.0,23.6537,23.6625,23.5918,23.636,11573.0
2020-04-17 11:25:00,26.72,26.74,26.68,26.71,9454.0,23.6271,23.6448,23.5918,23.6183,9454.0
2020-04-17 11:30:00,26.72,26.76,26.71,26.75,18875.0,23.6271,23.6625,23.6183,23.6537,18875.0
2020-04-17 11:35:00,26.75,26.77,26.71,26.75,19270.0,23.6537,23.6713,23.6183,23.6537,19270.0
2020-04-17 11:40:00,26.75,26.82,26.75,26.78,24205.0,23.6537,23.7156,23.6537,23.6802,24205.0
2020-04-17 11:45:00,26.79,26.8,26.76,26.77,14494.0,23.689,23.6979,23.6625,23.6713,14494.0
2020-04-17 11:50:00,26.77,26.82,26.75,26.8,13777.0,23.6713,23.7156,23.6537,23.6979,13777.0
2020-04-17 11:55:00,26.81,26.85,26.78,26.83,14955.0,23.7067,23.7421,23.6802,23.7244,14955.0
2020-04-17 12:00:00,26.83,26.83,26.68,26.68,73972.0,23.7244,23.7244,23.5918,23.5918,73972.0
2020-04-17 12:05:00,26.68,26.7,26.62,26.68,34382.0,23.5918,23.6094,23.5387,23.5918,34382.0
2020-04-17 12:10:00,26.67,26.67,26.59,26.59,60505.0,23.5829,23.5829,23.5122,23.5122,60505.0
2020-04-17 12:15:00,26.59,26.59,26.55,26.57,32089.0,23.5122,23.5122,23.4768,23.4945,32089.0
2020-04-17 12:20:00,26.57,26.57,26.51,26.55,56514.0,23.4945,23.4945,23.4414,23.4768,56514.0
2020-04-17 12:25:00,26.55,26.65,26.54,26.62,50412.0,23.4768,23.5652,23.468,23.5387,50412.0
2020-04-17 12:30:00,26.62,26.66,26.61,26.64,24287.0,23.5387,23.5741,23.5299,23.5564,24287.0
2020-04-17 12:35:00,26.65,26.71,26.64,26.7,22358.0,23.5652,23.6183,23.5564,23.6094,22358.0
2020-04-17 12:40:00,26.7,26.71,26.67,26.71,17337.0,23.6094,23.6183,23.5829,23.6183,17337.0
2020-04-17 12:45:00,26.71,26.74,26.69,26.7,43119.0,23.6183,23.6448,23.6006,23.6094,43119.0
2020-04-17 12:50:00,26.71,26.73,26.7,26.71,14682.0,23.6183,23.636,23.6094,23.6183,14682.0
2020-04-17 12:55:00,26.71,26.72,26.69,26.7,20158.0,23.6183,23.6271,23.6006,23.6094,20158.0
2020-04-17 13:00:00,26.69,26.76,26.66,26.73,36437.0,23.6006,23.6625,23.5741,23.636,36437.0
2020-04-17 13:05:00,26.72,26.76,26.71,26.73,46477.0,23.6271,23.6625,23.6183,23.636,46477.0
2020-04-17 13:10:00,26.73,26.73,26.68,26.69,18210.0,23.636,23.636,23.5918,23.6006,18210.0
2020-04-17 13:15:00,26.69,26.74,26.68,26.73,36061.0,23.6006,23.6448,23.5918,23.636,36061.0
2020-04-17 13:20:00,26.73,26.73,26.69,26.7,17589.0,23.636,23.636,23.6006,23.6094,17589.0
2020-04-17 13:25:00,26.7,26.73,26.66,26.67,32590.0,23.6094,23.636,23.5741,23.5829,32590.0
2020-04-17 13:30:00,26.67,26.69,26.63,26.64,27915.0,23.5829,23.6006,23.5475,23.5564,27915.0
2020-04-17 13:35:00,26.63,26.65,26.59,26.64,36496.0,23.5475,23.5652,23.5122,23.5564,36496.0
2020-04-17 13:40:00,26.63,26.63,26.59,26.62,30956.0,23.5475,23.5475,23.5122,23.5387,30956.0
2020-04-17 13:45:00,26.61,26.61,26.55,26.6,16224.0,23.5299,23.5299,23.4768,23.521,16224.0
2020-04-17 13:50:00,26.6,26.64,26.59,26.62,22270.0,23.521,23.5564,23.5122,23.5387,22270.0
2020-04-17 13:55:00,26.61,26.62,26.57,26.58,24327.0,23.5299,23.5387,23.4945,23.5033,24327.0
2020-04-17 14:00:00,26.58,26.58,26.51,26.52,23943.0,23.5033,23.5033,23.4414,23.4503,23943.0
2020-04-17 14:05:00,26.51,26.52,26.47,26.5,27575.0,23.4414,23.4503,23.4061,23.4326,27575.0
2020-04-17 14:10:00,26.51,26.54,26.48,26.49,29377.0,23.4414,23.468,23.4149,23.4238,29377.0
2020-04-17 14:15:00,26.47,26.51,26.41,26.45,29836.0,23.4061,23.4414,23.353,23.3884,29836.0
2020-04-17 14:20:00,26.44,26.48,26.44,26.46,25903.0,23.3795,23.4149,23.3795,23.3972,25903.0
2020-04-17 14:25:00,26.46,26.46,26.41,26.42,40859.0,23.3972,23.3972,23.353,23.3619,40859.0
2020-04-17 14:30:00,26.42,26.43,26.35,26.42,22420.0,23.3619,23.3707,23.3,23.3619,22420.0
2020-04-17 14:35:00,26.43,26.43,26.31,26.34,38662.0,23.3707,23.3707,23.2646,23.2911,38662.0
2020-04-17 14:40:00,26.33,26.34,26.28,26.3,43330.0,23.2823,23.2911,23.2381,23.2557,43330.0
2020-04-17 14:45:00,26.31,26.44,26.3,26.42,29427.0,23.2646,23.3795,23.2557,23.3619,29427.0
2020-04-17 14:50:00,26.42,26.42,26.37,26.4,22913.0,23.3619,23.3619,23.3176,23.3442,22913.0
2020-04-17 14:55:00,26.4,26.43,26.37,26.43,36461.0,23.3442,23.3707,23.3176,23.3707,36461.0
2020-04-17 15:00:00,26.42,26.42,26.33,26.34,43461.0,23.3619,23.3619,23.2823,23.2911,43461.0
2020-04-17 15:05:00,26.33,26.51,26.32,26.44,81966.0,23.2823,23.4414,23.2734,23.3795,81966.0
2020-04-17 15:10:00,26.43,26.44,26.38,26.38,21739.0,23.3707,23.3795,23.3265,23.3265,21739.0
2020-04-17 15:15:00,26.38,26.38,26.19,26.2,120511.0,23.3265,23.3265,23.1585,23.1673,120511.0
2020-04-17 15:20:00,26.21,26.22,26.15,26.16,118314.0,23.1762,23.185,23.1231,23.132,118314.0
2020-04-17 15:25:00,26.15,26.16,26.07,26.1,170386.0,23.1231,23.132,23.0524,23.0789,170386.0
2020-04-17 15:30:00,26.1,26.13,26.05,26.05,144780.0,23.0789,23.1054,23.0347,23.0347,144780.0
2020-04-17 15:35:00,26.05,26.06,26.01,26.02,87023.0,23.0347,23.0435,22.9993,23.0082,87023.0
2020-04-17 15:40:00,26.01,26.02,25.95,25.96,180781.0,22.9993,23.0082,22.9463,22.9551,180781.0
2020-04-17 15:45:00,25.96,26.04,25.96,25.98,453518.0,22.9551,23.0258,22.9551,22.9728,453518.0
2020-04-17 15:50:00,25.99,26.29,25.98,26.25,303197.0,22.9816,23.2469,22.9728,23.2115,303197.0
2020-04-17 15:55:00,26.25,26.27,26.09,26.15,392557.0,23.2115,23.2292,23.0701,23.1231,392557.0
2020-04-20 09:30:00,25.87,26.04,25.82,25.91,20883.0,22.8755,23.0258,22.8313,22.9109,20883.0
2020-04-20 09:35:00,26.01,26.01,25.77,25.92,13002.0,22.9993,22.9993,22.7871,22.9197,13002.0
2020-04-20 09:40:00,25.93,25.98,25.67,25.71,23953.0,22.9286,22.9728,22.6987,22.734,23953.0
2020-04-20 09:45:00,25.75,26.04,25.69,26.04,21645.0,22.7694,23.0258,22.7164,23.0258,21645.0
2020-04-20 09:50:00,26.05,26.13,25.99,26.07,6096.0,23.0347,23.1054,22.9816,23.0524,6096.0
2020-04-20 09:55:00,26.04,26.2,26.04,26.08,29343.0,23.0258,23.1673,23.0258,23.0612,29343.0
2020-04-20 10:00:00,26.06,26.14,26.01,26.13,13136.0,23.0435,23.1143,22.9993,23.1054,13136.0
2020-04-20 10:05:00,26.1,26.12,26.04,26.09,12400.0,23.0789,23.0966,23.0258,23.0701,12400.0
2020-04-20 10:10:00,26.08,26.11,26.05,26.06,9707.0,23.0612,23.0877,23.0347,23.0435,9707.0
2020-04-20 10:15:00,26.06,26.08,25.99,26.04,13685.0,23.0435,23.0612,22.9816,23.0258,13685.0
2020-04-20 10:20:00,26.05,26.06,25.92,25.93,21265.0,23.0347,23.0435,22.9197,22.9286,21265.0
2020-04-20 10:25:00,25.92,26.03,25.92,25.96,34550.0,22.9197,23.017,22.9197,22.9551,34550.0
2020-04-20 10:30:00,25.96,26.0,25.95,25.95,19668.0,22.9551,22.9905,22.9463,22.9463,19668.0
2020-04-20 10:35:00,25.95,25.99,25.93,25.98,30220.0,22.9463,22.9816,22.9286,22.9728,30220.0
2020-04-20 10:40:00,25.98,26.15,25.96,26.14,19240.0,22.9728,23.1231,22.9551,23.1143,19240.0
2020-04-20 10:45:00,26.15,26.2,26.14,26.16,25522.0,23.1231,23.1673,23.1143,23.132,25522.0
2020-04-20 10:50:00,26.15,26.21,26.14,26.16,21080.0,23.1231,23.1762,23.1143,23.132,21080.0
2020-04-20 10:55:00,26.16,26.2,26.14,26.15,21908.0,23.132,23.1673,23.1143,23.1231,21908.0
2020-04-20 11:00:00,26.15,26.17,26.12,26.16,11537.0,23.1231,23.1408,23.0966,23.132,11537.0
2020-04-20 11:05:00,26.17,26.19,26.15,26.17,9329.0,23.1408,23.1585,23.1231,23.1408,9329.0
2020-04-20 11:10:00,26.17,26.18,26.1,26.12,14348.0,23.1408,23.1496,23.0789,23.0966,14348.0
2020-04-20 11:15:00,26.11,26.14,26.07,26.14,16958.0,23.0877,23.1143,23.0524,23.1143,16958.0
2020-04-20 11:20:00,26.14,26.18,26.13,26.17,15576.0,23.1143,23.1496,23.1054,23.1408,15576.0
2020-04-20 11:25:00,26.17,26.18,26.11,26.15,17444.0,23.1408,23.1496,23.0877,23.1231,17444.0
2020-04-20 11:30:00,26.14,26.17,26.13,26.16,12015.0,23.1143,23.1408,23.1054,23.132,12015.0
2020-04-20 11:35:00,26.17,26.2,26.13,26.17,38674.0,23.1408,23.1673,23.1054,23.1408,38674.0
2020-04-20 11:40:00,26.18,26.18,26.14,26.17,12386.0,23.1496,23.1496,23.1143,23.1408,12386.0
2020-04-20 11:45:00,26.17,26.19,26.14,26.17,14431.0,23.1408,23.1585,23.1143,23.1408,14431.0
2020-04-20 11:50:00,26.16,26.18,26.13,26.14,13798.0,23.132,23.1496,23.1054,23.1143,13798.0
2020-04-20 11:55:00,26.14,26.18,26.14,26.18,11551.0,23.1143,23.1496,23.1143,23.1496,11551.0
2020-04-20 12:00:00,26.16,26.19,26.14,26.16,22491.0,23.132,23.1585,23.1143,23.132,22491.0
2020-04-20 12:05:00,26.15,26.17,26.13,26.17,9709.0,23.1231,23.1408,23.1054,23.1408,9709.0
2020-04-20 12:10:00,26.17,26.18,26.12,26.13,15718.0,23.1408,23.1496,23.0966,23.1054,15718.0
2020-04-20 12:15:00,26.14,26.17,26.12,26.12,13439.0,23.1143,23.1408,23.0966,23.0966,13439.0
2020-04-20 12:20:00,26.11,26.15,26.09,26.13,10645.0,23.0877,23.1231,23.0701,23.1054,10645.0
2020-04-20 12:25:00,26.12,26.16,26.11,26.14,8468.0,23.0966,23.132,23.0877,23.1143,8468.0
2020-04-20 12:30:00,26.14,26.16,26.13,26.16,6551.0,23.1143,23.132,23.1054,23.132,6551.0
2020-04-20 12:35:00,26.16,26.18,26.14,26.14,22843.0,23.132,23.1496,23.1143,23.1143,22843.0
2020-04-20 12:40:00,26.14,26.18,26.14,26.16,11134.0,23.1143,23.1496,23.1143,23.132,11134.0
2020-04-20 12:45:00,26.16,26.18,26.14,26.16,17947.0,23.132,23.1496,23.1143,23.132,17947.0
2020-04-20 12:50:00,26.16,26.17,26.15,26.17,12820.0,23.132,23.1408,23.1231,23.1408,12820.0
2020-04-20 12:55:00,26.17,26.17,26.14,26.16,19667.0,23.1408,23.1408,23.1143,23.132,19667.0
2020-04-20 13:00:00,26.15,26.16,26.11,26.14,9423.0,23.1231,23.132,23.0877,23.1143,9423.0
2020-04-20 13:05:00,26.14,26.16,26.13,26.16,7050.0,23.1143,23.132,23.1054,23.132,7050.0
2020-04-20 13:10:00,26.16,26.17,26.15,26.17,11396.0,23.132,23.1408,23.1231,23.1408,11396.0
2020-04-20 13:15:00,26.16,26.16,26.13,26.15,16584.0,23.132,23.132,23.1054,23.1231,16584.0
2020-04-20 13:20:00,26.14,26.15,26.07,26.08,10769.0,23.1143,23.1231,23.0524,23.0612,10769.0
2020-04-20 13:25:00,26.1,26.11,26.07,26.07,9923.0,23.0789,23.0877,23.0524,23.0524,9923.0
2020-04-20 13:30:00,26.07,26.08,26.05,26.08,11184.0,23.0524,23.0612,23.0347,23.0612,11184.0
2020-04-20 13:35:00,26.08,26.1,26.05,26.09,8296.0,23.0612,23.0789,23.0347,23.0701,8296.0
2020-04-20 13:40:00,26.09,26.11,26.08,26.11,7740.0,23.0701,23.0877,23.0612,23.0877,7740.0
2020-04-20 13:45:00,26.1,26.12,26.08,26.1,16923.0,23.0789,23.0966,23.0612,23.0789,16923.0
2020-04-20 13:50:00,26.11,26.16,26.1,26.15,55457.0,23.0877,23.132,23.0789,23.1231,55457.0
2020-04-20 13:55:00,26.15,26.16,26.1,26.11,50049.0,23.1231,23.132,23.0789,23.0877,50049.0
2020-04-20 14:00:00,26.11,26.32,26.1,26.29,27585.0,23.0877,23.2734,23.0789,23.2469,27585.0
2020-04-20 14:05:00,26.3,26.33,26.28,26.29,11257.0,23.2557,23.2823,23.2381,23.2469,11257.0
2020-04-20 14:10:00,26.29,26.32,26.25,26.26,11806.0,23.2469,23.2734,23.2115,23.2204,11806.0
2020-04-20 14:15:00,26.27,26.27,26.2,26.21,11185.0,23.2292,23.2292,23.1673,23.1762,11185.0
2020-04-20 14:20:00,26.22,26.23,26.16,26.17,14485.0,23.185,23.1938,23.132,23.1408,14485.0
2020-04-20 14:25:00,26.18,26.19,26.14,26.14,12279.0,23.1496,23.1585,23.1143,23.1143,12279.0
2020-04-20 14:30:00,26.14,26.21,26.13,26.17,15460.0,23.1143,23.1762,23.1054,23.1408,15460.0
2020-04-20 14:35:00,26.17,26.26,26.16,26.25,14056.0,23.1408,23.2204,23.132,23.2115,14056.0
2020-04-20 14:40:00,26.25,26.26,26.18,26.22,12302.0,23.2115,23.2204,23.1496,23.185,12302.0
2020-04-20 14:45:00,26.23,26.26,26.18,26.26,11250.0,23.1938,23.2204,23.1496,23.2204,11250.0
2020-04-20 14:50:00,26.26,26.26,26.18,26.19,14016.0,23.2204,23.2204,23.1496,23.1585,14016.0
2020-04-20 14:55:00,26.18,26.18,26.11,26.13,13739.0,23.1496,23.1496,23.0877,23.1054,13739.0
2020-04-20 15:00:00,26.13,26.18,26.12,26.12,15232.0,23.1054,23.1496,23.0966,23.0966,15232.0
2020-04-20 15:05:00,26.12,26.13,26.06,26.11,11940.0,23.0966,23.1054,23.0435,23.0877,11940.0
2020-04-20 15:10:00,26.11,26.15,26.09,26.13,12873.0,23.0877,23.1231,23.0701,23.1054,12873.0
2020-04-20 15:15:00,26.14,26.14,26.1,26.1,13909.0,23.1143,23.1143,23.0789,23.0789,13909.0
2020-04-20 15:20:00,26.1,26.13,26.08,26.12,15217.0,23.0789,23.1054,23.0612,23.0966,15217.0
2020-04-20 15:25:00,26.11,26.12,26.08,26.11,16876.0,23.0877,23.0966,23.0612,23.0877,16876.0
2020-04-20 15:30:00,26.11,26.16,26.09,26.14,30809.0,23.0877,23.132,23.0701,23.1143,30809.0
2020-04-20 15:35:00,26.14,26.14,26.11,26.13,31802.0,23.1143,23.1143,23.0877,23.1054,31802.0
2020-04-20 15:40:00,26.13,26.15,26.08,26.12,35591.0,23.1054,23.1231,23.0612,23.0966,35591.0
2020-04-20 15:45:00,26.13,26.15,26.09,26.14,26988.0,23.1054,23.1231,23.0701,23.1143,26988.0
2020-04-20 15:50:00,26.15,26.22,26.06,26.1,81151.0,23.1231,23.185,23.0435,23.0789,81151.0
2020-04-20 15:55:00,26.1,26.12,26.01,26.02,94791.0,23.0789,23.0966,22.9993,23.0082,94791.0
2020-04-21 09:30:00,25.62,25.62,25.43,25.51,13509.0,22.6545,22.6545,22.4864,22.5572,13509.0
2020-04-21 09:35:00,25.49,25.55,25.4,25.41,15310.0,22.5395,22.5926,22.4599,22.4688,15310.0
2020-04-21 09:40:00,25.43,25.43,25.27,25.38,136015.0,22.4864,22.4864,22.345,22.4422,136015.0
2020-04-21 09:45:00,25.39,25.49,25.35,25.37,13680.0,22.4511,22.5395,22.4157,22.4334,13680.0
2020-04-21 09:50:00,25.38,25.42,25.34,25.37,16174.0,22.4422,22.4776,22.4069,22.4334,16174.0
2020-04-21 09:55:00,25.39,25.44,25.34,25.35,24209.0,22.4511,22.4953,22.4069,22.4157,24209.0
2020-04-21 10:00:00,25.36,25.38,25.34,25.36,31965.0,22.4246,22.4422,22.4069,22.4246,31965.0
2020-04-21 10:05:00,25.37,25.45,25.33,25.44,37739.0,22.4334,22.5041,22.398,22.4953,37739.0
2020-04-21 10:10:00,25.46,25.69,25.46,25.69,476651.0,22.513,22.7164,22.513,22.7164,476651.0
2020-04-21 10:15:00,25.68,25.76,25.65,25.68,24187.0,22.7075,22.7783,22.681,22.7075,24187.0
2020-04-21 10:20:00,25.71,25.81,25.7,25.8,14194.0,22.734,22.8225,22.7252,22.8136,14194.0
2020-04-21 10:25:00,25.8,25.83,25.73,25.75,7648.0,22.8136,22.8401,22.7517,22.7694,7648.0
2020-04-21 10:30:00,25.75,25.82,25.75,25.81,10226.0,22.7694,22.8313,22.7694,22.8225,10226.0
2020-04-21 10:35:00,25.79,25.79,25.75,25.75,24024.0,22.8048,22.8048,22.7694,22.7694,24024.0
2020-04-21 10:40:00,25.75,25.75,25.69,25.73,29255.0,22.7694,22.7694,22.7164,22.7517,29255.0
2020-04-21 10:45:00,25.74,25.77,25.72,25.72,14737.0,22.7606,22.7871,22.7429,22.7429,14737.0
2020-04-21 10:50:00,25.73,25.74,25.71,25.74,10512.0,22.7517,22.7606,22.734,22.7606,10512.0
2020-04-21 10:55:00,25.74,25.77,25.73,25.76,18267.0,22.7606,22.7871,22.7517,22.7783,18267.0
2020-04-21 11:00:00,25.75,25.77,25.71,25.72,15596.0,22.7694,22.7871,22.734,22.7429,15596.0
2020-04-21 11:05:00,25.72,25.74,25.62,25.62,8899.0,22.7429,22.7606,22.6545,22.6545,8899.0
2020-04-21 11:10:00,25.62,25.65,25.55,25.55,18585.0,22.6545,22.681,22.5926,22.5926,18585.0
2020-04-21 11:15:00,25.54,25.59,25.5,25.58,12159.0,22.5837,22.6279,22.5483,22.6191,12159.0
2020-04-21 11:20:00,25.58,25.65,25.57,25.65,8169.0,22.6191,22.681,22.6102,22.681,8169.0
2020-04-21 11:25:00,25.65,25.67,25.57,25.58,14050.0,22.681,22.6987,22.6102,22.6191,14050.0
2020-04-21 11:30:00,25.6,25.66,25.59,25.64,9410.0,22.6368,22.6898,22.6279,22.6721,9410.0
2020-04-21 11:35:00,25.64,25.64,25.56,25.61,15281.0,22.6721,22.6721,22.6014,22.6456,15281.0
2020-04-21 11:40:00,25.61,25.61,25.54,25.57,16636.0,22.6456,22.6456,22.5837,22.6102,16636.0
2020-04-21 11:45:00,25.57,25.62,25.54,25.62,8557.0,22.6102,22.6545,22.5837,22.6545,8557.0
2020-04-21 11:50:00,25.61,25.71,25.59,25.7,11449.0,22.6456,22.734,22.6279,22.7252,11449.0
2020-04-21 11:55:00,25.69,25.73,25.67,25.67,16827.0,22.7164,22.7517,22.6987,22.6987,16827.0
2020-04-21 12:00:00,25.67,25.68,25.62,25.63,11120.0,22.6987,22.7075,22.6545,22.6633,11120.0
2020-04-21 12:05:00,25.63,25.72,25.63,25.71,20413.0,22.6633,22.7429,22.6633,22.734,20413.0
2020-04-21 12:10:00,25.71,25.74,25.69,25.71,16461.0,22.734,22.7606,22.7164,22.734,16461.0
2020-04-21 12:15:00,25.71,25.73,25.66,25.66,10932.0,22.734,22.7517,22.6898,22.6898,10932.0
2020-04-21 12:20:00,25.67,25.69,25.62,25.62,13021.0,22.6987,22.7164,22.6545,22.6545,13021.0
2020-04-21 12:25:00,25.62,25.71,25.6,25.68,13247.0,22.6545,22.734,22.6368,22.7075,13247.0
2020-04-21 12:30:00,25.68,25.68,25.58,25.59,12592.0,22.7075,22.7075,22.6191,22.6279,12592.0
2020-04-21 12:35:00,25.59,25.61,25.58,25.61,8196.0,22.6279,22.6456,22.6191,22.6456,8196.0
2020-04-21 12:40:00,25.61,25.64,25.58,25.58,9788.0,22.6456,22.6721,22.6191,22.6191,9788.0
2020-04-21 12:45:00,25.58,25.6,25.56,25.58,8589.0,22.6191,22.6368,22.6014,22.6191,8589.0
2020-04-21 12:50:00,25.58,25.67,25.58,25.66,15675.0,22.6191,22.6987,22.6191,22.6898,15675.0
2020-04-21 12:55:00,25.66,25.68,25.64,25.66,9260.0,22.6898,22.7075,22.6721,22.6898,9260.0
2020-04-21 13:00:00,25.66,25.69,25.62,25.64,30538.0,22.6898,22.7164,22.6545,22.6721,30538.0
2020-04-21 13:05:00,25.63,25.67,25.61,25.64,15310.0,22.6633,22.6987,22.6456,22.6721,15310.0
2020-04-21 13:10:00,25.64,25.66,25.6,25.61,18942.0,22.6721,22.6898,22.6368,22.6456,18942.0
2020-04-21 13:15:00,25.6,25.66,25.6,25.62,30392.0,22.6368,22.6898,22.6368,22.6545,30392.0
2020-04-21 13:20:00,25.62,25.67,25.61,25.63,59992.0,22.6545,22.6987,22.6456,22.6633,59992.0
2020-04-21 13:25:00,25.62,25.64,25.59,25.62,22203.0,22.6545,22.6721,22.6279,22.6545,22203.0
2020-04-21 13:30:00,25.61,25.63,25.59,25.63,17382.0,22.6456,22.6633,22.6279,22.6633,17382.0
2020-04-21 13:35:00,25.62,25.63,25.59,25.61,27943.0,22.6545,22.6633,22.6279,22.6456,27943.0
2020-04-21 13:40:00,25.6,25.62,25.57,25.62,26163.0,22.6368,22.6545,22.6102,22.6545,26163.0
2020-04-21 13:45:00,25.61,25.61,25.57,25.59,10578.0,22.6456,22.6456,22.6102,22.6279,10578.0
2020-04-21 13:50:00,25.6,25.64,25.59,25.63,19832.0,22.6368,22.6721,22.6279,22.6633,19832.0
2020-04-21 13:55:00,25.63,25.64,25.58,25.63,42948.0,22.6633,22.6721,22.6191,22.6633,42948.0
2020-04-21 14:00:00,25.63,25.63,25.58,25.6,9797.0,22.6633,22.6633,22.6191,22.6368,9797.0
2020-04-21 14:05:00,25.6,25.62,25.59,25.61,12640.0,22.6368,22.6545,22.6279,22.6456,12640.0
2020-04-21 14:10:00,25.61,25.63,25.59,25.62,18266.0,22.6456,22.6633,22.6279,22.6545,18266.0
2020-04-21 14:15:00,25.61,25.64,25.58,25.6,16581.0,22.6456,22.6721,22.6191,22.6368,16581.0
2020-04-21 14:20:00,25.6,25.66,25.58,25.62,59582.0,22.6368,22.6898,22.6191,22.6545,59582.0
2020-04-21 14:25:00,25.63,25.65,25.6,25.64,19633.0,22.6633,22.681,22.6368,22.6721,19633.0
2020-04-21 14:30:00,25.64,25.66,25.62,25.63,7932.0,22.6721,22.6898,22.6545,22.6633,7932.0
2020-04-21 14:35:00,25.62,25.64,25.58,25.59,8538.0,22.6545,22.6721,22.6191,22.6279,8538.0
2020-04-21 14:40:00,25.59,25.59,25.5,25.5,15213.0,22.6279,22.6279,22.5483,22.5483,15213.0
2020-04-21 14:45:00,25.5,25.54,25.5,25.52,9436.0,22.5483,22.5837,22.5483,22.566,9436.0
2020-04-21 14:50:00,25.52,25.6,25.5,25.59,10798.0,22.566,22.6368,22.5483,22.6279,10798.0
2020-04-21 14:55:00,25.59,25.59,25.52,25.54,15579.0,22.6279,22.6279,22.566,22.5837,15579.0
2020-04-21 15:00:00,25.54,25.58,25.54,25.58,14507.0,22.5837,22.6191,22.5837,22.6191,14507.0
2020-04-21 15:05:00,25.58,25.58,25.49,25.52,17024.0,22.6191,22.6191,22.5395,22.566,17024.0
2020-04-21 15:10:00,25.52,25.59,25.51,25.58,34349.0,22.566,22.6279,22.5572,22.6191,34349.0
2020-04-21 15:15:00,25.58,25.58,25.55,25.58,31399.0,22.6191,22.6191,22.5926,22.6191,31399.0
2020-04-21 15:20:00,25.58,25.62,25.55,25.58,42141.0,22.6191,22.6545,22.5926,22.6191,42141.0
2020-04-21 15:25:00,25.57,25.72,25.56,25.7,32501.0,22.6102,22.7429,22.6014,22.7252,32501.0
2020-04-21 15:30:00,25.7,25.71,25.63,25.67,28992.0,22.7252,22.734,22.6633,22.6987,28992.0
2020-04-21 15:35:00,25.66,25.72,25.65,25.68,67298.0,22.6898,22.7429,22.681,22.7075,67298.0
2020-04-21 15:40:00,25.67,25.73,25.65,25.73,49302.0,22.6987,22.7517,22.681,22.7517,49302.0
2020-04-21 15:45:00,25.73,25.75,25.64,25.65,38994.0,22.7517,22.7694,22.6721,22.681,38994.0
2020-04-21 15:50:00,25.64,25.65,25.57,25.59,69678.0,22.6721,22.681,22.6102,22.6279,69678.0
2020-04-21 15:55:00,25.59,25.71,25.58,25.66,163037.0,22.6279,22.734,22.6191,22.6898,163037.0
2020-04-22 09:30:00,25.83,26.12,25.8,25.98,17834.0,22.8401,23.0966,22.8136,22.9728,17834.0
2020-04-22 09:35:00,25.98,26.06,25.88,25.96,13308.0,22.9728,23.0435,22.8844,22.9551,13308.0
2020-04-22 09:40:00,25.96,26.03,25.93,26.01,13008.0,22.9551,23.017,22.9286,22.9993,13008.0
2020-04-22 09:45:00,26.01,26.02,25.95,26.0,23647.0,22.9993,23.0082,22.9463,22.9905,23647.0
2020-04-22 09:50:00,26.0,26.04,25.92,25.92,21601.0,22.9905,23.0258,22.9197,22.9197,21601.0
2020-04-22 09:55:00,25.93,26.03,25.93,26.01,16226.0,22.9286,23.017,22.9286,22.9993,16226.0
2020-04-22 10:00:00,26.01,26.06,25.98,25.99,15539.0,22.9993,23.0435,22.9728,22.9816,15539.0
2020-04-22 10:05:00,26.0,26.11,26.0,26.1,13985.0,22.9905,23.0877,22.9905,23.0789,13985.0
2020-04-22 10:10:00,26.11,26.18,26.11,26.14,22644.0,23.0877,23.1496,23.0877,23.1143,22644.0
2020-04-22 10:15:00,26.14,26.2,26.14,26.2,18148.0,23.1143,23.1673,23.1143,23.1673,18148.0
2020-04-22 10:20:00,26.2,26.28,26.18,26.28,16578.0,23.1673,23.2381,23.1496,23.2381,16578.0
2020-04-22 10:25:00,26.28,26.34,26.28,26.31,13991.0,23.2381,23.2911,23.2381,23.2646,13991.0
2020-04-22 10:30:00,26.3,26.36,26.27,26.29,14877.0,23.2557,23.3088,23.2292,23.2469,14877.0
2020-04-22 10:35:00,26.28,26.35,26.28,26.33,20827.0,23.2381,23.3,23.2381,23.2823,20827.0
2020-04-22 10:40:00,26.32,26.4,26.31,26.38,13795.0,23.2734,23.3442,23.2646,23.3265,13795.0
2020-04-22 10:45:00,26.38,26.41,26.31,26.31,12658.0,23.3265,23.353,23.2646,23.2646,12658.0
2020-04-22 10:50:00,26.31,26.33,26.25,26.27,18084.0,23.2646,23.2823,23.2115,23.2292,18084.0
2020-04-22 10:55:00,26.27,26.29,26.25,26.29,26994.0,23.2292,23.2469,23.2115,23.2469,26994.0
2020-04-22 11:00:00,26.29,26.31,26.24,26.3,22304.0,23.2469,23.2646,23.2027,23.2557,22304.0
2020-04-22 11:05:00,26.3,26.35,26.27,26.29,10300.0,23.2557,23.3,23.2292,23.2469,10300.0
2020-04-22 11:10:00,26.29,26.32,26.26,26.29,10930.0,23.2469,23.2734,23.2204,23.2469,10930.0
2020-04-22 11:15:00,26.29,26.37,26.29,26.35,8344.0,23.2469,23.3176,23.2469,23.3,8344.0
2020-04-22 11:20:00,26.36,26.36,26.26,26.27,42552.0,23.3088,23.3088,23.2204,23.2292,42552.0
2020-04-22 11:25:00,26.27,26.31,26.24,26.31,16516.0,23.2292,23.2646,23.2027,23.2646,16516.0
2020-04-22 11:30:00,26.31,26.38,26.31,26.35,7391.0,23.2646,23.3265,23.2646,23.3,7391.0
2020-04-22 11:35:00,26.34,26.34,26.3,26.34,6692.0,23.2911,23.2911,23.2557,23.2911,6692.0
2020-04-22 11:40:00,26.34,26.39,26.32,26.38,9599.0,23.2911,23.3353,23.2734,23.3265,9599.0
2020-04-22 11:45:00,26.38,26.38,26.29,26.3,18196.0,23.3265,23.3265,23.2469,23.2557,18196.0
2020-04-22 11:50:00,26.3,26.32,26.29,26.3,8148.0,23.2557,23.2734,23.2469,23.2557,8148.0
2020-04-22 11:55:00,26.3,26.31,26.27,26.31,15580.0,23.2557,23.2646,23.2292,23.2646,15580.0
2020-04-22 12:00:00,26.31,26.4,26.31,26.37,6945.0,23.2646,23.3442,23.2646,23.3176,6945.0
2020-04-22 12:05:00,26.37,26.41,26.37,26.37,10901.0,23.3176,23.353,23.3176,23.3176,10901.0
2020-04-22 12:10:00,26.37,26.38,26.35,26.36,10703.0,23.3176,23.3265,23.3,23.3088,10703.0
2020-04-22 12:15:00,26.36,26.43,26.34,26.4,13971.0,23.3088,23.3707,23.2911,23.3442,13971.0
2020-04-22 12:20:00,26.41,26.49,26.41,26.49,27798.0,23.353,23.4238,23.353,23.4238,27798.0
2020-04-22 12:25:00,26.49,26.55,26.47,26.51,58303.0,23.4238,23.4768,23.4061,23.4414,58303.0
2020-04-22 12:30:00,26.5,26.54,26.43,26.48,27418.0,23.4326,23.468,23.3707,23.4149,27418.0
2020-04-22 12:35:00,26.48,26.56,26.48,26.55,14012.0,23.4149,23.4856,23.4149,23.4768,14012.0
2020-04-22 12:40:00,26.56,26.61,26.54,26.59,28379.0,23.4856,23.5299,23.468,23.5122,28379.0
2020-04-22 12:45:00,26.59,26.6,26.5,26.5,15977.0,23.5122,23.521,23.4326,23.4326,15977.0
2020-04-22 12:50:00,26.5,26.53,26.49,26.5,19976.0,23.4326,23.4591,23.4238,23.4326,19976.0
2020-04-22 12:55:00,26.51,26.52,26.48,26.51,19464.0,23.4414,23.4503,23.4149,23.4414,19464.0
2020-04-22 13:00:00,26.51,26.52,26.49,26.52,12893.0,23.4414,23.4503,23.4238,23.4503,12893.0
2020-04-22 13:05:00,26.52,26.57,26.51,26.53,24896.0,23.4503,23.4945,23.4414,23.4591,24896.0
2020-04-22 13:10:00,26.54,26.56,26.52,26.52,10120.0,23.468,23.4856,23.4503,23.4503,10120.0
2020-04-22 13:15:00,26.53,26.54,26.49,26.5,11382.0,23.4591,23.468,23.4238,23.4326,11382.0
2020-04-22 13:20:00,26.5,26.52,26.44,26.46,50351.0,23.4326,23.4503,23.3795,23.3972,50351.0
2020-04-22 13:25:00,26.46,26.5,26.44,26.49,13397.0,23.3972,23.4326,23.3795,23.4238,13397.0
2020-04-22 13:30:00,26.5,26.5,26.41,26.43,17210.0,23.4326,23.4326,23.353,23.3707,17210.0
2020-04-22 13:35:00,26.43,26.48,26.42,26.45,36480.0,23.3707,23.4149,23.3619,23.3884,36480.0
2020-04-22 13:40:00,26.45,26.47,26.44,26.46,10621.0,23.3884,23.4061,23.3795,23.3972,10621.0
2020-04-22 13:45:00,26.46,26.47,26.43,26.46,12503.0,23.3972,23.4061,23.3707,23.3972,12503.0
2020-04-22 13:50:00,26.46,26.47,26.44,26.45,20122.0,23.3972,23.4061,23.3795,23.3884,20122.0
2020-04-22 13:55:00,26.45,26.46,26.44,26.45,24460.0,23.3884,23.3972,23.3795,23.3884,24460.0
2020-04-22 14:00:00,26.46,26.46,26.44,26.46,17496.0,23.3972,23.3972,23.3795,23.3972,17496.0
2020-04-22 14:05:00,26.45,26.47,26.44,26.46,16351.0,23.3884,23.4061,23.3795,23.3972,16351.0
2020-04-22 14:10:00,26.46,26.46,26.41,26.41,21250.0,23.3972,23.3972,23.353,23.353,21250.0
2020-04-22 14:15:00,26.4,26.4,26.25,26.25,13422.0,23.3442,23.3442,23.2115,23.2115,13422.0
2020-04-22 14:20:00,26.24,26.31,26.22,26.29,15523.0,23.2027,23.2646,23.185,23.2469,15523.0
2020-04-22 14:25:00,26.29,26.34,26.28,26.34,17834.0,23.2469,23.2911,23.2381,23.2911,17834.0
2020-04-22 14:30:00,26.34,26.4,26.33,26.39,12840.0,23.2911,23.3442,23.2823,23.3353,12840.0
2020-04-22 14:35:00,26.38,26.46,26.38,26.46,11557.0,23.3265,23.3972,23.3265,23.3972,11557.0
2020-04-22 14:40:00,26.46,26.53,26.46,26.51,49856.0,23.3972,23.4591,23.3972,23.4414,49856.0
2020-04-22 14:45:00,26.51,26.52,26.49,26.51,17679.0,23.4414,23.4503,23.4238,23.4414,17679.0
2020-04-22 14:50:00,26.51,26.55,26.49,26.51,23706.0,23.4414,23.4768,23.4238,23.4414,23706.0
2020-04-22 14:55:00,26.5,26.51,26.48,26.5,14034.0,23.4326,23.4414,23.4149,23.4326,14034.0
2020-04-22 15:00:00,26.5,26.55,26.48,26.55,13705.0,23.4326,23.4768,23.4149,23.4768,13705.0
2020-04-22 15:05:00,26.54,26.56,26.51,26.55,35672.0,23.468,23.4856,23.4414,23.4768,35672.0
2020-04-22 15:10:00,26.55,26.56,26.44,26.45,50484.0,23.4768,23.4856,23.3795,23.3884,50484.0
2020-04-22 15:15:00,26.44,26.51,26.43,26.51,10904.0,23.3795,23.4414,23.3707,23.4414,10904.0
2020-04-22 15:20:00,26.51,26.56,26.5,26.55,33782.0,23.4414,23.4856,23.4326,23.4768,33782.0
2020-04-22 15:25:00,26.55,26.56,26.54,26.55,28806.0,23.4768,23.4856,23.468,23.4768,28806.0
2020-04-22 15:30:00,26.55,26.57,26.53,26.55,48061.0,23.4768,23.4945,23.4591,23.4768,48061.0
2020-04-22 15:35:00,26.55,26.58,26.54,26.55,38052.0,23.4768,23.5033,23.468,23.4768,38052.0
2020-04-22 15:40:00,26.55,26.64,26.55,26.61,60872.0,23.4768,23.5564,23.4768,23.5299,60872.0
2020-04-22 15:45:00,26.61,26.66,26.6,26.64,84407.0,23.5299,23.5741,23.521,23.5564,84407.0
2020-04-22 15:50:00,26.65,26.69,26.55,26.56,82815.0,23.5652,23.6006,23.4768,23.4856,82815.0
2020-04-22 15:55:00,26.56,26.57,26.48,26.54,196122.0,23.4856,23.4945,23.4149,23.468,196122.0
2020-04-23 09:30:00,26.48,26.54,26.36,26.5,9128.0,23.4149,23.468,23.3088,23.4326,9128.0
2020-04-23 09:35:00,26.45,26.59,26.41,26.59,17192.0,23.3884,23.5122,23.353,23.5122,17192.0
2020-04-23 09:40:00,26.55,26.56,26.45,26.46,13245.0,23.4768,23.4856,23.3884,23.3972,13245.0
2020-04-23 09:45:00,26.46,26.48,26.4,26.43,35845.0,23.3972,23.4149,23.3442,23.3707,35845.0
2020-04-23 09:50:00,26.43,26.45,26.31,26.32,19117.0,23.3707,23.3884,23.2646,23.2734,19117.0
2020-04-23 09:55:00,26.3,26.42,26.29,26.42,16200.0,23.2557,23.3619,23.2469,23.3619,16200.0
2020-04-23 10:00:00,26.42,26.49,26.4,26.42,15197.0,23.3619,23.4238,23.3442,23.3619,15197.0
2020-04-23 10:05:00,26.42,26.45,26.37,26.39,14469.0,23.3619,23.3884,23.3176,23.3353,14469.0
2020-04-23 10:10:00,26.4,26.41,26.38,26.4,11239.0,23.3442,23.353,23.3265,23.3442,11239.0
2020-04-23 10:15:00,26.39,26.46,26.37,26.46,18830.0,23.3353,23.3972,23.3176,23.3972,18830.0
2020-04-23 10:20:00,26.46,26.46,26.41,26.44,15397.0,23.3972,23.3972,23.353,23.3795,15397.0
2020-04-23 10:25:00,26.43,26.43,26.37,26.42,27452.0,23.3707,23.3707,23.3176,23.3619,27452.0
2020-04-23 10:30:00,26.41,26.43,26.38,26.42,15539.0,23.353,23.3707,23.3265,23.3619,15539.0
2020-04-23 10:35:00,26.43,26.44,26.41,26.42,11443.0,23.3707,23.3795,23.353,23.3619,11443.0
2020-04-23 10:40:00,26.42,26.48,26.42,26.48,12826.0,23.3619,23.4149,23.3619,23.4149,12826.0
2020-04-23 10:45:00,26.48,26.48,26.41,26.41,17489.0,23.4149,23.4149,23.353,23.353,17489.0
2020-04-23 10:50:00,26.41,26.44,26.4,26.44,7676.0,23.353,23.3795,23.3442,23.3795,7676.0
2020-04-23 10:55:00,26.44,26.49,26.43,26.46,13236.0,23.3795,23.4238,23.3707,23.3972,13236.0
2020-04-23 11:00:00,26.47,26.47,26.41,26.46,10077.0,23.4061,23.4061,23.353,23.3972,10077.0
2020-04-23 11:05:00,26.45,26.45,26.4,26.42,10023.0,23.3884,23.3884,23.3442,23.3619,10023.0
2020-04-23 11:10:00,26.42,26.46,26.4,26.45,9017.0,23.3619,23.3972,23.3442,23.3884,9017.0
2020-04-23 11:15:00,26.46,26.47,26.43,26.46,10478.0,23.3972,23.4061,23.3707,23.3972,10478.0
2020-04-23 11:20:00,26.44,26.45,26.39,26.41,15059.0,23.3795,23.3884,23.3353,23.353,15059.0
2020-04-23 11:25:00,26.4,26.44,26.4,26.41,11320.0,23.3442,23.3795,23.3442,23.353,11320.0
2020-04-23 11:30:00,26.4,26.41,26.38,26.4,17974.0,23.3442,23.353,23.3265,23.3442,17974.0
2020-04-23 11:35:00,26.41,26.41,26.31,26.33,25089.0,23.353,23.353,23.2646,23.2823,25089.0
2020-04-23 11:40:00,26.33,26.34,26.29,26.34,14795.0,23.2823,23.2911,23.2469,23.2911,14795.0
2020-04-23 11:45:00,26.34,26.39,26.32,26.39,18575.0,23.2911,23.3353,23.2734,23.3353,18575.0
2020-04-23 11:50:00,26.38,26.38,26.3,26.31,71754.0,23.3265,23.3265,23.2557,23.2646,71754.0
2020-04-23 11:55:00,26.31,26.35,26.31,26.34,13600.0,23.2646,23.3,23.2646,23.2911,13600.0
2020-04-23 12:00:00,26.34,26.34,26.32,26.33,11428.0,23.2911,23.2911,23.2734,23.2823,11428.0
2020-04-23 12:05:00,26.33,26.33,26.27,26.31,11441.0,23.2823,23.2823,23.2292,23.2646,11441.0
2020-04-23 12:10:00,26.31,26.35,26.3,26.35,14143.0,23.2646,23.3,23.2557,23.3,14143.0
2020-04-23 12:15:00,26.34,26.35,26.33,26.34,6432.0,23.2911,23.3,23.2823,23.2911,6432.0
2020-04-23 12:20:00,26.34,26.37,26.32,26.34,11730.0,23.2911,23.3176,23.2734,23.2911,11730.0
2020-04-23 12:25:00,26.34,26.37,26.33,26.36,7273.0,23.2911,23.3176,23.2823,23.3088,7273.0
2020-04-23 12:30:00,26.35,26.36,26.33,26.36,8782.0,23.3,23.3088,23.2823,23.3088,8782.0
2020-04-23 12:35:00,26.37,26.38,26.35,26.37,6030.0,23.3176,23.3265,23.3,23.3176,6030.0
2020-04-23 12:40:00,26.37,26.38,26.25,26.28,17591.0,23.3176,23.3265,23.2115,23.2381,17591.0
2020-04-23 12:45:00,26.3,26.32,26.18,26.28,33671.0,23.2557,23.2734,23.1496,23.2381,33671.0
2020-04-23 12:50:00,26.26,26.27,26.19,26.25,33794.0,23.2204,23.2292,23.1585,23.2115,33794.0
2020-04-23 12:55:00,26.26,26.31,26.25,26.29,9735.0,23.2204,23.2646,23.2115,23.2469,9735.0
2020-04-23 13:00:00,26.3,26.39,26.28,26.33,24075.0,23.2557,23.3353,23.2381,23.2823,24075.0
2020-04-23 13:05:00,26.33,26.34,26.28,26.32,7924.0,23.2823,23.2911,23.2381,23.2734,7924.0
2020-04-23 13:10:00,26.32,26.37,26.32,26.35,5792.0,23.2734,23.3176,23.2734,23.3,5792.0
2020-04-23 13:15:00,26.35,26.35,26.27,26.27,8684.0,23.3,23.3,23.2292,23.2292,8684.0
2020-04-23 13:20:00,26.28,26.28,26.22,26.26,18284.0,23.2381,23.2381,23.185,23.2204,18284.0
2020-04-23 13:25:00,26.26,26.27,26.21,26.26,15986.0,23.2204,23.2292,23.1762,23.2204,15986.0
2020-04-23 13:30:00,26.25,26.28,26.24,26.26,15821.0,23.2115,23.2381,23.2027,23.2204,15821.0
2020-04-23 13:35:00,26.26,26.28,26.22,26.24,10033.0,23.2204,23.2381,23.185,23.2027,10033.0
2020-04-23 13:40:00,26.23,26.25,26.19,26.2,17084.0,23.1938,23.2115,23.1585,23.1673,17084.0
2020-04-23 13:45:00,26.19,26.27,26.19,26.25,16666.0,23.1585,23.2292,23.1585,23.2115,16666.0
2020-04-23 13:50:00,26.25,26.25,26.19,26.23,27002.0,23.2115,23.2115,23.1585,23.1938,27002.0
2020-04-23 13:55:00,26.24,26.26,26.21,26.26,20423.0,23.2027,23.2204,23.1762,23.2204,20423.0
2020-04-23 14:00:00,26.26,26.26,26.22,26.25,26135.0,23.2204,23.2204,23.185,23.2115,26135.0
2020-04-23 14:05:00,26.25,26.27,26.23,26.23,18309.0,23.2115,23.2292,23.1938,23.1938,18309.0
2020-04-23 14:10:00,26.22,26.23,26.11,26.12,14142.0,23.185,23.1938,23.0877,23.0966,14142.0
2020-04-23 14:15:00,26.13,26.19,26.12,26.14,47367.0,23.1054,23.1585,23.0966,23.1143,47367.0
2020-04-23 14:20:00,26.14,26.18,26.14,26.18,12770.0,23.1143,23.1496,23.1143,23.1496,12770.0
2020-04-23 14:25:00,26.18,26.2,26.16,26.19,5200.0,23.1496,23.1673,23.132,23.1585,5200.0
2020-04-23 14:30:00,26.19,26.22,26.18,26.2,8772.0,23.1585,23.185,23.1496,23.1673,8772.0
2020-04-23 14:35:00,26.21,26.23,26.17,26.18,7696.0,23.1762,23.1938,23.1408,23.1496,7696.0
2020-04-23 14:40:00,26.18,26.24,26.18,26.22,8562.0,23.1496,23.2027,23.1496,23.185,8562.0
2020-04-23 14:45:00,26.22,26.24,26.2,26.21,8871.0,23.185,23.2027,23.1673,23.1762,8871.0
2020-04-23 14:50:00,26.2,26.27,26.2,26.26,8696.0,23.1673,23.2292,23.1673,23.2204,8696.0
2020-04-23 14:55:00,26.27,26.32,26.27,26.28,9693.0,23.2292,23.2734,23.2292,23.2381,9693.0
2020-04-23 15:00:00,26.28,26.29,26.26,26.27,6607.0,23.2381,23.2469,23.2204,23.2292,6607.0
2020-04-23 15:05:00,26.26,26.28,26.23,26.25,11643.0,23.2204,23.2381,23.1938,23.2115,11643.0
2020-04-23 15:10:00,26.24,26.24,26.2,26.21,11083.0,23.2027,23.2027,23.1673,23.1762,11083.0
2020-04-23 15:15:00,26.23,26.23,26.06,26.1,43645.0,23.1938,23.1938,23.0435,23.0789,43645.0
2020-04-23 15:20:00,26.1,26.2,26.09,26.19,12301.0,23.0789,23.1673,23.0701,23.1585,12301.0
2020-04-23 15:25:00,26.19,26.21,26.17,26.19,9955.0,23.1585,23.1762,23.1408,23.1585,9955.0
2020-04-23 15:30:00,26.19,26.23,26.14,26.21,19937.0,23.1585,23.1938,23.1143,23.1762,19937.0
2020-04-23 15:35:00,26.21,26.21,26.14,26.17,17464.0,23.1762,23.1762,23.1143,23.1408,17464.0
2020-04-23 15:40:00,26.17,26.2,26.14,26.14,20201.0,23.1408,23.1673,23.1143,23.1143,20201.0
2020-04-23 15:45:00,26.15,26.28,26.14,26.27,39575.0,23.1231,23.2381,23.1143,23.2292,39575.0
2020-04-23 15:50:00,26.28,26.3,26.18,26.21,58548.0,23.2381,23.2557,23.1496,23.1762,58548.0
2020-04-23 15:55:00,26.21,26.23,26.15,26.16,102245.0,23.1762,23.1938,23.1231,23.132,102245.0
2020-04-24 09:30:00,26.29,26.45,26.14,26.2,15968.0,23.2469,23.3884,23.1143,23.1673,15968.0
2020-04-24 09:35:00,26.3,26.3,26.04,26.05,2915.0,23.2557,23.2557,23.0258,23.0347,2915.0
2020-04-24 09:40:00,26.03,26.23,26.03,26.17,27827.0,23.017,23.1938,23.017,23.1408,27827.0
2020-04-24 09:45:00,26.19,26.19,26.03,26.05,18416.0,23.1585,23.1585,23.017,23.0347,18416.0
2020-04-24 09:50:00,26.06,26.14,26.02,26.13,8770.0,23.0435,23.1143,23.0082,23.1054,8770.0
2020-04-24 09:55:00,26.12,26.2,26.12,26.18,12280.0,23.0966,23.1673,23.0966,23.1496,12280.0
2020-04-24 10:00:00,26.17,26.24,26.17,26.19,11714.0,23.1408,23.2027,23.1408,23.1585,11714.0
2020-04-24 10:05:00,26.2,26.23,26.16,26.18,20270.0,23.1673,23.1938,23.132,23.1496,20270.0
2020-04-24 10:10:00,26.18,26.21,26.1,26.13,19209.0,23.1496,23.1762,23.0789,23.1054,19209.0
2020-04-24 10:15:00,26.12,26.14,26.09,26.11,5870.0,23.0966,23.1143,23.0701,23.0877,5870.0
2020-04-24 10:20:00,26.11,26.2,26.09,26.17,7600.0,23.0877,23.1673,23.0701,23.1408,7600.0
2020-04-24 10:25:00,26.18,26.18,26.15,26.16,9263.0,23.1496,23.1496,23.1231,23.132,9263.0
2020-04-24 10:30:00,26.17,26.23,26.15,26.21,15412.0,23.1408,23.1938,23.1231,23.1762,15412.0
2020-04-24 10:35:00,26.21,26.26,26.2,26.23,8344.0,23.1762,23.2204,23.1673,23.1938,8344.0
2020-04-24 10:40:00,26.24,26.24,26.18,26.24,14086.0,23.2027,23.2027,23.1496,23.2027,14086.0
2020-04-24 10:45:00,26.24,26.24,26.18,26.2,9437.0,23.2027,23.2027,23.1496,23.1673,9437.0
2020-04-24 10:50:00,26.2,26.23,26.17,26.21,16198.0,23.1673,23.1938,23.1408,23.1762,16198.0
2020-04-24 10:55:00,26.21,26.22,26.17,26.19,9244.0,23.1762,23.185,23.1408,23.1585,9244.0
2020-04-24 11:00:00,26.19,26.21,26.13,26.14,12280.0,23.1585,23.1762,23.1054,23.1143,12280.0
2020-04-24 11:05:00,26.14,26.18,26.12,26.14,13933.0,23.1143,23.1496,23.0966,23.1143,13933.0
2020-04-24 11:10:00,26.14,26.14,26.04,26.05,10747.0,23.1143,23.1143,23.0258,23.0347,10747.0
2020-04-24 11:15:00,26.06,26.14,26.06,26.14,8996.0,23.0435,23.1143,23.0435,23.1143,8996.0
2020-04-24 11:20:00,26.14,26.22,26.13,26.21,7533.0,23.1143,23.185,23.1054,23.1762,7533.0
2020-04-24 11:25:00,26.21,26.22,26.16,26.17,9299.0,23.1762,23.185,23.132,23.1408,9299.0
2020-04-24 11:30:00,26.16,26.18,26.14,26.17,10244.0,23.132,23.1496,23.1143,23.1408,10244.0
2020-04-24 11:35:00,26.18,26.21,26.17,26.17,4018.0,23.1496,23.1762,23.1408,23.1408,4018.0
2020-04-24 11:40:00,26.18,26.19,26.15,26.16,25583.0,23.1496,23.1585,23.1231,23.132,25583.0
2020-04-24 11:45:00,26.16,26.18,26.13,26.17,11485.0,23.132,23.1496,23.1054,23.1408,11485.0
2020-04-24 11:50:00,26.17,26.19,26.07,26.08,22137.0,23.1408,23.1585,23.0524,23.0612,22137.0
2020-04-24 11:55:00,26.07,26.07,25.92,25.92,13420.0,23.0524,23.0524,22.9197,22.9197,13420.0
2020-04-24 12:00:00,25.91,25.99,25.89,25.97,11309.0,22.9109,22.9816,22.8932,22.9639,11309.0
2020-04-24 12:05:00,25.97,26.0,25.96,25.99,8749.0,22.9639,22.9905,22.9551,22.9816,8749.0
2020-04-24 12:10:00,25.98,25.98,25.94,25.96,8861.0,22.9728,22.9728,22.9374,22.9551,8861.0
2020-04-24 12:15:00,25.95,25.98,25.95,25.98,11249.0,22.9463,22.9728,22.9463,22.9728,11249.0
2020-04-24 12:20:00,25.98,25.99,25.95,25.96,6141.0,22.9728,22.9816,22.9463,22.9551,6141.0
2020-04-24 12:25:00,25.97,25.99,25.94,25.99,7215.0,22.9639,22.9816,22.9374,22.9816,7215.0
2020-04-24 12:30:00,25.99,26.02,25.98,25.99,5970.0,22.9816,23.0082,22.9728,22.9816,5970.0
2020-04-24 12:35:00,25.99,26.05,25.98,26.04,9042.0,22.9816,23.0347,22.9728,23.0258,9042.0
2020-04-24 12:40:00,26.04,26.08,26.03,26.08,6180.0,23.0258,23.0612,23.017,23.0612,6180.0
2020-04-24 12:45:00,26.09,26.09,26.07,26.08,5900.0,23.0701,23.0701,23.0524,23.0612,5900.0
2020-04-24 12:50:00,26.08,26.11,26.07,26.08,16320.0,23.0612,23.0877,23.0524,23.0612,16320.0
2020-04-24 12:55:00,26.07,26.09,26.07,26.08,6940.0,23.0524,23.0701,23.0524,23.0612,6940.0
2020-04-24 13:00:00,26.09,26.09,26.06,26.07,6243.0,23.0701,23.0701,23.0435,23.0524,6243.0
2020-04-24 13:05:00,26.07,26.09,26.06,26.09,5882.0,23.0524,23.0701,23.0435,23.0701,5882.0
2020-04-24 13:10:00,26.09,26.09,26.07,26.08,4884.0,23.0701,23.0701,23.0524,23.0612,4884.0
2020-04-24 13:15:00,26.09,26.09,26.07,26.08,5550.0,23.0701,23.0701,23.0524,23.0612,5550.0
2020-04-24 13:20:00,26.08,26.1,26.06,26.09,8637.0,23.0612,23.0789,23.0435,23.0701,8637.0
2020-04-24 13:25:00,26.09,26.12,26.08,26.12,9034.0,23.0701,23.0966,23.0612,23.0966,9034.0
2020-04-24 13:30:00,26.13,26.14,26.1,26.13,9127.0,23.1054,23.1143,23.0789,23.1054,9127.0
2020-04-24 13:35:00,26.13,26.14,26.12,26.14,4543.0,23.1054,23.1143,23.0966,23.1143,4543.0
2020-04-24 13:40:00,26.14,26.18,26.13,26.18,6215.0,23.1143,23.1496,23.1054,23.1496,6215.0
2020-04-24 13:45:00,26.18,26.2,26.17,26.2,6101.0,23.1496,23.1673,23.1408,23.1673,6101.0
2020-04-24 13:50:00,26.19,26.22,26.16,26.17,24444.0,23.1585,23.185,23.132,23.1408,24444.0
2020-04-24 13:55:00,26.16,26.16,26.11,26.14,8647.0,23.132,23.132,23.0877,23.1143,8647.0
2020-04-24 14:00:00,26.14,26.18,26.14,26.18,7303.0,23.1143,23.1496,23.1143,23.1496,7303.0
2020-04-24 14:05:00,26.17,26.2,26.15,26.2,5134.0,23.1408,23.1673,23.1231,23.1673,5134.0
2020-04-24 14:10:00,26.19,26.21,26.17,26.2,7671.0,23.1585,23.1762,23.1408,23.1673,7671.0
2020-04-24 14:15:00,26.2,26.2,26.17,26.17,11115.0,23.1673,23.1673,23.1408,23.1408,11115.0
2020-04-24 14:20:00,26.16,26.17,26.12,26.13,7722.0,23.132,23.1408,23.0966,23.1054,7722.0
2020-04-24 14:25:00,26.13,26.13,26.08,26.11,9750.0,23.1054,23.1054,23.0612,23.0877,9750.0
2020-04-24 14:30:00,26.12,26.12,26.09,26.1,7689.0,23.0966,23.0966,23.0701,23.0789,7689.0
2020-04-24 14:35:00,26.1,26.2,26.1,26.2,12044.0,23.0789,23.1673,23.0789,23.1673,12044.0
2020-04-24 14:40:00,26.2,26.22,26.17,26.19,7370.0,23.1673,23.185,23.1408,23.1585,7370.0
2020-04-24 14:45:00,26.19,26.21,26.18,26.21,11129.0,23.1585,23.1762,23.1496,23.1762,11129.0
2020-04-24 14:50:00,26.21,26.23,26.2,26.21,9476.0,23.1762,23.1938,23.1673,23.1762,9476.0
2020-04-24 14:55:00,26.21,26.22,26.17,26.21,15563.0,23.1762,23.185,23.1408,23.1762,15563.0
2020-04-24 15:00:00,26.21,26.22,26.16,26.18,13047.0,23.1762,23.185,23.132,23.1496,13047.0
2020-04-24 15:05:00,26.18,26.22,26.16,26.22,10942.0,23.1496,23.185,23.132,23.185,10942.0
2020-04-24 15:10:00,26.22,26.25,26.19,26.2,12880.0,23.185,23.2115,23.1585,23.1673,12880.0
2020-04-24 15:15:00,26.21,26.24,26.18,26.24,20459.0,23.1762,23.2027,23.1496,23.2027,20459.0
2020-04-24 15:20:00,26.23,26.28,26.22,26.27,14200.0,23.1938,23.2381,23.185,23.2292,14200.0
2020-04-24 15:25:00,26.27,26.27,26.2,26.2,15758.0,23.2292,23.2292,23.1673,23.1673,15758.0
2020-04-24 15:30:00,26.2,26.21,26.18,26.2,31204.0,23.1673,23.1762,23.1496,23.1673,31204.0
2020-04-24 15:35:00,26.2,26.22,26.17,26.21,31874.0,23.1673,23.185,23.1408,23.1762,31874.0
2020-04-24 15:40:00,26.21,26.27,26.2,26.26,33054.0,23.1762,23.2292,23.1673,23.2204,33054.0
2020-04-24 15:45:00,26.27,26.36,26.26,26.34,29803.0,23.2292,23.3088,23.2204,23.2911,29803.0
2020-04-24 15:50:00,26.34,26.34,26.28,26.3,113701.0,23.2911,23.2911,23.2381,23.2557,113701.0
2020-04-24 15:55:00,26.3,26.35,26.29,26.3,187329.0,23.2557,23.3,23.2469,23.2557,187329.0
2020-04-27 09:30:00,27.16,27.25,26.34,26.36,42067.0,24.0162,24.0958,23.2911,23.3088,42067.0
2020-04-27 09:35:00,26.36,26.46,26.26,26.46,18985.0,23.3088,23.3972,23.2204,23.3972,18985.0
2020-04-27 09:40:00,26.42,26.42,26.18,26.21,21170.0,23.3619,23.3619,23.1496,23.1762,21170.0
2020-04-27 09:45:00,26.22,26.29,26.2,26.27,22562.0,23.185,23.2469,23.1673,23.2292,22562.0
2020-04-27 09:50:00,26.26,26.34,26.19,26.27,18971.0,23.2204,23.2911,23.1585,23.2292,18971.0
2020-04-27 09:55:00,26.25,26.32,26.24,26.26,31244.0,23.2115,23.2734,23.2027,23.2204,31244.0
2020-04-27 10:00:00,26.26,26.26,26.18,26.21,19742.0,23.2204,23.2204,23.1496,23.1762,19742.0
2020-04-27 10:05:00,26.24,26.24,26.14,26.17,18174.0,23.2027,23.2027,23.1143,23.1408,18174.0
2020-04-27 10:10:00,26.17,26.19,26.13,26.16,37216.0,23.1408,23.1585,23.1054,23.132,37216.0
2020-04-27 10:15:00,26.13,26.17,26.11,26.14,18261.0,23.1054,23.1408,23.0877,23.1143,18261.0
2020-04-27 10:20:00,26.15,26.19,26.12,26.16,81533.0,23.1231,23.1585,23.0966,23.132,81533.0
2020-04-27 10:25:00,26.17,26.19,26.14,26.18,24141.0,23.1408,23.1585,23.1143,23.1496,24141.0
2020-04-27 10:30:00,26.18,26.18,26.09,26.14,32763.0,23.1496,23.1496,23.0701,23.1143,32763.0
2020-04-27 10:35:00,26.13,26.14,26.07,26.11,16137.0,23.1054,23.1143,23.0524,23.0877,16137.0
2020-04-27 10:40:00,26.11,26.12,26.05,26.05,14805.0,23.0877,23.0966,23.0347,23.0347,14805.0
2020-04-27 10:45:00,26.06,26.1,26.03,26.1,22865.0,23.0435,23.0789,23.017,23.0789,22865.0
2020-04-27 10:50:00,26.1,26.1,26.04,26.1,35031.0,23.0789,23.0789,23.0258,23.0789,35031.0
2020-04-27 10:55:00,26.1,26.1,26.05,26.07,47861.0,23.0789,23.0789,23.0347,23.0524,47861.0
2020-04-27 11:00:00,26.07,26.13,26.06,26.11,29111.0,23.0524,23.1054,23.0435,23.0877,29111.0
2020-04-27 11:05:00,26.1,26.11,26.03,26.09,35599.0,23.0789,23.0877,23.017,23.0701,35599.0
2020-04-27 11:10:00,26.09,26.1,25.99,26.01,41069.0,23.0701,23.0789,22.9816,22.9993,41069.0
2020-04-27 11:15:00,26.0,26.01,25.98,25.99,30226.0,22.9905,22.9993,22.9728,22.9816,30226.0
2020-04-27 11:20:00,25.99,26.01,25.95,26.01,37281.0,22.9816,22.9993,22.9463,22.9993,37281.0
2020-04-27 11:25:00,26.01,26.01,25.95,26.01,54030.0,22.9993,22.9993,22.9463,22.9993,54030.0
2020-04-27 11:30:00,26.01,26.01,25.95,26.01,44092.0,22.9993,22.9993,22.9463,22.9993,44092.0
2020-04-27 11:35:00,26.03,26.05,26.02,26.03,14137.0,23.017,23.0347,23.0082,23.017,14137.0
2020-04-27 11:40:00,26.03,26.09,26.0,26.09,20043.0,23.017,23.0701,22.9905,23.0701,20043.0
2020-04-27 11:45:00,26.09,26.09,26.02,26.07,25130.0,23.0701,23.0701,23.0082,23.0524,25130.0
2020-04-27 11:50:00,26.07,26.1,26.04,26.05,17934.0,23.0524,23.0789,23.0258,23.0347,17934.0
2020-04-27 11:55:00,26.05,26.08,26.04,26.08,28469.0,23.0347,23.0612,23.0258,23.0612,28469.0
2020-04-27 12:00:00,26.08,26.11,26.07,26.09,29529.0,23.0612,23.0877,23.0524,23.0701,29529.0
2020-04-27 12:05:00,26.08,26.14,26.04,26.12,37376.0,23.0612,23.1143,23.0258,23.0966,37376.0
2020-04-27 12:10:00,26.12,26.17,26.07,26.17,23953.0,23.0966,23.1408,23.0524,23.1408,23953.0
2020-04-27 12:15:00,26.17,26.18,26.11,26.15,18374.0,23.1408,23.1496,23.0877,23.1231,18374.0
2020-04-27 12:20:00,26.16,26.24,26.15,26.23,15053.0,23.132,23.2027,23.1231,23.1938,15053.0
2020-04-27 12:25:00,26.23,26.3,26.23,26.28,10139.0,23.1938,23.2557,23.1938,23.2381,10139.0
2020-04-27 12:30:00,26.29,26.3,26.26,26.29,30583.0,23.2469,23.2557,23.2204,23.2469,30583.0
2020-04-27 12:35:00,26.28,26.37,26.28,26.36,29019.0,23.2381,23.3176,23.2381,23.3088,29019.0
2020-04-27 12:40:00,26.36,26.36,26.3,26.3,19822.0,23.3088,23.3088,23.2557,23.2557,19822.0
2020-04-27 12:45:00,26.3,26.35,26.3,26.35,15570.0,23.2557,23.3,23.2557,23.3,15570.0
2020-04-27 12:50:00,26.35,26.37,26.31,26.36,14099.0,23.3,23.3176,23.2646,23.3088,14099.0
2020-04-27 12:55:00,26.35,26.37,26.35,26.36,7929.0,23.3,23.3176,23.3,23.3088,7929.0
2020-04-27 13:00:00,26.36,26.36,26.29,26.3,14668.0,23.3088,23.3088,23.2469,23.2557,14668.0
2020-04-27 13:05:00,26.29,26.33,26.28,26.29,17515.0,23.2469,23.2823,23.2381,23.2469,17515.0
2020-04-27 13:10:00,26.29,26.35,26.24,26.34,169240.0,23.2469,23.3,23.2027,23.2911,169240.0
2020-04-27 13:15:00,26.34,26.35,26.29,26.31,28459.0,23.2911,23.3,23.2469,23.2646,28459.0
2020-04-27 13:20:00,26.3,26.31,26.25,26.28,17497.0,23.2557,23.2646,23.2115,23.2381,17497.0
2020-04-27 13:25:00,26.28,26.29,26.25,26.27,10849.0,23.2381,23.2469,23.2115,23.2292,10849.0
2020-04-27 13:30:00,26.27,26.29,26.25,26.25,10319.0,23.2292,23.2469,23.2115,23.2115,10319.0
2020-04-27 13:35:00,26.26,26.27,26.25,26.27,9059.0,23.2204,23.2292,23.2115,23.2292,9059.0
2020-04-27 13:40:00,26.26,26.27,26.21,26.26,16440.0,23.2204,23.2292,23.1762,23.2204,16440.0
2020-04-27 13:45:00,26.25,26.26,26.21,26.21,10120.0,23.2115,23.2204,23.1762,23.1762,10120.0
2020-04-27 13:50:00,26.21,26.23,26.2,26.23,15413.0,23.1762,23.1938,23.1673,23.1938,15413.0
2020-04-27 13:55:00,26.23,26.25,26.23,26.24,9465.0,23.1938,23.2115,23.1938,23.2027,9465.0
2020-04-27 14:00:00,26.24,26.29,26.23,26.26,12875.0,23.2027,23.2469,23.1938,23.2204,12875.0
2020-04-27 14:05:00,26.25,26.26,26.23,26.24,8187.0,23.2115,23.2204,23.1938,23.2027,8187.0
2020-04-27 14:10:00,26.24,26.28,26.23,26.28,255970.0,23.2027,23.2381,23.1938,23.2381,255970.0
2020-04-27 14:15:00,26.28,26.3,26.24,26.26,38235.0,23.2381,23.2557,23.2027,23.2204,38235.0
2020-04-27 14:20:00,26.26,26.26,26.14,26.15,33717.0,23.2204,23.2204,23.1143,23.1231,33717.0
2020-04-27 14:25:00,26.15,26.16,26.12,26.15,18999.0,23.1231,23.132,23.0966,23.1231,18999.0
2020-04-27 14:30:00,26.14,26.16,26.09,26.1,43671.0,23.1143,23.132,23.0701,23.0789,43671.0
2020-04-27 14:35:00,26.1,26.11,26.07,26.09,19319.0,23.0789,23.0877,23.0524,23.0701,19319.0
2020-04-27 14:40:00,26.08,26.1,25.98,26.0,59967.0,23.0612,23.0789,22.9728,22.9905,59967.0
2020-04-27 14:45:00,26.0,26.0,25.96,25.98,30640.0,22.9905,22.9905,22.9551,22.9728,30640.0
2020-04-27 14:50:00,25.98,26.0,25.93,25.99,51281.0,22.9728,22.9905,22.9286,22.9816,51281.0
2020-04-27 14:55:00,25.99,25.99,25.93,25.95,44726.0,22.9816,22.9816,22.9286,22.9463,44726.0
2020-04-27 15:00:00,25.95,26.03,25.94,26.02,24762.0,22.9463,23.017,22.9374,23.0082,24762.0
2020-04-27 15:05:00,26.02,26.09,26.01,26.04,37591.0,23.0082,23.0701,22.9993,23.0258,37591.0
2020-04-27 15:10:00,26.05,26.11,26.04,26.1,33905.0,23.0347,23.0877,23.0258,23.0789,33905.0
2020-04-27 15:15:00,26.1,26.12,26.0,26.04,57829.0,23.0789,23.0966,22.9905,23.0258,57829.0
2020-04-27 15:20:00,26.03,26.04,25.99,26.0,31596.0,23.017,23.0258,22.9816,22.9905,31596.0
2020-04-27 15:25:00,25.99,26.0,25.91,25.94,77312.0,22.9816,22.9905,22.9109,22.9374,77312.0
2020-04-27 15:30:00,25.94,26.0,25.93,25.99,71031.0,22.9374,22.9905,22.9286,22.9816,71031.0
2020-04-27 15:35:00,26.0,26.0,25.93,25.95,74731.0,22.9905,22.9905,22.9286,22.9463,74731.0
2020-04-27 15:40:00,25.96,25.98,25.93,25.95,70833.0,22.9551,22.9728,22.9286,22.9463,70833.0
2020-04-27 15:45:00,25.95,25.96,25.89,25.94,110236.0,22.9463,22.9551,22.8932,22.9374,110236.0
2020-04-27 15:50:00,25.93,25.94,25.86,25.9,123528.0,22.9286,22.9374,22.8667,22.902,123528.0
2020-04-27 15:55:00,25.9,25.9,25.74,25.86,546279.0,22.902,22.902,22.7606,22.8667,546279.0
2020-04-28 09:30:00,28.0,28.0,27.31,27.33,312307.0,24.759,24.759,24.1488,24.1665,312307.0
2020-04-28 09:35:00,27.27,27.74,27.27,27.54,113283.0,24.1135,24.5291,24.1135,24.3522,113283.0
2020-04-28 09:40:00,27.55,27.61,27.33,27.5,85312.0,24.3611,24.4141,24.1665,24.3168,85312.0
2020-04-28 09:45:00,27.5,27.54,27.23,27.37,109097.0,24.3168,24.3522,24.0781,24.2019,109097.0
2020-04-28 09:50:00,27.37,27.37,27.2,27.3,104976.0,24.2019,24.2019,24.0516,24.14,104976.0
2020-04-28 09:55:00,27.3,27.35,27.21,27.23,94220.0,24.14,24.1842,24.0604,24.0781,94220.0
2020-04-28 10:00:00,27.21,27.25,27.03,27.25,135643.0,24.0604,24.0958,23.9012,24.0958,135643.0
2020-04-28 10:05:00,27.25,27.46,27.13,27.22,103523.0,24.0958,24.2815,23.9897,24.0693,103523.0
2020-04-28 10:10:00,27.24,27.24,26.88,26.93,115593.0,24.0869,24.0869,23.7686,23.8128,115593.0
2020-04-28 10:15:00,26.93,27.07,26.91,27.0,48037.0,23.8128,23.9366,23.7951,23.8747,48037.0
2020-04-28 10:20:00,27.01,27.25,27.01,27.13,31590.0,23.8836,24.0958,23.8836,23.9897,31590.0
2020-04-28 10:25:00,27.13,27.23,27.09,27.23,32557.0,23.9897,24.0781,23.9543,24.0781,32557.0
2020-04-28 10:30:00,27.22,27.34,27.21,27.34,51992.0,24.0693,24.1754,24.0604,24.1754,51992.0
2020-04-28 10:35:00,27.34,27.51,27.32,27.47,63153.0,24.1754,24.3257,24.1577,24.2903,63153.0
2020-04-28 10:40:00,27.49,27.54,27.39,27.54,61561.0,24.308,24.3522,24.2196,24.3522,61561.0
2020-04-28 10:45:00,27.52,27.58,27.44,27.47,59055.0,24.3345,24.3876,24.2638,24.2903,59055.0
2020-04-28 10:50:00,27.47,27.6,27.43,27.57,63412.0,24.2903,24.4053,24.2549,24.3787,63412.0
2020-04-28 10:55:00,27.56,27.6,27.33,27.37,96642.0,24.3699,24.4053,24.1665,24.2019,96642.0
2020-04-28 11:00:00,27.34,27.51,27.3,27.3,91694.0,24.1754,24.3257,24.14,24.14,91694.0
2020-04-28 11:05:00,27.31,27.54,27.22,27.5,104129.0,24.1488,24.3522,24.0693,24.3168,104129.0
2020-04-28 11:10:00,27.5,27.55,27.42,27.49,104751.0,24.3168,24.3611,24.2461,24.308,104751.0
2020-04-28 11:15:00,27.5,27.54,27.46,27.49,28657.0,24.3168,24.3522,24.2815,24.308,28657.0
2020-04-28 11:20:00,27.49,27.56,27.35,27.54,89103.0,24.308,24.3699,24.1842,24.3522,89103.0
2020-04-28 11:25:00,27.54,27.58,27.5,27.57,20836.0,24.3522,24.3876,24.3168,24.3787,20836.0
2020-04-28 11:30:00,27.57,27.6,27.48,27.52,25767.0,24.3787,24.4053,24.2992,24.3345,25767.0
2020-04-28 11:35:00,27.5,27.52,27.49,27.52,20791.0,24.3168,24.3345,24.308,24.3345,20791.0
2020-04-28 11:40:00,27.52,27.58,27.5,27.54,46381.0,24.3345,24.3876,24.3168,24.3522,46381.0
2020-04-28 11:45:00,27.55,27.79,27.55,27.79,45368.0,24.3611,24.5733,24.3611,24.5733,45368.0
2020-04-28 11:50:00,27.79,27.79,27.69,27.78,29166.0,24.5733,24.5733,24.4849,24.5644,29166.0
2020-04-28 11:55:00,27.78,27.89,27.78,27.86,79036.0,24.5644,24.6617,24.5644,24.6352,79036.0
2020-04-28 12:00:00,27.87,27.92,27.77,27.81,78095.0,24.644,24.6882,24.5556,24.591,78095.0
2020-04-28 12:05:00,27.82,27.82,27.48,27.48,80418.0,24.5998,24.5998,24.2992,24.2992,80418.0
2020-04-28 12:10:00,27.49,27.51,27.33,27.39,141521.0,24.308,24.3257,24.1665,24.2196,141521.0
2020-04-28 12:15:00,27.37,27.37,27.06,27.1,40546.0,24.2019,24.2019,23.9278,23.9631,40546.0
2020-04-28 12:20:00,27.1,27.19,27.0,27.02,24652.0,23.9631,24.0427,23.8747,23.8924,24652.0
2020-04-28 12:25:00,27.02,27.15,27.01,27.11,21649.0,23.8924,24.0074,23.8836,23.972,21649.0
2020-04-28 12:30:00,27.11,27.13,26.98,27.01,72110.0,23.972,23.9897,23.857,23.8836,72110.0
2020-04-28 12:35:00,27.02,27.02,26.94,26.94,25854.0,23.8924,23.8924,23.8217,23.8217,25854.0
2020-04-28 12:40:00,26.92,26.99,26.91,26.99,26631.0,23.804,23.8659,23.7951,23.8659,26631.0
2020-04-28 12:45:00,26.99,27.08,26.96,27.08,29635.0,23.8659,23.9455,23.8393,23.9455,29635.0
2020-04-28 12:50:00,27.07,27.07,26.93,26.96,22843.0,23.9366,23.9366,23.8128,23.8393,22843.0
2020-04-28 12:55:00,26.97,27.06,26.96,27.01,18616.0,23.8482,23.9278,23.8393,23.8836,18616.0
2020-04-28 13:00:00,27.02,27.08,26.98,27.04,23021.0,23.8924,23.9455,23.857,23.9101,23021.0
2020-04-28 13:05:00,27.03,27.03,26.88,26.97,22329.0,23.9012,23.9012,23.7686,23.8482,22329.0
2020-04-28 13:10:00,27.0,27.24,26.98,27.23,51332.0,23.8747,24.0869,23.857,24.0781,51332.0
2020-04-28 13:15:00,27.24,27.34,27.22,27.3,24722.0,24.0869,24.1754,24.0693,24.14,24722.0
2020-04-28 13:20:00,27.3,27.41,27.24,27.39,42856.0,24.14,24.2373,24.0869,24.2196,42856.0
2020-04-28 13:25:00,27.39,27.45,27.36,27.42,45184.0,24.2196,24.2726,24.193,24.2461,45184.0
2020-04-28 13:30:00,27.42,27.43,27.24,27.26,41087.0,24.2461,24.2549,24.0869,24.1046,41087.0
2020-04-28 13:35:00,27.25,27.28,27.2,27.2,39980.0,24.0958,24.1223,24.0516,24.0516,39980.0
2020-04-28 13:40:00,27.22,27.23,27.09,27.21,39106.0,24.0693,24.0781,23.9543,24.0604,39106.0
2020-04-28 13:45:00,27.21,27.26,27.2,27.21,36860.0,24.0604,24.1046,24.0516,24.0604,36860.0
2020-04-28 13:50:00,27.2,27.2,27.0,27.01,27668.0,24.0516,24.0516,23.8747,23.8836,27668.0
2020-04-28 13:55:00,27.01,27.08,26.97,27.04,21813.0,23.8836,23.9455,23.8482,23.9101,21813.0
2020-04-28 14:00:00,27.04,27.08,26.98,27.08,25234.0,23.9101,23.9455,23.857,23.9455,25234.0
2020-04-28 14:05:00,27.09,27.11,27.03,27.1,18417.0,23.9543,23.972,23.9012,23.9631,18417.0
2020-04-28 14:10:00,27.1,27.14,27.08,27.08,28073.0,23.9631,23.9985,23.9455,23.9455,28073.0
2020-04-28 14:15:00,27.07,27.08,26.92,26.99,33069.0,23.9366,23.9455,23.804,23.8659,33069.0
2020-04-28 14:20:00,27.0,27.08,26.98,27.07,25522.0,23.8747,23.9455,23.857,23.9366,25522.0
2020-04-28 14:25:00,27.07,27.08,26.99,27.01,33371.0,23.9366,23.9455,23.8659,23.8836,33371.0
2020-04-28 14:30:00,27.0,27.05,27.0,27.02,15865.0,23.8747,23.9189,23.8747,23.8924,15865.0
2020-04-28 14:35:00,27.02,27.05,26.99,27.0,28545.0,23.8924,23.9189,23.8659,23.8747,28545.0
2020-04-28 14:40:00,27.01,27.03,26.99,27.01,19610.0,23.8836,23.9012,23.8659,23.8836,19610.0
2020-04-28 14:45:00,27.0,27.08,26.98,27.07,26397.0,23.8747,23.9455,23.857,23.9366,26397.0
2020-04-28 14:50:00,27.06,27.11,27.0,27.01,28411.0,23.9278,23.972,23.8747,23.8836,28411.0
2020-04-28 14:55:00,27.01,27.09,27.01,27.09,15449.0,23.8836,23.9543,23.8836,23.9543,15449.0
2020-04-28 15:00:00,27.09,27.12,27.05,27.11,18210.0,23.9543,23.9808,23.9189,23.972,18210.0
2020-04-28 15:05:00,27.11,27.14,27.1,27.14,16359.0,23.972,23.9985,23.9631,23.9985,16359.0
2020-04-28 15:10:00,27.14,27.14,27.03,27.04,26158.0,23.9985,23.9985,23.9012,23.9101,26158.0
2020-04-28 15:15:00,27.05,27.1,26.99,27.08,38255.0,23.9189,23.9631,23.8659,23.9455,38255.0
2020-04-28 15:20:00,27.08,27.1,26.99,27.04,32021.0,23.9455,23.9631,23.8659,23.9101,32021.0
2020-04-28 15:25:00,27.03,27.18,27.03,27.18,34553.0,23.9012,24.0339,23.9012,24.0339,34553.0
2020-04-28 15:30:00,27.2,27.26,27.18,27.2,60966.0,24.0516,24.1046,24.0339,24.0516,60966.0
2020-04-28 15:35:00,27.2,27.29,27.12,27.27,74586.0,24.0516,24.1312,23.9808,24.1135,74586.0
2020-04-28 15:40:00,27.28,27.3,27.23,27.24,64724.0,24.1223,24.14,24.0781,24.0869,64724.0
2020-04-28 15:45:00,27.23,27.26,27.15,27.15,80727.0,24.0781,24.1046,24.0074,24.0074,80727.0
2020-04-28 15:50:00,27.13,27.15,27.07,27.08,144695.0,23.9897,24.0074,23.9366,23.9455,144695.0
2020-04-28 15:55:00,27.09,27.18,27.08,27.14,320770.0,23.9543,24.0339,23.9455,23.9985,320770.0
2020-04-29 09:30:00,27.1,27.39,27.08,27.3,29635.0,23.9631,24.2196,23.9455,24.14,29635.0
2020-04-29 09:35:00,27.24,27.24,26.76,26.86,12652.0,24.0869,24.0869,23.6625,23.7509,12652.0
2020-04-29 09:40:00,26.86,27.0,26.86,26.87,22723.0,23.7509,23.8747,23.7509,23.7598,22723.0
2020-04-29 09:45:00,26.89,26.9,26.73,26.75,22790.0,23.7775,23.7863,23.636,23.6537,22790.0
2020-04-29 09:50:00,26.76,26.78,26.65,26.69,29107.0,23.6625,23.6802,23.5652,23.6006,29107.0
2020-04-29 09:55:00,26.68,26.7,26.58,26.59,26106.0,23.5918,23.6094,23.5033,23.5122,26106.0
2020-04-29 10:00:00,26.59,26.6,26.51,26.55,24973.0,23.5122,23.521,23.4414,23.4768,24973.0
2020-04-29 10:05:00,26.56,26.56,26.35,26.39,49364.0,23.4856,23.4856,23.3,23.3353,49364.0
2020-04-29 10:10:00,26.38,26.42,26.26,26.38,91798.0,23.3265,23.3619,23.2204,23.3265,91798.0
2020-04-29 10:15:00,26.37,26.42,26.35,26.39,62610.0,23.3176,23.3619,23.3,23.3353,62610.0
2020-04-29 10:20:00,26.39,26.5,26.38,26.5,15412.0,23.3353,23.4326,23.3265,23.4326,15412.0
2020-04-29 10:25:00,26.51,26.55,26.49,26.54,16082.0,23.4414,23.4768,23.4238,23.468,16082.0
2020-04-29 10:30:00,26.54,26.56,26.41,26.44,17777.0,23.468,23.4856,23.353,23.3795,17777.0
2020-04-29 10:35:00,26.44,26.46,26.38,26.42,32449.0,23.3795,23.3972,23.3265,23.3619,32449.0
2020-04-29 10:40:00,26.42,26.47,26.39,26.42,18669.0,23.3619,23.4061,23.3353,23.3619,18669.0
2020-04-29 10:45:00,26.42,26.46,26.35,26.45,30857.0,23.3619,23.3972,23.3,23.3884,30857.0
2020-04-29 10:50:00,26.46,26.55,26.45,26.52,15118.0,23.3972,23.4768,23.3884,23.4503,15118.0
2020-04-29 10:55:00,26.51,26.57,26.47,26.48,16437.0,23.4414,23.4945,23.4061,23.4149,16437.0
2020-04-29 11:00:00,26.48,26.52,26.44,26.45,15744.0,23.4149,23.4503,23.3795,23.3884,15744.0
2020-04-29 11:05:00,26.47,26.52,26.46,26.52,17868.0,23.4061,23.4503,23.3972,23.4503,17868.0
2020-04-29 11:10:00,26.51,26.57,26.5,26.55,17374.0,23.4414,23.4945,23.4326,23.4768,17374.0
2020-04-29 11:15:00,26.55,26.59,26.53,26.55,16957.0,23.4768,23.5122,23.4591,23.4768,16957.0
2020-04-29 11:20:00,26.55,26.61,26.55,26.61,19601.0,23.4768,23.5299,23.4768,23.5299,19601.0
2020-04-29 11:25:00,26.61,26.76,26.61,26.76,19934.0,23.5299,23.6625,23.5299,23.6625,19934.0
2020-04-29 11:30:00,26.72,26.73,26.63,26.65,28122.0,23.6271,23.636,23.5475,23.5652,28122.0
2020-04-29 11:35:00,26.66,26.67,26.62,26.66,17795.0,23.5741,23.5829,23.5387,23.5741,17795.0
2020-04-29 11:40:00,26.65,26.74,26.63,26.74,32147.0,23.5652,23.6448,23.5475,23.6448,32147.0
2020-04-29 11:45:00,26.75,26.78,26.64,26.7,105935.0,23.6537,23.6802,23.5564,23.6094,105935.0
2020-04-29 11:50:00,26.71,26.72,26.69,26.71,10200.0,23.6183,23.6271,23.6006,23.6183,10200.0
2020-04-29 11:55:00,26.71,26.73,26.69,26.71,14403.0,23.6183,23.636,23.6006,23.6183,14403.0
2020-04-29 12:00:00,26.72,26.77,26.72,26.77,10868.0,23.6271,23.6713,23.6271,23.6713,10868.0
2020-04-29 12:05:00,26.77,26.77,26.73,26.74,7327.0,23.6713,23.6713,23.636,23.6448,7327.0
2020-04-29 12:10:00,26.75,26.84,26.74,26.84,15970.0,23.6537,23.7332,23.6448,23.7332,15970.0
2020-04-29 12:15:00,26.84,26.88,26.82,26.83,14795.0,23.7332,23.7686,23.7156,23.7244,14795.0
2020-04-29 12:20:00,26.82,26.84,26.79,26.84,8390.0,23.7156,23.7332,23.689,23.7332,8390.0
2020-04-29 12:25:00,26.84,26.88,26.83,26.86,8846.0,23.7332,23.7686,23.7244,23.7509,8846.0
2020-04-29 12:30:00,26.86,26.86,26.8,26.81,7392.0,23.7509,23.7509,23.6979,23.7067,7392.0
2020-04-29 12:35:00,26.81,26.88,26.8,26.88,8417.0,23.7067,23.7686,23.6979,23.7686,8417.0
2020-04-29 12:40:00,26.87,26.87,26.8,26.83,10721.0,23.7598,23.7598,23.6979,23.7244,10721.0
2020-04-29 12:45:00,26.84,26.86,26.81,26.82,119141.0,23.7332,23.7509,23.7067,23.7156,119141.0
2020-04-29 12:50:00,26.82,26.83,26.76,26.76,11869.0,23.7156,23.7244,23.6625,23.6625,11869.0
2020-04-29 12:55:00,26.76,26.77,26.7,26.72,11996.0,23.6625,23.6713,23.6094,23.6271,11996.0
2020-04-29 13:00:00,26.72,26.75,26.72,26.74,7920.0,23.6271,23.6537,23.6271,23.6448,7920.0
2020-04-29 13:05:00,26.74,26.76,26.73,26.76,11732.0,23.6448,23.6625,23.636,23.6625,11732.0
2020-04-29 13:10:00,26.76,26.76,26.71,26.74,12159.0,23.6625,23.6625,23.6183,23.6448,12159.0
2020-04-29 13:15:00,26.74,26.75,26.73,26.75,3573.0,23.6448,23.6537,23.636,23.6537,3573.0
2020-04-29 13:20:00,26.75,26.75,26.7,26.71,14924.0,23.6537,23.6537,23.6094,23.6183,14924.0
2020-04-29 13:25:00,26.71,26.72,26.7,26.71,15112.0,23.6183,23.6271,23.6094,23.6183,15112.0
2020-04-29 13:30:00,26.71,26.73,26.69,26.72,20990.0,23.6183,23.636,23.6006,23.6271,20990.0
2020-04-29 13:35:00,26.72,26.77,26.71,26.77,15729.0,23.6271,23.6713,23.6183,23.6713,15729.0
2020-04-29 13:40:00,26.77,26.77,26.69,26.69,15386.0,23.6713,23.6713,23.6006,23.6006,15386.0
2020-04-29 13:45:00,26.7,26.77,26.69,26.74,21270.0,23.6094,23.6713,23.6006,23.6448,21270.0
2020-04-29 13:50:00,26.74,26.74,26.72,26.73,9708.0,23.6448,23.6448,23.6271,23.636,9708.0
2020-04-29 13:55:00,26.73,26.77,26.72,26.74,10637.0,23.636,23.6713,23.6271,23.6448,10637.0
2020-04-29 14:00:00,26.73,26.77,26.68,26.7,17530.0,23.636,23.6713,23.5918,23.6094,17530.0
2020-04-29 14:05:00,26.71,26.71,26.66,26.67,37403.0,23.6183,23.6183,23.5741,23.5829,37403.0
2020-04-29 14:10:00,26.67,26.67,26.61,26.66,26333.0,23.5829,23.5829,23.5299,23.5741,26333.0
2020-04-29 14:15:00,26.66,26.71,26.64,26.66,19321.0,23.5741,23.6183,23.5564,23.5741,19321.0
2020-04-29 14:20:00,26.67,26.69,26.66,26.69,8160.0,23.5829,23.6006,23.5741,23.6006,8160.0
2020-04-29 14:25:00,26.68,26.7,26.67,26.69,24928.0,23.5918,23.6094,23.5829,23.6006,24928.0
2020-04-29 14:30:00,26.68,26.72,26.66,26.71,19290.0,23.5918,23.6271,23.5741,23.6183,19290.0
2020-04-29 14:35:00,26.7,26.76,26.68,26.74,18077.0,23.6094,23.6625,23.5918,23.6448,18077.0
2020-04-29 14:40:00,26.74,26.77,26.73,26.75,14439.0,23.6448,23.6713,23.636,23.6537,14439.0
2020-04-29 14:45:00,26.74,26.77,26.7,26.7,17087.0,23.6448,23.6713,23.6094,23.6094,17087.0
2020-04-29 14:50:00,26.71,26.73,26.69,26.69,19464.0,23.6183,23.636,23.6006,23.6006,19464.0
2020-04-29 14:55:00,26.7,26.76,26.69,26.76,17230.0,23.6094,23.6625,23.6006,23.6625,17230.0
2020-04-29 15:00:00,26.75,26.78,26.74,26.77,16493.0,23.6537,23.6802,23.6448,23.6713,16493.0
2020-04-29 15:05:00,26.77,26.84,26.75,26.84,49700.0,23.6713,23.7332,23.6537,23.7332,49700.0
2020-04-29 15:10:00,26.83,26.84,26.79,26.8,19338.0,23.7244,23.7332,23.689,23.6979,19338.0
2020-04-29 15:15:00,26.81,26.81,26.74,26.78,23689.0,23.7067,23.7067,23.6448,23.6802,23689.0
2020-04-29 15:20:00,26.78,26.79,26.76,26.78,18683.0,23.6802,23.689,23.6625,23.6802,18683.0
2020-04-29 15:25:00,26.78,26.8,26.76,26.78,17699.0,23.6802,23.6979,23.6625,23.6802,17699.0
2020-04-29 15:30:00,26.78,26.85,26.76,26.83,36463.0,23.6802,23.7421,23.6625,23.7244,36463.0
2020-04-29 15:35:00,26.83,26.84,26.76,26.78,37446.0,23.7244,23.7332,23.6625,23.6802,37446.0
2020-04-29 15:40:00,26.77,26.81,26.76,26.78,23965.0,23.6713,23.7067,23.6625,23.6802,23965.0
2020-04-29 15:45:00,26.78,26.79,26.7,26.71,46370.0,23.6802,23.689,23.6094,23.6183,46370.0
2020-04-29 15:50:00,26.71,26.77,26.7,26.73,89481.0,23.6183,23.6713,23.6094,23.636,89481.0
2020-04-29 15:55:00,26.72,26.73,26.64,26.64,239449.0,23.6271,23.636,23.5564,23.5564,239449.0
2020-04-30 09:30:00,26.62,26.64,26.44,26.44,22429.0,23.5387,23.5564,23.3795,23.3795,22429.0
2020-04-30 09:35:00,26.4,26.45,26.31,26.31,14359.0,23.3442,23.3884,23.2646,23.2646,14359.0
2020-04-30 09:40:00,26.34,26.36,26.18,26.26,31697.0,23.2911,23.3088,23.1496,23.2204,31697.0
2020-04-30 09:45:00,26.27,26.31,26.15,26.26,36847.0,23.2292,23.2646,23.1231,23.2204,36847.0
2020-04-30 09:50:00,26.26,26.33,26.25,26.3,37954.0,23.2204,23.2823,23.2115,23.2557,37954.0
2020-04-30 09:55:00,26.3,26.44,26.29,26.37,9564.0,23.2557,23.3795,23.2469,23.3176,9564.0
2020-04-30 10:00:00,26.4,26.46,26.35,26.37,12182.0,23.3442,23.3972,23.3,23.3176,12182.0
2020-04-30 10:05:00,26.37,26.46,26.37,26.43,8640.0,23.3176,23.3972,23.3176,23.3707,8640.0
2020-04-30 10:10:00,26.43,26.52,26.43,26.52,12421.0,23.3707,23.4503,23.3707,23.4503,12421.0
2020-04-30 10:15:00,26.52,26.67,26.51,26.62,32590.0,23.4503,23.5829,23.4414,23.5387,32590.0
2020-04-30 10:20:00,26.62,26.65,26.49,26.5,8273.0,23.5387,23.5652,23.4238,23.4326,8273.0
2020-04-30 10:25:00,26.5,26.67,26.5,26.64,19956.0,23.4326,23.5829,23.4326,23.5564,19956.0
2020-04-30 10:30:00,26.64,26.71,26.63,26.7,17154.0,23.5564,23.6183,23.5475,23.6094,17154.0
2020-04-30 10:35:00,26.7,26.77,26.66,26.7,16863.0,23.6094,23.6713,23.5741,23.6094,16863.0
2020-04-30 10:40:00,26.7,26.71,26.58,26.59,21005.0,23.6094,23.6183,23.5033,23.5122,21005.0
2020-04-30 10:45:00,26.59,26.65,26.58,26.64,12945.0,23.5122,23.5652,23.5033,23.5564,12945.0
2020-04-30 10:50:00,26.64,26.66,26.55,26.59,77220.0,23.5564,23.5741,23.4768,23.5122,77220.0
2020-04-30 10:55:00,26.59,26.59,26.53,26.54,13838.0,23.5122,23.5122,23.4591,23.468,13838.0
2020-04-30 11:00:00,26.54,26.64,26.53,26.64,22161.0,23.468,23.5564,23.4591,23.5564,22161.0
2020-04-30 11:05:00,26.63,26.65,26.62,26.65,10034.0,23.5475,23.5652,23.5387,23.5652,10034.0
2020-04-30 11:10:00,26.65,26.67,26.62,26.67,14779.0,23.5652,23.5829,23.5387,23.5829,14779.0
2020-04-30 11:15:00,26.67,26.69,26.64,26.66,26233.0,23.5829,23.6006,23.5564,23.5741,26233.0
2020-04-30 11:20:00,26.66,26.66,26.63,26.66,14889.0,23.5741,23.5741,23.5475,23.5741,14889.0
2020-04-30 11:25:00,26.66,26.67,26.54,26.54,21125.0,23.5741,23.5829,23.468,23.468,21125.0
2020-04-30 11:30:00,26.52,26.57,26.51,26.57,9241.0,23.4503,23.4945,23.4414,23.4945,9241.0
2020-04-30 11:35:00,26.57,26.62,26.54,26.6,33912.0,23.4945,23.5387,23.468,23.521,33912.0
2020-04-30 11:40:00,26.6,26.66,26.56,26.6,72080.0,23.521,23.5741,23.4856,23.521,72080.0
2020-04-30 11:45:00,26.61,26.62,26.54,26.54,57770.0,23.5299,23.5387,23.468,23.468,57770.0
2020-04-30 11:50:00,26.55,26.55,26.41,26.41,30716.0,23.4768,23.4768,23.353,23.353,30716.0
2020-04-30 11:55:00,26.41,26.44,26.37,26.44,14395.0,23.353,23.3795,23.3176,23.3795,14395.0
2020-04-30 12:00:00,26.44,26.45,26.39,26.44,15116.0,23.3795,23.3884,23.3353,23.3795,15116.0
2020-04-30 12:05:00,26.45,26.46,26.4,26.43,29966.0,23.3884,23.3972,23.3442,23.3707,29966.0
2020-04-30 12:10:00,26.44,26.46,26.35,26.35,16546.0,23.3795,23.3972,23.3,23.3,16546.0
2020-04-30 12:15:00,26.34,26.36,26.31,26.35,7815.0,23.2911,23.3088,23.2646,23.3,7815.0
2020-04-30 12:20:00,26.35,26.38,26.34,26.36,10701.0,23.3,23.3265,23.2911,23.3088,10701.0
2020-04-30 12:25:00,26.36,26.42,26.36,26.39,7393.0,23.3088,23.3619,23.3088,23.3353,7393.0
2020-04-30 12:30:00,26.39,26.42,26.38,26.41,20486.0,23.3353,23.3619,23.3265,23.353,20486.0
2020-04-30 12:35:00,26.41,26.44,26.38,26.42,16797.0,23.353,23.3795,23.3265,23.3619,16797.0
2020-04-30 12:40:00,26.42,26.46,26.41,26.44,11599.0,23.3619,23.3972,23.353,23.3795,11599.0
2020-04-30 12:45:00,26.43,26.46,26.43,26.46,7857.0,23.3707,23.3972,23.3707,23.3972,7857.0
2020-04-30 12:50:00,26.45,26.52,26.45,26.49,29658.0,23.3884,23.4503,23.3884,23.4238,29658.0
2020-04-30 12:55:00,26.49,26.5,26.46,26.46,6917.0,23.4238,23.4326,23.3972,23.3972,6917.0
2020-04-30 13:00:00,26.46,26.46,26.42,26.45,19187.0,23.3972,23.3972,23.3619,23.3884,19187.0
2020-04-30 13:05:00,26.45,26.46,26.44,26.44,6497.0,23.3884,23.3972,23.3795,23.3795,6497.0
2020-04-30 13:10:00,26.45,26.49,26.44,26.48,9924.0,23.3884,23.4238,23.3795,23.4149,9924.0
2020-04-30 13:15:00,26.49,26.5,26.47,26.48,6907.0,23.4238,23.4326,23.4061,23.4149,6907.0
2020-04-30 13:20:00,26.48,26.52,26.47,26.51,31574.0,23.4149,23.4503,23.4061,23.4414,31574.0
2020-04-30 13:25:00,26.51,26.51,26.46,26.49,20092.0,23.4414,23.4414,23.3972,23.4238,20092.0
2020-04-30 13:30:00,26.49,26.5,26.46,26.48,8184.0,23.4238,23.4326,23.3972,23.4149,8184.0
2020-04-30 13:35:00,26.49,26.5,26.46,26.48,11040.0,23.4238,23.4326,23.3972,23.4149,11040.0
2020-04-30 13:40:00,26.47,26.48,26.46,26.48,8706.0,23.4061,23.4149,23.3972,23.4149,8706.0
2020-04-30 13:45:00,26.48,26.48,26.46,26.48,8191.0,23.4149,23.4149,23.3972,23.4149,8191.0
2020-04-30 13:50:00,26.47,26.49,26.45,26.49,14511.0,23.4061,23.4238,23.3884,23.4238,14511.0
2020-04-30 13:55:00,26.49,26.49,26.47,26.48,24638.0,23.4238,23.4238,23.4061,23.4149,24638.0
2020-04-30 14:00:00,26.48,26.51,26.45,26.51,22793.0,23.4149,23.4414,23.3884,23.4414,22793.0
2020-04-30 14:05:00,26.51,26.51,26.43,26.45,23882.0,23.4414,23.4414,23.3707,23.3884,23882.0
2020-04-30 14:10:00,26.45,26.46,26.44,26.46,18391.0,23.3884,23.3972,23.3795,23.3972,18391.0
2020-04-30 14:15:00,26.46,26.46,26.43,26.45,23737.0,23.3972,23.3972,23.3707,23.3884,23737.0
2020-04-30 14:20:00,26.44,26.47,26.43,26.44,19468.0,23.3795,23.4061,23.3707,23.3795,19468.0
2020-04-30 14:25:00,26.44,26.45,26.42,26.45,29438.0,23.3795,23.3884,23.3619,23.3884,29438.0
2020-04-30 14:30:00,26.45,26.51,26.44,26.48,32335.0,23.3884,23.4414,23.3795,23.4149,32335.0
2020-04-30 14:35:00,26.48,26.49,26.46,26.46,15401.0,23.4149,23.4238,23.3972,23.3972,15401.0
2020-04-30 14:40:00,26.47,26.5,26.46,26.5,10628.0,23.4061,23.4326,23.3972,23.4326,10628.0
2020-04-30 14:45:00,26.5,26.51,26.48,26.49,23944.0,23.4326,23.4414,23.4149,23.4238,23944.0
2020-04-30 14:50:00,26.5,26.5,26.47,26.48,12875.0,23.4326,23.4326,23.4061,23.4149,12875.0
2020-04-30 14:55:00,26.48,26.49,26.45,26.46,26690.0,23.4149,23.4238,23.3884,23.3972,26690.0
2020-04-30 15:00:00,26.47,26.48,26.39,26.4,16034.0,23.4061,23.4149,23.3353,23.3442,16034.0
2020-04-30 15:05:00,26.4,26.5,26.4,26.45,39586.0,23.3442,23.4326,23.3442,23.3884,39586.0
2020-04-30 15:10:00,26.45,26.48,26.42,26.48,17329.0,23.3884,23.4149,23.3619,23.4149,17329.0
2020-04-30 15:15:00,26.47,26.51,26.45,26.45,21966.0,23.4061,23.4414,23.3884,23.3884,21966.0
2020-04-30 15:20:00,26.46,26.53,26.45,26.51,113488.0,23.3972,23.4591,23.3884,23.4414,113488.0
2020-04-30 15:25:00,26.51,26.57,26.51,26.53,12370.0,23.4414,23.4945,23.4414,23.4591,12370.0
2020-04-30 15:30:00,26.53,26.54,26.47,26.5,109010.0,23.4591,23.468,23.4061,23.4326,109010.0
2020-04-30 15:35:00,26.49,26.51,26.44,26.5,28401.0,23.4238,23.4414,23.3795,23.4326,28401.0
2020-04-30 15:40:00,26.49,26.5,26.39,26.43,54156.0,23.4238,23.4326,23.3353,23.3707,54156.0
2020-04-30 15:45:00,26.43,26.44,26.39,26.41,65101.0,23.3707,23.3795,23.3353,23.353,65101.0
2020-04-30 15:50:00,26.4,26.47,26.34,26.47,63496.0,23.3442,23.4061,23.2911,23.4061,63496.0
2020-04-30 15:55:00,26.47,26.52,26.44,26.46,154112.0,23.4061,23.4503,23.3795,23.3972,154112.0
2020-05-01 09:30:00,26.25,26.36,26.18,26.18,12789.0,23.2115,23.3088,23.1496,23.1496,12789.0
2020-05-01 09:35:00,26.19,26.19,26.1,26.16,10760.0,23.1585,23.1585,23.0789,23.132,10760.0
2020-05-01 09:40:00,26.1,26.1,26.0,26.1,6735.0,23.0789,23.0789,22.9905,23.0789,6735.0
2020-05-01 09:45:00,26.11,26.13,26.03,26.06,11333.0,23.0877,23.1054,23.017,23.0435,11333.0
2020-05-01 09:50:00,26.06,26.1,25.99,26.1,29792.0,23.0435,23.0789,22.9816,23.0789,29792.0
2020-05-01 09:55:00,26.11,26.17,26.1,26.12,9778.0,23.0877,23.1408,23.0789,23.0966,9778.0
2020-05-01 10:00:00,26.17,26.27,26.08,26.21,7299.0,23.1408,23.2292,23.0612,23.1762,7299.0
2020-05-01 10:05:00,26.21,26.24,26.16,26.17,9501.0,23.1762,23.2027,23.132,23.1408,9501.0
2020-05-01 10:10:00,26.17,26.2,26.15,26.18,31167.0,23.1408,23.1673,23.1231,23.1496,31167.0
2020-05-01 10:15:00,26.17,26.21,26.14,26.21,17860.0,23.1408,23.1762,23.1143,23.1762,17860.0
2020-05-01 10:20:00,26.2,26.22,26.14,26.16,26706.0,23.1673,23.185,23.1143,23.132,26706.0
2020-05-01 10:25:00,26.17,26.29,26.16,26.29,11861.0,23.1408,23.2469,23.132,23.2469,11861.0
2020-05-01 10:30:00,26.31,26.33,26.27,26.3,8297.0,23.2646,23.2823,23.2292,23.2557,8297.0
2020-05-01 10:35:00,26.31,26.37,26.31,26.35,6830.0,23.2646,23.3176,23.2646,23.3,6830.0
2020-05-01 10:40:00,26.33,26.36,26.29,26.3,9094.0,23.2823,23.3088,23.2469,23.2557,9094.0
2020-05-01 10:45:00,26.29,26.33,26.29,26.31,7209.0,23.2469,23.2823,23.2469,23.2646,7209.0
2020-05-01 10:50:00,26.29,26.32,26.23,26.23,4900.0,23.2469,23.2734,23.1938,23.1938,4900.0
2020-05-01 10:55:00,26.24,26.25,26.16,26.17,9926.0,23.2027,23.2115,23.132,23.1408,9926.0
2020-05-01 11:00:00,26.17,26.19,26.14,26.16,11923.0,23.1408,23.1585,23.1143,23.132,11923.0
2020-05-01 11:05:00,26.16,26.16,26.12,26.15,5550.0,23.132,23.132,23.0966,23.1231,5550.0
2020-05-01 11:10:00,26.15,26.17,26.1,26.11,8097.0,23.1231,23.1408,23.0789,23.0877,8097.0
2020-05-01 11:15:00,26.1,26.12,26.06,26.09,18554.0,23.0789,23.0966,23.0435,23.0701,18554.0
2020-05-01 11:20:00,26.09,26.09,26.02,26.02,6800.0,23.0701,23.0701,23.0082,23.0082,6800.0
2020-05-01 11:25:00,26.01,26.05,26.01,26.05,6551.0,22.9993,23.0347,22.9993,23.0347,6551.0
2020-05-01 11:30:00,26.05,26.05,26.02,26.03,7405.0,23.0347,23.0347,23.0082,23.017,7405.0
2020-05-01 11:35:00,26.03,26.09,26.02,26.09,6531.0,23.017,23.0701,23.0082,23.0701,6531.0
2020-05-01 11:40:00,26.08,26.09,26.02,26.03,14857.0,23.0612,23.0701,23.0082,23.017,14857.0
2020-05-01 11:45:00,26.03,26.05,25.99,26.04,20031.0,23.017,23.0347,22.9816,23.0258,20031.0
2020-05-01 11:50:00,26.05,26.09,26.02,26.05,18447.0,23.0347,23.0701,23.0082,23.0347,18447.0
2020-05-01 11:55:00,26.06,26.15,26.06,26.1,12785.0,23.0435,23.1231,23.0435,23.0789,12785.0
2020-05-01 12:00:00,26.1,26.11,26.05,26.07,12172.0,23.0789,23.0877,23.0347,23.0524,12172.0
2020-05-01 12:05:00,26.07,26.13,26.06,26.11,9768.0,23.0524,23.1054,23.0435,23.0877,9768.0
2020-05-01 12:10:00,26.12,26.16,26.11,26.15,13131.0,23.0966,23.132,23.0877,23.1231,13131.0
2020-05-01 12:15:00,26.16,26.18,26.07,26.07,6519.0,23.132,23.1496,23.0524,23.0524,6519.0
2020-05-01 12:20:00,26.09,26.11,26.04,26.05,13392.0,23.0701,23.0877,23.0258,23.0347,13392.0
2020-05-01 12:25:00,26.05,26.08,26.02,26.05,13203.0,23.0347,23.0612,23.0082,23.0347,13203.0
2020-05-01 12:30:00,26.03,26.05,26.01,26.05,12348.0,23.017,23.0347,22.9993,23.0347,12348.0
2020-05-01 12:35:00,26.05,26.05,26.01,26.02,15892.0,23.0347,23.0347,22.9993,23.0082,15892.0
2020-05-01 12:40:00,26.01,26.01,25.9,25.93,22147.0,22.9993,22.9993,22.902,22.9286,22147.0
2020-05-01 12:45:00,25.93,25.94,25.86,25.87,11268.0,22.9286,22.9374,22.8667,22.8755,11268.0
2020-05-01 12:50:00,25.86,25.89,25.84,25.85,20305.0,22.8667,22.8932,22.849,22.8578,20305.0
2020-05-01 12:55:00,25.84,25.92,25.82,25.91,49327.0,22.849,22.9197,22.8313,22.9109,49327.0
2020-05-01 13:00:00,25.91,25.99,25.91,25.93,16532.0,22.9109,22.9816,22.9109,22.9286,16532.0
2020-05-01 13:05:00,25.94,25.98,25.93,25.96,24690.0,22.9374,22.9728,22.9286,22.9551,24690.0
2020-05-01 13:10:00,25.96,25.97,25.89,25.89,18171.0,22.9551,22.9639,22.8932,22.8932,18171.0
2020-05-01 13:15:00,25.9,25.9,25.82,25.82,5219.0,22.902,22.902,22.8313,22.8313,5219.0
2020-05-01 13:20:00,25.82,25.87,25.82,25.84,9819.0,22.8313,22.8755,22.8313,22.849,9819.0
2020-05-01 13:25:00,25.83,25.9,25.83,25.87,7523.0,22.8401,22.902,22.8401,22.8755,7523.0
2020-05-01 13:30:00,25.88,25.91,25.86,25.88,7213.0,22.8844,22.9109,22.8667,22.8844,7213.0
2020-05-01 13:35:00,25.86,25.87,25.8,25.8,16313.0,22.8667,22.8755,22.8136,22.8136,16313.0
2020-05-01 13:40:00,25.8,25.84,25.79,25.84,8226.0,22.8136,22.849,22.8048,22.849,8226.0
2020-05-01 13:45:00,25.85,25.85,25.81,25.82,4918.0,22.8578,22.8578,22.8225,22.8313,4918.0
2020-05-01 13:50:00,25.81,25.85,25.8,25.81,5456.0,22.8225,22.8578,22.8136,22.8225,5456.0
2020-05-01 13:55:00,25.81,25.84,25.8,25.84,4020.0,22.8225,22.849,22.8136,22.849,4020.0
2020-05-01 14:00:00,25.83,25.85,25.79,25.79,11764.0,22.8401,22.8578,22.8048,22.8048,11764.0
2020-05-01 14:05:00,25.79,25.8,25.75,25.79,23548.0,22.8048,22.8136,22.7694,22.8048,23548.0
2020-05-01 14:10:00,25.79,25.79,25.72,25.76,8331.0,22.8048,22.8048,22.7429,22.7783,8331.0
2020-05-01 14:15:00,25.75,25.81,25.74,25.81,5944.0,22.7694,22.8225,22.7606,22.8225,5944.0
2020-05-01 14:20:00,25.82,25.84,25.8,25.83,3804.0,22.8313,22.849,22.8136,22.8401,3804.0
2020-05-01 14:25:00,25.83,25.85,25.82,25.83,4500.0,22.8401,22.8578,22.8313,22.8401,4500.0
2020-05-01 14:30:00,25.82,25.82,25.76,25.79,17146.0,22.8313,22.8313,22.7783,22.8048,17146.0
2020-05-01 14:35:00,25.79,25.8,25.77,25.79,6538.0,22.8048,22.8136,22.7871,22.8048,6538.0
2020-05-01 14:40:00,25.78,25.84,25.78,25.84,6753.0,22.7959,22.849,22.7959,22.849,6753.0
2020-05-01 14:45:00,25.83,25.86,25.82,25.85,9574.0,22.8401,22.8667,22.8313,22.8578,9574.0
2020-05-01 14:50:00,25.85,25.85,25.81,25.84,7893.0,22.8578,22.8578,22.8225,22.849,7893.0
2020-05-01 14:55:00,25.84,25.87,25.83,25.87,12269.0,22.849,22.8755,22.8401,22.8755,12269.0
2020-05-01 15:00:00,25.87,25.9,25.85,25.86,10623.0,22.8755,22.902,22.8578,22.8667,10623.0
2020-05-01 15:05:00,25.86,25.88,25.84,25.86,13911.0,22.8667,22.8844,22.849,22.8667,13911.0
2020-05-01 15:10:00,25.87,25.92,25.86,25.92,10153.0,22.8755,22.9197,22.8667,22.9197,10153.0
2020-05-01 15:15:00,25.91,25.92,25.88,25.89,8478.0,22.9109,22.9197,22.8844,22.8932,8478.0
2020-05-01 15:20:00,25.9,25.91,25.88,25.9,11833.0,22.902,22.9109,22.8844,22.902,11833.0
2020-05-01 15:25:00,25.89,25.89,25.85,25.88,13236.0,22.8932,22.8932,22.8578,22.8844,13236.0
2020-05-01 15:30:00,25.87,25.88,25.83,25.84,25244.0,22.8755,22.8844,22.8401,22.849,25244.0
2020-05-01 15:35:00,25.83,25.85,25.8,25.84,18798.0,22.8401,22.8578,22.8136,22.849,18798.0
2020-05-01 15:40:00,25.84,25.87,25.83,25.87,15518.0,22.849,22.8755,22.8401,22.8755,15518.0
2020-05-01 15:45:00,25.86,25.91,25.84,25.9,31842.0,22.8667,22.9109,22.849,22.902,31842.0
2020-05-01 15:50:00,25.9,25.9,25.81,25.84,46745.0,22.902,22.902,22.8225,22.849,46745.0
2020-05-01 15:55:00,25.84,25.92,25.83,25.89,109767.0,22.849,22.9197,22.8401,22.8932,109767.0
2020-05-04 09:30:00,25.55,25.77,25.55,25.58,25538.0,22.5926,22.7871,22.5926,22.6191,25538.0
2020-05-04 09:35:00,25.58,25.67,25.57,25.65,15949.0,22.6191,22.6987,22.6102,22.681,15949.0
2020-05-04 09:40:00,25.65,25.75,25.63,25.73,16854.0,22.681,22.7694,22.6633,22.7517,16854.0
2020-05-04 09:45:00,25.72,25.72,25.56,25.61,40808.0,22.7429,22.7429,22.6014,22.6456,40808.0
2020-05-04 09:50:00,25.61,25.79,25.6,25.79,6540.0,22.6456,22.8048,22.6368,22.8048,6540.0
2020-05-04 09:55:00,25.78,25.78,25.7,25.71,6550.0,22.7959,22.7959,22.7252,22.734,6550.0
2020-05-04 10:00:00,25.72,25.75,25.69,25.71,8535.0,22.7429,22.7694,22.7164,22.734,8535.0
2020-05-04 10:05:00,25.71,25.72,25.62,25.62,5486.0,22.734,22.7429,22.6545,22.6545,5486.0
2020-05-04 10:10:00,25.62,25.65,25.59,25.61,12153.0,22.6545,22.681,22.6279,22.6456,12153.0
2020-05-04 10:15:00,25.61,25.67,25.61,25.65,6943.0,22.6456,22.6987,22.6456,22.681,6943.0
2020-05-04 10:20:00,25.65,25.66,25.59,25.6,6002.0,22.681,22.6898,22.6279,22.6368,6002.0
2020-05-04 10:25:00,25.59,25.65,25.58,25.65,4882.0,22.6279,22.681,22.6191,22.681,4882.0
2020-05-04 10:30:00,25.63,25.63,25.59,25.6,12376.0,22.6633,22.6633,22.6279,22.6368,12376.0
2020-05-04 10:35:00,25.6,25.65,25.6,25.64,23820.0,22.6368,22.681,22.6368,22.6721,23820.0
2020-05-04 10:40:00,25.64,25.73,25.63,25.73,13265.0,22.6721,22.7517,22.6633,22.7517,13265.0
2020-05-04 10:45:00,25.72,25.76,25.71,25.73,6080.0,22.7429,22.7783,22.734,22.7517,6080.0
2020-05-04 10:50:00,25.72,25.72,25.66,25.72,12321.0,22.7429,22.7429,22.6898,22.7429,12321.0
2020-05-04 10:55:00,25.73,25.77,25.72,25.72,10874.0,22.7517,22.7871,22.7429,22.7429,10874.0
2020-05-04 11:00:00,25.7,25.76,25.69,25.76,8139.0,22.7252,22.7783,22.7164,22.7783,8139.0
2020-05-04 11:05:00,25.76,25.81,25.75,25.75,9022.0,22.7783,22.8225,22.7694,22.7694,9022.0
2020-05-04 11:10:00,25.75,25.78,25.72,25.73,6274.0,22.7694,22.7959,22.7429,22.7517,6274.0
2020-05-04 11:15:00,25.75,25.8,25.74,25.8,8154.0,22.7694,22.8136,22.7606,22.8136,8154.0
2020-05-04 11:20:00,25.81,25.83,25.79,25.83,8803.0,22.8225,22.8401,22.8048,22.8401,8803.0
2020-05-04 11:25:00,25.82,25.83,25.77,25.8,13086.0,22.8313,22.8401,22.7871,22.8136,13086.0
2020-05-04 11:30:00,25.8,25.84,25.79,25.81,6998.0,22.8136,22.849,22.8048,22.8225,6998.0
2020-05-04 11:35:00,25.81,25.91,25.81,25.9,37888.0,22.8225,22.9109,22.8225,22.902,37888.0
2020-05-04 11:40:00,25.89,25.95,25.85,25.85,23449.0,22.8932,22.9463,22.8578,22.8578,23449.0
2020-05-04 11:45:00,25.86,25.89,25.86,25.87,6288.0,22.8667,22.8932,22.8667,22.8755,6288.0
2020-05-04 11:50:00,25.86,25.9,25.86,25.88,3619.0,22.8667,22.902,22.8667,22.8844,3619.0
2020-05-04 11:55:00,25.88,25.91,25.86,25.88,10498.0,22.8844,22.9109,22.8667,22.8844,10498.0
2020-05-04 12:00:00,25.88,25.92,25.88,25.9,4308.0,22.8844,22.9197,22.8844,22.902,4308.0
2020-05-04 12:05:00,25.9,25.92,25.9,25.91,4044.0,22.902,22.9197,22.902,22.9109,4044.0
2020-05-04 12:10:00,25.91,25.94,25.91,25.92,21065.0,22.9109,22.9374,22.9109,22.9197,21065.0
2020-05-04 12:15:00,25.92,25.92,25.9,25.92,8053.0,22.9197,22.9197,22.902,22.9197,8053.0
2020-05-04 12:20:00,25.92,25.98,25.91,25.93,16596.0,22.9197,22.9728,22.9109,22.9286,16596.0
2020-05-04 12:25:00,25.94,25.96,25.93,25.95,8802.0,22.9374,22.9551,22.9286,22.9463,8802.0
2020-05-04 12:30:00,25.95,25.96,25.85,25.86,9520.0,22.9463,22.9551,22.8578,22.8667,9520.0
2020-05-04 12:35:00,25.86,25.88,25.79,25.87,17569.0,22.8667,22.8844,22.8048,22.8755,17569.0
2020-05-04 12:40:00,25.87,25.89,25.84,25.85,25696.0,22.8755,22.8932,22.849,22.8578,25696.0
2020-05-04 12:45:00,25.85,25.86,25.81,25.81,9994.0,22.8578,22.8667,22.8225,22.8225,9994.0
2020-05-04 12:50:00,25.81,25.87,25.8,25.85,38915.0,22.8225,22.8755,22.8136,22.8578,38915.0
2020-05-04 12:55:00,25.85,25.89,25.85,25.87,13079.0,22.8578,22.8932,22.8578,22.8755,13079.0
2020-05-04 13:00:00,25.87,25.88,25.84,25.86,9385.0,22.8755,22.8844,22.849,22.8667,9385.0
2020-05-04 13:05:00,25.85,25.88,25.85,25.88,12144.0,22.8578,22.8844,22.8578,22.8844,12144.0
2020-05-04 13:10:00,25.88,25.88,25.84,25.87,15662.0,22.8844,22.8844,22.849,22.8755,15662.0
2020-05-04 13:15:00,25.87,25.87,25.72,25.73,28277.0,22.8755,22.8755,22.7429,22.7517,28277.0
2020-05-04 13:20:00,25.74,25.81,25.74,25.8,29449.0,22.7606,22.8225,22.7606,22.8136,29449.0
2020-05-04 13:25:00,25.8,25.83,25.8,25.83,4779.0,22.8136,22.8401,22.8136,22.8401,4779.0
2020-05-04 13:30:00,25.83,25.88,25.83,25.84,5882.0,22.8401,22.8844,22.8401,22.849,5882.0
2020-05-04 13:35:00,25.84,25.86,25.82,25.83,8170.0,22.849,22.8667,22.8313,22.8401,8170.0
2020-05-04 13:40:00,25.83,25.84,25.83,25.83,4145.0,22.8401,22.849,22.8401,22.8401,4145.0
2020-05-04 13:45:00,25.84,25.84,25.82,25.83,4763.0,22.849,22.849,22.8313,22.8401,4763.0
2020-05-04 13:50:00,25.82,25.82,25.8,25.81,11342.0,22.8313,22.8313,22.8136,22.8225,11342.0
2020-05-04 13:55:00,25.82,25.84,25.81,25.84,8096.0,22.8313,22.849,22.8225,22.849,8096.0
2020-05-04 14:00:00,25.84,25.86,25.81,25.85,15040.0,22.849,22.8667,22.8225,22.8578,15040.0
2020-05-04 14:05:00,25.86,25.86,25.84,25.86,27448.0,22.8667,22.8667,22.849,22.8667,27448.0
2020-05-04 14:10:00,25.86,25.92,25.86,25.89,11355.0,22.8667,22.9197,22.8667,22.8932,11355.0
2020-05-04 14:15:00,25.9,25.91,25.87,25.88,4248.0,22.902,22.9109,22.8755,22.8844,4248.0
2020-05-04 14:20:00,25.89,25.89,25.86,25.86,4645.0,22.8932,22.8932,22.8667,22.8667,4645.0
2020-05-04 14:25:00,25.86,25.87,25.84,25.87,9160.0,22.8667,22.8755,22.849,22.8755,9160.0
2020-05-04 14:30:00,25.87,25.91,25.87,25.88,10583.0,22.8755,22.9109,22.8755,22.8844,10583.0
2020-05-04 14:35:00,25.89,25.89,25.84,25.86,12072.0,22.8932,22.8932,22.849,22.8667,12072.0
2020-05-04 14:40:00,25.85,25.86,25.84,25.86,8216.0,22.8578,22.8667,22.849,22.8667,8216.0
2020-05-04 14:45:00,25.85,25.89,25.85,25.89,6018.0,22.8578,22.8932,22.8578,22.8932,6018.0
2020-05-04 14:50:00,25.89,25.94,25.88,25.88,7108.0,22.8932,22.9374,22.8844,22.8844,7108.0
2020-05-04 14:55:00,25.89,25.96,25.88,25.96,27641.0,22.8932,22.9551,22.8844,22.9551,27641.0
2020-05-04 15:00:00,25.95,25.95,25.91,25.94,6600.0,22.9463,22.9463,22.9109,22.9374,6600.0
2020-05-04 15:05:00,25.93,25.93,25.9,25.9,19708.0,22.9286,22.9286,22.902,22.902,19708.0
2020-05-04 15:10:00,25.91,25.92,25.89,25.91,43538.0,22.9109,22.9197,22.8932,22.9109,43538.0
2020-05-04 15:15:00,25.91,25.99,25.91,25.99,10256.0,22.9109,22.9816,22.9109,22.9816,10256.0
2020-05-04 15:20:00,25.99,25.99,25.96,25.97,14451.0,22.9816,22.9816,22.9551,22.9639,14451.0
2020-05-04 15:25:00,25.97,26.01,25.95,26.0,53138.0,22.9639,22.9993,22.9463,22.9905,53138.0
2020-05-04 15:30:00,26.0,26.03,25.99,26.0,18931.0,22.9905,23.017,22.9816,22.9905,18931.0
2020-05-04 15:35:00,26.0,26.0,25.93,25.94,20267.0,22.9905,22.9905,22.9286,22.9374,20267.0
2020-05-04 15:40:00,25.95,25.97,25.94,25.95,18514.0,22.9463,22.9639,22.9374,22.9463,18514.0
2020-05-04 15:45:00,25.96,25.99,25.94,25.97,20030.0,22.9551,22.9816,22.9374,22.9639,20030.0
2020-05-04 15:50:00,25.97,26.02,25.95,26.01,50467.0,22.9639,23.0082,22.9463,22.9993,50467.0
2020-05-04 15:55:00,26.01,26.06,26.0,26.04,94043.0,22.9993,23.0435,22.9905,23.0258,94043.0
2020-05-05 09:30:00,26.06,26.25,26.06,26.24,13111.0,23.0435,23.2115,23.0435,23.2027,13111.0
2020-05-05 09:35:00,26.25,26.27,26.19,26.2,4880.0,23.2115,23.2292,23.1585,23.1673,4880.0
2020-05-05 09:40:00,26.19,26.26,26.19,26.24,16212.0,23.1585,23.2204,23.1585,23.2027,16212.0
2020-05-05 09:45:00,26.24,26.27,26.19,26.23,12054.0,23.2027,23.2292,23.1585,23.1938,12054.0
2020-05-05 09:50:00,26.2,26.21,26.16,26.16,12477.0,23.1673,23.1762,23.132,23.132,12477.0
2020-05-05 09:55:00,26.16,26.21,26.14,26.21,6383.0,23.132,23.1762,23.1143,23.1762,6383.0
2020-05-05 10:00:00,26.21,26.27,26.16,26.24,14291.0,23.1762,23.2292,23.132,23.2027,14291.0
2020-05-05 10:05:00,26.23,26.28,26.22,26.27,9314.0,23.1938,23.2381,23.185,23.2292,9314.0
2020-05-05 10:10:00,26.27,26.27,26.13,26.14,11099.0,23.2292,23.2292,23.1054,23.1143,11099.0
2020-05-05 10:15:00,26.14,26.19,26.13,26.18,7094.0,23.1143,23.1585,23.1054,23.1496,7094.0
2020-05-05 10:20:00,26.18,26.21,26.15,26.19,11695.0,23.1496,23.1762,23.1231,23.1585,11695.0
2020-05-05 10:25:00,26.19,26.19,26.13,26.19,5909.0,23.1585,23.1585,23.1054,23.1585,5909.0
2020-05-05 10:30:00,26.2,26.24,26.19,26.23,10502.0,23.1673,23.2027,23.1585,23.1938,10502.0
2020-05-05 10:35:00,26.24,26.28,26.23,26.28,8671.0,23.2027,23.2381,23.1938,23.2381,8671.0
2020-05-05 10:40:00,26.28,26.29,26.23,26.25,11275.0,23.2381,23.2469,23.1938,23.2115,11275.0
2020-05-05 10:45:00,26.26,26.26,26.18,26.19,43048.0,23.2204,23.2204,23.1496,23.1585,43048.0
2020-05-05 10:50:00,26.2,26.24,26.19,26.24,6150.0,23.1673,23.2027,23.1585,23.2027,6150.0
2020-05-05 10:55:00,26.24,26.26,26.22,26.25,6624.0,23.2027,23.2204,23.185,23.2115,6624.0
2020-05-05 11:00:00,26.25,26.26,26.23,26.25,6702.0,23.2115,23.2204,23.1938,23.2115,6702.0
2020-05-05 11:05:00,26.25,26.28,26.24,26.25,9200.0,23.2115,23.2381,23.2027,23.2115,9200.0
2020-05-05 11:10:00,26.25,26.25,26.22,26.23,5785.0,23.2115,23.2115,23.185,23.1938,5785.0
2020-05-05 11:15:00,26.24,26.26,26.19,26.2,4898.0,23.2027,23.2204,23.1585,23.1673,4898.0
2020-05-05 11:20:00,26.2,26.22,26.17,26.2,7511.0,23.1673,23.185,23.1408,23.1673,7511.0
2020-05-05 11:25:00,26.2,26.2,26.13,26.18,7400.0,23.1673,23.1673,23.1054,23.1496,7400.0
2020-05-05 11:30:00,26.19,26.21,26.17,26.18,7180.0,23.1585,23.1762,23.1408,23.1496,7180.0
2020-05-05 11:35:00,26.18,26.18,26.13,26.14,4989.0,23.1496,23.1496,23.1054,23.1143,4989.0
2020-05-05 11:40:00,26.14,26.15,26.12,26.12,7013.0,23.1143,23.1231,23.0966,23.0966,7013.0
2020-05-05 11:45:00,26.12,26.15,26.11,26.14,10223.0,23.0966,23.1231,23.0877,23.1143,10223.0
2020-05-05 11:50:00,26.14,26.16,26.1,26.12,7735.0,23.1143,23.132,23.0789,23.0966,7735.0
2020-05-05 11:55:00,26.12,26.16,26.11,26.15,5800.0,23.0966,23.132,23.0877,23.1231,5800.0
2020-05-05 12:00:00,26.16,26.2,26.16,26.18,6449.0,23.132,23.1673,23.132,23.1496,6449.0
2020-05-05 12:05:00,26.17,26.23,26.17,26.21,7521.0,23.1408,23.1938,23.1408,23.1762,7521.0
2020-05-05 12:10:00,26.21,26.26,26.2,26.26,16410.0,23.1762,23.2204,23.1673,23.2204,16410.0
2020-05-05 12:15:00,26.26,26.3,26.26,26.3,6833.0,23.2204,23.2557,23.2204,23.2557,6833.0
2020-05-05 12:20:00,26.31,26.33,26.24,26.25,6789.0,23.2646,23.2823,23.2027,23.2115,6789.0
2020-05-05 12:25:00,26.26,26.28,26.24,26.26,5348.0,23.2204,23.2381,23.2027,23.2204,5348.0
2020-05-05 12:30:00,26.26,26.27,26.25,26.25,4058.0,23.2204,23.2292,23.2115,23.2115,4058.0
2020-05-05 12:35:00,26.25,26.27,26.24,26.26,9366.0,23.2115,23.2292,23.2027,23.2204,9366.0
2020-05-05 12:40:00,26.26,26.27,26.25,26.26,3000.0,23.2204,23.2292,23.2115,23.2204,3000.0
2020-05-05 12:45:00,26.27,26.31,26.26,26.27,7253.0,23.2292,23.2646,23.2204,23.2292,7253.0
2020-05-05 12:50:00,26.27,26.27,26.25,26.26,4391.0,23.2292,23.2292,23.2115,23.2204,4391.0
2020-05-05 12:55:00,26.26,26.27,26.24,26.27,4994.0,23.2204,23.2292,23.2027,23.2292,4994.0
2020-05-05 13:00:00,26.26,26.27,26.24,26.25,14306.0,23.2204,23.2292,23.2027,23.2115,14306.0
2020-05-05 13:05:00,26.26,26.26,26.18,26.18,4051.0,23.2204,23.2204,23.1496,23.1496,4051.0
2020-05-05 13:10:00,26.18,26.24,26.17,26.23,8148.0,23.1496,23.2027,23.1408,23.1938,8148.0
2020-05-05 13:15:00,26.24,26.24,26.19,26.2,4959.0,23.2027,23.2027,23.1585,23.1673,4959.0
2020-05-05 13:20:00,26.19,26.21,26.17,26.2,28188.0,23.1585,23.1762,23.1408,23.1673,28188.0
2020-05-05 13:25:00,26.2,26.23,26.18,26.23,8476.0,23.1673,23.1938,23.1496,23.1938,8476.0
2020-05-05 13:30:00,26.23,26.23,26.21,26.23,3904.0,23.1938,23.1938,23.1762,23.1938,3904.0
2020-05-05 13:35:00,26.23,26.25,26.22,26.23,7274.0,23.1938,23.2115,23.185,23.1938,7274.0
2020-05-05 13:40:00,26.23,26.25,26.22,26.25,4822.0,23.1938,23.2115,23.185,23.2115,4822.0
2020-05-05 13:45:00,26.24,26.31,26.24,26.3,7910.0,23.2027,23.2646,23.2027,23.2557,7910.0
2020-05-05 13:50:00,26.29,26.36,26.28,26.36,29645.0,23.2469,23.3088,23.2381,23.3088,29645.0
2020-05-05 13:55:00,26.36,26.41,26.35,26.4,9794.0,23.3088,23.353,23.3,23.3442,9794.0
2020-05-05 14:00:00,26.41,26.41,26.36,26.38,7291.0,23.353,23.353,23.3088,23.3265,7291.0
2020-05-05 14:05:00,26.38,26.4,26.36,26.38,7844.0,23.3265,23.3442,23.3088,23.3265,7844.0
2020-05-05 14:10:00,26.39,26.41,26.36,26.39,12416.0,23.3353,23.353,23.3088,23.3353,12416.0
2020-05-05 14:15:00,26.39,26.4,26.37,26.4,5727.0,23.3353,23.3442,23.3176,23.3442,5727.0
2020-05-05 14:20:00,26.4,26.42,26.38,26.4,6765.0,23.3442,23.3619,23.3265,23.3442,6765.0
2020-05-05 14:25:00,26.39,26.44,26.38,26.42,9413.0,23.3353,23.3795,23.3265,23.3619,9413.0
2020-05-05 14:30:00,26.43,26.45,26.4,26.41,12307.0,23.3707,23.3884,23.3442,23.353,12307.0
2020-05-05 14:35:00,26.41,26.42,26.39,26.4,5486.0,23.353,23.3619,23.3353,23.3442,5486.0
2020-05-05 14:40:00,26.41,26.44,26.4,26.43,5807.0,23.353,23.3795,23.3442,23.3707,5807.0
2020-05-05 14:45:00,26.43,26.43,26.41,26.43,6520.0,23.3707,23.3707,23.353,23.3707,6520.0
2020-05-05 14:50:00,26.43,26.47,26.43,26.46,7797.0,23.3707,23.4061,23.3707,23.3972,7797.0
2020-05-05 14:55:00,26.46,26.5,26.45,26.5,14691.0,23.3972,23.4326,23.3884,23.4326,14691.0
2020-05-05 15:00:00,26.5,26.51,26.42,26.43,13598.0,23.4326,23.4414,23.3619,23.3707,13598.0
2020-05-05 15:05:00,26.43,26.45,26.38,26.44,17820.0,23.3707,23.3884,23.3265,23.3795,17820.0
2020-05-05 15:10:00,26.43,26.43,26.37,26.4,10028.0,23.3707,23.3707,23.3176,23.3442,10028.0
2020-05-05 15:15:00,26.39,26.4,26.31,26.31,22064.0,23.3353,23.3442,23.2646,23.2646,22064.0
2020-05-05 15:20:00,26.32,26.38,26.3,26.37,15787.0,23.2734,23.3265,23.2557,23.3176,15787.0
2020-05-05 15:25:00,26.37,26.4,26.3,26.34,20132.0,23.3176,23.3442,23.2557,23.2911,20132.0
2020-05-05 15:30:00,26.33,26.37,26.31,26.34,28604.0,23.2823,23.3176,23.2646,23.2911,28604.0
2020-05-05 15:35:00,26.34,26.35,26.29,26.33,45927.0,23.2911,23.3,23.2469,23.2823,45927.0
2020-05-05 15:40:00,26.33,26.34,26.3,26.33,35199.0,23.2823,23.2911,23.2557,23.2823,35199.0
2020-05-05 15:45:00,26.33,26.34,26.28,26.31,35988.0,23.2823,23.2911,23.2381,23.2646,35988.0
2020-05-05 15:50:00,26.29,26.37,26.25,26.37,100352.0,23.2469,23.3176,23.2115,23.3176,100352.0
2020-05-05 15:55:00,26.36,26.36,26.21,26.26,160068.0,23.3088,23.3088,23.1762,23.2204,160068.0
2020-05-06 09:30:00,26.51,26.63,26.49,26.6,11738.0,23.4414,23.5475,23.4238,23.521,11738.0
2020-05-06 09:35:00,26.61,26.68,26.51,26.52,4500.0,23.5299,23.5918,23.4414,23.4503,4500.0
2020-05-06 09:40:00,26.47,26.58,26.46,26.58,26690.0,23.4061,23.5033,23.3972,23.5033,26690.0
2020-05-06 09:45:00,26.57,26.63,26.55,26.57,12920.0,23.4945,23.5475,23.4768,23.4945,12920.0
2020-05-06 09:50:00,26.54,26.78,26.51,26.67,75819.0,23.468,23.6802,23.4414,23.5829,75819.0
2020-05-06 09:55:00,26.68,26.7,26.62,26.65,32676.0,23.5918,23.6094,23.5387,23.5652,32676.0
2020-05-06 10:00:00,26.65,26.67,26.58,26.61,14803.0,23.5652,23.5829,23.5033,23.5299,14803.0
2020-05-06 10:05:00,26.63,26.63,26.52,26.53,11825.0,23.5475,23.5475,23.4503,23.4591,11825.0
2020-05-06 10:10:00,26.53,26.56,26.52,26.55,10694.0,23.4591,23.4856,23.4503,23.4768,10694.0
2020-05-06 10:15:00,26.55,26.67,26.54,26.64,118053.0,23.4768,23.5829,23.468,23.5564,118053.0
2020-05-06 10:20:00,26.63,26.64,26.59,26.6,9849.0,23.5475,23.5564,23.5122,23.521,9849.0
2020-05-06 10:25:00,26.59,26.61,26.53,26.55,19176.0,23.5122,23.5299,23.4591,23.4768,19176.0
2020-05-06 10:30:00,26.55,26.62,26.55,26.6,17233.0,23.4768,23.5387,23.4768,23.521,17233.0
2020-05-06 10:35:00,26.6,26.62,26.56,26.6,27508.0,23.521,23.5387,23.4856,23.521,27508.0
2020-05-06 10:40:00,26.59,26.68,26.59,26.68,16251.0,23.5122,23.5918,23.5122,23.5918,16251.0
2020-05-06 10:45:00,26.68,26.84,26.67,26.76,29118.0,23.5918,23.7332,23.5829,23.6625,29118.0
2020-05-06 10:50:00,26.75,26.8,26.72,26.73,16422.0,23.6537,23.6979,23.6271,23.636,16422.0
2020-05-06 10:55:00,26.73,26.78,26.7,26.76,16035.0,23.636,23.6802,23.6094,23.6625,16035.0
2020-05-06 11:00:00,26.77,26.8,26.72,26.74,25752.0,23.6713,23.6979,23.6271,23.6448,25752.0
2020-05-06 11:05:00,26.74,26.74,26.7,26.71,20900.0,23.6448,23.6448,23.6094,23.6183,20900.0
2020-05-06 11:10:00,26.71,26.73,26.66,26.7,34012.0,23.6183,23.636,23.5741,23.6094,34012.0
2020-05-06 11:15:00,26.7,26.73,26.67,26.69,19726.0,23.6094,23.636,23.5829,23.6006,19726.0
2020-05-06 11:20:00,26.69,26.69,26.62,26.64,24603.0,23.6006,23.6006,23.5387,23.5564,24603.0
2020-05-06 11:25:00,26.63,26.68,26.61,26.68,33357.0,23.5475,23.5918,23.5299,23.5918,33357.0
2020-05-06 11:30:00,26.68,26.72,26.67,26.69,24666.0,23.5918,23.6271,23.5829,23.6006,24666.0
2020-05-06 11:35:00,26.69,26.81,26.69,26.8,23112.0,23.6006,23.7067,23.6006,23.6979,23112.0
2020-05-06 11:40:00,26.8,26.83,26.7,26.79,36104.0,23.6979,23.7244,23.6094,23.689,36104.0
2020-05-06 11:45:00,26.78,26.78,26.68,26.7,9905.0,23.6802,23.6802,23.5918,23.6094,9905.0
2020-05-06 11:50:00,26.7,26.72,26.68,26.7,9852.0,23.6094,23.6271,23.5918,23.6094,9852.0
2020-05-06 11:55:00,26.7,26.73,26.69,26.72,10079.0,23.6094,23.636,23.6006,23.6271,10079.0
2020-05-06 12:00:00,26.71,26.74,26.69,26.73,11681.0,23.6183,23.6448,23.6006,23.636,11681.0
2020-05-06 12:05:00,26.73,26.77,26.69,26.76,17586.0,23.636,23.6713,23.6006,23.6625,17586.0
2020-05-06 12:10:00,26.76,26.8,26.76,26.78,14431.0,23.6625,23.6979,23.6625,23.6802,14431.0
2020-05-06 12:15:00,26.79,26.87,26.78,26.86,20041.0,23.689,23.7598,23.6802,23.7509,20041.0
2020-05-06 12:20:00,26.86,26.87,26.8,26.8,17640.0,23.7509,23.7598,23.6979,23.6979,17640.0
2020-05-06 12:25:00,26.8,26.81,26.74,26.8,12004.0,23.6979,23.7067,23.6448,23.6979,12004.0
2020-05-06 12:30:00,26.8,26.82,26.78,26.82,17535.0,23.6979,23.7156,23.6802,23.7156,17535.0
2020-05-06 12:35:00,26.81,26.82,26.79,26.82,14317.0,23.7067,23.7156,23.689,23.7156,14317.0
2020-05-06 12:40:00,26.81,26.81,26.75,26.77,13661.0,23.7067,23.7067,23.6537,23.6713,13661.0
2020-05-06 12:45:00,26.77,26.79,26.75,26.78,7668.0,23.6713,23.689,23.6537,23.6802,7668.0
2020-05-06 12:50:00,26.78,26.8,26.76,26.8,11281.0,23.6802,23.6979,23.6625,23.6979,11281.0
2020-05-06 12:55:00,26.79,26.8,26.76,26.78,13335.0,23.689,23.6979,23.6625,23.6802,13335.0
2020-05-06 13:00:00,26.78,26.82,26.77,26.77,19008.0,23.6802,23.7156,23.6713,23.6713,19008.0
2020-05-06 13:05:00,26.76,26.8,26.76,26.78,11412.0,23.6625,23.6979,23.6625,23.6802,11412.0
2020-05-06 13:10:00,26.78,26.8,26.77,26.78,11596.0,23.6802,23.6979,23.6713,23.6802,11596.0
2020-05-06 13:15:00,26.79,26.83,26.77,26.82,12336.0,23.689,23.7244,23.6713,23.7156,12336.0
2020-05-06 13:20:00,26.83,26.86,26.78,26.79,12750.0,23.7244,23.7509,23.6802,23.689,12750.0
2020-05-06 13:25:00,26.79,26.82,26.79,26.82,7192.0,23.689,23.7156,23.689,23.7156,7192.0
2020-05-06 13:30:00,26.82,26.85,26.79,26.85,10994.0,23.7156,23.7421,23.689,23.7421,10994.0
2020-05-06 13:35:00,26.84,26.88,26.83,26.88,6513.0,23.7332,23.7686,23.7244,23.7686,6513.0
2020-05-06 13:40:00,26.88,26.92,26.85,26.91,25871.0,23.7686,23.804,23.7421,23.7951,25871.0
2020-05-06 13:45:00,26.91,26.93,26.89,26.9,11800.0,23.7951,23.8128,23.7775,23.7863,11800.0
2020-05-06 13:50:00,26.9,26.93,26.89,26.9,19393.0,23.7863,23.8128,23.7775,23.7863,19393.0
2020-05-06 13:55:00,26.91,26.92,26.89,26.91,16044.0,23.7951,23.804,23.7775,23.7951,16044.0
2020-05-06 14:00:00,26.91,26.93,26.89,26.92,35889.0,23.7951,23.8128,23.7775,23.804,35889.0
2020-05-06 14:05:00,26.92,26.94,26.89,26.92,17844.0,23.804,23.8217,23.7775,23.804,17844.0
2020-05-06 14:10:00,26.92,26.92,26.85,26.86,30159.0,23.804,23.804,23.7421,23.7509,30159.0
2020-05-06 14:15:00,26.86,26.88,26.85,26.87,20468.0,23.7509,23.7686,23.7421,23.7598,20468.0
2020-05-06 14:20:00,26.86,26.93,26.86,26.93,26718.0,23.7509,23.8128,23.7509,23.8128,26718.0
2020-05-06 14:25:00,26.92,26.95,26.89,26.9,27861.0,23.804,23.8305,23.7775,23.7863,27861.0
2020-05-06 14:30:00,26.9,26.94,26.89,26.9,15163.0,23.7863,23.8217,23.7775,23.7863,15163.0
2020-05-06 14:35:00,26.9,26.95,26.89,26.92,21020.0,23.7863,23.8305,23.7775,23.804,21020.0
2020-05-06 14:40:00,26.93,26.95,26.89,26.91,26095.0,23.8128,23.8305,23.7775,23.7951,26095.0
2020-05-06 14:45:00,26.91,27.01,26.91,26.98,50917.0,23.7951,23.8836,23.7951,23.857,50917.0
2020-05-06 14:50:00,26.98,26.98,26.91,26.94,23752.0,23.857,23.857,23.7951,23.8217,23752.0
2020-05-06 14:55:00,26.94,26.97,26.91,26.92,50423.0,23.8217,23.8482,23.7951,23.804,50423.0
2020-05-06 15:00:00,26.92,26.92,26.85,26.89,30142.0,23.804,23.804,23.7421,23.7775,30142.0
2020-05-06 15:05:00,26.89,26.93,26.88,26.9,30320.0,23.7775,23.8128,23.7686,23.7863,30320.0
2020-05-06 15:10:00,26.9,26.91,26.83,26.86,27237.0,23.7863,23.7951,23.7244,23.7509,27237.0
2020-05-06 15:15:00,26.85,26.87,26.79,26.84,32645.0,23.7421,23.7598,23.689,23.7332,32645.0
2020-05-06 15:20:00,26.84,26.89,26.82,26.82,26662.0,23.7332,23.7775,23.7156,23.7156,26662.0
2020-05-06 15:25:00,26.83,26.89,26.82,26.85,29067.0,23.7244,23.7775,23.7156,23.7421,29067.0
2020-05-06 15:30:00,26.84,26.84,26.74,26.74,33911.0,23.7332,23.7332,23.6448,23.6448,33911.0
2020-05-06 15:35:00,26.75,26.84,26.74,26.8,45745.0,23.6537,23.7332,23.6448,23.6979,45745.0
2020-05-06 15:40:00,26.81,26.83,26.78,26.82,65326.0,23.7067,23.7244,23.6802,23.7156,65326.0
2020-05-06 15:45:00,26.82,26.85,26.74,26.74,76375.0,23.7156,23.7421,23.6448,23.6448,76375.0
2020-05-06 15:50:00,26.73,26.76,26.64,26.72,131356.0,23.636,23.6625,23.5564,23.6271,131356.0
2020-05-06 15:55:00,26.72,26.76,26.68,26.74,115096.0,23.6271,23.6625,23.5918,23.6448,115096.0
2020-05-07 09:30:00,26.58,26.91,26.33,26.52,67606.0,23.5033,23.7951,23.2823,23.4503,67606.0
2020-05-07 09:35:00,26.43,26.55,26.38,26.51,16557.0,23.3707,23.4768,23.3265,23.4414,16557.0
2020-05-07 09:40:00,26.51,26.52,26.39,26.41,86626.0,23.4414,23.4503,23.3353,23.353,86626.0
2020-05-07 09:45:00,26.4,26.43,26.22,26.26,64412.0,23.3442,23.3707,23.185,23.2204,64412.0
2020-05-07 09:50:00,26.26,26.31,26.19,26.21,108117.0,23.2204,23.2646,23.1585,23.1762,108117.0
2020-05-07 09:55:00,26.21,26.34,26.19,26.33,90967.0,23.1762,23.2911,23.1585,23.2823,90967.0
2020-05-07 10:00:00,26.35,26.43,26.32,26.33,35816.0,23.3,23.3707,23.2734,23.2823,35816.0
2020-05-07 10:05:00,26.33,26.48,26.32,26.46,22202.0,23.2823,23.4149,23.2734,23.3972,22202.0
2020-05-07 10:10:00,26.47,26.48,26.34,26.35,26051.0,23.4061,23.4149,23.2911,23.3,26051.0
2020-05-07 10:15:00,26.35,26.46,26.34,26.43,25790.0,23.3,23.3972,23.2911,23.3707,25790.0
2020-05-07 10:20:00,26.44,26.5,26.44,26.46,19542.0,23.3795,23.4326,23.3795,23.3972,19542.0
2020-05-07 10:25:00,26.46,26.51,26.44,26.49,23985.0,23.3972,23.4414,23.3795,23.4238,23985.0
2020-05-07 10:30:00,26.5,26.57,26.49,26.57,22601.0,23.4326,23.4945,23.4238,23.4945,22601.0
2020-05-07 10:35:00,26.57,26.63,26.56,26.63,21663.0,23.4945,23.5475,23.4856,23.5475,21663.0
2020-05-07 10:40:00,26.63,26.63,26.58,26.59,31722.0,23.5475,23.5475,23.5033,23.5122,31722.0
2020-05-07 10:45:00,26.6,26.62,26.55,26.58,30951.0,23.521,23.5387,23.4768,23.5033,30951.0
2020-05-07 10:50:00,26.58,26.61,26.55,26.57,18888.0,23.5033,23.5299,23.4768,23.4945,18888.0
2020-05-07 10:55:00,26.57,26.6,26.51,26.59,34905.0,23.4945,23.521,23.4414,23.5122,34905.0
2020-05-07 11:00:00,26.61,26.64,26.49,26.5,2105389.0,23.5299,23.5564,23.4238,23.4326,2105389.0
2020-05-07 11:05:00,26.5,26.51,26.36,26.41,85186.0,23.4326,23.4414,23.3088,23.353,85186.0
2020-05-07 11:10:00,26.39,26.44,26.31,26.32,17422.0,23.3353,23.3795,23.2646,23.2734,17422.0
2020-05-07 11:15:00,26.32,26.52,26.31,26.51,29469.0,23.2734,23.4503,23.2646,23.4414,29469.0
2020-05-07 11:20:00,26.5,26.52,26.47,26.49,14802.0,23.4326,23.4503,23.4061,23.4238,14802.0
2020-05-07 11:25:00,26.49,26.54,26.45,26.53,18015.0,23.4238,23.468,23.3884,23.4591,18015.0
2020-05-07 11:30:00,26.53,26.58,26.51,26.53,8141.0,23.4591,23.5033,23.4414,23.4591,8141.0
2020-05-07 11:35:00,26.54,26.6,26.54,26.55,12392.0,23.468,23.521,23.468,23.4768,12392.0
2020-05-07 11:40:00,26.55,26.73,26.55,26.72,14982.0,23.4768,23.636,23.4768,23.6271,14982.0
2020-05-07 11:45:00,26.71,26.78,26.71,26.76,18322.0,23.6183,23.6802,23.6183,23.6625,18322.0
2020-05-07 11:50:00,26.77,26.83,26.76,26.81,12144.0,23.6713,23.7244,23.6625,23.7067,12144.0
2020-05-07 11:55:00,26.8,26.83,26.78,26.79,11012.0,23.6979,23.7244,23.6802,23.689,11012.0
2020-05-07 12:00:00,26.79,26.83,26.75,26.77,12562.0,23.689,23.7244,23.6537,23.6713,12562.0
2020-05-07 12:05:00,26.77,26.78,26.74,26.76,11749.0,23.6713,23.6802,23.6448,23.6625,11749.0
2020-05-07 12:10:00,26.75,26.77,26.73,26.74,7334.0,23.6537,23.6713,23.636,23.6448,7334.0
2020-05-07 12:15:00,26.75,26.81,26.74,26.77,12203.0,23.6537,23.7067,23.6448,23.6713,12203.0
2020-05-07 12:20:00,26.78,26.8,26.74,26.76,16436.0,23.6802,23.6979,23.6448,23.6625,16436.0
2020-05-07 12:25:00,26.77,26.8,26.73,26.76,16887.0,23.6713,23.6979,23.636,23.6625,16887.0
2020-05-07 12:30:00,26.76,26.76,26.69,26.71,13322.0,23.6625,23.6625,23.6006,23.6183,13322.0
2020-05-07 12:35:00,26.72,26.75,26.69,26.74,10812.0,23.6271,23.6537,23.6006,23.6448,10812.0
2020-05-07 12:40:00,26.74,26.74,26.68,26.72,10126.0,23.6448,23.6448,23.5918,23.6271,10126.0
2020-05-07 12:45:00,26.72,26.74,26.58,26.62,16961.0,23.6271,23.6448,23.5033,23.5387,16961.0
2020-05-07 12:50:00,26.61,26.61,26.54,26.54,10176.0,23.5299,23.5299,23.468,23.468,10176.0
2020-05-07 12:55:00,26.54,26.54,26.45,26.46,27822.0,23.468,23.468,23.3884,23.3972,27822.0
2020-05-07 13:00:00,26.46,26.53,26.45,26.48,29408.0,23.3972,23.4591,23.3884,23.4149,29408.0
2020-05-07 13:05:00,26.48,26.48,26.44,26.45,45579.0,23.4149,23.4149,23.3795,23.3884,45579.0
2020-05-07 13:10:00,26.46,26.48,26.44,26.45,54585.0,23.3972,23.4149,23.3795,23.3884,54585.0
2020-05-07 13:15:00,26.45,26.46,26.43,26.46,24138.0,23.3884,23.3972,23.3707,23.3972,24138.0
2020-05-07 13:20:00,26.46,26.47,26.43,26.46,15050.0,23.3972,23.4061,23.3707,23.3972,15050.0
2020-05-07 13:25:00,26.45,26.47,26.43,26.44,21014.0,23.3884,23.4061,23.3707,23.3795,21014.0
2020-05-07 13:30:00,26.44,26.49,26.43,26.48,13286.0,23.3795,23.4238,23.3707,23.4149,13286.0
2020-05-07 13:35:00,26.48,26.61,26.48,26.57,21095.0,23.4149,23.5299,23.4149,23.4945,21095.0
2020-05-07 13:40:00,26.58,26.6,26.55,26.57,13476.0,23.5033,23.521,23.4768,23.4945,13476.0
2020-05-07 13:45:00,26.57,26.58,26.54,26.57,10726.0,23.4945,23.5033,23.468,23.4945,10726.0
2020-05-07 13:50:00,26.57,26.58,26.5,26.52,17256.0,23.4945,23.5033,23.4326,23.4503,17256.0
2020-05-07 13:55:00,26.51,26.54,26.5,26.51,12422.0,23.4414,23.468,23.4326,23.4414,12422.0
2020-05-07 14:00:00,26.52,26.53,26.4,26.42,22147.0,23.4503,23.4591,23.3442,23.3619,22147.0
2020-05-07 14:05:00,26.41,26.48,26.4,26.48,10730.0,23.353,23.4149,23.3442,23.4149,10730.0
2020-05-07 14:10:00,26.47,26.51,26.45,26.46,16049.0,23.4061,23.4414,23.3884,23.3972,16049.0
2020-05-07 14:15:00,26.46,26.46,26.39,26.41,52396.0,23.3972,23.3972,23.3353,23.353,52396.0
2020-05-07 14:20:00,26.42,26.42,26.32,26.35,110962.0,23.3619,23.3619,23.2734,23.3,110962.0
2020-05-07 14:25:00,26.34,26.39,26.33,26.39,56318.0,23.2911,23.3353,23.2823,23.3353,56318.0
2020-05-07 14:30:00,26.38,26.4,26.34,26.35,10847.0,23.3265,23.3442,23.2911,23.3,10847.0
2020-05-07 14:35:00,26.36,26.41,26.35,26.41,19634.0,23.3088,23.353,23.3,23.353,19634.0
2020-05-07 14:40:00,26.4,26.4,26.34,26.35,29064.0,23.3442,23.3442,23.2911,23.3,29064.0
2020-05-07 14:45:00,26.35,26.38,26.34,26.36,21689.0,23.3,23.3265,23.2911,23.3088,21689.0
2020-05-07 14:50:00,26.36,26.4,26.31,26.39,27116.0,23.3088,23.3442,23.2646,23.3353,27116.0
2020-05-07 14:55:00,26.38,26.39,26.35,26.35,7894.0,23.3265,23.3353,23.3,23.3,7894.0
2020-05-07 15:00:00,26.36,26.38,26.34,26.35,22538.0,23.3088,23.3265,23.2911,23.3,22538.0
2020-05-07 15:05:00,26.36,26.39,26.35,26.36,14580.0,23.3088,23.3353,23.3,23.3088,14580.0
2020-05-07 15:10:00,26.36,26.4,26.34,26.36,20843.0,23.3088,23.3442,23.2911,23.3088,20843.0
2020-05-07 15:15:00,26.36,26.37,26.34,26.37,27872.0,23.3088,23.3176,23.2911,23.3176,27872.0
2020-05-07 15:20:00,26.37,26.38,26.34,26.37,25310.0,23.3176,23.3265,23.2911,23.3176,25310.0
2020-05-07 15:25:00,26.37,26.44,26.36,26.37,33862.0,23.3176,23.3795,23.3088,23.3176,33862.0
2020-05-07 15:30:00,26.37,26.38,26.27,26.3,51461.0,23.3176,23.3265,23.2292,23.2557,51461.0
2020-05-07 15:35:00,26.3,26.34,26.25,26.34,65014.0,23.2557,23.2911,23.2115,23.2911,65014.0
2020-05-07 15:40:00,26.34,26.35,26.29,26.3,59031.0,23.2911,23.3,23.2469,23.2557,59031.0
2020-05-07 15:45:00,26.31,26.35,26.22,26.22,64661.0,23.2646,23.3,23.185,23.185,64661.0
2020-05-07 15:50:00,26.22,26.26,26.15,26.2,125679.0,23.185,23.2204,23.1231,23.1673,125679.0
2020-05-07 15:55:00,26.2,26.38,26.18,26.38,245420.0,23.1673,23.3265,23.1496,23.3265,245420.0
2020-05-08 09:30:00,26.66,26.67,26.53,26.57,19434.0,23.5741,23.5829,23.4591,23.4945,19434.0
2020-05-08 09:35:00,26.55,26.59,26.44,26.59,38252.0,23.4768,23.5122,23.3795,23.5122,38252.0
2020-05-08 09:40:00,26.59,26.72,26.57,26.71,23208.0,23.5122,23.6271,23.4945,23.6183,23208.0
2020-05-08 09:45:00,26.71,26.72,26.65,26.67,19777.0,23.6183,23.6271,23.5652,23.5829,19777.0
2020-05-08 09:50:00,26.68,26.75,26.67,26.7,28273.0,23.5918,23.6537,23.5829,23.6094,28273.0
2020-05-08 09:55:00,26.71,26.74,26.68,26.73,36765.0,23.6183,23.6448,23.5918,23.636,36765.0
2020-05-08 10:00:00,26.73,26.77,26.66,26.7,99990.0,23.636,23.6713,23.5741,23.6094,99990.0
2020-05-08 10:05:00,26.69,26.71,26.61,26.66,41789.0,23.6006,23.6183,23.5299,23.5741,41789.0
2020-05-08 10:10:00,26.66,26.69,26.65,26.68,20653.0,23.5741,23.6006,23.5652,23.5918,20653.0
2020-05-08 10:15:00,26.67,26.69,26.63,26.69,28086.0,23.5829,23.6006,23.5475,23.6006,28086.0
2020-05-08 10:20:00,26.69,26.69,26.63,26.68,28640.0,23.6006,23.6006,23.5475,23.5918,28640.0
2020-05-08 10:25:00,26.68,26.7,26.64,26.7,18272.0,23.5918,23.6094,23.5564,23.6094,18272.0
2020-05-08 10:30:00,26.7,26.7,26.64,26.66,25302.0,23.6094,23.6094,23.5564,23.5741,25302.0
2020-05-08 10:35:00,26.66,26.71,26.64,26.71,270533.0,23.5741,23.6183,23.5564,23.6183,270533.0
2020-05-08 10:40:00,26.7,26.72,26.64,26.66,27025.0,23.6094,23.6271,23.5564,23.5741,27025.0
2020-05-08 10:45:00,26.66,26.7,26.65,26.7,27322.0,23.5741,23.6094,23.5652,23.6094,27322.0
2020-05-08 10:50:00,26.7,26.73,26.67,26.71,18594.0,23.6094,23.636,23.5829,23.6183,18594.0
2020-05-08 10:55:00,26.71,26.76,26.69,26.69,21974.0,23.6183,23.6625,23.6006,23.6006,21974.0
2020-05-08 11:00:00,26.69,26.72,26.65,26.7,23884.0,23.6006,23.6271,23.5652,23.6094,23884.0
2020-05-08 11:05:00,26.7,26.7,26.67,26.68,16715.0,23.6094,23.6094,23.5829,23.5918,16715.0
2020-05-08 11:10:00,26.67,26.68,26.66,26.66,16817.0,23.5829,23.5918,23.5741,23.5741,16817.0
2020-05-08 11:15:00,26.67,26.7,26.66,26.67,18378.0,23.5829,23.6094,23.5741,23.5829,18378.0
2020-05-08 11:20:00,26.68,26.68,26.62,26.67,13196.0,23.5918,23.5918,23.5387,23.5829,13196.0
2020-05-08 11:25:00,26.67,26.67,26.6,26.62,48089.0,23.5829,23.5829,23.521,23.5387,48089.0
2020-05-08 11:30:00,26.62,26.62,26.57,26.61,24446.0,23.5387,23.5387,23.4945,23.5299,24446.0
2020-05-08 11:35:00,26.61,26.62,26.59,26.62,12041.0,23.5299,23.5387,23.5122,23.5387,12041.0
2020-05-08 11:40:00,26.62,26.67,26.6,26.64,13588.0,23.5387,23.5829,23.521,23.5564,13588.0
2020-05-08 11:45:00,26.64,26.65,26.56,26.57,11875.0,23.5564,23.5652,23.4856,23.4945,11875.0
2020-05-08 11:50:00,26.56,26.58,26.52,26.57,20555.0,23.4856,23.5033,23.4503,23.4945,20555.0
2020-05-08 11:55:00,26.58,26.58,26.54,26.58,12810.0,23.5033,23.5033,23.468,23.5033,12810.0
2020-05-08 12:00:00,26.58,26.6,26.55,26.58,15432.0,23.5033,23.521,23.4768,23.5033,15432.0
2020-05-08 12:05:00,26.59,26.59,26.56,26.57,18032.0,23.5122,23.5122,23.4856,23.4945,18032.0
2020-05-08 12:10:00,26.56,26.59,26.53,26.54,29288.0,23.4856,23.5122,23.4591,23.468,29288.0
2020-05-08 12:15:00,26.53,26.53,26.5,26.51,3099.0,23.4591,23.4591,23.4326,23.4414,3099.0
2020-05-08 12:20:00,26.51,26.52,26.5,26.51,17755.0,23.4414,23.4503,23.4326,23.4414,17755.0
2020-05-08 12:25:00,26.5,26.51,26.47,26.49,33724.0,23.4326,23.4414,23.4061,23.4238,33724.0
2020-05-08 12:30:00,26.49,26.5,26.48,26.5,6973.0,23.4238,23.4326,23.4149,23.4326,6973.0
2020-05-08 12:35:00,26.5,26.5,26.44,26.45,28409.0,23.4326,23.4326,23.3795,23.3884,28409.0
2020-05-08 12:40:00,26.45,26.49,26.45,26.45,13031.0,23.3884,23.4238,23.3884,23.3884,13031.0
2020-05-08 12:45:00,26.45,26.45,26.42,26.43,10204.0,23.3884,23.3884,23.3619,23.3707,10204.0
2020-05-08 12:50:00,26.44,26.44,26.4,26.4,8179.0,23.3795,23.3795,23.3442,23.3442,8179.0
2020-05-08 12:55:00,26.4,26.45,26.4,26.44,22855.0,23.3442,23.3884,23.3442,23.3795,22855.0
2020-05-08 13:00:00,26.44,26.46,26.41,26.43,14117.0,23.3795,23.3972,23.353,23.3707,14117.0
2020-05-08 13:05:00,26.42,26.43,26.39,26.41,15707.0,23.3619,23.3707,23.3353,23.353,15707.0
2020-05-08 13:10:00,26.41,26.44,26.4,26.43,10891.0,23.353,23.3795,23.3442,23.3707,10891.0
2020-05-08 13:15:00,26.43,26.45,26.42,26.44,18474.0,23.3707,23.3884,23.3619,23.3795,18474.0
2020-05-08 13:20:00,26.45,26.45,26.4,26.41,6861.0,23.3884,23.3884,23.3442,23.353,6861.0
2020-05-08 13:25:00,26.4,26.41,26.39,26.41,10494.0,23.3442,23.353,23.3353,23.353,10494.0
2020-05-08 13:30:00,26.41,26.45,26.4,26.45,14664.0,23.353,23.3884,23.3442,23.3884,14664.0
2020-05-08 13:35:00,26.45,26.45,26.42,26.43,14705.0,23.3884,23.3884,23.3619,23.3707,14705.0
2020-05-08 13:40:00,26.42,26.44,26.41,26.43,11688.0,23.3619,23.3795,23.353,23.3707,11688.0
2020-05-08 13:45:00,26.43,26.43,26.37,26.39,12853.0,23.3707,23.3707,23.3176,23.3353,12853.0
2020-05-08 13:50:00,26.4,26.41,26.37,26.37,15852.0,23.3442,23.353,23.3176,23.3176,15852.0
2020-05-08 13:55:00,26.37,26.4,26.34,26.37,22513.0,23.3176,23.3442,23.2911,23.3176,22513.0
2020-05-08 14:00:00,26.38,26.39,26.36,26.37,10278.0,23.3265,23.3353,23.3088,23.3176,10278.0
2020-05-08 14:05:00,26.38,26.41,26.37,26.38,13377.0,23.3265,23.353,23.3176,23.3265,13377.0
2020-05-08 14:10:00,26.37,26.38,26.34,26.38,21410.0,23.3176,23.3265,23.2911,23.3265,21410.0
2020-05-08 14:15:00,26.38,26.38,26.34,26.36,15204.0,23.3265,23.3265,23.2911,23.3088,15204.0
2020-05-08 14:20:00,26.36,26.38,26.34,26.38,11830.0,23.3088,23.3265,23.2911,23.3265,11830.0
2020-05-08 14:25:00,26.38,26.38,26.35,26.36,13187.0,23.3265,23.3265,23.3,23.3088,13187.0
2020-05-08 14:30:00,26.35,26.37,26.33,26.34,17685.0,23.3,23.3176,23.2823,23.2911,17685.0
2020-05-08 14:35:00,26.34,26.35,26.32,26.33,12479.0,23.2911,23.3,23.2734,23.2823,12479.0
2020-05-08 14:40:00,26.33,26.34,26.31,26.33,14901.0,23.2823,23.2911,23.2646,23.2823,14901.0
2020-05-08 14:45:00,26.33,26.38,26.32,26.38,15318.0,23.2823,23.3265,23.2734,23.3265,15318.0
2020-05-08 14:50:00,26.38,26.4,26.36,26.37,22072.0,23.3265,23.3442,23.3088,23.3176,22072.0
2020-05-08 14:55:00,26.36,26.42,26.36,26.39,19162.0,23.3088,23.3619,23.3088,23.3353,19162.0
2020-05-08 15:00:00,26.39,26.46,26.38,26.46,18919.0,23.3353,23.3972,23.3265,23.3972,18919.0
2020-05-08 15:05:00,26.45,26.49,26.44,26.49,15949.0,23.3884,23.4238,23.3795,23.4238,15949.0
2020-05-08 15:10:00,26.49,26.49,26.46,26.46,24857.0,23.4238,23.4238,23.3972,23.3972,24857.0
2020-05-08 15:15:00,26.46,26.51,26.46,26.5,30626.0,23.3972,23.4414,23.3972,23.4326,30626.0
2020-05-08 15:20:00,26.5,26.5,26.44,26.44,19560.0,23.4326,23.4326,23.3795,23.3795,19560.0
2020-05-08 15:25:00,26.45,26.48,26.4,26.42,26992.0,23.3884,23.4149,23.3442,23.3619,26992.0
2020-05-08 15:30:00,26.42,26.45,26.38,26.39,44826.0,23.3619,23.3884,23.3265,23.3353,44826.0
2020-05-08 15:35:00,26.38,26.41,26.34,26.34,33346.0,23.3265,23.353,23.2911,23.2911,33346.0
2020-05-08 15:40:00,26.34,26.4,26.33,26.37,46507.0,23.2911,23.3442,23.2823,23.3176,46507.0
2020-05-08 15:45:00,26.37,26.38,26.3,26.36,59781.0,23.3176,23.3265,23.2557,23.3088,59781.0
2020-05-08 15:50:00,26.36,26.41,26.35,26.39,89334.0,23.3088,23.353,23.3,23.3353,89334.0
2020-05-08 15:55:00,26.38,26.39,26.29,26.33,161844.0,23.3265,23.3353,23.2469,23.2823,161844.0
2020-05-11 09:30:00,26.33,26.33,26.11,26.17,48053.0,23.2823,23.2823,23.0877,23.1408,48053.0
2020-05-11 09:35:00,26.17,26.25,26.15,26.24,39464.0,23.1408,23.2115,23.1231,23.2027,39464.0
2020-05-11 09:40:00,26.26,26.27,26.13,26.17,31416.0,23.2204,23.2292,23.1054,23.1408,31416.0
2020-05-11 09:45:00,26.17,26.46,26.16,26.46,78197.0,23.1408,23.3972,23.132,23.3972,78197.0
2020-05-11 09:50:00,26.44,26.45,26.35,26.4,43975.0,23.3795,23.3884,23.3,23.3442,43975.0
2020-05-11 09:55:00,26.39,26.42,26.33,26.39,54151.0,23.3353,23.3619,23.2823,23.3353,54151.0
2020-05-11 10:00:00,26.39,26.45,26.33,26.45,45028.0,23.3353,23.3884,23.2823,23.3884,45028.0
2020-05-11 10:05:00,26.45,26.5,26.45,26.46,35403.0,23.3884,23.4326,23.3884,23.3972,35403.0
2020-05-11 10:10:00,26.46,26.5,26.45,26.47,54540.0,23.3972,23.4326,23.3884,23.4061,54540.0
2020-05-11 10:15:00,26.47,26.49,26.44,26.45,33729.0,23.4061,23.4238,23.3795,23.3884,33729.0
2020-05-11 10:20:00,26.45,26.47,26.42,26.43,37034.0,23.3884,23.4061,23.3619,23.3707,37034.0
2020-05-11 10:25:00,26.44,26.46,26.41,26.43,38605.0,23.3795,23.3972,23.353,23.3707,38605.0
2020-05-11 10:30:00,26.43,26.47,26.43,26.45,31331.0,23.3707,23.4061,23.3707,23.3884,31331.0
2020-05-11 10:35:00,26.44,26.46,26.38,26.39,33585.0,23.3795,23.3972,23.3265,23.3353,33585.0
2020-05-11 10:40:00,26.39,26.39,26.31,26.34,46874.0,23.3353,23.3353,23.2646,23.2911,46874.0
2020-05-11 10:45:00,26.34,26.41,26.33,26.41,33530.0,23.2911,23.353,23.2823,23.353,33530.0
2020-05-11 10:50:00,26.41,26.42,26.35,26.35,35120.0,23.353,23.3619,23.3,23.3,35120.0
2020-05-11 10:55:00,26.36,26.36,26.29,26.3,61842.0,23.3088,23.3088,23.2469,23.2557,61842.0
2020-05-11 11:00:00,26.3,26.34,26.29,26.3,39399.0,23.2557,23.2911,23.2469,23.2557,39399.0
2020-05-11 11:05:00,26.31,26.39,26.3,26.35,104131.0,23.2646,23.3353,23.2557,23.3,104131.0
2020-05-11 11:10:00,26.36,26.39,26.35,26.39,36289.0,23.3088,23.3353,23.3,23.3353,36289.0
2020-05-11 11:15:00,26.39,26.49,26.37,26.49,58053.0,23.3353,23.4238,23.3176,23.4238,58053.0
2020-05-11 11:20:00,26.49,26.52,26.46,26.49,53336.0,23.4238,23.4503,23.3972,23.4238,53336.0
2020-05-11 11:25:00,26.48,26.66,26.45,26.65,99331.0,23.4149,23.5741,23.3884,23.5652,99331.0
2020-05-11 11:30:00,26.65,26.81,26.64,26.81,203685.0,23.5652,23.7067,23.5564,23.7067,203685.0
2020-05-11 11:35:00,26.81,26.87,26.78,26.85,45233.0,23.7067,23.7598,23.6802,23.7421,45233.0
2020-05-11 11:40:00,26.85,26.88,26.81,26.87,37338.0,23.7421,23.7686,23.7067,23.7598,37338.0
2020-05-11 11:45:00,26.87,26.9,26.83,26.85,61730.0,23.7598,23.7863,23.7244,23.7421,61730.0
2020-05-11 11:50:00,26.85,26.87,26.82,26.87,106775.0,23.7421,23.7598,23.7156,23.7598,106775.0
2020-05-11 11:55:00,26.87,26.95,26.87,26.89,55784.0,23.7598,23.8305,23.7598,23.7775,55784.0
2020-05-11 12:00:00,26.9,26.91,26.85,26.9,29402.0,23.7863,23.7951,23.7421,23.7863,29402.0
2020-05-11 12:05:00,26.9,26.93,26.88,26.89,27452.0,23.7863,23.8128,23.7686,23.7775,27452.0
2020-05-11 12:10:00,26.9,26.91,26.84,26.84,39178.0,23.7863,23.7951,23.7332,23.7332,39178.0
2020-05-11 12:15:00,26.83,26.86,26.79,26.84,88756.0,23.7244,23.7509,23.689,23.7332,88756.0
2020-05-11 12:20:00,26.83,26.89,26.82,26.87,64922.0,23.7244,23.7775,23.7156,23.7598,64922.0
2020-05-11 12:25:00,26.88,26.89,26.86,26.88,26833.0,23.7686,23.7775,23.7509,23.7686,26833.0
2020-05-11 12:30:00,26.88,26.89,26.86,26.88,45271.0,23.7686,23.7775,23.7509,23.7686,45271.0
2020-05-11 12:35:00,26.87,26.94,26.85,26.93,25673.0,23.7598,23.8217,23.7421,23.8128,25673.0
2020-05-11 12:40:00,26.93,26.93,26.9,26.92,15936.0,23.8128,23.8128,23.7863,23.804,15936.0
2020-05-11 12:45:00,26.93,26.94,26.88,26.92,21907.0,23.8128,23.8217,23.7686,23.804,21907.0
2020-05-11 12:50:00,26.92,26.94,26.9,26.93,29614.0,23.804,23.8217,23.7863,23.8128,29614.0
2020-05-11 12:55:00,26.93,26.94,26.88,26.88,49946.0,23.8128,23.8217,23.7686,23.7686,49946.0
2020-05-11 13:00:00,26.89,26.93,26.87,26.91,20413.0,23.7775,23.8128,23.7598,23.7951,20413.0
2020-05-11 13:05:00,26.92,26.94,26.91,26.93,43289.0,23.804,23.8217,23.7951,23.8128,43289.0
2020-05-11 13:10:00,26.92,26.94,26.89,26.92,24064.0,23.804,23.8217,23.7775,23.804,24064.0
2020-05-11 13:15:00,26.91,26.93,26.89,26.93,21221.0,23.7951,23.8128,23.7775,23.8128,21221.0
2020-05-11 13:20:00,26.93,26.97,26.93,26.94,23605.0,23.8128,23.8482,23.8128,23.8217,23605.0
2020-05-11 13:25:00,26.94,26.99,26.93,26.96,20997.0,23.8217,23.8659,23.8128,23.8393,20997.0
2020-05-11 13:30:00,26.96,27.0,26.95,27.0,17161.0,23.8393,23.8747,23.8305,23.8747,17161.0
2020-05-11 13:35:00,27.01,27.02,26.98,27.0,94092.0,23.8836,23.8924,23.857,23.8747,94092.0
2020-05-11 13:40:00,26.99,26.99,26.95,26.96,16149.0,23.8659,23.8659,23.8305,23.8393,16149.0
2020-05-11 13:45:00,26.96,27.01,26.95,26.98,57162.0,23.8393,23.8836,23.8305,23.857,57162.0
2020-05-11 13:50:00,26.99,27.01,26.98,27.0,38532.0,23.8659,23.8836,23.857,23.8747,38532.0
2020-05-11 13:55:00,27.0,27.01,26.96,26.98,29278.0,23.8747,23.8836,23.8393,23.857,29278.0
2020-05-11 14:00:00,26.99,27.01,26.95,26.98,25137.0,23.8659,23.8836,23.8305,23.857,25137.0
2020-05-11 14:05:00,26.97,26.97,26.89,26.91,54889.0,23.8482,23.8482,23.7775,23.7951,54889.0
2020-05-11 14:10:00,26.91,26.95,26.9,26.94,22448.0,23.7951,23.8305,23.7863,23.8217,22448.0
2020-05-11 14:15:00,26.94,26.94,26.9,26.94,23418.0,23.8217,23.8217,23.7863,23.8217,23418.0
2020-05-11 14:20:00,26.94,27.02,26.94,26.99,43786.0,23.8217,23.8924,23.8217,23.8659,43786.0
2020-05-11 14:25:00,26.99,27.01,26.91,26.93,60697.0,23.8659,23.8836,23.7951,23.8128,60697.0
2020-05-11 14:30:00,26.93,26.97,26.92,26.96,29768.0,23.8128,23.8482,23.804,23.8393,29768.0
2020-05-11 14:35:00,26.95,27.0,26.95,26.97,29468.0,23.8305,23.8747,23.8305,23.8482,29468.0
2020-05-11 14:40:00,26.96,26.99,26.95,26.99,16050.0,23.8393,23.8659,23.8305,23.8659,16050.0
2020-05-11 14:45:00,26.99,27.01,26.94,26.94,38220.0,23.8659,23.8836,23.8217,23.8217,38220.0
2020-05-11 14:50:00,26.94,26.96,26.92,26.95,34376.0,23.8217,23.8393,23.804,23.8305,34376.0
2020-05-11 14:55:00,26.96,26.96,26.91,26.93,31143.0,23.8393,23.8393,23.7951,23.8128,31143.0
2020-05-11 15:00:00,26.93,27.0,26.92,26.98,36994.0,23.8128,23.8747,23.804,23.857,36994.0
2020-05-11 15:05:00,26.98,26.98,26.95,26.98,24249.0,23.857,23.857,23.8305,23.857,24249.0
2020-05-11 15:10:00,26.98,27.0,26.9,26.93,30728.0,23.857,23.8747,23.7863,23.8128,30728.0
2020-05-11 15:15:00,26.93,26.93,26.89,26.92,65132.0,23.8128,23.8128,23.7775,23.804,65132.0
2020-05-11 15:20:00,26.93,26.94,26.9,26.93,32612.0,23.8128,23.8217,23.7863,23.8128,32612.0
2020-05-11 15:25:00,26.93,26.94,26.9,26.94,44280.0,23.8128,23.8217,23.7863,23.8217,44280.0
2020-05-11 15:30:00,26.94,26.98,26.93,26.97,58191.0,23.8217,23.857,23.8128,23.8482,58191.0
2020-05-11 15:35:00,26.97,26.98,26.94,26.95,65619.0,23.8482,23.857,23.8217,23.8305,65619.0
2020-05-11 15:40:00,26.95,27.03,26.94,26.98,85986.0,23.8305,23.9012,23.8217,23.857,85986.0
2020-05-11 15:45:00,26.98,27.01,26.97,26.98,87508.0,23.857,23.8836,23.8482,23.857,87508.0
2020-05-11 15:50:00,26.96,26.98,26.91,26.96,193955.0,23.8393,23.857,23.7951,23.8393,193955.0
2020-05-11 15:55:00,26.95,26.95,26.94,26.95,228877.0,23.8305,23.8305,23.8217,23.8305,228877.0
2020-05-12 09:30:00,27.2,27.24,27.14,27.16,67322.0,24.0516,24.0869,23.9985,24.0162,67322.0
2020-05-12 09:35:00,27.16,27.17,27.03,27.04,17963.0,24.0162,24.025,23.9012,23.9101,17963.0
2020-05-12 09:40:00,27.04,27.11,27.04,27.07,16121.0,23.9101,23.972,23.9101,23.9366,16121.0
2020-05-12 09:45:00,27.08,27.09,26.94,26.96,21259.0,23.9455,23.9543,23.8217,23.8393,21259.0
2020-05-12 09:50:00,26.97,27.0,26.96,26.98,11441.0,23.8482,23.8747,23.8393,23.857,11441.0
2020-05-12 09:55:00,26.99,27.01,26.96,26.97,17332.0,23.8659,23.8836,23.8393,23.8482,17332.0
2020-05-12 10:00:00,26.98,27.01,26.95,26.96,14557.0,23.857,23.8836,23.8305,23.8393,14557.0
2020-05-12 10:05:00,26.96,26.96,26.9,26.91,21090.0,23.8393,23.8393,23.7863,23.7951,21090.0
2020-05-12 10:10:00,26.91,26.92,26.88,26.89,22862.0,23.7951,23.804,23.7686,23.7775,22862.0
2020-05-12 10:15:00,26.89,26.97,26.89,26.94,14424.0,23.7775,23.8482,23.7775,23.8217,14424.0
2020-05-12 10:20:00,26.94,27.01,26.92,27.0,26820.0,23.8217,23.8836,23.804,23.8747,26820.0
2020-05-12 10:25:00,27.0,27.01,26.88,26.98,38749.0,23.8747,23.8836,23.7686,23.857,38749.0
2020-05-12 10:30:00,26.98,27.01,26.96,27.0,41453.0,23.857,23.8836,23.8393,23.8747,41453.0
2020-05-12 10:35:00,27.0,27.02,26.94,26.94,85493.0,23.8747,23.8924,23.8217,23.8217,85493.0
2020-05-12 10:40:00,26.95,26.98,26.93,26.96,33004.0,23.8305,23.857,23.8128,23.8393,33004.0
2020-05-12 10:45:00,26.96,26.97,26.93,26.95,39425.0,23.8393,23.8482,23.8128,23.8305,39425.0
2020-05-12 10:50:00,26.94,26.96,26.86,26.9,66494.0,23.8217,23.8393,23.7509,23.7863,66494.0
2020-05-12 10:55:00,26.89,26.94,26.89,26.94,28057.0,23.7775,23.8217,23.7775,23.8217,28057.0
2020-05-12 11:00:00,26.94,26.97,26.92,26.97,37729.0,23.8217,23.8482,23.804,23.8482,37729.0
2020-05-12 11:05:00,26.97,27.01,26.96,27.0,18899.0,23.8482,23.8836,23.8393,23.8747,18899.0
2020-05-12 11:10:00,26.99,27.01,26.98,26.98,41988.0,23.8659,23.8836,23.857,23.857,41988.0
2020-05-12 11:15:00,26.99,26.99,26.92,26.93,26621.0,23.8659,23.8659,23.804,23.8128,26621.0
2020-05-12 11:20:00,26.93,26.93,26.89,26.91,15060.0,23.8128,23.8128,23.7775,23.7951,15060.0
2020-05-12 11:25:00,26.92,26.96,26.91,26.94,27913.0,23.804,23.8393,23.7951,23.8217,27913.0
2020-05-12 11:30:00,26.93,26.96,26.93,26.94,14336.0,23.8128,23.8393,23.8128,23.8217,14336.0
2020-05-12 11:35:00,26.93,26.94,26.89,26.9,12294.0,23.8128,23.8217,23.7775,23.7863,12294.0
2020-05-12 11:40:00,26.89,26.9,26.79,26.81,35623.0,23.7775,23.7863,23.689,23.7067,35623.0
2020-05-12 11:45:00,26.82,26.82,26.79,26.81,17442.0,23.7156,23.7156,23.689,23.7067,17442.0
2020-05-12 11:50:00,26.8,26.85,26.8,26.84,23077.0,23.6979,23.7421,23.6979,23.7332,23077.0
2020-05-12 11:55:00,26.84,26.87,26.81,26.82,28946.0,23.7332,23.7598,23.7067,23.7156,28946.0
2020-05-12 12:00:00,26.81,26.81,26.75,26.76,12465.0,23.7067,23.7067,23.6537,23.6625,12465.0
2020-05-12 12:05:00,26.76,26.8,26.73,26.79,21818.0,23.6625,23.6979,23.636,23.689,21818.0
2020-05-12 12:10:00,26.78,26.79,26.77,26.78,9022.0,23.6802,23.689,23.6713,23.6802,9022.0
2020-05-12 12:15:00,26.78,26.78,26.75,26.76,12740.0,23.6802,23.6802,23.6537,23.6625,12740.0
2020-05-12 12:20:00,26.77,26.77,26.74,26.75,30247.0,23.6713,23.6713,23.6448,23.6537,30247.0
2020-05-12 12:25:00,26.76,26.76,26.73,26.73,13940.0,23.6625,23.6625,23.636,23.636,13940.0
2020-05-12 12:30:00,26.73,26.78,26.72,26.75,25750.0,23.636,23.6802,23.6271,23.6537,25750.0
2020-05-12 12:35:00,26.76,26.76,26.72,26.74,11867.0,23.6625,23.6625,23.6271,23.6448,11867.0
2020-05-12 12:40:00,26.73,26.74,26.7,26.71,11627.0,23.636,23.6448,23.6094,23.6183,11627.0
2020-05-12 12:45:00,26.72,26.74,26.7,26.7,17338.0,23.6271,23.6448,23.6094,23.6094,17338.0
2020-05-12 12:50:00,26.71,26.83,26.69,26.82,115774.0,23.6183,23.7244,23.6006,23.7156,115774.0
2020-05-12 12:55:00,26.82,26.87,26.81,26.83,34203.0,23.7156,23.7598,23.7067,23.7244,34203.0
2020-05-12 13:00:00,26.82,26.83,26.79,26.8,8706.0,23.7156,23.7244,23.689,23.6979,8706.0
2020-05-12 13:05:00,26.8,26.82,26.79,26.82,6527.0,23.6979,23.7156,23.689,23.7156,6527.0
2020-05-12 13:10:00,26.82,26.82,26.75,26.76,12975.0,23.7156,23.7156,23.6537,23.6625,12975.0
2020-05-12 13:15:00,26.75,26.76,26.74,26.75,16334.0,23.6537,23.6625,23.6448,23.6537,16334.0
2020-05-12 13:20:00,26.75,26.76,26.74,26.75,21701.0,23.6537,23.6625,23.6448,23.6537,21701.0
2020-05-12 13:25:00,26.75,26.8,26.74,26.77,18820.0,23.6537,23.6979,23.6448,23.6713,18820.0
2020-05-12 13:30:00,26.77,26.79,26.75,26.78,12259.0,23.6713,23.689,23.6537,23.6802,12259.0
2020-05-12 13:35:00,26.78,26.79,26.76,26.77,12326.0,23.6802,23.689,23.6625,23.6713,12326.0
2020-05-12 13:40:00,26.77,26.77,26.74,26.76,19019.0,23.6713,23.6713,23.6448,23.6625,19019.0
2020-05-12 13:45:00,26.76,26.78,26.75,26.78,14866.0,23.6625,23.6802,23.6537,23.6802,14866.0
2020-05-12 13:50:00,26.78,26.79,26.77,26.78,6205.0,23.6802,23.689,23.6713,23.6802,6205.0
2020-05-12 13:55:00,26.79,26.83,26.78,26.83,34948.0,23.689,23.7244,23.6802,23.7244,34948.0
2020-05-12 14:00:00,26.83,26.85,26.82,26.85,12048.0,23.7244,23.7421,23.7156,23.7421,12048.0
2020-05-12 14:05:00,26.85,26.86,26.84,26.86,9505.0,23.7421,23.7509,23.7332,23.7509,9505.0
2020-05-12 14:10:00,26.86,26.86,26.78,26.79,88986.0,23.7509,23.7509,23.6802,23.689,88986.0
2020-05-12 14:15:00,26.79,26.79,26.75,26.77,20436.0,23.689,23.689,23.6537,23.6713,20436.0
2020-05-12 14:20:00,26.77,26.85,26.77,26.85,13265.0,23.6713,23.7421,23.6713,23.7421,13265.0
2020-05-12 14:25:00,26.84,26.84,26.78,26.8,18577.0,23.7332,23.7332,23.6802,23.6979,18577.0
2020-05-12 14:30:00,26.8,26.81,26.77,26.79,13111.0,23.6979,23.7067,23.6713,23.689,13111.0
2020-05-12 14:35:00,26.79,26.81,26.76,26.8,19227.0,23.689,23.7067,23.6625,23.6979,19227.0
2020-05-12 14:40:00,26.8,26.8,26.75,26.77,19525.0,23.6979,23.6979,23.6537,23.6713,19525.0
2020-05-12 14:45:00,26.77,26.78,26.75,26.77,12643.0,23.6713,23.6802,23.6537,23.6713,12643.0
2020-05-12 14:50:00,26.76,26.79,26.75,26.79,13901.0,23.6625,23.689,23.6537,23.689,13901.0
2020-05-12 14:55:00,26.79,26.81,26.77,26.78,24495.0,23.689,23.7067,23.6713,23.6802,24495.0
2020-05-12 15:00:00,26.78,26.78,26.75,26.75,12267.0,23.6802,23.6802,23.6537,23.6537,12267.0
2020-05-12 15:05:00,26.76,26.8,26.75,26.8,19007.0,23.6625,23.6979,23.6537,23.6979,19007.0
2020-05-12 15:10:00,26.8,26.8,26.72,26.72,33845.0,23.6979,23.6979,23.6271,23.6271,33845.0
2020-05-12 15:15:00,26.73,26.76,26.73,26.74,27202.0,23.636,23.6625,23.636,23.6448,27202.0
2020-05-12 15:20:00,26.74,26.75,26.67,26.67,40213.0,23.6448,23.6537,23.5829,23.5829,40213.0
2020-05-12 15:25:00,26.67,26.7,26.66,26.67,22083.0,23.5829,23.6094,23.5741,23.5829,22083.0
2020-05-12 15:30:00,26.67,26.69,26.62,26.63,56355.0,23.5829,23.6006,23.5387,23.5475,56355.0
2020-05-12 15:35:00,26.62,26.65,26.58,26.64,33989.0,23.5387,23.5652,23.5033,23.5564,33989.0
2020-05-12 15:40:00,26.64,26.64,26.57,26.63,74194.0,23.5564,23.5564,23.4945,23.5475,74194.0
2020-05-12 15:45:00,26.63,26.72,26.62,26.67,204648.0,23.5475,23.6271,23.5387,23.5829,204648.0
2020-05-12 15:50:00,26.68,26.71,26.6,26.62,169719.0,23.5918,23.6183,23.521,23.5387,169719.0
2020-05-12 15:55:00,26.62,26.62,26.52,26.59,215693.0,23.5387,23.5387,23.4503,23.5122,215693.0
2020-05-13 09:30:00,26.95,27.05,26.72,26.89,233165.0,23.8305,23.9189,23.6271,23.7775,233165.0
2020-05-13 09:35:00,26.9,27.0,26.89,27.0,199351.0,23.7863,23.8747,23.7775,23.8747,199351.0
2020-05-13 09:40:00,27.0,27.0,26.9,26.98,108447.0,23.8747,23.8747,23.7863,23.857,108447.0
2020-05-13 09:45:00,26.99,27.02,26.95,27.0,170555.0,23.8659,23.8924,23.8305,23.8747,170555.0
2020-05-13 09:50:00,27.0,27.02,26.89,26.91,55437.0,23.8747,23.8924,23.7775,23.7951,55437.0
2020-05-13 09:55:00,26.91,26.93,26.75,26.79,217215.0,23.7951,23.8128,23.6537,23.689,217215.0
2020-05-13 10:00:00,26.79,26.87,26.77,26.78,37000.0,23.689,23.7598,23.6713,23.6802,37000.0
2020-05-13 10:05:00,26.78,26.88,26.76,26.8,33646.0,23.6802,23.7686,23.6625,23.6979,33646.0
2020-05-13 10:10:00,26.8,26.81,26.74,26.76,30664.0,23.6979,23.7067,23.6448,23.6625,30664.0
2020-05-13 10:15:00,26.76,26.82,26.74,26.78,31645.0,23.6625,23.7156,23.6448,23.6802,31645.0
2020-05-13 10:20:00,26.78,26.79,26.73,26.75,26211.0,23.6802,23.689,23.636,23.6537,26211.0
2020-05-13 10:25:00,26.75,26.94,26.72,26.91,31104.0,23.6537,23.8217,23.6271,23.7951,31104.0
2020-05-13 10:30:00,26.91,26.96,26.88,26.96,138354.0,23.7951,23.8393,23.7686,23.8393,138354.0
2020-05-13 10:35:00,26.96,27.02,26.96,27.0,48571.0,23.8393,23.8924,23.8393,23.8747,48571.0
2020-05-13 10:40:00,27.0,27.02,26.96,27.0,62972.0,23.8747,23.8924,23.8393,23.8747,62972.0
2020-05-13 10:45:00,27.0,27.06,26.99,27.0,48191.0,23.8747,23.9278,23.8659,23.8747,48191.0
2020-05-13 10:50:00,27.0,27.1,26.98,26.99,46644.0,23.8747,23.9631,23.857,23.8659,46644.0
2020-05-13 10:55:00,26.99,27.03,26.87,26.9,56189.0,23.8659,23.9012,23.7598,23.7863,56189.0
2020-05-13 11:00:00,26.9,26.92,26.86,26.86,30934.0,23.7863,23.804,23.7509,23.7509,30934.0
2020-05-13 11:05:00,26.86,26.91,26.82,26.86,29859.0,23.7509,23.7951,23.7156,23.7509,29859.0
2020-05-13 11:10:00,26.87,26.89,26.84,26.89,20010.0,23.7598,23.7775,23.7332,23.7775,20010.0
2020-05-13 11:15:00,26.89,26.94,26.77,26.78,32022.0,23.7775,23.8217,23.6713,23.6802,32022.0
2020-05-13 11:20:00,26.79,26.79,26.69,26.73,25120.0,23.689,23.689,23.6006,23.636,25120.0
2020-05-13 11:25:00,26.73,26.75,26.69,26.71,21637.0,23.636,23.6537,23.6006,23.6183,21637.0
2020-05-13 11:30:00,26.71,26.75,26.69,26.7,21955.0,23.6183,23.6537,23.6006,23.6094,21955.0
2020-05-13 11:35:00,26.7,26.73,26.64,26.7,31849.0,23.6094,23.636,23.5564,23.6094,31849.0
2020-05-13 11:40:00,26.7,26.73,26.66,26.67,25885.0,23.6094,23.636,23.5741,23.5829,25885.0
2020-05-13 11:45:00,26.68,26.69,26.62,26.64,28826.0,23.5918,23.6006,23.5387,23.5564,28826.0
2020-05-13 11:50:00,26.64,26.68,26.6,26.63,42498.0,23.5564,23.5918,23.521,23.5475,42498.0
2020-05-13 11:55:00,26.62,26.71,26.61,26.7,28492.0,23.5387,23.6183,23.5299,23.6094,28492.0
2020-05-13 12:00:00,26.71,26.73,26.65,26.66,27266.0,23.6183,23.636,23.5652,23.5741,27266.0
2020-05-13 12:05:00,26.66,26.7,26.63,26.66,27351.0,23.5741,23.6094,23.5475,23.5741,27351.0
2020-05-13 12:10:00,26.65,26.69,26.64,26.66,40675.0,23.5652,23.6006,23.5564,23.5741,40675.0
2020-05-13 12:15:00,26.66,26.66,26.56,26.58,23223.0,23.5741,23.5741,23.4856,23.5033,23223.0
2020-05-13 12:20:00,26.58,26.67,26.57,26.64,25790.0,23.5033,23.5829,23.4945,23.5564,25790.0
2020-05-13 12:25:00,26.64,26.67,26.61,26.66,35127.0,23.5564,23.5829,23.5299,23.5741,35127.0
2020-05-13 12:30:00,26.66,26.68,26.56,26.6,39225.0,23.5741,23.5918,23.4856,23.521,39225.0
2020-05-13 12:35:00,26.6,26.6,26.56,26.59,18476.0,23.521,23.521,23.4856,23.5122,18476.0
2020-05-13 12:40:00,26.58,26.6,26.52,26.52,26774.0,23.5033,23.521,23.4503,23.4503,26774.0
2020-05-13 12:45:00,26.53,26.54,26.5,26.54,26160.0,23.4591,23.468,23.4326,23.468,26160.0
2020-05-13 12:50:00,26.54,26.59,26.54,26.55,26877.0,23.468,23.5122,23.468,23.4768,26877.0
2020-05-13 12:55:00,26.55,26.56,26.51,26.53,67498.0,23.4768,23.4856,23.4414,23.4591,67498.0
2020-05-13 13:00:00,26.53,26.55,26.49,26.5,100377.0,23.4591,23.4768,23.4238,23.4326,100377.0
2020-05-13 13:05:00,26.5,26.5,26.43,26.44,35678.0,23.4326,23.4326,23.3707,23.3795,35678.0
2020-05-13 13:10:00,26.45,26.49,26.42,26.43,96082.0,23.3884,23.4238,23.3619,23.3707,96082.0
2020-05-13 13:15:00,26.42,26.51,26.39,26.43,72752.0,23.3619,23.4414,23.3353,23.3707,72752.0
2020-05-13 13:20:00,26.42,26.42,26.37,26.41,35133.0,23.3619,23.3619,23.3176,23.353,35133.0
2020-05-13 13:25:00,26.4,26.5,26.39,26.49,33708.0,23.3442,23.4326,23.3353,23.4238,33708.0
2020-05-13 13:30:00,26.5,26.51,26.46,26.46,44781.0,23.4326,23.4414,23.3972,23.3972,44781.0
2020-05-13 13:35:00,26.46,26.5,26.4,26.42,45398.0,23.3972,23.4326,23.3442,23.3619,45398.0
2020-05-13 13:40:00,26.42,26.44,26.38,26.43,47579.0,23.3619,23.3795,23.3265,23.3707,47579.0
2020-05-13 13:45:00,26.43,26.43,26.39,26.41,38016.0,23.3707,23.3707,23.3353,23.353,38016.0
2020-05-13 13:50:00,26.41,26.42,26.38,26.38,49165.0,23.353,23.3619,23.3265,23.3265,49165.0
2020-05-13 13:55:00,26.39,26.4,26.38,26.38,26425.0,23.3353,23.3442,23.3265,23.3265,26425.0
2020-05-13 14:00:00,26.38,26.38,26.33,26.33,30040.0,23.3265,23.3265,23.2823,23.2823,30040.0
2020-05-13 14:05:00,26.33,26.4,26.32,26.4,25001.0,23.2823,23.3442,23.2734,23.3442,25001.0
2020-05-13 14:10:00,26.39,26.42,26.37,26.38,50476.0,23.3353,23.3619,23.3176,23.3265,50476.0
2020-05-13 14:15:00,26.37,26.42,26.37,26.4,39685.0,23.3176,23.3619,23.3176,23.3442,39685.0
2020-05-13 14:20:00,26.41,26.42,26.35,26.35,23178.0,23.353,23.3619,23.3,23.3,23178.0
2020-05-13 14:25:00,26.35,26.4,26.34,26.39,22584.0,23.3,23.3442,23.2911,23.3353,22584.0
2020-05-13 14:30:00,26.39,26.44,26.38,26.39,25097.0,23.3353,23.3795,23.3265,23.3353,25097.0
2020-05-13 14:35:00,26.38,26.41,26.37,26.39,18033.0,23.3265,23.353,23.3176,23.3353,18033.0
2020-05-13 14:40:00,26.39,26.42,26.35,26.36,17770.0,23.3353,23.3619,23.3,23.3088,17770.0
2020-05-13 14:45:00,26.36,26.45,26.35,26.41,22684.0,23.3088,23.3884,23.3,23.353,22684.0
2020-05-13 14:50:00,26.42,26.43,26.39,26.4,18556.0,23.3619,23.3707,23.3353,23.3442,18556.0
2020-05-13 14:55:00,26.4,26.44,26.36,26.39,40961.0,23.3442,23.3795,23.3088,23.3353,40961.0
2020-05-13 15:00:00,26.39,26.51,26.39,26.5,30156.0,23.3353,23.4414,23.3353,23.4326,30156.0
2020-05-13 15:05:00,26.49,26.5,26.44,26.5,49933.0,23.4238,23.4326,23.3795,23.4326,49933.0
2020-05-13 15:10:00,26.5,26.52,26.45,26.45,107888.0,23.4326,23.4503,23.3884,23.3884,107888.0
2020-05-13 15:15:00,26.45,26.47,26.35,26.39,38405.0,23.3884,23.4061,23.3,23.3353,38405.0
2020-05-13 15:20:00,26.4,26.41,26.35,26.35,38254.0,23.3442,23.353,23.3,23.3,38254.0
2020-05-13 15:25:00,26.36,26.42,26.31,26.42,37875.0,23.3088,23.3619,23.2646,23.3619,37875.0
2020-05-13 15:30:00,26.41,26.46,26.37,26.45,46215.0,23.353,23.3972,23.3176,23.3884,46215.0
2020-05-13 15:35:00,26.45,26.45,26.37,26.41,86609.0,23.3884,23.3884,23.3176,23.353,86609.0
2020-05-13 15:40:00,26.42,26.47,26.37,26.38,117419.0,23.3619,23.4061,23.3176,23.3265,117419.0
2020-05-13 15:45:00,26.38,26.52,26.37,26.47,162351.0,23.3265,23.4503,23.3176,23.4061,162351.0
2020-05-13 15:50:00,26.48,26.72,26.45,26.5,492842.0,23.4149,23.6271,23.3884,23.4326,492842.0
2020-05-13 15:55:00,26.51,26.53,26.25,26.41,1012602.0,23.4414,23.4591,23.2115,23.353,1012602.0
2020-05-14 09:30:00,25.98,26.22,25.98,26.21,30095.0,22.9728,23.185,22.9728,23.1762,30095.0
2020-05-14 09:35:00,26.19,26.33,26.18,26.26,16144.0,23.1585,23.2823,23.1496,23.2204,16144.0
2020-05-14 09:40:00,26.27,26.31,26.19,26.21,34472.0,23.2292,23.2646,23.1585,23.1762,34472.0
2020-05-14 09:45:00,26.19,26.33,26.18,26.28,14725.0,23.1585,23.2823,23.1496,23.2381,14725.0
2020-05-14 09:50:00,26.27,26.28,26.16,26.2,20085.0,23.2292,23.2381,23.132,23.1673,20085.0
2020-05-14 09:55:00,26.2,26.25,26.2,26.21,25908.0,23.1673,23.2115,23.1673,23.1762,25908.0
2020-05-14 10:00:00,26.19,26.22,26.1,26.12,33949.0,23.1585,23.185,23.0789,23.0966,33949.0
2020-05-14 10:05:00,26.13,26.16,26.05,26.09,92574.0,23.1054,23.132,23.0347,23.0701,92574.0
2020-05-14 10:10:00,26.09,26.14,26.01,26.13,66680.0,23.0701,23.1143,22.9993,23.1054,66680.0
2020-05-14 10:15:00,26.13,26.16,26.09,26.14,17613.0,23.1054,23.132,23.0701,23.1143,17613.0
2020-05-14 10:20:00,26.14,26.19,26.14,26.17,15497.0,23.1143,23.1585,23.1143,23.1408,15497.0
2020-05-14 10:25:00,26.17,26.2,26.06,26.06,27426.0,23.1408,23.1673,23.0435,23.0435,27426.0
2020-05-14 10:30:00,26.06,26.13,26.06,26.13,12143.0,23.0435,23.1054,23.0435,23.1054,12143.0
2020-05-14 10:35:00,26.12,26.16,26.1,26.14,31654.0,23.0966,23.132,23.0789,23.1143,31654.0
2020-05-14 10:40:00,26.13,26.13,25.99,25.99,21520.0,23.1054,23.1054,22.9816,22.9816,21520.0
2020-05-14 10:45:00,26.0,26.12,25.99,26.11,22307.0,22.9905,23.0966,22.9816,23.0877,22307.0
2020-05-14 10:50:00,26.1,26.1,26.05,26.06,11948.0,23.0789,23.0789,23.0347,23.0435,11948.0
2020-05-14 10:55:00,26.06,26.06,26.01,26.05,42524.0,23.0435,23.0435,22.9993,23.0347,42524.0
2020-05-14 11:00:00,26.05,26.08,26.03,26.05,20361.0,23.0347,23.0612,23.017,23.0347,20361.0
2020-05-14 11:05:00,26.05,26.05,26.0,26.01,20507.0,23.0347,23.0347,22.9905,22.9993,20507.0
2020-05-14 11:10:00,26.01,26.04,26.0,26.01,10656.0,22.9993,23.0258,22.9905,22.9993,10656.0
2020-05-14 11:15:00,26.02,26.1,26.02,26.06,19372.0,23.0082,23.0789,23.0082,23.0435,19372.0
2020-05-14 11:20:00,26.06,26.08,25.98,26.01,24032.0,23.0435,23.0612,22.9728,22.9993,24032.0
2020-05-14 11:25:00,26.01,26.05,25.98,26.03,58618.0,22.9993,23.0347,22.9728,23.017,58618.0
2020-05-14 11:30:00,26.03,26.14,26.03,26.1,27475.0,23.017,23.1143,23.017,23.0789,27475.0
2020-05-14 11:35:00,26.11,26.17,26.06,26.06,23209.0,23.0877,23.1408,23.0435,23.0435,23209.0
2020-05-14 11:40:00,26.05,26.08,26.01,26.04,21898.0,23.0347,23.0612,22.9993,23.0258,21898.0
2020-05-14 11:45:00,26.04,26.09,26.03,26.05,39081.0,23.0258,23.0701,23.017,23.0347,39081.0
2020-05-14 11:50:00,26.05,26.1,26.0,26.08,54726.0,23.0347,23.0789,22.9905,23.0612,54726.0
2020-05-14 11:55:00,26.07,26.07,25.96,25.98,49984.0,23.0524,23.0524,22.9551,22.9728,49984.0
2020-05-14 12:00:00,25.98,26.01,25.92,25.96,21035.0,22.9728,22.9993,22.9197,22.9551,21035.0
2020-05-14 12:05:00,25.95,25.98,25.91,25.92,16574.0,22.9463,22.9728,22.9109,22.9197,16574.0
2020-05-14 12:10:00,25.93,25.99,25.92,25.98,11086.0,22.9286,22.9816,22.9197,22.9728,11086.0
2020-05-14 12:15:00,25.98,25.99,25.93,25.96,20180.0,22.9728,22.9816,22.9286,22.9551,20180.0
2020-05-14 12:20:00,25.96,26.03,25.95,26.02,46334.0,22.9551,23.017,22.9463,23.0082,46334.0
2020-05-14 12:25:00,26.01,26.01,25.94,25.96,12563.0,22.9993,22.9993,22.9374,22.9551,12563.0
2020-05-14 12:30:00,25.96,26.05,25.94,26.04,20007.0,22.9551,23.0347,22.9374,23.0258,20007.0
2020-05-14 12:35:00,26.04,26.07,26.03,26.04,11496.0,23.0258,23.0524,23.017,23.0258,11496.0
2020-05-14 12:40:00,26.04,26.06,26.02,26.03,15583.0,23.0258,23.0435,23.0082,23.017,15583.0
2020-05-14 12:45:00,26.03,26.07,26.03,26.04,26847.0,23.017,23.0524,23.017,23.0258,26847.0
2020-05-14 12:50:00,26.04,26.08,26.02,26.05,99452.0,23.0258,23.0612,23.0082,23.0347,99452.0
2020-05-14 12:55:00,26.05,26.12,26.03,26.11,100044.0,23.0347,23.0966,23.017,23.0877,100044.0
2020-05-14 13:00:00,26.1,26.12,26.08,26.11,19780.0,23.0789,23.0966,23.0612,23.0877,19780.0
2020-05-14 13:05:00,26.1,26.14,26.1,26.13,27782.0,23.0789,23.1143,23.0789,23.1054,27782.0
2020-05-14 13:10:00,26.13,26.13,26.05,26.09,33643.0,23.1054,23.1054,23.0347,23.0701,33643.0
2020-05-14 13:15:00,26.09,26.13,26.07,26.13,19275.0,23.0701,23.1054,23.0524,23.1054,19275.0
2020-05-14 13:20:00,26.13,26.13,26.09,26.1,22628.0,23.1054,23.1054,23.0701,23.0789,22628.0
2020-05-14 13:25:00,26.1,26.14,26.1,26.13,16512.0,23.0789,23.1143,23.0789,23.1054,16512.0
2020-05-14 13:30:00,26.13,26.16,26.1,26.11,22660.0,23.1054,23.132,23.0789,23.0877,22660.0
2020-05-14 13:35:00,26.11,26.15,26.09,26.12,12807.0,23.0877,23.1231,23.0701,23.0966,12807.0
2020-05-14 13:40:00,26.12,26.16,26.11,26.14,16384.0,23.0966,23.132,23.0877,23.1143,16384.0
2020-05-14 13:45:00,26.14,26.24,26.14,26.22,11409.0,23.1143,23.2027,23.1143,23.185,11409.0
2020-05-14 13:50:00,26.21,26.23,26.18,26.2,22242.0,23.1762,23.1938,23.1496,23.1673,22242.0
2020-05-14 13:55:00,26.2,26.21,26.17,26.18,17679.0,23.1673,23.1762,23.1408,23.1496,17679.0
2020-05-14 14:00:00,26.18,26.2,26.14,26.18,13549.0,23.1496,23.1673,23.1143,23.1496,13549.0
2020-05-14 14:05:00,26.18,26.19,26.14,26.19,11868.0,23.1496,23.1585,23.1143,23.1585,11868.0
2020-05-14 14:10:00,26.19,26.25,26.19,26.21,71364.0,23.1585,23.2115,23.1585,23.1762,71364.0
2020-05-14 14:15:00,26.21,26.23,26.19,26.21,93769.0,23.1762,23.1938,23.1585,23.1762,93769.0
2020-05-14 14:20:00,26.21,26.24,26.21,26.24,11394.0,23.1762,23.2027,23.1762,23.2027,11394.0
2020-05-14 14:25:00,26.24,26.24,26.2,26.24,30437.0,23.2027,23.2027,23.1673,23.2027,30437.0
2020-05-14 14:30:00,26.25,26.28,26.22,26.23,64040.0,23.2115,23.2381,23.185,23.1938,64040.0
2020-05-14 14:35:00,26.22,26.23,26.18,26.19,21339.0,23.185,23.1938,23.1496,23.1585,21339.0
2020-05-14 14:40:00,26.19,26.23,26.16,26.19,21553.0,23.1585,23.1938,23.132,23.1585,21553.0
2020-05-14 14:45:00,26.19,26.21,26.17,26.18,19848.0,23.1585,23.1762,23.1408,23.1496,19848.0
2020-05-14 14:50:00,26.18,26.22,26.16,26.21,91844.0,23.1496,23.185,23.132,23.1762,91844.0
2020-05-14 14:55:00,26.21,26.22,26.19,26.2,14723.0,23.1762,23.185,23.1585,23.1673,14723.0
2020-05-14 15:00:00,26.19,26.26,26.18,26.25,20381.0,23.1585,23.2204,23.1496,23.2115,20381.0
2020-05-14 15:05:00,26.25,26.26,26.19,26.22,61017.0,23.2115,23.2204,23.1585,23.185,61017.0
2020-05-14 15:10:00,26.23,26.23,26.17,26.23,17194.0,23.1938,23.1938,23.1408,23.1938,17194.0
2020-05-14 15:15:00,26.23,26.25,26.19,26.21,21746.0,23.1938,23.2115,23.1585,23.1762,21746.0
2020-05-14 15:20:00,26.21,26.26,26.16,26.23,58149.0,23.1762,23.2204,23.132,23.1938,58149.0
2020-05-14 15:25:00,26.22,26.28,26.2,26.28,70032.0,23.185,23.2381,23.1673,23.2381,70032.0
2020-05-14 15:30:00,26.28,26.3,26.23,26.25,43076.0,23.2381,23.2557,23.1938,23.2115,43076.0
2020-05-14 15:35:00,26.24,26.32,26.23,26.26,37021.0,23.2027,23.2734,23.1938,23.2204,37021.0
2020-05-14 15:40:00,26.26,26.3,26.25,26.29,32763.0,23.2204,23.2557,23.2115,23.2469,32763.0
2020-05-14 15:45:00,26.29,26.34,26.28,26.3,36434.0,23.2469,23.2911,23.2381,23.2557,36434.0
2020-05-14 15:50:00,26.31,26.35,26.28,26.32,79861.0,23.2646,23.3,23.2381,23.2734,79861.0
2020-05-14 15:55:00,26.32,26.4,26.27,26.39,229009.0,23.2734,23.3442,23.2292,23.3353,229009.0
2020-05-15 09:30:00,26.48,26.52,26.4,26.41,30114.0,23.4149,23.4503,23.3442,23.353,30114.0
2020-05-15 09:35:00,26.37,26.39,26.3,26.38,10110.0,23.3176,23.3353,23.2557,23.3265,10110.0
2020-05-15 09:40:00,26.42,26.57,26.4,26.52,18412.0,23.3619,23.4945,23.3442,23.4503,18412.0
2020-05-15 09:45:00,26.53,26.56,26.47,26.51,13630.0,23.4591,23.4856,23.4061,23.4414,13630.0
2020-05-15 09:50:00,26.51,26.6,26.49,26.6,14981.0,23.4414,23.521,23.4238,23.521,14981.0
2020-05-15 09:55:00,26.6,26.61,26.56,26.59,14536.0,23.521,23.5299,23.4856,23.5122,14536.0
2020-05-15 10:00:00,26.6,26.69,26.58,26.61,25051.0,23.521,23.6006,23.5033,23.5299,25051.0
2020-05-15 10:05:00,26.6,26.65,26.59,26.63,15365.0,23.521,23.5652,23.5122,23.5475,15365.0
2020-05-15 10:10:00,26.63,26.64,26.57,26.61,54644.0,23.5475,23.5564,23.4945,23.5299,54644.0
2020-05-15 10:15:00,26.61,26.61,26.54,26.57,22209.0,23.5299,23.5299,23.468,23.4945,22209.0
2020-05-15 10:20:00,26.56,26.61,26.54,26.55,15655.0,23.4856,23.5299,23.468,23.4768,15655.0
2020-05-15 10:25:00,26.54,26.56,26.52,26.54,9821.0,23.468,23.4856,23.4503,23.468,9821.0
2020-05-15 10:30:00,26.54,26.56,26.49,26.49,22786.0,23.468,23.4856,23.4238,23.4238,22786.0
2020-05-15 10:35:00,26.49,26.55,26.45,26.5,16953.0,23.4238,23.4768,23.3884,23.4326,16953.0
2020-05-15 10:40:00,26.5,26.51,26.47,26.5,13306.0,23.4326,23.4414,23.4061,23.4326,13306.0
2020-05-15 10:45:00,26.49,26.55,26.46,26.55,11982.0,23.4238,23.4768,23.3972,23.4768,11982.0
2020-05-15 10:50:00,26.55,26.55,26.47,26.49,15811.0,23.4768,23.4768,23.4061,23.4238,15811.0
2020-05-15 10:55:00,26.49,26.54,26.46,26.54,8930.0,23.4238,23.468,23.3972,23.468,8930.0
2020-05-15 11:00:00,26.54,26.54,26.44,26.45,15873.0,23.468,23.468,23.3795,23.3884,15873.0
2020-05-15 11:05:00,26.46,26.5,26.45,26.48,39822.0,23.3972,23.4326,23.3884,23.4149,39822.0
2020-05-15 11:10:00,26.48,26.49,26.45,26.48,8323.0,23.4149,23.4238,23.3884,23.4149,8323.0
2020-05-15 11:15:00,26.47,26.52,26.46,26.49,12740.0,23.4061,23.4503,23.3972,23.4238,12740.0
2020-05-15 11:20:00,26.48,26.55,26.47,26.54,14040.0,23.4149,23.4768,23.4061,23.468,14040.0
2020-05-15 11:25:00,26.53,26.54,26.51,26.52,14600.0,23.4591,23.468,23.4414,23.4503,14600.0
2020-05-15 11:30:00,26.53,26.53,26.49,26.49,18490.0,23.4591,23.4591,23.4238,23.4238,18490.0
2020-05-15 11:35:00,26.48,26.49,26.45,26.46,13105.0,23.4149,23.4238,23.3884,23.3972,13105.0
2020-05-15 11:40:00,26.46,26.47,26.43,26.46,8515.0,23.3972,23.4061,23.3707,23.3972,8515.0
2020-05-15 11:45:00,26.46,26.49,26.44,26.49,10352.0,23.3972,23.4238,23.3795,23.4238,10352.0
2020-05-15 11:50:00,26.49,26.5,26.48,26.5,5657.0,23.4238,23.4326,23.4149,23.4326,5657.0
2020-05-15 11:55:00,26.5,26.54,26.49,26.5,10917.0,23.4326,23.468,23.4238,23.4326,10917.0
2020-05-15 12:00:00,26.49,26.51,26.48,26.5,12649.0,23.4238,23.4414,23.4149,23.4326,12649.0
2020-05-15 12:05:00,26.5,26.52,26.49,26.49,10446.0,23.4326,23.4503,23.4238,23.4238,10446.0
2020-05-15 12:10:00,26.48,26.48,26.44,26.44,9800.0,23.4149,23.4149,23.3795,23.3795,9800.0
2020-05-15 12:15:00,26.45,26.48,26.44,26.47,14490.0,23.3884,23.4149,23.3795,23.4061,14490.0
2020-05-15 12:20:00,26.48,26.52,26.47,26.52,6200.0,23.4149,23.4503,23.4061,23.4503,6200.0
2020-05-15 12:25:00,26.52,26.54,26.5,26.51,10911.0,23.4503,23.468,23.4326,23.4414,10911.0
2020-05-15 12:30:00,26.51,26.51,26.48,26.5,9538.0,23.4414,23.4414,23.4149,23.4326,9538.0
2020-05-15 12:35:00,26.5,26.5,26.48,26.5,9826.0,23.4326,23.4326,23.4149,23.4326,9826.0
2020-05-15 12:40:00,26.5,26.54,26.47,26.48,20410.0,23.4326,23.468,23.4061,23.4149,20410.0
2020-05-15 12:45:00,26.48,26.49,26.43,26.44,12680.0,23.4149,23.4238,23.3707,23.3795,12680.0
2020-05-15 12:50:00,26.44,26.47,26.44,26.45,6603.0,23.3795,23.4061,23.3795,23.3884,6603.0
2020-05-15 12:55:00,26.45,26.45,26.38,26.41,21254.0,23.3884,23.3884,23.3265,23.353,21254.0
2020-05-15 13:00:00,26.41,26.46,26.4,26.45,16164.0,23.353,23.3972,23.3442,23.3884,16164.0
2020-05-15 13:05:00,26.45,26.46,26.42,26.45,14650.0,23.3884,23.3972,23.3619,23.3884,14650.0
2020-05-15 13:10:00,26.45,26.52,26.44,26.52,10598.0,23.3884,23.4503,23.3795,23.4503,10598.0
2020-05-15 13:15:00,26.53,26.54,26.51,26.54,8192.0,23.4591,23.468,23.4414,23.468,8192.0
2020-05-15 13:20:00,26.54,26.55,26.48,26.52,15757.0,23.468,23.4768,23.4149,23.4503,15757.0
2020-05-15 13:25:00,26.51,26.55,26.51,26.55,8862.0,23.4414,23.4768,23.4414,23.4768,8862.0
2020-05-15 13:30:00,26.54,26.56,26.53,26.54,7486.0,23.468,23.4856,23.4591,23.468,7486.0
2020-05-15 13:35:00,26.54,26.6,26.54,26.57,23197.0,23.468,23.521,23.468,23.4945,23197.0
2020-05-15 13:40:00,26.57,26.57,26.53,26.54,8300.0,23.4945,23.4945,23.4591,23.468,8300.0
2020-05-15 13:45:00,26.55,26.56,26.49,26.5,11895.0,23.4768,23.4856,23.4238,23.4326,11895.0
2020-05-15 13:50:00,26.5,26.51,26.48,26.49,45306.0,23.4326,23.4414,23.4149,23.4238,45306.0
2020-05-15 13:55:00,26.49,26.5,26.48,26.5,20622.0,23.4238,23.4326,23.4149,23.4326,20622.0
2020-05-15 14:00:00,26.5,26.55,26.49,26.53,112111.0,23.4326,23.4768,23.4238,23.4591,112111.0
2020-05-15 14:05:00,26.53,26.53,26.5,26.51,11547.0,23.4591,23.4591,23.4326,23.4414,11547.0
2020-05-15 14:10:00,26.51,26.51,26.46,26.48,17009.0,23.4414,23.4414,23.3972,23.4149,17009.0
2020-05-15 14:15:00,26.48,26.52,26.47,26.49,18732.0,23.4149,23.4503,23.4061,23.4238,18732.0
2020-05-15 14:20:00,26.5,26.56,26.47,26.54,14143.0,23.4326,23.4856,23.4061,23.468,14143.0
2020-05-15 14:25:00,26.53,26.53,26.45,26.49,41726.0,23.4591,23.4591,23.3884,23.4238,41726.0
2020-05-15 14:30:00,26.49,26.51,26.46,26.49,19244.0,23.4238,23.4414,23.3972,23.4238,19244.0
2020-05-15 14:35:00,26.49,26.5,26.4,26.41,59530.0,23.4238,23.4326,23.3442,23.353,59530.0
2020-05-15 14:40:00,26.41,26.41,26.38,26.4,38366.0,23.353,23.353,23.3265,23.3442,38366.0
2020-05-15 14:45:00,26.4,26.44,26.37,26.39,68088.0,23.3442,23.3795,23.3176,23.3353,68088.0
2020-05-15 14:50:00,26.39,26.4,26.37,26.39,42118.0,23.3353,23.3442,23.3176,23.3353,42118.0
2020-05-15 14:55:00,26.39,26.4,26.35,26.37,20476.0,23.3353,23.3442,23.3,23.3176,20476.0
2020-05-15 15:00:00,26.39,26.42,26.37,26.4,50664.0,23.3353,23.3619,23.3176,23.3442,50664.0
2020-05-15 15:05:00,26.4,26.42,26.38,26.41,89825.0,23.3442,23.3619,23.3265,23.353,89825.0
2020-05-15 15:10:00,26.4,26.4,26.37,26.39,13737.0,23.3442,23.3442,23.3176,23.3353,13737.0
2020-05-15 15:15:00,26.39,26.41,26.38,26.4,17725.0,23.3353,23.353,23.3265,23.3442,17725.0
2020-05-15 15:20:00,26.4,26.4,26.36,26.39,20663.0,23.3442,23.3442,23.3088,23.3353,20663.0
2020-05-15 15:25:00,26.4,26.4,26.31,26.35,51517.0,23.3442,23.3442,23.2646,23.3,51517.0
2020-05-15 15:30:00,26.36,26.38,26.33,26.34,24642.0,23.3088,23.3265,23.2823,23.2911,24642.0
2020-05-15 15:35:00,26.34,26.34,26.27,26.3,22774.0,23.2911,23.2911,23.2292,23.2557,22774.0
2020-05-15 15:40:00,26.3,26.31,26.26,26.28,36801.0,23.2557,23.2646,23.2204,23.2381,36801.0
2020-05-15 15:45:00,26.29,26.36,26.28,26.36,38242.0,23.2469,23.3088,23.2381,23.3088,38242.0
2020-05-15 15:50:00,26.35,26.39,26.32,26.37,106873.0,23.3,23.3353,23.2734,23.3176,106873.0
2020-05-15 15:55:00,26.37,26.37,26.29,26.3,137372.0,23.3176,23.3176,23.2469,23.2557,137372.0
2020-05-18 09:30:00,26.76,26.85,26.66,26.68,41277.0,23.6625,23.7421,23.5741,23.5918,41277.0
2020-05-18 09:35:00,26.66,26.71,26.6,26.68,8496.0,23.5741,23.6183,23.521,23.5918,8496.0
2020-05-18 09:40:00,26.71,26.72,26.66,26.68,17468.0,23.6183,23.6271,23.5741,23.5918,17468.0
2020-05-18 09:45:00,26.69,26.75,26.69,26.69,47281.0,23.6006,23.6537,23.6006,23.6006,47281.0
2020-05-18 09:50:00,26.7,26.7,26.62,26.63,8823.0,23.6094,23.6094,23.5387,23.5475,8823.0
2020-05-18 09:55:00,26.62,26.66,26.6,26.62,13268.0,23.5387,23.5741,23.521,23.5387,13268.0
2020-05-18 10:00:00,26.62,26.69,26.62,26.68,13094.0,23.5387,23.6006,23.5387,23.5918,13094.0
2020-05-18 10:05:00,26.68,26.71,26.65,26.7,14271.0,23.5918,23.6183,23.5652,23.6094,14271.0
2020-05-18 10:10:00,26.7,26.71,26.67,26.7,17056.0,23.6094,23.6183,23.5829,23.6094,17056.0
2020-05-18 10:15:00,26.7,26.71,26.67,26.67,17611.0,23.6094,23.6183,23.5829,23.5829,17611.0
2020-05-18 10:20:00,26.67,26.67,26.64,26.66,11482.0,23.5829,23.5829,23.5564,23.5741,11482.0
2020-05-18 10:25:00,26.66,26.73,26.65,26.67,43862.0,23.5741,23.636,23.5652,23.5829,43862.0
2020-05-18 10:30:00,26.66,26.7,26.65,26.69,13124.0,23.5741,23.6094,23.5652,23.6006,13124.0
2020-05-18 10:35:00,26.7,26.71,26.64,26.71,20313.0,23.6094,23.6183,23.5564,23.6183,20313.0
2020-05-18 10:40:00,26.71,26.71,26.69,26.69,37680.0,23.6183,23.6183,23.6006,23.6006,37680.0
2020-05-18 10:45:00,26.7,26.71,26.65,26.7,36986.0,23.6094,23.6183,23.5652,23.6094,36986.0
2020-05-18 10:50:00,26.7,26.77,26.69,26.77,12196.0,23.6094,23.6713,23.6006,23.6713,12196.0
2020-05-18 10:55:00,26.77,26.77,26.73,26.76,21216.0,23.6713,23.6713,23.636,23.6625,21216.0
2020-05-18 11:00:00,26.76,26.78,26.74,26.75,12905.0,23.6625,23.6802,23.6448,23.6537,12905.0
2020-05-18 11:05:00,26.75,26.78,26.74,26.77,11582.0,23.6537,23.6802,23.6448,23.6713,11582.0
2020-05-18 11:10:00,26.78,26.83,26.76,26.83,9457.0,23.6802,23.7244,23.6625,23.7244,9457.0
2020-05-18 11:15:00,26.84,26.89,26.83,26.89,7946.0,23.7332,23.7775,23.7244,23.7775,7946.0
2020-05-18 11:20:00,26.89,26.91,26.85,26.86,24618.0,23.7775,23.7951,23.7421,23.7509,24618.0
2020-05-18 11:25:00,26.86,26.91,26.86,26.89,19841.0,23.7509,23.7951,23.7509,23.7775,19841.0
2020-05-18 11:30:00,26.89,26.91,26.87,26.88,12347.0,23.7775,23.7951,23.7598,23.7686,12347.0
2020-05-18 11:35:00,26.89,26.91,26.86,26.88,23309.0,23.7775,23.7951,23.7509,23.7686,23309.0
2020-05-18 11:40:00,26.89,26.91,26.85,26.86,12930.0,23.7775,23.7951,23.7421,23.7509,12930.0
2020-05-18 11:45:00,26.85,26.86,26.79,26.82,7554.0,23.7421,23.7509,23.689,23.7156,7554.0
2020-05-18 11:50:00,26.82,26.85,26.8,26.85,12814.0,23.7156,23.7421,23.6979,23.7421,12814.0
2020-05-18 11:55:00,26.86,26.88,26.83,26.85,8910.0,23.7509,23.7686,23.7244,23.7421,8910.0
2020-05-18 12:00:00,26.84,26.86,26.82,26.84,11725.0,23.7332,23.7509,23.7156,23.7332,11725.0
2020-05-18 12:05:00,26.84,26.85,26.8,26.85,9726.0,23.7332,23.7421,23.6979,23.7421,9726.0
2020-05-18 12:10:00,26.85,26.88,26.84,26.88,17881.0,23.7421,23.7686,23.7332,23.7686,17881.0
2020-05-18 12:15:00,26.88,26.92,26.87,26.89,8798.0,23.7686,23.804,23.7598,23.7775,8798.0
2020-05-18 12:20:00,26.89,26.91,26.87,26.87,22646.0,23.7775,23.7951,23.7598,23.7598,22646.0
2020-05-18 12:25:00,26.88,26.88,26.86,26.87,4754.0,23.7686,23.7686,23.7509,23.7598,4754.0
2020-05-18 12:30:00,26.87,26.88,26.85,26.87,7919.0,23.7598,23.7686,23.7421,23.7598,7919.0
2020-05-18 12:35:00,26.88,26.88,26.84,26.87,9390.0,23.7686,23.7686,23.7332,23.7598,9390.0
2020-05-18 12:40:00,26.88,26.88,26.85,26.88,8122.0,23.7686,23.7686,23.7421,23.7686,8122.0
2020-05-18 12:45:00,26.88,26.9,26.87,26.88,39575.0,23.7686,23.7863,23.7598,23.7686,39575.0
2020-05-18 12:50:00,26.88,26.9,26.87,26.88,14079.0,23.7686,23.7863,23.7598,23.7686,14079.0
2020-05-18 12:55:00,26.88,26.88,26.83,26.86,18086.0,23.7686,23.7686,23.7244,23.7509,18086.0
2020-05-18 13:00:00,26.86,26.89,26.85,26.88,10716.0,23.7509,23.7775,23.7421,23.7686,10716.0
2020-05-18 13:05:00,26.87,26.89,26.86,26.89,14634.0,23.7598,23.7775,23.7509,23.7775,14634.0
2020-05-18 13:10:00,26.89,26.94,26.88,26.92,12692.0,23.7775,23.8217,23.7686,23.804,12692.0
2020-05-18 13:15:00,26.92,26.93,26.87,26.89,10981.0,23.804,23.8128,23.7598,23.7775,10981.0
2020-05-18 13:20:00,26.89,26.91,26.86,26.86,14265.0,23.7775,23.7951,23.7509,23.7509,14265.0
2020-05-18 13:25:00,26.87,26.9,26.86,26.9,11491.0,23.7598,23.7863,23.7509,23.7863,11491.0
2020-05-18 13:30:00,26.89,26.93,26.88,26.93,17287.0,23.7775,23.8128,23.7686,23.8128,17287.0
2020-05-18 13:35:00,26.93,26.93,26.88,26.9,36190.0,23.8128,23.8128,23.7686,23.7863,36190.0
2020-05-18 13:40:00,26.89,26.91,26.87,26.87,24993.0,23.7775,23.7951,23.7598,23.7598,24993.0
2020-05-18 13:45:00,26.87,26.87,26.81,26.84,12269.0,23.7598,23.7598,23.7067,23.7332,12269.0
2020-05-18 13:50:00,26.84,26.84,26.72,26.76,29127.0,23.7332,23.7332,23.6271,23.6625,29127.0
2020-05-18 13:55:00,26.75,26.75,26.7,26.71,48150.0,23.6537,23.6537,23.6094,23.6183,48150.0
2020-05-18 14:00:00,26.71,26.8,26.71,26.8,20094.0,23.6183,23.6979,23.6183,23.6979,20094.0
2020-05-18 14:05:00,26.8,26.83,26.79,26.83,10788.0,23.6979,23.7244,23.689,23.7244,10788.0
2020-05-18 14:10:00,26.83,26.87,26.81,26.87,11052.0,23.7244,23.7598,23.7067,23.7598,11052.0
2020-05-18 14:15:00,26.87,26.92,26.87,26.89,21013.0,23.7598,23.804,23.7598,23.7775,21013.0
2020-05-18 14:20:00,26.88,26.92,26.88,26.9,36499.0,23.7686,23.804,23.7686,23.7863,36499.0
2020-05-18 14:25:00,26.89,26.93,26.89,26.9,21172.0,23.7775,23.8128,23.7775,23.7863,21172.0
2020-05-18 14:30:00,26.91,26.93,26.9,26.91,12382.0,23.7951,23.8128,23.7863,23.7951,12382.0
2020-05-18 14:35:00,26.91,26.95,26.91,26.95,20377.0,23.7951,23.8305,23.7951,23.8305,20377.0
2020-05-18 14:40:00,26.95,26.96,26.93,26.95,15411.0,23.8305,23.8393,23.8128,23.8305,15411.0
2020-05-18 14:45:00,26.96,26.99,26.94,26.95,17081.0,23.8393,23.8659,23.8217,23.8305,17081.0
2020-05-18 14:50:00,26.94,26.96,26.9,26.92,19529.0,23.8217,23.8393,23.7863,23.804,19529.0
2020-05-18 14:55:00,26.92,26.94,26.89,26.92,26826.0,23.804,23.8217,23.7775,23.804,26826.0
2020-05-18 15:00:00,26.92,26.95,26.91,26.95,14238.0,23.804,23.8305,23.7951,23.8305,14238.0
2020-05-18 15:05:00,26.94,26.95,26.89,26.91,25674.0,23.8217,23.8305,23.7775,23.7951,25674.0
2020-05-18 15:10:00,26.91,26.93,26.89,26.9,36485.0,23.7951,23.8128,23.7775,23.7863,36485.0
2020-05-18 15:15:00,26.9,26.96,26.89,26.95,31213.0,23.7863,23.8393,23.7775,23.8305,31213.0
2020-05-18 15:20:00,26.95,27.0,26.95,26.98,51605.0,23.8305,23.8747,23.8305,23.857,51605.0
2020-05-18 15:25:00,26.98,26.98,26.91,26.94,27410.0,23.857,23.857,23.7951,23.8217,27410.0
2020-05-18 15:30:00,26.94,26.99,26.93,26.96,100455.0,23.8217,23.8659,23.8128,23.8393,100455.0
2020-05-18 15:35:00,26.96,27.02,26.95,26.98,133445.0,23.8393,23.8924,23.8305,23.857,133445.0
2020-05-18 15:40:00,26.98,26.99,26.92,26.99,71726.0,23.857,23.8659,23.804,23.8659,71726.0
2020-05-18 15:45:00,26.99,27.0,26.96,26.99,70517.0,23.8659,23.8747,23.8393,23.8659,70517.0
2020-05-18 15:50:00,27.0,27.0,26.98,27.0,88489.0,23.8747,23.8747,23.857,23.8747,88489.0
2020-05-18 15:55:00,26.99,27.0,26.89,26.95,207002.0,23.8659,23.8747,23.7775,23.8305,207002.0
2020-05-19 09:30:00,27.01,27.2,27.01,27.14,39209.0,23.8836,24.0516,23.8836,23.9985,39209.0
2020-05-19 09:35:00,27.15,27.22,27.14,27.2,29628.0,24.0074,24.0693,23.9985,24.0516,29628.0
2020-05-19 09:40:00,27.2,27.22,27.15,27.15,61625.0,24.0516,24.0693,24.0074,24.0074,61625.0
2020-05-19 09:45:00,27.14,27.15,27.01,27.04,28083.0,23.9985,24.0074,23.8836,23.9101,28083.0
2020-05-19 09:50:00,27.04,27.18,27.03,27.16,20439.0,23.9101,24.0339,23.9012,24.0162,20439.0
2020-05-19 09:55:00,27.16,27.32,27.16,27.32,27165.0,24.0162,24.1577,24.0162,24.1577,27165.0
2020-05-19 10:00:00,27.32,27.36,27.31,27.35,95696.0,24.1577,24.193,24.1488,24.1842,95696.0
2020-05-19 10:05:00,27.35,27.39,27.34,27.36,159113.0,24.1842,24.2196,24.1754,24.193,159113.0
2020-05-19 10:10:00,27.35,27.4,27.35,27.38,27981.0,24.1842,24.2284,24.1842,24.2107,27981.0
2020-05-19 10:15:00,27.38,27.4,27.28,27.29,42676.0,24.2107,24.2284,24.1223,24.1312,42676.0
2020-05-19 10:20:00,27.3,27.34,27.29,27.32,19409.0,24.14,24.1754,24.1312,24.1577,19409.0
2020-05-19 10:25:00,27.33,27.36,27.33,27.36,23430.0,24.1665,24.193,24.1665,24.193,23430.0
2020-05-19 10:30:00,27.35,27.36,27.28,27.33,35321.0,24.1842,24.193,24.1223,24.1665,35321.0
2020-05-19 10:35:00,27.33,27.35,27.32,27.33,15885.0,24.1665,24.1842,24.1577,24.1665,15885.0
2020-05-19 10:40:00,27.32,27.32,27.26,27.27,17314.0,24.1577,24.1577,24.1046,24.1135,17314.0
2020-05-19 10:45:00,27.27,27.29,27.25,27.28,12350.0,24.1135,24.1312,24.0958,24.1223,12350.0
2020-05-19 10:50:00,27.29,27.35,27.29,27.34,26679.0,24.1312,24.1842,24.1312,24.1754,26679.0
2020-05-19 10:55:00,27.34,27.36,27.32,27.32,22283.0,24.1754,24.193,24.1577,24.1577,22283.0
2020-05-19 11:00:00,27.33,27.33,27.28,27.29,11703.0,24.1665,24.1665,24.1223,24.1312,11703.0
2020-05-19 11:05:00,27.29,27.34,27.26,27.33,25818.0,24.1312,24.1754,24.1046,24.1665,25818.0
2020-05-19 11:10:00,27.34,27.36,27.3,27.32,32147.0,24.1754,24.193,24.14,24.1577,32147.0
2020-05-19 11:15:00,27.32,27.35,27.31,27.34,10788.0,24.1577,24.1842,24.1488,24.1754,10788.0
2020-05-19 11:20:00,27.34,27.35,27.32,27.34,13194.0,24.1754,24.1842,24.1577,24.1754,13194.0
2020-05-19 11:25:00,27.34,27.36,27.32,27.35,51170.0,24.1754,24.193,24.1577,24.1842,51170.0
2020-05-19 11:30:00,27.35,27.36,27.3,27.3,34776.0,24.1842,24.193,24.14,24.14,34776.0
2020-05-19 11:35:00,27.3,27.31,27.29,27.3,3827.0,24.14,24.1488,24.1312,24.14,3827.0
2020-05-19 11:40:00,27.3,27.33,27.29,27.32,36071.0,24.14,24.1665,24.1312,24.1577,36071.0
2020-05-19 11:45:00,27.32,27.34,27.31,27.32,16910.0,24.1577,24.1754,24.1488,24.1577,16910.0
2020-05-19 11:50:00,27.32,27.35,27.32,27.35,13874.0,24.1577,24.1842,24.1577,24.1842,13874.0
2020-05-19 11:55:00,27.35,27.36,27.31,27.33,29386.0,24.1842,24.193,24.1488,24.1665,29386.0
2020-05-19 12:00:00,27.34,27.35,27.31,27.33,8867.0,24.1754,24.1842,24.1488,24.1665,8867.0
2020-05-19 12:05:00,27.32,27.34,27.31,27.32,13601.0,24.1577,24.1754,24.1488,24.1577,13601.0
2020-05-19 12:10:00,27.32,27.34,27.31,27.31,16607.0,24.1577,24.1754,24.1488,24.1488,16607.0
2020-05-19 12:15:00,27.3,27.32,27.29,27.3,12285.0,24.14,24.1577,24.1312,24.14,12285.0
2020-05-19 12:20:00,27.31,27.34,27.26,27.27,36195.0,24.1488,24.1754,24.1046,24.1135,36195.0
2020-05-19 12:25:00,27.27,27.28,27.25,27.27,18862.0,24.1135,24.1223,24.0958,24.1135,18862.0
2020-05-19 12:30:00,27.27,27.27,27.24,27.24,20842.0,24.1135,24.1135,24.0869,24.0869,20842.0
2020-05-19 12:35:00,27.25,27.29,27.25,27.28,9811.0,24.0958,24.1312,24.0958,24.1223,9811.0
2020-05-19 12:40:00,27.28,27.3,27.28,27.29,17531.0,24.1223,24.14,24.1223,24.1312,17531.0
2020-05-19 12:45:00,27.3,27.3,27.29,27.3,23418.0,24.14,24.14,24.1312,24.14,23418.0
2020-05-19 12:50:00,27.3,27.3,27.29,27.29,16115.0,24.14,24.14,24.1312,24.1312,16115.0
2020-05-19 12:55:00,27.3,27.38,27.29,27.38,40195.0,24.14,24.2107,24.1312,24.2107,40195.0
2020-05-19 13:00:00,27.38,27.39,27.3,27.33,19186.0,24.2107,24.2196,24.14,24.1665,19186.0
2020-05-19 13:05:00,27.34,27.34,27.31,27.33,10968.0,24.1754,24.1754,24.1488,24.1665,10968.0
2020-05-19 13:10:00,27.33,27.38,27.32,27.38,14826.0,24.1665,24.2107,24.1577,24.2107,14826.0
2020-05-19 13:15:00,27.38,27.4,27.35,27.4,20628.0,24.2107,24.2284,24.1842,24.2284,20628.0
2020-05-19 13:20:00,27.39,27.4,27.36,27.39,22622.0,24.2196,24.2284,24.193,24.2196,22622.0
2020-05-19 13:25:00,27.39,27.4,27.35,27.38,24246.0,24.2196,24.2284,24.1842,24.2107,24246.0
2020-05-19 13:30:00,27.39,27.43,27.37,27.43,13214.0,24.2196,24.2549,24.2019,24.2549,13214.0
2020-05-19 13:35:00,27.43,27.44,27.4,27.43,12827.0,24.2549,24.2638,24.2284,24.2549,12827.0
2020-05-19 13:40:00,27.42,27.46,27.42,27.45,82650.0,24.2461,24.2815,24.2461,24.2726,82650.0
2020-05-19 13:45:00,27.46,27.46,27.42,27.44,120692.0,24.2815,24.2815,24.2461,24.2638,120692.0
2020-05-19 13:50:00,27.44,27.44,27.4,27.4,12374.0,24.2638,24.2638,24.2284,24.2284,12374.0
2020-05-19 13:55:00,27.41,27.42,27.39,27.41,19686.0,24.2373,24.2461,24.2196,24.2373,19686.0
2020-05-19 14:00:00,27.41,27.44,27.39,27.42,130182.0,24.2373,24.2638,24.2196,24.2461,130182.0
2020-05-19 14:05:00,27.42,27.48,27.41,27.47,176570.0,24.2461,24.2992,24.2373,24.2903,176570.0
2020-05-19 14:10:00,27.46,27.46,27.36,27.36,65753.0,24.2815,24.2815,24.193,24.193,65753.0
2020-05-19 14:15:00,27.37,27.39,27.34,27.34,16109.0,24.2019,24.2196,24.1754,24.1754,16109.0
2020-05-19 14:20:00,27.35,27.39,27.35,27.39,23548.0,24.1842,24.2196,24.1842,24.2196,23548.0
2020-05-19 14:25:00,27.39,27.41,27.36,27.38,26191.0,24.2196,24.2373,24.193,24.2107,26191.0
2020-05-19 14:30:00,27.38,27.43,27.36,27.43,31041.0,24.2107,24.2549,24.193,24.2549,31041.0
2020-05-19 14:35:00,27.44,27.46,27.42,27.43,36694.0,24.2638,24.2815,24.2461,24.2549,36694.0
2020-05-19 14:40:00,27.43,27.45,27.43,27.44,13348.0,24.2549,24.2726,24.2549,24.2638,13348.0
2020-05-19 14:45:00,27.44,27.45,27.43,27.45,31308.0,24.2638,24.2726,24.2549,24.2726,31308.0
2020-05-19 14:50:00,27.45,27.45,27.42,27.42,27730.0,24.2726,24.2726,24.2461,24.2461,27730.0
2020-05-19 14:55:00,27.43,27.43,27.27,27.31,48120.0,24.2549,24.2549,24.1135,24.1488,48120.0
2020-05-19 15:00:00,27.31,27.36,27.3,27.35,38907.0,24.1488,24.193,24.14,24.1842,38907.0
2020-05-19 15:05:00,27.35,27.44,27.35,27.44,63156.0,24.1842,24.2638,24.1842,24.2638,63156.0
2020-05-19 15:10:00,27.43,27.46,27.39,27.4,73487.0,24.2549,24.2815,24.2196,24.2284,73487.0
2020-05-19 15:15:00,27.4,27.41,27.35,27.35,36043.0,24.2284,24.2373,24.1842,24.1842,36043.0
2020-05-19 15:20:00,27.35,27.39,27.31,27.34,52998.0,24.1842,24.2196,24.1488,24.1754,52998.0
2020-05-19 15:25:00,27.35,27.37,27.3,27.37,50081.0,24.1842,24.2019,24.14,24.2019,50081.0
2020-05-19 15:30:00,27.37,27.38,27.3,27.33,68487.0,24.2019,24.2107,24.14,24.1665,68487.0
2020-05-19 15:35:00,27.33,27.35,27.28,27.34,43024.0,24.1665,24.1842,24.1223,24.1754,43024.0
2020-05-19 15:40:00,27.35,27.35,27.32,27.34,44800.0,24.1842,24.1842,24.1577,24.1754,44800.0
2020-05-19 15:45:00,27.34,27.4,27.33,27.38,141117.0,24.1754,24.2284,24.1665,24.2107,141117.0
2020-05-19 15:50:00,27.37,27.41,27.35,27.39,194064.0,24.2019,24.2373,24.1842,24.2196,194064.0
2020-05-19 15:55:00,27.39,27.41,27.2,27.22,466306.0,24.2196,24.2373,24.0516,24.0693,466306.0
2020-05-20 09:30:00,27.48,27.86,27.46,27.8,75203.0,24.2992,24.6352,24.2815,24.5821,75203.0
2020-05-20 09:35:00,27.79,27.81,27.68,27.73,43679.0,24.5733,24.591,24.476,24.5202,43679.0
2020-05-20 09:40:00,27.77,27.77,27.71,27.74,18838.0,24.5556,24.5556,24.5025,24.5291,18838.0
2020-05-20 09:45:00,27.73,27.77,27.66,27.77,27907.0,24.5202,24.5556,24.4583,24.5556,27907.0
2020-05-20 09:50:00,27.76,27.77,27.71,27.71,18168.0,24.5467,24.5556,24.5025,24.5025,18168.0
2020-05-20 09:55:00,27.71,27.8,27.7,27.78,15412.0,24.5025,24.5821,24.4937,24.5644,15412.0
2020-05-20 10:00:00,27.79,27.83,27.76,27.77,20754.0,24.5733,24.6086,24.5467,24.5556,20754.0
2020-05-20 10:05:00,27.77,27.83,27.75,27.82,23277.0,24.5556,24.6086,24.5379,24.5998,23277.0
2020-05-20 10:10:00,27.83,27.85,27.75,27.76,63192.0,24.6086,24.6263,24.5379,24.5467,63192.0
2020-05-20 10:15:00,27.74,27.75,27.7,27.73,11641.0,24.5291,24.5379,24.4937,24.5202,11641.0
2020-05-20 10:20:00,27.73,27.78,27.68,27.69,53246.0,24.5202,24.5644,24.476,24.4849,53246.0
2020-05-20 10:25:00,27.69,27.76,27.69,27.72,25138.0,24.4849,24.5467,24.4849,24.5114,25138.0
2020-05-20 10:30:00,27.72,27.8,27.71,27.72,48223.0,24.5114,24.5821,24.5025,24.5114,48223.0
2020-05-20 10:35:00,27.72,27.74,27.68,27.71,14342.0,24.5114,24.5291,24.476,24.5025,14342.0
2020-05-20 10:40:00,27.71,27.78,27.71,27.75,58927.0,24.5025,24.5644,24.5025,24.5379,58927.0
2020-05-20 10:45:00,27.75,27.79,27.69,27.7,49520.0,24.5379,24.5733,24.4849,24.4937,49520.0
2020-05-20 10:50:00,27.69,27.69,27.61,27.65,29260.0,24.4849,24.4849,24.4141,24.4495,29260.0
2020-05-20 10:55:00,27.66,27.71,27.65,27.69,14001.0,24.4583,24.5025,24.4495,24.4849,14001.0
2020-05-20 11:00:00,27.69,27.71,27.67,27.69,20407.0,24.4849,24.5025,24.4672,24.4849,20407.0
2020-05-20 11:05:00,27.7,27.72,27.64,27.64,24213.0,24.4937,24.5114,24.4406,24.4406,24213.0
2020-05-20 11:10:00,27.64,27.76,27.61,27.76,69781.0,24.4406,24.5467,24.4141,24.5467,69781.0
2020-05-20 11:15:00,27.76,27.78,27.73,27.76,58152.0,24.5467,24.5644,24.5202,24.5467,58152.0
2020-05-20 11:20:00,27.76,27.76,27.71,27.71,9015.0,24.5467,24.5467,24.5025,24.5025,9015.0
2020-05-20 11:25:00,27.71,27.74,27.7,27.74,15015.0,24.5025,24.5291,24.4937,24.5291,15015.0
2020-05-20 11:30:00,27.74,27.75,27.69,27.69,13116.0,24.5291,24.5379,24.4849,24.4849,13116.0
2020-05-20 11:35:00,27.7,27.7,27.69,27.7,5480.0,24.4937,24.4937,24.4849,24.4937,5480.0
2020-05-20 11:40:00,27.7,27.73,27.69,27.73,10222.0,24.4937,24.5202,24.4849,24.5202,10222.0
2020-05-20 11:45:00,27.73,27.75,27.72,27.74,13771.0,24.5202,24.5379,24.5114,24.5291,13771.0
2020-05-20 11:50:00,27.75,27.75,27.66,27.66,13550.0,24.5379,24.5379,24.4583,24.4583,13550.0
2020-05-20 11:55:00,27.67,27.7,27.67,27.7,6314.0,24.4672,24.4937,24.4672,24.4937,6314.0
2020-05-20 12:00:00,27.7,27.71,27.67,27.69,16817.0,24.4937,24.5025,24.4672,24.4849,16817.0
2020-05-20 12:05:00,27.69,27.71,27.66,27.66,14450.0,24.4849,24.5025,24.4583,24.4583,14450.0
2020-05-20 12:10:00,27.65,27.67,27.65,27.67,6565.0,24.4495,24.4672,24.4495,24.4672,6565.0
2020-05-20 12:15:00,27.67,27.67,27.61,27.62,9412.0,24.4672,24.4672,24.4141,24.423,9412.0
2020-05-20 12:20:00,27.62,27.64,27.58,27.62,14527.0,24.423,24.4406,24.3876,24.423,14527.0
2020-05-20 12:25:00,27.62,27.64,27.6,27.63,8452.0,24.423,24.4406,24.4053,24.4318,8452.0
2020-05-20 12:30:00,27.62,27.66,27.62,27.66,7721.0,24.423,24.4583,24.423,24.4583,7721.0
2020-05-20 12:35:00,27.66,27.69,27.65,27.66,13307.0,24.4583,24.4849,24.4495,24.4583,13307.0
2020-05-20 12:40:00,27.66,27.66,27.59,27.6,8318.0,24.4583,24.4583,24.3964,24.4053,8318.0
2020-05-20 12:45:00,27.6,27.63,27.58,27.62,14022.0,24.4053,24.4318,24.3876,24.423,14022.0
2020-05-20 12:50:00,27.62,27.62,27.59,27.59,10436.0,24.423,24.423,24.3964,24.3964,10436.0
2020-05-20 12:55:00,27.59,27.6,27.57,27.6,6784.0,24.3964,24.4053,24.3787,24.4053,6784.0
2020-05-20 13:00:00,27.6,27.63,27.6,27.63,7775.0,24.4053,24.4318,24.4053,24.4318,7775.0
2020-05-20 13:05:00,27.63,27.63,27.58,27.58,8385.0,24.4318,24.4318,24.3876,24.3876,8385.0
2020-05-20 13:10:00,27.58,27.62,27.58,27.61,6230.0,24.3876,24.423,24.3876,24.4141,6230.0
2020-05-20 13:15:00,27.61,27.62,27.59,27.6,11007.0,24.4141,24.423,24.3964,24.4053,11007.0
2020-05-20 13:20:00,27.6,27.61,27.55,27.55,17201.0,24.4053,24.4141,24.3611,24.3611,17201.0
2020-05-20 13:25:00,27.56,27.56,27.52,27.53,14668.0,24.3699,24.3699,24.3345,24.3434,14668.0
2020-05-20 13:30:00,27.53,27.55,27.5,27.51,10049.0,24.3434,24.3611,24.3168,24.3257,10049.0
2020-05-20 13:35:00,27.51,27.56,27.51,27.56,5506.0,24.3257,24.3699,24.3257,24.3699,5506.0
2020-05-20 13:40:00,27.57,27.61,27.57,27.61,5080.0,24.3787,24.4141,24.3787,24.4141,5080.0
2020-05-20 13:45:00,27.61,27.61,27.59,27.61,8984.0,24.4141,24.4141,24.3964,24.4141,8984.0
2020-05-20 13:50:00,27.62,27.62,27.59,27.6,6246.0,24.423,24.423,24.3964,24.4053,6246.0
2020-05-20 13:55:00,27.6,27.61,27.59,27.61,3944.0,24.4053,24.4141,24.3964,24.4141,3944.0
2020-05-20 14:00:00,27.61,27.67,27.6,27.67,9457.0,24.4141,24.4672,24.4053,24.4672,9457.0
2020-05-20 14:05:00,27.67,27.71,27.65,27.66,11621.0,24.4672,24.5025,24.4495,24.4583,11621.0
2020-05-20 14:10:00,27.65,27.68,27.64,27.65,8448.0,24.4495,24.476,24.4406,24.4495,8448.0
2020-05-20 14:15:00,27.65,27.68,27.64,27.67,10462.0,24.4495,24.476,24.4406,24.4672,10462.0
2020-05-20 14:20:00,27.67,27.69,27.66,27.68,8083.0,24.4672,24.4849,24.4583,24.476,8083.0
2020-05-20 14:25:00,27.68,27.71,27.66,27.7,7550.0,24.476,24.5025,24.4583,24.4937,7550.0
2020-05-20 14:30:00,27.69,27.72,27.67,27.71,11030.0,24.4849,24.5114,24.4672,24.5025,11030.0
2020-05-20 14:35:00,27.7,27.72,27.7,27.7,8204.0,24.4937,24.5114,24.4937,24.4937,8204.0
2020-05-20 14:40:00,27.71,27.73,27.71,27.73,10788.0,24.5025,24.5202,24.5025,24.5202,10788.0
2020-05-20 14:45:00,27.73,27.74,27.72,27.74,10736.0,24.5202,24.5291,24.5114,24.5291,10736.0
2020-05-20 14:50:00,27.74,27.75,27.73,27.74,30555.0,24.5291,24.5379,24.5202,24.5291,30555.0
2020-05-20 14:55:00,27.73,27.74,27.69,27.7,9287.0,24.5202,24.5291,24.4849,24.4937,9287.0
2020-05-20 15:00:00,27.7,27.75,27.66,27.68,56793.0,24.4937,24.5379,24.4583,24.476,56793.0
2020-05-20 15:05:00,27.67,27.72,27.66,27.72,17207.0,24.4672,24.5114,24.4583,24.5114,17207.0
2020-05-20 15:10:00,27.72,27.72,27.64,27.69,17340.0,24.5114,24.5114,24.4406,24.4849,17340.0
2020-05-20 15:15:00,27.69,27.71,27.68,27.7,15126.0,24.4849,24.5025,24.476,24.4937,15126.0
2020-05-20 15:20:00,27.7,27.75,27.7,27.75,16975.0,24.4937,24.5379,24.4937,24.5379,16975.0
2020-05-20 15:25:00,27.75,27.75,27.74,27.75,28374.0,24.5379,24.5379,24.5291,24.5379,28374.0
2020-05-20 15:30:00,27.75,27.75,27.68,27.71,55813.0,24.5379,24.5379,24.476,24.5025,55813.0
2020-05-20 15:35:00,27.71,27.75,27.71,27.75,34669.0,24.5025,24.5379,24.5025,24.5379,34669.0
2020-05-20 15:40:00,27.74,27.75,27.73,27.75,32347.0,24.5291,24.5379,24.5202,24.5379,32347.0
2020-05-20 15:45:00,27.75,27.75,27.7,27.75,92180.0,24.5379,24.5379,24.4937,24.5379,92180.0
2020-05-20 15:50:00,27.75,27.75,27.72,27.75,88354.0,24.5379,24.5379,24.5114,24.5379,88354.0
2020-05-20 15:55:00,27.75,27.75,27.68,27.69,250323.0,24.5379,24.5379,24.476,24.4849,250323.0
2020-05-21 09:30:00,26.88,27.05,26.75,26.93,648592.0,23.7686,23.9189,23.6537,23.8128,648592.0
2020-05-21 09:35:00,26.93,27.1,26.86,27.09,310282.0,23.8128,23.9631,23.7509,23.9543,310282.0
2020-05-21 09:40:00,27.09,27.16,27.04,27.09,486027.0,23.9543,24.0162,23.9101,23.9543,486027.0
2020-05-21 09:45:00,27.1,27.17,27.09,27.12,183092.0,23.9631,24.025,23.9543,23.9808,183092.0
2020-05-21 09:50:00,27.12,27.16,26.99,27.0,377297.0,23.9808,24.0162,23.8659,23.8747,377297.0
2020-05-21 09:55:00,27.01,27.15,26.99,27.11,125552.0,23.8836,24.0074,23.8659,23.972,125552.0
2020-05-21 10:00:00,27.11,27.17,27.09,27.1,97795.0,23.972,24.025,23.9543,23.9631,97795.0
2020-05-21 10:05:00,27.11,27.17,27.09,27.11,105114.0,23.972,24.025,23.9543,23.972,105114.0
2020-05-21 10:10:00,27.11,27.17,27.05,27.05,98296.0,23.972,24.025,23.9189,23.9189,98296.0
2020-05-21 10:15:00,27.05,27.15,27.04,27.08,61329.0,23.9189,24.0074,23.9101,23.9455,61329.0
2020-05-21 10:20:00,27.08,27.18,27.07,27.12,55293.0,23.9455,24.0339,23.9366,23.9808,55293.0
2020-05-21 10:25:00,27.12,27.14,27.07,27.08,54670.0,23.9808,23.9985,23.9366,23.9455,54670.0
2020-05-21 10:30:00,27.09,27.09,27.0,27.06,72172.0,23.9543,23.9543,23.8747,23.9278,72172.0
2020-05-21 10:35:00,27.06,27.06,27.0,27.01,52314.0,23.9278,23.9278,23.8747,23.8836,52314.0
2020-05-21 10:40:00,27.01,27.05,26.95,26.99,160262.0,23.8836,23.9189,23.8305,23.8659,160262.0
2020-05-21 10:45:00,27.0,27.01,26.87,26.91,98674.0,23.8747,23.8836,23.7598,23.7951,98674.0
2020-05-21 10:50:00,26.91,26.96,26.87,26.96,48679.0,23.7951,23.8393,23.7598,23.8393,48679.0
2020-05-21 10:55:00,26.96,27.0,26.94,26.95,65496.0,23.8393,23.8747,23.8217,23.8305,65496.0
2020-05-21 11:00:00,26.95,26.98,26.91,26.95,57540.0,23.8305,23.857,23.7951,23.8305,57540.0
2020-05-21 11:05:00,26.96,27.01,26.95,27.01,83329.0,23.8393,23.8836,23.8305,23.8836,83329.0
2020-05-21 11:10:00,27.01,27.01,26.99,27.01,61745.0,23.8836,23.8836,23.8659,23.8836,61745.0
2020-05-21 11:15:00,27.01,27.01,26.93,26.94,163282.0,23.8836,23.8836,23.8128,23.8217,163282.0
2020-05-21 11:20:00,26.94,26.94,26.81,26.83,38937.0,23.8217,23.8217,23.7067,23.7244,38937.0
2020-05-21 11:25:00,26.83,26.83,26.75,26.78,57100.0,23.7244,23.7244,23.6537,23.6802,57100.0
2020-05-21 11:30:00,26.78,26.87,26.74,26.86,99756.0,23.6802,23.7598,23.6448,23.7509,99756.0
2020-05-21 11:35:00,26.86,26.98,26.85,26.98,30523.0,23.7509,23.857,23.7421,23.857,30523.0
2020-05-21 11:40:00,26.98,27.02,26.92,26.96,62667.0,23.857,23.8924,23.804,23.8393,62667.0
2020-05-21 11:45:00,26.96,27.01,26.95,26.96,30360.0,23.8393,23.8836,23.8305,23.8393,30360.0
2020-05-21 11:50:00,26.97,27.01,26.95,26.98,74707.0,23.8482,23.8836,23.8305,23.857,74707.0
2020-05-21 11:55:00,26.98,27.02,26.96,27.0,67091.0,23.857,23.8924,23.8393,23.8747,67091.0
2020-05-21 12:00:00,27.0,27.0,26.95,26.96,52029.0,23.8747,23.8747,23.8305,23.8393,52029.0
2020-05-21 12:05:00,26.96,27.02,26.96,26.98,51143.0,23.8393,23.8924,23.8393,23.857,51143.0
2020-05-21 12:10:00,26.99,27.01,26.96,27.01,60680.0,23.8659,23.8836,23.8393,23.8836,60680.0
2020-05-21 12:15:00,27.02,27.02,26.97,26.99,30052.0,23.8924,23.8924,23.8482,23.8659,30052.0
2020-05-21 12:20:00,26.99,27.01,26.98,27.0,34567.0,23.8659,23.8836,23.857,23.8747,34567.0
2020-05-21 12:25:00,27.0,27.0,26.97,26.98,52212.0,23.8747,23.8747,23.8482,23.857,52212.0
2020-05-21 12:30:00,26.97,26.98,26.91,26.95,30744.0,23.8482,23.857,23.7951,23.8305,30744.0
2020-05-21 12:35:00,26.95,26.97,26.94,26.97,31765.0,23.8305,23.8482,23.8217,23.8482,31765.0
2020-05-21 12:40:00,26.97,27.01,26.96,27.01,42652.0,23.8482,23.8836,23.8393,23.8836,42652.0
2020-05-21 12:45:00,27.01,27.01,26.98,27.0,21135.0,23.8836,23.8836,23.857,23.8747,21135.0
2020-05-21 12:50:00,26.99,27.01,26.97,26.98,42130.0,23.8659,23.8836,23.8482,23.857,42130.0
2020-05-21 12:55:00,26.98,27.01,26.91,26.94,67997.0,23.857,23.8836,23.7951,23.8217,67997.0
2020-05-21 13:00:00,26.95,26.97,26.91,26.96,19844.0,23.8305,23.8482,23.7951,23.8393,19844.0
2020-05-21 13:05:00,26.97,27.0,26.94,27.0,20861.0,23.8482,23.8747,23.8217,23.8747,20861.0
2020-05-21 13:10:00,27.0,27.0,26.96,26.99,24628.0,23.8747,23.8747,23.8393,23.8659,24628.0
2020-05-21 13:15:00,26.98,26.99,26.95,26.96,28210.0,23.857,23.8659,23.8305,23.8393,28210.0
2020-05-21 13:20:00,26.96,26.98,26.93,26.98,29524.0,23.8393,23.857,23.8128,23.857,29524.0
2020-05-21 13:25:00,26.98,26.98,26.94,26.96,20231.0,23.857,23.857,23.8217,23.8393,20231.0
2020-05-21 13:30:00,26.96,26.99,26.94,26.99,67776.0,23.8393,23.8659,23.8217,23.8659,67776.0
2020-05-21 13:35:00,26.99,26.99,26.93,26.94,40850.0,23.8659,23.8659,23.8128,23.8217,40850.0
2020-05-21 13:40:00,26.94,26.94,26.87,26.91,30409.0,23.8217,23.8217,23.7598,23.7951,30409.0
2020-05-21 13:45:00,26.91,26.93,26.9,26.93,29458.0,23.7951,23.8128,23.7863,23.8128,29458.0
2020-05-21 13:50:00,26.93,26.93,26.88,26.91,28451.0,23.8128,23.8128,23.7686,23.7951,28451.0
2020-05-21 13:55:00,26.91,26.93,26.9,26.93,19327.0,23.7951,23.8128,23.7863,23.8128,19327.0
2020-05-21 14:00:00,26.93,26.96,26.92,26.95,25449.0,23.8128,23.8393,23.804,23.8305,25449.0
2020-05-21 14:05:00,26.95,26.95,26.93,26.95,24183.0,23.8305,23.8305,23.8128,23.8305,24183.0
2020-05-21 14:10:00,26.95,26.95,26.9,26.91,83858.0,23.8305,23.8305,23.7863,23.7951,83858.0
2020-05-21 14:15:00,26.92,26.92,26.9,26.92,14104.0,23.804,23.804,23.7863,23.804,14104.0
2020-05-21 14:20:00,26.91,26.98,26.91,26.96,42805.0,23.7951,23.857,23.7951,23.8393,42805.0
2020-05-21 14:25:00,26.96,26.96,26.93,26.94,33966.0,23.8393,23.8393,23.8128,23.8217,33966.0
2020-05-21 14:30:00,26.94,26.96,26.93,26.96,17150.0,23.8217,23.8393,23.8128,23.8393,17150.0
2020-05-21 14:35:00,26.96,26.96,26.88,26.91,41547.0,23.8393,23.8393,23.7686,23.7951,41547.0
2020-05-21 14:40:00,26.91,26.93,26.9,26.92,23747.0,23.7951,23.8128,23.7863,23.804,23747.0
2020-05-21 14:45:00,26.91,26.92,26.88,26.91,31793.0,23.7951,23.804,23.7686,23.7951,31793.0
2020-05-21 14:50:00,26.91,26.94,26.89,26.92,33229.0,23.7951,23.8217,23.7775,23.804,33229.0
2020-05-21 14:55:00,26.92,26.94,26.9,26.91,32605.0,23.804,23.8217,23.7863,23.7951,32605.0
2020-05-21 15:00:00,26.91,26.94,26.9,26.91,40305.0,23.7951,23.8217,23.7863,23.7951,40305.0
2020-05-21 15:05:00,26.91,26.96,26.9,26.95,80916.0,23.7951,23.8393,23.7863,23.8305,80916.0
2020-05-21 15:10:00,26.95,26.99,26.92,26.98,59440.0,23.8305,23.8659,23.804,23.857,59440.0
2020-05-21 15:15:00,26.99,27.01,26.98,27.0,156516.0,23.8659,23.8836,23.857,23.8747,156516.0
2020-05-21 15:20:00,27.0,27.0,26.95,26.96,109543.0,23.8747,23.8747,23.8305,23.8393,109543.0
2020-05-21 15:25:00,26.96,26.96,26.9,26.91,70570.0,23.8393,23.8393,23.7863,23.7951,70570.0
2020-05-21 15:30:00,26.91,26.91,26.8,26.83,118909.0,23.7951,23.7951,23.6979,23.7244,118909.0
2020-05-21 15:35:00,26.83,26.83,26.79,26.8,164124.0,23.7244,23.7244,23.689,23.6979,164124.0
2020-05-21 15:40:00,26.8,26.94,26.76,26.94,234499.0,23.6979,23.8217,23.6625,23.8217,234499.0
2020-05-21 15:45:00,26.94,26.99,26.85,26.86,346945.0,23.8217,23.8659,23.7421,23.7509,346945.0
2020-05-21 15:50:00,26.85,26.9,26.76,26.87,285984.0,23.7421,23.7863,23.6625,23.7598,285984.0
2020-05-21 15:55:00,26.87,26.92,26.81,26.87,509526.0,23.7598,23.804,23.7067,23.7598,509526.0
2020-05-22 09:30:00,26.98,27.07,26.85,26.94,73548.0,23.857,23.9366,23.7421,23.8217,73548.0
2020-05-22 09:35:00,26.91,27.03,26.87,27.03,70100.0,23.7951,23.9012,23.7598,23.9012,70100.0
2020-05-22 09:40:00,27.03,27.06,26.99,27.03,113125.0,23.9012,23.9278,23.8659,23.9012,113125.0
2020-05-22 09:45:00,27.03,27.09,27.02,27.09,73437.0,23.9012,23.9543,23.8924,23.9543,73437.0
2020-05-22 09:50:00,27.09,27.11,27.08,27.09,147964.0,23.9543,23.972,23.9455,23.9543,147964.0
2020-05-22 09:55:00,27.1,27.19,27.09,27.19,238411.0,23.9631,24.0427,23.9543,24.0427,238411.0
2020-05-22 10:00:00,27.19,27.27,27.18,27.26,319470.0,24.0427,24.1135,24.0339,24.1046,319470.0
2020-05-22 10:05:00,27.26,27.27,27.08,27.18,337774.0,24.1046,24.1135,23.9455,24.0339,337774.0
2020-05-22 10:10:00,27.19,27.25,27.19,27.22,157215.0,24.0427,24.0958,24.0427,24.0693,157215.0
2020-05-22 10:15:00,27.21,27.26,27.21,27.24,69707.0,24.0604,24.1046,24.0604,24.0869,69707.0
2020-05-22 10:20:00,27.24,27.26,27.21,27.23,103433.0,24.0869,24.1046,24.0604,24.0781,103433.0
2020-05-22 10:25:00,27.23,27.24,27.19,27.24,75462.0,24.0781,24.0869,24.0427,24.0869,75462.0
2020-05-22 10:30:00,27.24,27.24,27.19,27.2,105759.0,24.0869,24.0869,24.0427,24.0516,105759.0
2020-05-22 10:35:00,27.2,27.2,27.19,27.2,54725.0,24.0516,24.0516,24.0427,24.0516,54725.0
2020-05-22 10:40:00,27.2,27.2,27.19,27.2,71022.0,24.0516,24.0516,24.0427,24.0516,71022.0
2020-05-22 10:45:00,27.2,27.21,27.14,27.18,256199.0,24.0516,24.0604,23.9985,24.0339,256199.0
2020-05-22 10:50:00,27.19,27.19,27.1,27.13,56408.0,24.0427,24.0427,23.9631,23.9897,56408.0
2020-05-22 10:55:00,27.13,27.16,27.1,27.13,71649.0,23.9897,24.0162,23.9631,23.9897,71649.0
2020-05-22 11:00:00,27.13,27.13,27.02,27.06,101632.0,23.9897,23.9897,23.8924,23.9278,101632.0
2020-05-22 11:05:00,27.07,27.13,27.06,27.12,64546.0,23.9366,23.9897,23.9278,23.9808,64546.0
2020-05-22 11:10:00,27.12,27.13,27.09,27.13,70297.0,23.9808,23.9897,23.9543,23.9897,70297.0
2020-05-22 11:15:00,27.13,27.13,27.09,27.12,41118.0,23.9897,23.9897,23.9543,23.9808,41118.0
2020-05-22 11:20:00,27.13,27.16,27.1,27.1,74814.0,23.9897,24.0162,23.9631,23.9631,74814.0
2020-05-22 11:25:00,27.11,27.15,27.07,27.12,37648.0,23.972,24.0074,23.9366,23.9808,37648.0
2020-05-22 11:30:00,27.11,27.14,27.08,27.14,51890.0,23.972,23.9985,23.9455,23.9985,51890.0
2020-05-22 11:35:00,27.14,27.17,27.14,27.14,45250.0,23.9985,24.025,23.9985,23.9985,45250.0
2020-05-22 11:40:00,27.14,27.18,27.14,27.18,102678.0,23.9985,24.0339,23.9985,24.0339,102678.0
2020-05-22 11:45:00,27.18,27.18,27.14,27.18,132053.0,24.0339,24.0339,23.9985,24.0339,132053.0
2020-05-22 11:50:00,27.17,27.21,27.14,27.21,73441.0,24.025,24.0604,23.9985,24.0604,73441.0
2020-05-22 11:55:00,27.21,27.21,27.18,27.19,81891.0,24.0604,24.0604,24.0339,24.0427,81891.0
2020-05-22 12:00:00,27.19,27.22,27.18,27.22,57343.0,24.0427,24.0693,24.0339,24.0693,57343.0
2020-05-22 12:05:00,27.22,27.22,27.18,27.19,89236.0,24.0693,24.0693,24.0339,24.0427,89236.0
2020-05-22 12:10:00,27.2,27.22,27.18,27.19,50800.0,24.0516,24.0693,24.0339,24.0427,50800.0
2020-05-22 12:15:00,27.19,27.23,27.18,27.23,58995.0,24.0427,24.0781,24.0339,24.0781,58995.0
2020-05-22 12:20:00,27.23,27.24,27.21,27.21,84170.0,24.0781,24.0869,24.0604,24.0604,84170.0
2020-05-22 12:25:00,27.21,27.22,27.15,27.18,44231.0,24.0604,24.0693,24.0074,24.0339,44231.0
2020-05-22 12:30:00,27.18,27.24,27.17,27.24,60993.0,24.0339,24.0869,24.025,24.0869,60993.0
2020-05-22 12:35:00,27.24,27.24,27.21,27.23,94847.0,24.0869,24.0869,24.0604,24.0781,94847.0
2020-05-22 12:40:00,27.23,27.24,27.2,27.24,51224.0,24.0781,24.0869,24.0516,24.0869,51224.0
2020-05-22 12:45:00,27.24,27.24,27.23,27.24,43173.0,24.0869,24.0869,24.0781,24.0869,43173.0
2020-05-22 12:50:00,27.24,27.24,27.23,27.24,75091.0,24.0869,24.0869,24.0781,24.0869,75091.0
2020-05-22 12:55:00,27.24,27.24,27.22,27.24,64754.0,24.0869,24.0869,24.0693,24.0869,64754.0
2020-05-22 13:00:00,27.23,27.24,27.2,27.24,54462.0,24.0781,24.0869,24.0516,24.0869,54462.0
2020-05-22 13:05:00,27.24,27.24,27.23,27.24,43772.0,24.0869,24.0869,24.0781,24.0869,43772.0
2020-05-22 13:10:00,27.24,27.26,27.22,27.23,50921.0,24.0869,24.1046,24.0693,24.0781,50921.0
2020-05-22 13:15:00,27.23,27.27,27.22,27.24,51762.0,24.0781,24.1135,24.0693,24.0869,51762.0
2020-05-22 13:20:00,27.24,27.27,27.23,27.27,30757.0,24.0869,24.1135,24.0781,24.1135,30757.0
2020-05-22 13:25:00,27.27,27.27,27.26,27.27,36643.0,24.1135,24.1135,24.1046,24.1135,36643.0
2020-05-22 13:30:00,27.27,27.27,27.26,27.27,64785.0,24.1135,24.1135,24.1046,24.1135,64785.0
2020-05-22 13:35:00,27.27,27.27,27.26,27.27,62320.0,24.1135,24.1135,24.1046,24.1135,62320.0
2020-05-22 13:40:00,27.27,27.27,27.25,27.26,54766.0,24.1135,24.1135,24.0958,24.1046,54766.0
2020-05-22 13:45:00,27.26,27.26,27.21,27.21,265340.0,24.1046,24.1046,24.0604,24.0604,265340.0
2020-05-22 13:50:00,27.21,27.27,27.21,27.27,94199.0,24.0604,24.1135,24.0604,24.1135,94199.0
2020-05-22 13:55:00,27.27,27.27,27.21,27.21,165179.0,24.1135,24.1135,24.0604,24.0604,165179.0
2020-05-22 14:00:00,27.22,27.27,27.22,27.27,88159.0,24.0693,24.1135,24.0693,24.1135,88159.0
2020-05-22 14:05:00,27.27,27.3,27.25,27.27,112427.0,24.1135,24.14,24.0958,24.1135,112427.0
2020-05-22 14:10:00,27.27,27.3,27.25,27.3,66678.0,24.1135,24.14,24.0958,24.14,66678.0
2020-05-22 14:15:00,27.3,27.3,27.26,27.26,66313.0,24.14,24.14,24.1046,24.1046,66313.0
2020-05-22 14:20:00,27.26,27.27,27.23,27.24,90839.0,24.1046,24.1135,24.0781,24.0869,90839.0
2020-05-22 14:25:00,27.24,27.26,27.23,27.25,41691.0,24.0869,24.1046,24.0781,24.0958,41691.0
2020-05-22 14:30:00,27.25,27.3,27.24,27.29,73879.0,24.0958,24.14,24.0869,24.1312,73879.0
2020-05-22 14:35:00,27.29,27.3,27.25,27.3,81245.0,24.1312,24.14,24.0958,24.14,81245.0
2020-05-22 14:40:00,27.3,27.3,27.26,27.27,77415.0,24.14,24.14,24.1046,24.1135,77415.0
2020-05-22 14:45:00,27.27,27.28,27.26,27.28,16170.0,24.1135,24.1223,24.1046,24.1223,16170.0
2020-05-22 14:50:00,27.28,27.3,27.27,27.29,44695.0,24.1223,24.14,24.1135,24.1312,44695.0
2020-05-22 14:55:00,27.29,27.3,27.28,27.3,82099.0,24.1312,24.14,24.1223,24.14,82099.0
2020-05-22 15:00:00,27.3,27.3,27.24,27.26,109967.0,24.14,24.14,24.0869,24.1046,109967.0
2020-05-22 15:05:00,27.26,27.28,27.22,27.23,106849.0,24.1046,24.1223,24.0693,24.0781,106849.0
2020-05-22 15:10:00,27.23,27.25,27.2,27.25,104198.0,24.0781,24.0958,24.0516,24.0958,104198.0
2020-05-22 15:15:00,27.25,27.25,27.14,27.15,181013.0,24.0958,24.0958,23.9985,24.0074,181013.0
2020-05-22 15:20:00,27.16,27.18,27.14,27.18,78874.0,24.0162,24.0339,23.9985,24.0339,78874.0
2020-05-22 15:25:00,27.18,27.18,27.17,27.18,60041.0,24.0339,24.0339,24.025,24.0339,60041.0
2020-05-22 15:30:00,27.18,27.19,27.08,27.09,476377.0,24.0339,24.0427,23.9455,23.9543,476377.0
2020-05-22 15:35:00,27.09,27.14,27.08,27.14,121737.0,23.9543,23.9985,23.9455,23.9985,121737.0
2020-05-22 15:40:00,27.14,27.14,27.1,27.14,239417.0,23.9985,23.9985,23.9631,23.9985,239417.0
2020-05-22 15:45:00,27.14,27.17,27.12,27.16,352463.0,23.9985,24.025,23.9808,24.0162,352463.0
2020-05-22 15:50:00,27.24,27.25,27.14,27.15,282779.0,24.0869,24.0958,23.9985,24.0074,282779.0
2020-05-22 15:55:00,27.15,27.18,27.14,27.15,547012.0,24.0074,24.0339,23.9985,24.0074,547012.0
2020-05-26 09:30:00,27.52,27.58,27.35,27.47,125644.0,24.3345,24.3876,24.1842,24.2903,125644.0
2020-05-26 09:35:00,27.48,27.5,27.37,27.39,31500.0,24.2992,24.3168,24.2019,24.2196,31500.0
2020-05-26 09:40:00,27.39,27.39,27.32,27.36,45807.0,24.2196,24.2196,24.1577,24.193,45807.0
2020-05-26 09:45:00,27.35,27.37,27.32,27.35,61271.0,24.1842,24.2019,24.1577,24.1842,61271.0
2020-05-26 09:50:00,27.35,27.35,27.26,27.28,44214.0,24.1842,24.1842,24.1046,24.1223,44214.0
2020-05-26 09:55:00,27.28,27.3,27.23,27.26,39296.0,24.1223,24.14,24.0781,24.1046,39296.0
2020-05-26 10:00:00,27.25,27.3,27.24,27.27,35264.0,24.0958,24.14,24.0869,24.1135,35264.0
2020-05-26 10:05:00,27.26,27.27,27.21,27.21,32898.0,24.1046,24.1135,24.0604,24.0604,32898.0
2020-05-26 10:10:00,27.21,27.31,27.21,27.3,62266.0,24.0604,24.1488,24.0604,24.14,62266.0
2020-05-26 10:15:00,27.3,27.32,27.26,27.3,41344.0,24.14,24.1577,24.1046,24.14,41344.0
2020-05-26 10:20:00,27.31,27.35,27.3,27.35,30119.0,24.1488,24.1842,24.14,24.1842,30119.0
2020-05-26 10:25:00,27.35,27.36,27.32,27.36,44572.0,24.1842,24.193,24.1577,24.193,44572.0
2020-05-26 10:30:00,27.36,27.36,27.31,27.32,26967.0,24.193,24.193,24.1488,24.1577,26967.0
2020-05-26 10:35:00,27.32,27.35,27.28,27.3,38573.0,24.1577,24.1842,24.1223,24.14,38573.0
2020-05-26 10:40:00,27.3,27.31,27.27,27.29,30628.0,24.14,24.1488,24.1135,24.1312,30628.0
2020-05-26 10:45:00,27.29,27.34,27.28,27.33,33265.0,24.1312,24.1754,24.1223,24.1665,33265.0
2020-05-26 10:50:00,27.33,27.34,27.32,27.34,31419.0,24.1665,24.1754,24.1577,24.1754,31419.0
2020-05-26 10:55:00,27.33,27.34,27.31,27.31,46122.0,24.1665,24.1754,24.1488,24.1488,46122.0
2020-05-26 11:00:00,27.32,27.33,27.31,27.31,22134.0,24.1577,24.1665,24.1488,24.1488,22134.0
2020-05-26 11:05:00,27.31,27.32,27.29,27.3,28026.0,24.1488,24.1577,24.1312,24.14,28026.0
2020-05-26 11:10:00,27.3,27.31,27.23,27.24,34189.0,24.14,24.1488,24.0781,24.0869,34189.0
2020-05-26 11:15:00,27.24,27.28,27.23,27.25,50134.0,24.0869,24.1223,24.0781,24.0958,50134.0
2020-05-26 11:20:00,27.25,27.25,27.21,27.23,51943.0,24.0958,24.0958,24.0604,24.0781,51943.0
2020-05-26 11:25:00,27.23,27.24,27.19,27.23,41803.0,24.0781,24.0869,24.0427,24.0781,41803.0
2020-05-26 11:30:00,27.24,27.25,27.22,27.23,30011.0,24.0869,24.0958,24.0693,24.0781,30011.0
2020-05-26 11:35:00,27.23,27.25,27.21,27.25,22356.0,24.0781,24.0958,24.0604,24.0958,22356.0
2020-05-26 11:40:00,27.25,27.25,27.21,27.22,20431.0,24.0958,24.0958,24.0604,24.0693,20431.0
2020-05-26 11:45:00,27.21,27.23,27.13,27.14,37909.0,24.0604,24.0781,23.9897,23.9985,37909.0
2020-05-26 11:50:00,27.15,27.16,27.14,27.14,38316.0,24.0074,24.0162,23.9985,23.9985,38316.0
2020-05-26 11:55:00,27.14,27.16,27.12,27.14,49281.0,23.9985,24.0162,23.9808,23.9985,49281.0
2020-05-26 12:00:00,27.14,27.2,27.13,27.2,47753.0,23.9985,24.0516,23.9897,24.0516,47753.0
2020-05-26 12:05:00,27.19,27.26,27.18,27.26,74070.0,24.0427,24.1046,24.0339,24.1046,74070.0
2020-05-26 12:10:00,27.26,27.26,27.23,27.25,31778.0,24.1046,24.1046,24.0781,24.0958,31778.0
2020-05-26 12:15:00,27.25,27.25,27.2,27.21,39434.0,24.0958,24.0958,24.0516,24.0604,39434.0
2020-05-26 12:20:00,27.21,27.26,27.18,27.26,55513.0,24.0604,24.1046,24.0339,24.1046,55513.0
2020-05-26 12:25:00,27.25,27.32,27.25,27.28,70793.0,24.0958,24.1577,24.0958,24.1223,70793.0
2020-05-26 12:30:00,27.28,27.29,27.2,27.23,48321.0,24.1223,24.1312,24.0516,24.0781,48321.0
2020-05-26 12:35:00,27.24,27.27,27.23,27.27,44172.0,24.0869,24.1135,24.0781,24.1135,44172.0
2020-05-26 12:40:00,27.27,27.28,27.26,27.26,21409.0,24.1135,24.1223,24.1046,24.1046,21409.0
2020-05-26 12:45:00,27.27,27.27,27.24,27.26,25124.0,24.1135,24.1135,24.0869,24.1046,25124.0
2020-05-26 12:50:00,27.26,27.26,27.22,27.24,26089.0,24.1046,24.1046,24.0693,24.0869,26089.0
2020-05-26 12:55:00,27.24,27.27,27.23,27.26,61459.0,24.0869,24.1135,24.0781,24.1046,61459.0
2020-05-26 13:00:00,27.26,27.27,27.25,27.26,14551.0,24.1046,24.1135,24.0958,24.1046,14551.0
2020-05-26 13:05:00,27.25,27.27,27.24,27.24,33090.0,24.0958,24.1135,24.0869,24.0869,33090.0
2020-05-26 13:10:00,27.25,27.27,27.22,27.27,60266.0,24.0958,24.1135,24.0693,24.1135,60266.0
2020-05-26 13:15:00,27.27,27.27,27.17,27.19,46638.0,24.1135,24.1135,24.025,24.0427,46638.0
2020-05-26 13:20:00,27.18,27.22,27.15,27.21,56851.0,24.0339,24.0693,24.0074,24.0604,56851.0
2020-05-26 13:25:00,27.22,27.28,27.21,27.28,32847.0,24.0693,24.1223,24.0604,24.1223,32847.0
2020-05-26 13:30:00,27.28,27.31,27.26,27.3,27303.0,24.1223,24.1488,24.1046,24.14,27303.0
2020-05-26 13:35:00,27.31,27.31,27.27,27.28,19850.0,24.1488,24.1488,24.1135,24.1223,19850.0
2020-05-26 13:40:00,27.28,27.28,27.2,27.26,73408.0,24.1223,24.1223,24.0516,24.1046,73408.0
2020-05-26 13:45:00,27.26,27.29,27.25,27.29,10020.0,24.1046,24.1312,24.0958,24.1312,10020.0
2020-05-26 13:50:00,27.29,27.3,27.22,27.24,35755.0,24.1312,24.14,24.0693,24.0869,35755.0
2020-05-26 13:55:00,27.25,27.26,27.22,27.23,181620.0,24.0958,24.1046,24.0693,24.0781,181620.0
2020-05-26 14:00:00,27.23,27.28,27.22,27.28,35260.0,24.0781,24.1223,24.0693,24.1223,35260.0
2020-05-26 14:05:00,27.28,27.32,27.27,27.32,37150.0,24.1223,24.1577,24.1135,24.1577,37150.0
2020-05-26 14:10:00,27.32,27.32,27.27,27.29,99213.0,24.1577,24.1577,24.1135,24.1312,99213.0
2020-05-26 14:15:00,27.29,27.32,27.28,27.3,24917.0,24.1312,24.1577,24.1223,24.14,24917.0
2020-05-26 14:20:00,27.3,27.31,27.29,27.31,7799.0,24.14,24.1488,24.1312,24.1488,7799.0
2020-05-26 14:25:00,27.31,27.35,27.3,27.35,58898.0,24.1488,24.1842,24.14,24.1842,58898.0
2020-05-26 14:30:00,27.35,27.35,27.27,27.28,59968.0,24.1842,24.1842,24.1135,24.1223,59968.0
2020-05-26 14:35:00,27.27,27.29,27.26,27.28,62610.0,24.1135,24.1312,24.1046,24.1223,62610.0
2020-05-26 14:40:00,27.28,27.28,27.22,27.24,31316.0,24.1223,24.1223,24.0693,24.0869,31316.0
2020-05-26 14:45:00,27.24,27.26,27.19,27.2,168633.0,24.0869,24.1046,24.0427,24.0516,168633.0
2020-05-26 14:50:00,27.2,27.22,27.19,27.22,20079.0,24.0516,24.0693,24.0427,24.0693,20079.0
2020-05-26 14:55:00,27.22,27.26,27.2,27.21,67307.0,24.0693,24.1046,24.0516,24.0604,67307.0
2020-05-26 15:00:00,27.21,27.23,27.13,27.14,57599.0,24.0604,24.0781,23.9897,23.9985,57599.0
2020-05-26 15:05:00,27.14,27.22,27.14,27.2,39631.0,23.9985,24.0693,23.9985,24.0516,39631.0
2020-05-26 15:10:00,27.2,27.22,27.2,27.21,22391.0,24.0516,24.0693,24.0516,24.0604,22391.0
2020-05-26 15:15:00,27.21,27.24,27.19,27.21,57258.0,24.0604,24.0869,24.0427,24.0604,57258.0
2020-05-26 15:20:00,27.21,27.26,27.21,27.23,57190.0,24.0604,24.1046,24.0604,24.0781,57190.0
2020-05-26 15:25:00,27.23,27.23,27.22,27.23,19562.0,24.0781,24.0781,24.0693,24.0781,19562.0
2020-05-26 15:30:00,27.23,27.27,27.12,27.14,103976.0,24.0781,24.1135,23.9808,23.9985,103976.0
2020-05-26 15:35:00,27.15,27.16,27.13,27.14,66042.0,24.0074,24.0162,23.9897,23.9985,66042.0
2020-05-26 15:40:00,27.13,27.14,27.07,27.11,89344.0,23.9897,23.9985,23.9366,23.972,89344.0
2020-05-26 15:45:00,27.11,27.12,27.01,27.01,141248.0,23.972,23.9808,23.8836,23.8836,141248.0
2020-05-26 15:50:00,27.01,27.02,26.92,26.97,173629.0,23.8836,23.8924,23.804,23.8482,173629.0
2020-05-26 15:55:00,26.97,27.05,26.91,26.93,350811.0,23.8482,23.9189,23.7951,23.8128,350811.0
2020-05-27 09:30:00,27.09,27.18,26.96,26.96,52678.0,23.9543,24.0339,23.8393,23.8393,52678.0
2020-05-27 09:35:00,26.97,27.06,26.95,26.99,27282.0,23.8482,23.9278,23.8305,23.8659,27282.0
2020-05-27 09:40:00,26.98,26.99,26.93,26.96,28445.0,23.857,23.8659,23.8128,23.8393,28445.0
2020-05-27 09:45:00,26.96,27.02,26.95,26.98,51014.0,23.8393,23.8924,23.8305,23.857,51014.0
2020-05-27 09:50:00,26.98,27.0,26.87,26.91,46714.0,23.857,23.8747,23.7598,23.7951,46714.0
2020-05-27 09:55:00,26.9,26.93,26.86,26.91,32772.0,23.7863,23.8128,23.7509,23.7951,32772.0
2020-05-27 10:00:00,26.91,26.98,26.9,26.98,45381.0,23.7951,23.857,23.7863,23.857,45381.0
2020-05-27 10:05:00,26.98,27.11,26.97,27.01,75948.0,23.857,23.972,23.8482,23.8836,75948.0
2020-05-27 10:10:00,27.02,27.15,27.02,27.13,39098.0,23.8924,24.0074,23.8924,23.9897,39098.0
2020-05-27 10:15:00,27.13,27.16,27.08,27.09,35644.0,23.9897,24.0162,23.9455,23.9543,35644.0
2020-05-27 10:20:00,27.1,27.11,27.04,27.11,86026.0,23.9631,23.972,23.9101,23.972,86026.0
2020-05-27 10:25:00,27.12,27.14,27.09,27.13,40646.0,23.9808,23.9985,23.9543,23.9897,40646.0
2020-05-27 10:30:00,27.13,27.14,27.05,27.09,46342.0,23.9897,23.9985,23.9189,23.9543,46342.0
2020-05-27 10:35:00,27.09,27.1,27.01,27.04,28297.0,23.9543,23.9631,23.8836,23.9101,28297.0
2020-05-27 10:40:00,27.03,27.05,26.97,27.01,57187.0,23.9012,23.9189,23.8482,23.8836,57187.0
2020-05-27 10:45:00,27.01,27.03,26.92,26.94,53965.0,23.8836,23.9012,23.804,23.8217,53965.0
2020-05-27 10:50:00,26.94,26.99,26.93,26.98,53508.0,23.8217,23.8659,23.8128,23.857,53508.0
2020-05-27 10:55:00,26.98,27.03,26.95,27.03,90853.0,23.857,23.9012,23.8305,23.9012,90853.0
2020-05-27 11:00:00,27.02,27.08,27.0,27.05,68494.0,23.8924,23.9455,23.8747,23.9189,68494.0
2020-05-27 11:05:00,27.05,27.09,27.05,27.09,43489.0,23.9189,23.9543,23.9189,23.9543,43489.0
2020-05-27 11:10:00,27.08,27.09,27.06,27.09,59204.0,23.9455,23.9543,23.9278,23.9543,59204.0
2020-05-27 11:15:00,27.08,27.14,27.03,27.14,41421.0,23.9455,23.9985,23.9012,23.9985,41421.0
2020-05-27 11:20:00,27.14,27.16,27.11,27.14,29632.0,23.9985,24.0162,23.972,23.9985,29632.0
2020-05-27 11:25:00,27.14,27.16,27.11,27.16,15730.0,23.9985,24.0162,23.972,24.0162,15730.0
2020-05-27 11:30:00,27.16,27.16,27.13,27.16,80238.0,24.0162,24.0162,23.9897,24.0162,80238.0
2020-05-27 11:35:00,27.16,27.16,27.03,27.08,46260.0,24.0162,24.0162,23.9012,23.9455,46260.0
2020-05-27 11:40:00,27.08,27.13,27.06,27.12,19205.0,23.9455,23.9897,23.9278,23.9808,19205.0
2020-05-27 11:45:00,27.12,27.2,27.12,27.18,30494.0,23.9808,24.0516,23.9808,24.0339,30494.0
2020-05-27 11:50:00,27.19,27.23,27.19,27.23,40514.0,24.0427,24.0781,24.0427,24.0781,40514.0
2020-05-27 11:55:00,27.23,27.28,27.2,27.28,121043.0,24.0781,24.1223,24.0516,24.1223,121043.0
2020-05-27 12:00:00,27.28,27.3,27.27,27.3,65844.0,24.1223,24.14,24.1135,24.14,65844.0
2020-05-27 12:05:00,27.3,27.33,27.29,27.32,47615.0,24.14,24.1665,24.1312,24.1577,47615.0
2020-05-27 12:10:00,27.32,27.34,27.29,27.31,49052.0,24.1577,24.1754,24.1312,24.1488,49052.0
2020-05-27 12:15:00,27.32,27.33,27.29,27.32,31310.0,24.1577,24.1665,24.1312,24.1577,31310.0
2020-05-27 12:20:00,27.33,27.35,27.32,27.35,29358.0,24.1665,24.1842,24.1577,24.1842,29358.0
2020-05-27 12:25:00,27.34,27.35,27.29,27.3,75465.0,24.1754,24.1842,24.1312,24.14,75465.0
2020-05-27 12:30:00,27.3,27.32,27.26,27.32,15506.0,24.14,24.1577,24.1046,24.1577,15506.0
2020-05-27 12:35:00,27.32,27.35,27.31,27.35,22956.0,24.1577,24.1842,24.1488,24.1842,22956.0
2020-05-27 12:40:00,27.34,27.39,27.32,27.39,258709.0,24.1754,24.2196,24.1577,24.2196,258709.0
2020-05-27 12:45:00,27.39,27.4,27.36,27.39,38476.0,24.2196,24.2284,24.193,24.2196,38476.0
2020-05-27 12:50:00,27.39,27.4,27.38,27.39,101533.0,24.2196,24.2284,24.2107,24.2196,101533.0
2020-05-27 12:55:00,27.39,27.4,27.35,27.36,36750.0,24.2196,24.2284,24.1842,24.193,36750.0
2020-05-27 13:00:00,27.35,27.45,27.3,27.44,73097.0,24.1842,24.2726,24.14,24.2638,73097.0
2020-05-27 13:05:00,27.44,27.45,27.41,27.42,21890.0,24.2638,24.2726,24.2373,24.2461,21890.0
2020-05-27 13:10:00,27.42,27.45,27.41,27.45,42787.0,24.2461,24.2726,24.2373,24.2726,42787.0
2020-05-27 13:15:00,27.45,27.47,27.44,27.46,189593.0,24.2726,24.2903,24.2638,24.2815,189593.0
2020-05-27 13:20:00,27.47,27.47,27.41,27.42,24380.0,24.2903,24.2903,24.2373,24.2461,24380.0
2020-05-27 13:25:00,27.42,27.45,27.41,27.45,27398.0,24.2461,24.2726,24.2373,24.2726,27398.0
2020-05-27 13:30:00,27.45,27.45,27.35,27.38,27217.0,24.2726,24.2726,24.1842,24.2107,27217.0
2020-05-27 13:35:00,27.38,27.45,27.37,27.45,65143.0,24.2107,24.2726,24.2019,24.2726,65143.0
2020-05-27 13:40:00,27.45,27.47,27.44,27.46,87770.0,24.2726,24.2903,24.2638,24.2815,87770.0
2020-05-27 13:45:00,27.45,27.46,27.42,27.45,59721.0,24.2726,24.2815,24.2461,24.2726,59721.0
2020-05-27 13:50:00,27.45,27.48,27.41,27.48,193732.0,24.2726,24.2992,24.2373,24.2992,193732.0
2020-05-27 13:55:00,27.49,27.5,27.48,27.5,40311.0,24.308,24.3168,24.2992,24.3168,40311.0
2020-05-27 14:00:00,27.5,27.55,27.49,27.55,117896.0,24.3168,24.3611,24.308,24.3611,117896.0
2020-05-27 14:05:00,27.55,27.55,27.54,27.55,63316.0,24.3611,24.3611,24.3522,24.3611,63316.0
2020-05-27 14:10:00,27.55,27.57,27.53,27.57,63044.0,24.3611,24.3787,24.3434,24.3787,63044.0
2020-05-27 14:15:00,27.57,27.6,27.55,27.57,65982.0,24.3787,24.4053,24.3611,24.3787,65982.0
2020-05-27 14:20:00,27.57,27.57,27.53,27.57,65011.0,24.3787,24.3787,24.3434,24.3787,65011.0
2020-05-27 14:25:00,27.56,27.57,27.55,27.55,43366.0,24.3699,24.3787,24.3611,24.3611,43366.0
2020-05-27 14:30:00,27.55,27.57,27.55,27.57,60004.0,24.3611,24.3787,24.3611,24.3787,60004.0
2020-05-27 14:35:00,27.57,27.58,27.56,27.58,45750.0,24.3787,24.3876,24.3699,24.3876,45750.0
2020-05-27 14:40:00,27.57,27.6,27.57,27.59,50091.0,24.3787,24.4053,24.3787,24.3964,50091.0
2020-05-27 14:45:00,27.59,27.6,27.58,27.6,75762.0,24.3964,24.4053,24.3876,24.4053,75762.0
2020-05-27 14:50:00,27.6,27.62,27.59,27.61,76706.0,24.4053,24.423,24.3964,24.4141,76706.0
2020-05-27 14:55:00,27.61,27.61,27.58,27.6,41133.0,24.4141,24.4141,24.3876,24.4053,41133.0
2020-05-27 15:00:00,27.6,27.62,27.59,27.62,28225.0,24.4053,24.423,24.3964,24.423,28225.0
2020-05-27 15:05:00,27.62,27.63,27.61,27.61,48464.0,24.423,24.4318,24.4141,24.4141,48464.0
2020-05-27 15:10:00,27.61,27.65,27.6,27.6,71160.0,24.4141,24.4495,24.4053,24.4053,71160.0
2020-05-27 15:15:00,27.61,27.63,27.59,27.63,47861.0,24.4141,24.4318,24.3964,24.4318,47861.0
2020-05-27 15:20:00,27.63,27.74,27.62,27.71,317933.0,24.4318,24.5291,24.423,24.5025,317933.0
2020-05-27 15:25:00,27.71,27.75,27.7,27.75,48348.0,24.5025,24.5379,24.4937,24.5379,48348.0
2020-05-27 15:30:00,27.75,27.79,27.74,27.76,133687.0,24.5379,24.5733,24.5291,24.5467,133687.0
2020-05-27 15:35:00,27.76,27.8,27.74,27.79,79566.0,24.5467,24.5821,24.5291,24.5733,79566.0
2020-05-27 15:40:00,27.79,27.82,27.77,27.77,133143.0,24.5733,24.5998,24.5556,24.5556,133143.0
2020-05-27 15:45:00,27.77,27.82,27.77,27.8,155580.0,24.5556,24.5998,24.5556,24.5821,155580.0
2020-05-27 15:50:00,27.8,27.82,27.78,27.8,259983.0,24.5821,24.5998,24.5644,24.5821,259983.0
2020-05-27 15:55:00,27.8,27.82,27.73,27.78,500343.0,24.5821,24.5998,24.5202,24.5644,500343.0
2020-05-28 09:30:00,28.0,28.25,27.98,28.25,194115.0,24.759,24.98,24.7413,24.98,194115.0
2020-05-28 09:35:00,28.25,28.35,28.2,28.35,119636.0,24.98,25.0685,24.9358,25.0685,119636.0
2020-05-28 09:40:00,28.35,28.45,28.3,28.32,118739.0,25.0685,25.1569,25.0242,25.0419,118739.0
2020-05-28 09:45:00,28.32,28.33,28.07,28.15,54551.0,25.0419,25.0508,24.8209,24.8916,54551.0
2020-05-28 09:50:00,28.14,28.18,28.1,28.14,68556.0,24.8828,24.9181,24.8474,24.8828,68556.0
2020-05-28 09:55:00,28.13,28.13,28.03,28.07,34304.0,24.8739,24.8739,24.7855,24.8209,34304.0
2020-05-28 10:00:00,28.08,28.09,28.02,28.04,147446.0,24.8297,24.8386,24.7767,24.7943,147446.0
2020-05-28 10:05:00,28.04,28.22,28.04,28.22,170113.0,24.7943,24.9535,24.7943,24.9535,170113.0
2020-05-28 10:10:00,28.22,28.31,28.15,28.15,103740.0,24.9535,25.0331,24.8916,24.8916,103740.0
2020-05-28 10:15:00,28.14,28.16,28.09,28.11,85519.0,24.8828,24.9004,24.8386,24.8562,85519.0
2020-05-28 10:20:00,28.11,28.15,28.09,28.12,40676.0,24.8562,24.8916,24.8386,24.8651,40676.0
2020-05-28 10:25:00,28.12,28.22,28.11,28.2,71616.0,24.8651,24.9535,24.8562,24.9358,71616.0
2020-05-28 10:30:00,28.2,28.22,28.17,28.22,82129.0,24.9358,24.9535,24.9093,24.9535,82129.0
2020-05-28 10:35:00,28.22,28.29,28.21,28.29,53770.0,24.9535,25.0154,24.9447,25.0154,53770.0
2020-05-28 10:40:00,28.29,28.32,28.28,28.3,32984.0,25.0154,25.0419,25.0066,25.0242,32984.0
2020-05-28 10:45:00,28.3,28.35,28.27,28.27,128567.0,25.0242,25.0685,24.9977,24.9977,128567.0
2020-05-28 10:50:00,28.28,28.38,28.27,28.37,34122.0,25.0066,25.095,24.9977,25.0861,34122.0
2020-05-28 10:55:00,28.37,28.39,28.32,28.37,32985.0,25.0861,25.1038,25.0419,25.0861,32985.0
2020-05-28 11:00:00,28.37,28.41,28.33,28.38,50318.0,25.0861,25.1215,25.0508,25.095,50318.0
2020-05-28 11:05:00,28.39,28.39,28.33,28.33,24005.0,25.1038,25.1038,25.0508,25.0508,24005.0
2020-05-28 11:10:00,28.33,28.38,28.32,28.37,18715.0,25.0508,25.095,25.0419,25.0861,18715.0
2020-05-28 11:15:00,28.37,28.38,28.34,28.36,28250.0,25.0861,25.095,25.0596,25.0773,28250.0
2020-05-28 11:20:00,28.36,28.36,28.29,28.32,41275.0,25.0773,25.0773,25.0154,25.0419,41275.0
2020-05-28 11:25:00,28.32,28.34,28.28,28.34,43791.0,25.0419,25.0596,25.0066,25.0596,43791.0
2020-05-28 11:30:00,28.34,28.34,28.27,28.27,28124.0,25.0596,25.0596,24.9977,24.9977,28124.0
2020-05-28 11:35:00,28.26,28.31,28.25,28.26,28214.0,24.9889,25.0331,24.98,24.9889,28214.0
2020-05-28 11:40:00,28.26,28.28,28.24,28.25,38927.0,24.9889,25.0066,24.9712,24.98,38927.0
2020-05-28 11:45:00,28.26,28.26,28.23,28.24,24425.0,24.9889,24.9889,24.9623,24.9712,24425.0
2020-05-28 11:50:00,28.24,28.27,28.23,28.26,30417.0,24.9712,24.9977,24.9623,24.9889,30417.0
2020-05-28 11:55:00,28.25,28.28,28.24,28.25,96549.0,24.98,25.0066,24.9712,24.98,96549.0
2020-05-28 12:00:00,28.25,28.25,28.18,28.2,29357.0,24.98,24.98,24.9181,24.9358,29357.0
2020-05-28 12:05:00,28.21,28.22,28.16,28.16,15266.0,24.9447,24.9535,24.9004,24.9004,15266.0
2020-05-28 12:10:00,28.15,28.22,28.15,28.18,31042.0,24.8916,24.9535,24.8916,24.9181,31042.0
2020-05-28 12:15:00,28.17,28.2,28.15,28.18,37317.0,24.9093,24.9358,24.8916,24.9181,37317.0
2020-05-28 12:20:00,28.19,28.19,28.17,28.19,7063.0,24.927,24.927,24.9093,24.927,7063.0
2020-05-28 12:25:00,28.19,28.19,28.15,28.18,49586.0,24.927,24.927,24.8916,24.9181,49586.0
2020-05-28 12:30:00,28.19,28.19,28.15,28.18,16398.0,24.927,24.927,24.8916,24.9181,16398.0
2020-05-28 12:35:00,28.18,28.19,28.14,28.15,41304.0,24.9181,24.927,24.8828,24.8916,41304.0
2020-05-28 12:40:00,28.14,28.15,28.14,28.14,13457.0,24.8828,24.8916,24.8828,24.8828,13457.0
2020-05-28 12:45:00,28.15,28.19,28.14,28.17,30556.0,24.8916,24.927,24.8828,24.9093,30556.0
2020-05-28 12:50:00,28.16,28.22,28.15,28.2,29991.0,24.9004,24.9535,24.8916,24.9358,29991.0
2020-05-28 12:55:00,28.19,28.2,28.15,28.16,60943.0,24.927,24.9358,24.8916,24.9004,60943.0
2020-05-28 13:00:00,28.16,28.17,28.12,28.13,35982.0,24.9004,24.9093,24.8651,24.8739,35982.0
2020-05-28 13:05:00,28.13,28.13,28.07,28.08,24474.0,24.8739,24.8739,24.8209,24.8297,24474.0
2020-05-28 13:10:00,28.08,28.11,28.07,28.11,11503.0,24.8297,24.8562,24.8209,24.8562,11503.0
2020-05-28 13:15:00,28.1,28.1,28.07,28.08,12646.0,24.8474,24.8474,24.8209,24.8297,12646.0
2020-05-28 13:20:00,28.07,28.14,28.07,28.14,20036.0,24.8209,24.8828,24.8209,24.8828,20036.0
2020-05-28 13:25:00,28.14,28.14,28.09,28.12,18852.0,24.8828,24.8828,24.8386,24.8651,18852.0
2020-05-28 13:30:00,28.12,28.16,28.11,28.14,33521.0,24.8651,24.9004,24.8562,24.8828,33521.0
2020-05-28 13:35:00,28.14,28.15,28.1,28.13,27691.0,24.8828,24.8916,24.8474,24.8739,27691.0
2020-05-28 13:40:00,28.13,28.13,28.1,28.11,7228.0,24.8739,24.8739,24.8474,24.8562,7228.0
2020-05-28 13:45:00,28.11,28.13,28.09,28.11,37796.0,24.8562,24.8739,24.8386,24.8562,37796.0
2020-05-28 13:50:00,28.11,28.13,28.09,28.12,19638.0,24.8562,24.8739,24.8386,24.8651,19638.0
2020-05-28 13:55:00,28.12,28.13,28.11,28.13,63686.0,24.8651,24.8739,24.8562,24.8739,63686.0
2020-05-28 14:00:00,28.13,28.17,28.12,28.13,35237.0,24.8739,24.9093,24.8651,24.8739,35237.0
2020-05-28 14:05:00,28.13,28.14,28.08,28.09,31726.0,24.8739,24.8828,24.8297,24.8386,31726.0
2020-05-28 14:10:00,28.09,28.12,28.08,28.12,19169.0,24.8386,24.8651,24.8297,24.8651,19169.0
2020-05-28 14:15:00,28.12,28.19,28.12,28.16,46784.0,24.8651,24.927,24.8651,24.9004,46784.0
2020-05-28 14:20:00,28.16,28.18,28.13,28.14,20144.0,24.9004,24.9181,24.8739,24.8828,20144.0
2020-05-28 14:25:00,28.15,28.16,28.12,28.15,57276.0,24.8916,24.9004,24.8651,24.8916,57276.0
2020-05-28 14:30:00,28.16,28.16,28.0,28.0,197011.0,24.9004,24.9004,24.759,24.759,197011.0
2020-05-28 14:35:00,28.0,28.04,28.0,28.01,36563.0,24.759,24.7943,24.759,24.7678,36563.0
2020-05-28 14:40:00,28.01,28.01,27.98,27.99,20921.0,24.7678,24.7678,24.7413,24.7501,20921.0
2020-05-28 14:45:00,27.99,28.03,27.98,28.01,53912.0,24.7501,24.7855,24.7413,24.7678,53912.0
2020-05-28 14:50:00,28.01,28.01,27.97,27.98,40041.0,24.7678,24.7678,24.7324,24.7413,40041.0
2020-05-28 14:55:00,27.98,28.0,27.95,27.99,37108.0,24.7413,24.759,24.7148,24.7501,37108.0
2020-05-28 15:00:00,27.98,27.99,27.97,27.98,25112.0,24.7413,24.7501,24.7324,24.7413,25112.0
2020-05-28 15:05:00,27.98,28.01,27.97,27.97,53188.0,24.7413,24.7678,24.7324,24.7324,53188.0
2020-05-28 15:10:00,27.98,28.02,27.96,28.02,32904.0,24.7413,24.7767,24.7236,24.7767,32904.0
2020-05-28 15:15:00,28.02,28.02,27.89,27.91,61531.0,24.7767,24.7767,24.6617,24.6794,61531.0
2020-05-28 15:20:00,27.9,27.96,27.9,27.93,64903.0,24.6705,24.7236,24.6705,24.6971,64903.0
2020-05-28 15:25:00,27.93,28.0,27.92,27.93,53451.0,24.6971,24.759,24.6882,24.6971,53451.0
2020-05-28 15:30:00,27.92,27.98,27.92,27.98,65153.0,24.6882,24.7413,24.6882,24.7413,65153.0
2020-05-28 15:35:00,27.98,27.99,27.91,27.92,172584.0,24.7413,24.7501,24.6794,24.6882,172584.0
2020-05-28 15:40:00,27.91,27.93,27.88,27.89,52155.0,24.6794,24.6971,24.6529,24.6617,52155.0
2020-05-28 15:45:00,27.89,27.9,27.85,27.87,94210.0,24.6617,24.6705,24.6263,24.644,94210.0
2020-05-28 15:50:00,27.87,27.87,27.78,27.79,181915.0,24.644,24.644,24.5644,24.5733,181915.0
2020-05-28 15:55:00,27.79,27.83,27.77,27.79,306252.0,24.5733,24.6086,24.5556,24.5733,306252.0
2020-05-29 09:30:00,27.81,28.09,27.8,28.04,179726.0,24.591,24.8386,24.5821,24.7943,179726.0
2020-05-29 09:35:00,28.04,28.04,27.9,27.92,47869.0,24.7943,24.7943,24.6705,24.6882,47869.0
2020-05-29 09:40:00,27.92,27.97,27.88,27.96,192574.0,24.6882,24.7324,24.6529,24.7236,192574.0
2020-05-29 09:45:00,27.96,27.97,27.91,27.95,67944.0,24.7236,24.7324,24.6794,24.7148,67944.0
2020-05-29 09:50:00,27.95,28.01,27.93,27.97,59291.0,24.7148,24.7678,24.6971,24.7324,59291.0
2020-05-29 09:55:00,27.97,27.98,27.89,27.89,39912.0,24.7324,24.7413,24.6617,24.6617,39912.0
2020-05-29 10:00:00,27.91,27.96,27.9,27.96,53882.0,24.6794,24.7236,24.6705,24.7236,53882.0
2020-05-29 10:05:00,27.96,27.98,27.89,27.89,49908.0,24.7236,24.7413,24.6617,24.6617,49908.0
2020-05-29 10:10:00,27.89,27.95,27.89,27.93,59531.0,24.6617,24.7148,24.6617,24.6971,59531.0
2020-05-29 10:15:00,27.94,27.94,27.83,27.84,50661.0,24.7059,24.7059,24.6086,24.6175,50661.0
2020-05-29 10:20:00,27.84,27.85,27.77,27.8,56802.0,24.6175,24.6263,24.5556,24.5821,56802.0
2020-05-29 10:25:00,27.8,27.84,27.68,27.74,80449.0,24.5821,24.6175,24.476,24.5291,80449.0
2020-05-29 10:30:00,27.74,27.79,27.69,27.73,62372.0,24.5291,24.5733,24.4849,24.5202,62372.0
2020-05-29 10:35:00,27.73,27.73,27.66,27.68,53521.0,24.5202,24.5202,24.4583,24.476,53521.0
2020-05-29 10:40:00,27.68,27.76,27.67,27.76,38566.0,24.476,24.5467,24.4672,24.5467,38566.0
2020-05-29 10:45:00,27.75,27.83,27.74,27.74,43500.0,24.5379,24.6086,24.5291,24.5291,43500.0
2020-05-29 10:50:00,27.75,27.78,27.72,27.73,30401.0,24.5379,24.5644,24.5114,24.5202,30401.0
2020-05-29 10:55:00,27.73,27.78,27.73,27.78,32901.0,24.5202,24.5644,24.5202,24.5644,32901.0
2020-05-29 11:00:00,27.78,27.79,27.7,27.74,39141.0,24.5644,24.5733,24.4937,24.5291,39141.0
2020-05-29 11:05:00,27.74,27.79,27.71,27.75,38564.0,24.5291,24.5733,24.5025,24.5379,38564.0
2020-05-29 11:10:00,27.75,27.78,27.74,27.78,51594.0,24.5379,24.5644,24.5291,24.5644,51594.0
2020-05-29 11:15:00,27.78,27.79,27.75,27.78,35676.0,24.5644,24.5733,24.5379,24.5644,35676.0
2020-05-29 11:20:00,27.78,27.8,27.77,27.8,29790.0,24.5644,24.5821,24.5556,24.5821,29790.0
2020-05-29 11:25:00,27.8,27.83,27.77,27.82,37263.0,24.5821,24.6086,24.5556,24.5998,37263.0
2020-05-29 11:30:00,27.82,27.85,27.81,27.84,43571.0,24.5998,24.6263,24.591,24.6175,43571.0
2020-05-29 11:35:00,27.84,27.87,27.82,27.85,59723.0,24.6175,24.644,24.5998,24.6263,59723.0
2020-05-29 11:40:00,27.85,27.88,27.83,27.88,38856.0,24.6263,24.6529,24.6086,24.6529,38856.0
2020-05-29 11:45:00,27.88,27.89,27.85,27.89,68678.0,24.6529,24.6617,24.6263,24.6617,68678.0
2020-05-29 11:50:00,27.89,27.89,27.85,27.89,52440.0,24.6617,24.6617,24.6263,24.6617,52440.0
2020-05-29 11:55:00,27.89,27.9,27.85,27.89,29744.0,24.6617,24.6705,24.6263,24.6617,29744.0
2020-05-29 12:00:00,27.89,27.92,27.87,27.92,50456.0,24.6617,24.6882,24.644,24.6882,50456.0
2020-05-29 12:05:00,27.92,27.92,27.87,27.89,30775.0,24.6882,24.6882,24.644,24.6617,30775.0
2020-05-29 12:10:00,27.89,27.93,27.88,27.91,46467.0,24.6617,24.6971,24.6529,24.6794,46467.0
2020-05-29 12:15:00,27.91,27.92,27.88,27.89,38467.0,24.6794,24.6882,24.6529,24.6617,38467.0
2020-05-29 12:20:00,27.89,27.91,27.88,27.89,29894.0,24.6617,24.6794,24.6529,24.6617,29894.0
2020-05-29 12:25:00,27.89,27.91,27.87,27.89,49698.0,24.6617,24.6794,24.644,24.6617,49698.0
2020-05-29 12:30:00,27.89,27.91,27.87,27.88,29405.0,24.6617,24.6794,24.644,24.6529,29405.0
2020-05-29 12:35:00,27.88,27.88,27.85,27.87,26064.0,24.6529,24.6529,24.6263,24.644,26064.0
2020-05-29 12:40:00,27.87,27.87,27.83,27.85,40122.0,24.644,24.644,24.6086,24.6263,40122.0
2020-05-29 12:45:00,27.84,27.85,27.77,27.81,240102.0,24.6175,24.6263,24.5556,24.591,240102.0
2020-05-29 12:50:00,27.81,27.81,27.61,27.66,60741.0,24.591,24.591,24.4141,24.4583,60741.0
2020-05-29 12:55:00,27.64,27.72,27.64,27.66,51535.0,24.4406,24.5114,24.4406,24.4583,51535.0
2020-05-29 13:00:00,27.66,27.7,27.65,27.7,37337.0,24.4583,24.4937,24.4495,24.4937,37337.0
2020-05-29 13:05:00,27.7,27.73,27.67,27.71,32453.0,24.4937,24.5202,24.4672,24.5025,32453.0
2020-05-29 13:10:00,27.7,27.71,27.67,27.69,28843.0,24.4937,24.5025,24.4672,24.4849,28843.0
2020-05-29 13:15:00,27.7,27.71,27.67,27.7,29806.0,24.4937,24.5025,24.4672,24.4937,29806.0
2020-05-29 13:20:00,27.71,27.71,27.67,27.68,24932.0,24.5025,24.5025,24.4672,24.476,24932.0
2020-05-29 13:25:00,27.69,27.7,27.67,27.69,37918.0,24.4849,24.4937,24.4672,24.4849,37918.0
2020-05-29 13:30:00,27.69,27.73,27.66,27.7,46544.0,24.4849,24.5202,24.4583,24.4937,46544.0
2020-05-29 13:35:00,27.69,27.72,27.67,27.7,27957.0,24.4849,24.5114,24.4672,24.4937,27957.0
2020-05-29 13:40:00,27.7,27.73,27.69,27.7,33115.0,24.4937,24.5202,24.4849,24.4937,33115.0
2020-05-29 13:45:00,27.7,27.73,27.69,27.71,24050.0,24.4937,24.5202,24.4849,24.5025,24050.0
2020-05-29 13:50:00,27.71,27.71,27.66,27.69,45182.0,24.5025,24.5025,24.4583,24.4849,45182.0
2020-05-29 13:55:00,27.69,27.69,27.65,27.68,33622.0,24.4849,24.4849,24.4495,24.476,33622.0
2020-05-29 14:00:00,27.67,27.69,27.65,27.67,45505.0,24.4672,24.4849,24.4495,24.4672,45505.0
2020-05-29 14:05:00,27.66,27.69,27.61,27.68,57472.0,24.4583,24.4849,24.4141,24.476,57472.0
2020-05-29 14:10:00,27.69,27.69,27.64,27.65,48182.0,24.4849,24.4849,24.4406,24.4495,48182.0
2020-05-29 14:15:00,27.64,27.66,27.63,27.66,52741.0,24.4406,24.4583,24.4318,24.4583,52741.0
2020-05-29 14:20:00,27.67,27.69,27.64,27.67,97617.0,24.4672,24.4849,24.4406,24.4672,97617.0
2020-05-29 14:25:00,27.67,27.67,27.61,27.64,94517.0,24.4672,24.4672,24.4141,24.4406,94517.0
2020-05-29 14:30:00,27.63,27.65,27.61,27.61,40699.0,24.4318,24.4495,24.4141,24.4141,40699.0
2020-05-29 14:35:00,27.62,27.66,27.6,27.64,57766.0,24.423,24.4583,24.4053,24.4406,57766.0
2020-05-29 14:40:00,27.64,27.66,27.62,27.62,63715.0,24.4406,24.4583,24.423,24.423,63715.0
2020-05-29 14:45:00,27.62,27.65,27.57,27.58,57437.0,24.423,24.4495,24.3787,24.3876,57437.0
2020-05-29 14:50:00,27.58,27.58,27.47,27.55,83415.0,24.3876,24.3876,24.2903,24.3611,83415.0
2020-05-29 14:55:00,27.55,27.64,27.52,27.64,69655.0,24.3611,24.4406,24.3345,24.4406,69655.0
2020-05-29 15:00:00,27.64,27.75,27.63,27.73,84574.0,24.4406,24.5379,24.4318,24.5202,84574.0
2020-05-29 15:05:00,27.73,27.74,27.66,27.66,58005.0,24.5202,24.5291,24.4583,24.4583,58005.0
2020-05-29 15:10:00,27.66,27.69,27.62,27.63,78480.0,24.4583,24.4849,24.423,24.4318,78480.0
2020-05-29 15:15:00,27.63,27.75,27.62,27.74,181499.0,24.4318,24.5379,24.423,24.5291,181499.0
2020-05-29 15:20:00,27.74,27.8,27.74,27.78,207854.0,24.5291,24.5821,24.5291,24.5644,207854.0
2020-05-29 15:25:00,27.78,27.9,27.77,27.83,172378.0,24.5644,24.6705,24.5556,24.6086,172378.0
2020-05-29 15:30:00,27.84,27.92,27.83,27.89,229205.0,24.6175,24.6882,24.6086,24.6617,229205.0
2020-05-29 15:35:00,27.89,28.01,27.88,28.0,295643.0,24.6617,24.7678,24.6529,24.759,295643.0
2020-05-29 15:40:00,28.0,28.06,27.99,28.05,368977.0,24.759,24.812,24.7501,24.8032,368977.0
2020-05-29 15:45:00,28.05,28.12,28.02,28.11,451562.0,24.8032,24.8651,24.7767,24.8562,451562.0
2020-05-29 15:50:00,28.11,28.11,27.78,28.02,574815.0,24.8562,24.8562,24.5644,24.7767,574815.0
2020-05-29 15:55:00,28.02,28.06,27.82,27.82,1691824.0,24.7767,24.812,24.5998,24.5998,1691824.0
2020-06-01 09:30:00,28.18,28.3,28.08,28.12,209778.0,24.9181,25.0242,24.8297,24.8651,209778.0
2020-06-01 09:35:00,28.11,28.16,28.07,28.08,16598.0,24.8562,24.9004,24.8209,24.8297,16598.0
2020-06-01 09:40:00,28.09,28.32,28.07,28.31,45479.0,24.8386,25.0419,24.8209,25.0331,45479.0
2020-06-01 09:45:00,28.3,28.3,28.21,28.23,57631.0,25.0242,25.0242,24.9447,24.9623,57631.0
2020-06-01 09:50:00,28.23,28.28,28.16,28.18,151038.0,24.9623,25.0066,24.9004,24.9181,151038.0
2020-06-01 09:55:00,28.18,28.24,28.17,28.24,99884.0,24.9181,24.9712,24.9093,24.9712,99884.0
2020-06-01 10:00:00,28.24,28.27,28.18,28.25,85402.0,24.9712,24.9977,24.9181,24.98,85402.0
2020-06-01 10:05:00,28.25,28.26,28.24,28.26,46094.0,24.98,24.9889,24.9712,24.9889,46094.0
2020-06-01 10:10:00,28.25,28.26,28.21,28.22,72516.0,24.98,24.9889,24.9447,24.9535,72516.0
2020-06-01 10:15:00,28.21,28.29,28.19,28.28,206486.0,24.9447,25.0154,24.927,25.0066,206486.0
2020-06-01 10:20:00,28.29,28.29,28.26,28.27,126947.0,25.0154,25.0154,24.9889,24.9977,126947.0
2020-06-01 10:25:00,28.26,28.28,28.23,28.25,34734.0,24.9889,25.0066,24.9623,24.98,34734.0
2020-06-01 10:30:00,28.25,28.29,28.25,28.28,42440.0,24.98,25.0154,24.98,25.0066,42440.0
2020-06-01 10:35:00,28.27,28.29,28.26,28.29,49698.0,24.9977,25.0154,24.9889,25.0154,49698.0
2020-06-01 10:40:00,28.29,28.39,28.28,28.39,61472.0,25.0154,25.1038,25.0066,25.1038,61472.0
2020-06-01 10:45:00,28.39,28.39,28.38,28.39,37835.0,25.1038,25.1038,25.095,25.1038,37835.0
2020-06-01 10:50:00,28.39,28.39,28.35,28.39,64090.0,25.1038,25.1038,25.0685,25.1038,64090.0
2020-06-01 10:55:00,28.39,28.39,28.36,28.38,74983.0,25.1038,25.1038,25.0773,25.095,74983.0
2020-06-01 11:00:00,28.38,28.41,28.35,28.36,140653.0,25.095,25.1215,25.0685,25.0773,140653.0
2020-06-01 11:05:00,28.36,28.37,28.29,28.3,44494.0,25.0773,25.0861,25.0154,25.0242,44494.0
2020-06-01 11:10:00,28.3,28.31,28.25,28.28,30680.0,25.0242,25.0331,24.98,25.0066,30680.0
2020-06-01 11:15:00,28.28,28.28,28.23,28.24,33305.0,25.0066,25.0066,24.9623,24.9712,33305.0
2020-06-01 11:20:00,28.24,28.26,28.22,28.24,21147.0,24.9712,24.9889,24.9535,24.9712,21147.0
2020-06-01 11:25:00,28.23,28.25,28.22,28.23,23294.0,24.9623,24.98,24.9535,24.9623,23294.0
2020-06-01 11:30:00,28.23,28.27,28.22,28.27,31376.0,24.9623,24.9977,24.9535,24.9977,31376.0
2020-06-01 11:35:00,28.27,28.27,28.25,28.26,50734.0,24.9977,24.9977,24.98,24.9889,50734.0
2020-06-01 11:40:00,28.26,28.27,28.24,28.27,41362.0,24.9889,24.9977,24.9712,24.9977,41362.0
2020-06-01 11:45:00,28.27,28.31,28.25,28.29,39624.0,24.9977,25.0331,24.98,25.0154,39624.0
2020-06-01 11:50:00,28.29,28.31,28.28,28.3,16183.0,25.0154,25.0331,25.0066,25.0242,16183.0
2020-06-01 11:55:00,28.3,28.33,28.28,28.29,23592.0,25.0242,25.0508,25.0066,25.0154,23592.0
2020-06-01 12:00:00,28.29,28.32,28.27,28.31,20614.0,25.0154,25.0419,24.9977,25.0331,20614.0
2020-06-01 12:05:00,28.31,28.35,28.3,28.35,31144.0,25.0331,25.0685,25.0242,25.0685,31144.0
2020-06-01 12:10:00,28.35,28.35,28.27,28.28,37590.0,25.0685,25.0685,24.9977,25.0066,37590.0
2020-06-01 12:15:00,28.27,28.31,28.26,28.3,38803.0,24.9977,25.0331,24.9889,25.0242,38803.0
2020-06-01 12:20:00,28.3,28.31,28.26,28.3,24109.0,25.0242,25.0331,24.9889,25.0242,24109.0
2020-06-01 12:25:00,28.29,28.32,28.28,28.3,16170.0,25.0154,25.0419,25.0066,25.0242,16170.0
2020-06-01 12:30:00,28.3,28.34,28.29,28.33,66208.0,25.0242,25.0596,25.0154,25.0508,66208.0
2020-06-01 12:35:00,28.34,28.48,28.33,28.48,172334.0,25.0596,25.1834,25.0508,25.1834,172334.0
2020-06-01 12:40:00,28.48,28.49,28.43,28.47,54411.0,25.1834,25.1923,25.1392,25.1746,54411.0
2020-06-01 12:45:00,28.47,28.49,28.47,28.49,21905.0,25.1746,25.1923,25.1746,25.1923,21905.0
2020-06-01 12:50:00,28.48,28.49,28.45,28.46,32637.0,25.1834,25.1923,25.1569,25.1657,32637.0
2020-06-01 12:55:00,28.46,28.47,28.44,28.45,13621.0,25.1657,25.1746,25.148,25.1569,13621.0
2020-06-01 13:00:00,28.45,28.46,28.42,28.43,18761.0,25.1569,25.1657,25.1304,25.1392,18761.0
2020-06-01 13:05:00,28.43,28.45,28.4,28.41,21049.0,25.1392,25.1569,25.1127,25.1215,21049.0
2020-06-01 13:10:00,28.41,28.46,28.39,28.45,44830.0,25.1215,25.1657,25.1038,25.1569,44830.0
2020-06-01 13:15:00,28.45,28.48,28.43,28.45,19740.0,25.1569,25.1834,25.1392,25.1569,19740.0
2020-06-01 13:20:00,28.45,28.48,28.45,28.46,16788.0,25.1569,25.1834,25.1569,25.1657,16788.0
2020-06-01 13:25:00,28.46,28.49,28.45,28.46,47315.0,25.1657,25.1923,25.1569,25.1657,47315.0
2020-06-01 13:30:00,28.46,28.49,28.45,28.49,22507.0,25.1657,25.1923,25.1569,25.1923,22507.0
2020-06-01 13:35:00,28.49,28.49,28.48,28.49,13705.0,25.1923,25.1923,25.1834,25.1923,13705.0
2020-06-01 13:40:00,28.48,28.49,28.42,28.46,69391.0,25.1834,25.1923,25.1304,25.1657,69391.0
2020-06-01 13:45:00,28.46,28.48,28.45,28.46,17988.0,25.1657,25.1834,25.1569,25.1657,17988.0
2020-06-01 13:50:00,28.46,28.49,28.37,28.43,104233.0,25.1657,25.1923,25.0861,25.1392,104233.0
2020-06-01 13:55:00,28.43,28.44,28.4,28.41,26488.0,25.1392,25.148,25.1127,25.1215,26488.0
2020-06-01 14:00:00,28.41,28.42,28.39,28.42,14450.0,25.1215,25.1304,25.1038,25.1304,14450.0
2020-06-01 14:05:00,28.42,28.44,28.41,28.44,19415.0,25.1304,25.148,25.1215,25.148,19415.0
2020-06-01 14:10:00,28.44,28.44,28.38,28.4,28214.0,25.148,25.148,25.095,25.1127,28214.0
2020-06-01 14:15:00,28.4,28.4,28.39,28.4,14813.0,25.1127,25.1127,25.1038,25.1127,14813.0
2020-06-01 14:20:00,28.39,28.4,28.36,28.37,21382.0,25.1038,25.1127,25.0773,25.0861,21382.0
2020-06-01 14:25:00,28.38,28.4,28.37,28.4,12296.0,25.095,25.1127,25.0861,25.1127,12296.0
2020-06-01 14:30:00,28.4,28.4,28.38,28.4,18150.0,25.1127,25.1127,25.095,25.1127,18150.0
2020-06-01 14:35:00,28.4,28.4,28.36,28.4,28479.0,25.1127,25.1127,25.0773,25.1127,28479.0
2020-06-01 14:40:00,28.4,28.44,28.39,28.43,24230.0,25.1127,25.148,25.1038,25.1392,24230.0
2020-06-01 14:45:00,28.43,28.44,28.41,28.44,50036.0,25.1392,25.148,25.1215,25.148,50036.0
2020-06-01 14:50:00,28.43,28.44,28.41,28.43,19644.0,25.1392,25.148,25.1215,25.1392,19644.0
2020-06-01 14:55:00,28.43,28.44,28.42,28.44,17169.0,25.1392,25.148,25.1304,25.148,17169.0
2020-06-01 15:00:00,28.44,28.44,28.43,28.44,20463.0,25.148,25.148,25.1392,25.148,20463.0
2020-06-01 15:05:00,28.44,28.44,28.38,28.39,33738.0,25.148,25.148,25.095,25.1038,33738.0
2020-06-01 15:10:00,28.39,28.39,28.35,28.36,19216.0,25.1038,25.1038,25.0685,25.0773,19216.0
2020-06-01 15:15:00,28.36,28.38,28.32,28.37,18136.0,25.0773,25.095,25.0419,25.0861,18136.0
2020-06-01 15:20:00,28.37,28.39,28.36,28.39,29050.0,25.0861,25.1038,25.0773,25.1038,29050.0
2020-06-01 15:25:00,28.39,28.42,28.37,28.39,18852.0,25.1038,25.1304,25.0861,25.1038,18852.0
2020-06-01 15:30:00,28.4,28.41,28.36,28.4,28581.0,25.1127,25.1215,25.0773,25.1127,28581.0
2020-06-01 15:35:00,28.39,28.4,28.36,28.37,24759.0,25.1038,25.1127,25.0773,25.0861,24759.0
2020-06-01 15:40:00,28.37,28.37,28.34,28.35,46986.0,25.0861,25.0861,25.0596,25.0685,46986.0
2020-06-01 15:45:00,28.35,28.35,28.31,28.34,48396.0,25.0685,25.0685,25.0331,25.0596,48396.0
2020-06-01 15:50:00,28.35,28.35,28.33,28.35,93761.0,25.0685,25.0685,25.0508,25.0685,93761.0
2020-06-01 15:55:00,28.35,28.37,28.34,28.37,200521.0,25.0685,25.0861,25.0596,25.0861,200521.0
2020-06-02 09:30:00,28.44,28.51,28.43,28.51,71167.0,25.148,25.2099,25.1392,25.2099,71167.0
2020-06-02 09:35:00,28.56,28.56,28.38,28.45,17170.0,25.2541,25.2541,25.095,25.1569,17170.0
2020-06-02 09:40:00,28.43,28.47,28.41,28.47,13682.0,25.1392,25.1746,25.1215,25.1746,13682.0
2020-06-02 09:45:00,28.45,28.51,28.37,28.46,35141.0,25.1569,25.2099,25.0861,25.1657,35141.0
2020-06-02 09:50:00,28.46,28.47,28.4,28.4,11647.0,25.1657,25.1746,25.1127,25.1127,11647.0
2020-06-02 09:55:00,28.4,28.45,28.38,28.45,16612.0,25.1127,25.1569,25.095,25.1569,16612.0
2020-06-02 10:00:00,28.45,28.45,28.27,28.27,99275.0,25.1569,25.1569,24.9977,24.9977,99275.0
2020-06-02 10:05:00,28.27,28.28,28.25,28.27,7961.0,24.9977,25.0066,24.98,24.9977,7961.0
2020-06-02 10:10:00,28.27,28.3,28.24,28.25,17224.0,24.9977,25.0242,24.9712,24.98,17224.0
2020-06-02 10:15:00,28.24,28.31,28.24,28.27,17181.0,24.9712,25.0331,24.9712,24.9977,17181.0
2020-06-02 10:20:00,28.27,28.35,28.27,28.35,9290.0,24.9977,25.0685,24.9977,25.0685,9290.0
2020-06-02 10:25:00,28.35,28.35,28.27,28.31,17411.0,25.0685,25.0685,24.9977,25.0331,17411.0
2020-06-02 10:30:00,28.31,28.32,28.3,28.32,19255.0,25.0331,25.0419,25.0242,25.0419,19255.0
2020-06-02 10:35:00,28.31,28.38,28.31,28.35,23901.0,25.0331,25.095,25.0331,25.0685,23901.0
2020-06-02 10:40:00,28.35,28.36,28.31,28.32,20935.0,25.0685,25.0773,25.0331,25.0419,20935.0
2020-06-02 10:45:00,28.32,28.32,28.28,28.3,20230.0,25.0419,25.0419,25.0066,25.0242,20230.0
2020-06-02 10:50:00,28.3,28.3,28.22,28.23,16660.0,25.0242,25.0242,24.9535,24.9623,16660.0
2020-06-02 10:55:00,28.24,28.25,28.22,28.22,16897.0,24.9712,24.98,24.9535,24.9535,16897.0
2020-06-02 11:00:00,28.21,28.21,28.12,28.12,18863.0,24.9447,24.9447,24.8651,24.8651,18863.0
2020-06-02 11:05:00,28.12,28.12,28.07,28.12,13819.0,24.8651,24.8651,24.8209,24.8651,13819.0
2020-06-02 11:10:00,28.12,28.16,28.1,28.11,76315.0,24.8651,24.9004,24.8474,24.8562,76315.0
2020-06-02 11:15:00,28.11,28.16,28.1,28.15,21050.0,24.8562,24.9004,24.8474,24.8916,21050.0
2020-06-02 11:20:00,28.15,28.18,28.13,28.17,17665.0,24.8916,24.9181,24.8739,24.9093,17665.0
2020-06-02 11:25:00,28.17,28.2,28.16,28.17,16406.0,24.9093,24.9358,24.9004,24.9093,16406.0
2020-06-02 11:30:00,28.17,28.22,28.13,28.22,17630.0,24.9093,24.9535,24.8739,24.9535,17630.0
2020-06-02 11:35:00,28.22,28.22,28.18,28.19,24384.0,24.9535,24.9535,24.9181,24.927,24384.0
2020-06-02 11:40:00,28.19,28.23,28.19,28.2,16929.0,24.927,24.9623,24.927,24.9358,16929.0
2020-06-02 11:45:00,28.2,28.23,28.16,28.21,14019.0,24.9358,24.9623,24.9004,24.9447,14019.0
2020-06-02 11:50:00,28.21,28.23,28.17,28.21,20788.0,24.9447,24.9623,24.9093,24.9447,20788.0
2020-06-02 11:55:00,28.21,28.21,28.16,28.17,14303.0,24.9447,24.9447,24.9004,24.9093,14303.0
2020-06-02 12:00:00,28.17,28.19,28.15,28.17,13426.0,24.9093,24.927,24.8916,24.9093,13426.0
2020-06-02 12:05:00,28.17,28.2,28.16,28.18,19251.0,24.9093,24.9358,24.9004,24.9181,19251.0
2020-06-02 12:10:00,28.18,28.21,28.15,28.16,32199.0,24.9181,24.9447,24.8916,24.9004,32199.0
2020-06-02 12:15:00,28.16,28.18,28.15,28.16,38594.0,24.9004,24.9181,24.8916,24.9004,38594.0
2020-06-02 12:20:00,28.16,28.19,28.13,28.13,23668.0,24.9004,24.927,24.8739,24.8739,23668.0
2020-06-02 12:25:00,28.14,28.18,28.13,28.17,16249.0,24.8828,24.9181,24.8739,24.9093,16249.0
2020-06-02 12:30:00,28.17,28.19,28.16,28.17,17137.0,24.9093,24.927,24.9004,24.9093,17137.0
2020-06-02 12:35:00,28.17,28.18,28.14,28.14,13709.0,24.9093,24.9181,24.8828,24.8828,13709.0
2020-06-02 12:40:00,28.14,28.16,28.14,28.16,11261.0,24.8828,24.9004,24.8828,24.9004,11261.0
2020-06-02 12:45:00,28.16,28.16,28.12,28.14,13454.0,24.9004,24.9004,24.8651,24.8828,13454.0
2020-06-02 12:50:00,28.14,28.16,28.12,28.12,15477.0,24.8828,24.9004,24.8651,24.8651,15477.0
2020-06-02 12:55:00,28.13,28.15,28.12,28.15,7108.0,24.8739,24.8916,24.8651,24.8916,7108.0
2020-06-02 13:00:00,28.15,28.17,28.14,28.14,13115.0,24.8916,24.9093,24.8828,24.8828,13115.0
2020-06-02 13:05:00,28.15,28.15,28.14,28.14,5191.0,24.8916,24.8916,24.8828,24.8828,5191.0
2020-06-02 13:10:00,28.14,28.15,28.13,28.14,7944.0,24.8828,24.8916,24.8739,24.8828,7944.0
2020-06-02 13:15:00,28.14,28.16,28.13,28.16,12080.0,24.8828,24.9004,24.8739,24.9004,12080.0
2020-06-02 13:20:00,28.16,28.16,28.12,28.13,17151.0,24.9004,24.9004,24.8651,24.8739,17151.0
2020-06-02 13:25:00,28.12,28.13,28.11,28.12,12144.0,24.8651,24.8739,24.8562,24.8651,12144.0
2020-06-02 13:30:00,28.11,28.11,28.02,28.03,49443.0,24.8562,24.8562,24.7767,24.7855,49443.0
2020-06-02 13:35:00,28.03,28.03,27.98,28.01,36437.0,24.7855,24.7855,24.7413,24.7678,36437.0
2020-06-02 13:40:00,27.99,27.99,27.97,27.98,3341.0,24.7501,24.7501,24.7324,24.7413,3341.0
2020-06-02 13:45:00,27.98,28.01,27.97,27.98,50227.0,24.7413,24.7678,24.7324,24.7413,50227.0
2020-06-02 13:50:00,27.99,28.0,27.96,27.97,23043.0,24.7501,24.759,24.7236,24.7324,23043.0
2020-06-02 13:55:00,27.96,28.01,27.95,27.96,34054.0,24.7236,24.7678,24.7148,24.7236,34054.0
2020-06-02 14:00:00,27.96,28.0,27.94,28.0,11056.0,24.7236,24.759,24.7059,24.759,11056.0
2020-06-02 14:05:00,28.0,28.0,27.94,27.95,98842.0,24.759,24.759,24.7059,24.7148,98842.0
2020-06-02 14:10:00,27.95,27.99,27.94,27.99,16326.0,24.7148,24.7501,24.7059,24.7501,16326.0
2020-06-02 14:15:00,27.99,28.0,27.96,28.0,45467.0,24.7501,24.759,24.7236,24.759,45467.0
2020-06-02 14:20:00,28.0,28.0,27.97,27.98,23119.0,24.759,24.759,24.7324,24.7413,23119.0
2020-06-02 14:25:00,27.98,28.0,27.97,27.97,23979.0,24.7413,24.759,24.7324,24.7324,23979.0
2020-06-02 14:30:00,27.98,27.98,27.94,27.94,42065.0,24.7413,24.7413,24.7059,24.7059,42065.0
2020-06-02 14:35:00,27.95,27.98,27.94,27.96,54131.0,24.7148,24.7413,24.7059,24.7236,54131.0
2020-06-02 14:40:00,27.95,27.96,27.93,27.94,21880.0,24.7148,24.7236,24.6971,24.7059,21880.0
2020-06-02 14:45:00,27.93,28.05,27.93,28.05,53028.0,24.6971,24.8032,24.6971,24.8032,53028.0
2020-06-02 14:50:00,28.04,28.06,28.02,28.03,17319.0,24.7943,24.812,24.7767,24.7855,17319.0
2020-06-02 14:55:00,28.03,28.07,28.02,28.04,67050.0,24.7855,24.8209,24.7767,24.7943,67050.0
2020-06-02 15:00:00,28.05,28.05,28.0,28.01,22541.0,24.8032,24.8032,24.759,24.7678,22541.0
2020-06-02 15:05:00,28.01,28.02,27.97,27.99,19844.0,24.7678,24.7767,24.7324,24.7501,19844.0
2020-06-02 15:10:00,27.98,28.0,27.95,27.96,25337.0,24.7413,24.759,24.7148,24.7236,25337.0
2020-06-02 15:15:00,27.96,27.98,27.96,27.98,14299.0,24.7236,24.7413,24.7236,24.7413,14299.0
2020-06-02 15:20:00,27.98,28.01,27.95,27.96,33979.0,24.7413,24.7678,24.7148,24.7236,33979.0
2020-06-02 15:25:00,27.96,28.01,27.95,27.98,50101.0,24.7236,24.7678,24.7148,24.7413,50101.0
2020-06-02 15:30:00,27.99,27.99,27.95,27.96,18305.0,24.7501,24.7501,24.7148,24.7236,18305.0
2020-06-02 15:35:00,27.96,28.02,27.96,27.98,31365.0,24.7236,24.7767,24.7236,24.7413,31365.0
2020-06-02 15:40:00,27.98,27.98,27.96,27.97,19048.0,24.7413,24.7413,24.7236,24.7324,19048.0
2020-06-02 15:45:00,27.97,28.02,27.97,28.02,33560.0,24.7324,24.7767,24.7324,24.7767,33560.0
2020-06-02 15:50:00,28.02,28.07,28.01,28.07,107315.0,24.7767,24.8209,24.7678,24.8209,107315.0
2020-06-02 15:55:00,28.07,28.09,28.04,28.06,198032.0,24.8209,24.8386,24.7943,24.812,198032.0
2020-06-03 09:30:00,28.23,28.32,28.18,28.32,46873.0,24.9623,25.0419,24.9181,25.0419,46873.0
2020-06-03 09:35:00,28.32,28.33,28.28,28.3,9255.0,25.0419,25.0508,25.0066,25.0242,9255.0
2020-06-03 09:40:00,28.27,28.36,28.25,28.36,24804.0,24.9977,25.0773,24.98,25.0773,24804.0
2020-06-03 09:45:00,28.37,28.42,28.36,28.37,30548.0,25.0861,25.1304,25.0773,25.0861,30548.0
2020-06-03 09:50:00,28.38,28.43,28.37,28.39,11712.0,25.095,25.1392,25.0861,25.1038,11712.0
2020-06-03 09:55:00,28.38,28.4,28.35,28.36,20618.0,25.095,25.1127,25.0685,25.0773,20618.0
2020-06-03 10:00:00,28.36,28.42,28.35,28.42,30821.0,25.0773,25.1304,25.0685,25.1304,30821.0
2020-06-03 10:05:00,28.42,28.45,28.41,28.42,15627.0,25.1304,25.1569,25.1215,25.1304,15627.0
2020-06-03 10:10:00,28.42,28.44,28.4,28.4,14695.0,25.1304,25.148,25.1127,25.1127,14695.0
2020-06-03 10:15:00,28.41,28.48,28.4,28.4,37346.0,25.1215,25.1834,25.1127,25.1127,37346.0
2020-06-03 10:20:00,28.4,28.43,28.39,28.43,16797.0,25.1127,25.1392,25.1038,25.1392,16797.0
2020-06-03 10:25:00,28.43,28.47,28.43,28.44,11820.0,25.1392,25.1746,25.1392,25.148,11820.0
2020-06-03 10:30:00,28.43,28.44,28.4,28.42,17799.0,25.1392,25.148,25.1127,25.1304,17799.0
2020-06-03 10:35:00,28.42,28.44,28.37,28.4,150468.0,25.1304,25.148,25.0861,25.1127,150468.0
2020-06-03 10:40:00,28.4,28.45,28.39,28.45,47750.0,25.1127,25.1569,25.1038,25.1569,47750.0
2020-06-03 10:45:00,28.45,28.46,28.43,28.45,26255.0,25.1569,25.1657,25.1392,25.1569,26255.0
2020-06-03 10:50:00,28.46,28.55,28.44,28.55,50567.0,25.1657,25.2453,25.148,25.2453,50567.0
2020-06-03 10:55:00,28.54,28.58,28.54,28.57,34634.0,25.2365,25.2718,25.2365,25.263,34634.0
2020-06-03 11:00:00,28.56,28.68,28.56,28.67,48108.0,25.2541,25.3603,25.2541,25.3514,48108.0
2020-06-03 11:05:00,28.67,28.75,28.67,28.73,131843.0,25.3514,25.4222,25.3514,25.4045,131843.0
2020-06-03 11:10:00,28.73,28.74,28.71,28.73,23969.0,25.4045,25.4133,25.3868,25.4045,23969.0
2020-06-03 11:15:00,28.73,28.76,28.71,28.76,74070.0,25.4045,25.431,25.3868,25.431,74070.0
2020-06-03 11:20:00,28.76,28.76,28.74,28.76,40148.0,25.431,25.431,25.4133,25.431,40148.0
2020-06-03 11:25:00,28.76,28.78,28.7,28.77,90221.0,25.431,25.4487,25.3779,25.4398,90221.0
2020-06-03 11:30:00,28.77,28.8,28.76,28.8,46557.0,25.4398,25.4664,25.431,25.4664,46557.0
2020-06-03 11:35:00,28.79,28.8,28.78,28.8,36736.0,25.4575,25.4664,25.4487,25.4664,36736.0
2020-06-03 11:40:00,28.8,28.87,28.8,28.84,90637.0,25.4664,25.5283,25.4664,25.5017,90637.0
2020-06-03 11:45:00,28.84,28.92,28.83,28.91,64532.0,25.5017,25.5725,25.4929,25.5636,64532.0
2020-06-03 11:50:00,28.9,28.91,28.83,28.84,164239.0,25.5548,25.5636,25.4929,25.5017,164239.0
2020-06-03 11:55:00,28.83,28.84,28.78,28.83,28130.0,25.4929,25.5017,25.4487,25.4929,28130.0
2020-06-03 12:00:00,28.83,28.88,28.82,28.87,39137.0,25.4929,25.5371,25.4841,25.5283,39137.0
2020-06-03 12:05:00,28.87,28.88,28.84,28.86,33842.0,25.5283,25.5371,25.5017,25.5194,33842.0
2020-06-03 12:10:00,28.86,28.88,28.83,28.85,34462.0,25.5194,25.5371,25.4929,25.5106,34462.0
2020-06-03 12:15:00,28.85,28.89,28.84,28.88,42951.0,25.5106,25.5459,25.5017,25.5371,42951.0
2020-06-03 12:20:00,28.88,28.9,28.84,28.85,21143.0,25.5371,25.5548,25.5017,25.5106,21143.0
2020-06-03 12:25:00,28.85,28.87,28.84,28.87,24770.0,25.5106,25.5283,25.5017,25.5283,24770.0
2020-06-03 12:30:00,28.86,28.87,28.83,28.86,21977.0,25.5194,25.5283,25.4929,25.5194,21977.0
2020-06-03 12:35:00,28.86,28.86,28.82,28.83,30365.0,25.5194,25.5194,25.4841,25.4929,30365.0
2020-06-03 12:40:00,28.83,28.83,28.76,28.76,39433.0,25.4929,25.4929,25.431,25.431,39433.0
2020-06-03 12:45:00,28.76,28.8,28.68,28.69,32497.0,25.431,25.4664,25.3603,25.3691,32497.0
2020-06-03 12:50:00,28.69,28.71,28.65,28.7,33209.0,25.3691,25.3868,25.3337,25.3779,33209.0
2020-06-03 12:55:00,28.7,28.7,28.62,28.63,15159.0,25.3779,25.3779,25.3072,25.316,15159.0
2020-06-03 13:00:00,28.63,28.64,28.59,28.6,20031.0,25.316,25.3249,25.2807,25.2895,20031.0
2020-06-03 13:05:00,28.6,28.6,28.58,28.6,15049.0,25.2895,25.2895,25.2718,25.2895,15049.0
2020-06-03 13:10:00,28.6,28.6,28.54,28.54,34397.0,25.2895,25.2895,25.2365,25.2365,34397.0
2020-06-03 13:15:00,28.53,28.54,28.5,28.53,26267.0,25.2276,25.2365,25.2011,25.2276,26267.0
2020-06-03 13:20:00,28.53,28.54,28.48,28.49,36178.0,25.2276,25.2365,25.1834,25.1923,36178.0
2020-06-03 13:25:00,28.5,28.66,28.49,28.64,202135.0,25.2011,25.3426,25.1923,25.3249,202135.0
2020-06-03 13:30:00,28.63,28.64,28.6,28.62,23401.0,25.316,25.3249,25.2895,25.3072,23401.0
2020-06-03 13:35:00,28.62,28.65,28.6,28.63,19512.0,25.3072,25.3337,25.2895,25.316,19512.0
2020-06-03 13:40:00,28.64,28.67,28.61,28.65,103439.0,25.3249,25.3514,25.2984,25.3337,103439.0
2020-06-03 13:45:00,28.65,28.65,28.58,28.59,18204.0,25.3337,25.3337,25.2718,25.2807,18204.0
2020-06-03 13:50:00,28.59,28.59,28.5,28.51,29911.0,25.2807,25.2807,25.2011,25.2099,29911.0
2020-06-03 13:55:00,28.51,28.57,28.5,28.55,21381.0,25.2099,25.263,25.2011,25.2453,21381.0
2020-06-03 14:00:00,28.55,28.65,28.54,28.65,37499.0,25.2453,25.3337,25.2365,25.3337,37499.0
2020-06-03 14:05:00,28.65,28.65,28.53,28.53,34332.0,25.3337,25.3337,25.2276,25.2276,34332.0
2020-06-03 14:10:00,28.53,28.55,28.47,28.49,59610.0,25.2276,25.2453,25.1746,25.1923,59610.0
2020-06-03 14:15:00,28.5,28.51,28.4,28.42,235985.0,25.2011,25.2099,25.1127,25.1304,235985.0
2020-06-03 14:20:00,28.42,28.43,28.31,28.39,99247.0,25.1304,25.1392,25.0331,25.1038,99247.0
2020-06-03 14:25:00,28.4,28.52,28.37,28.46,134264.0,25.1127,25.2188,25.0861,25.1657,134264.0
2020-06-03 14:30:00,28.46,28.62,28.44,28.6,82669.0,25.1657,25.3072,25.148,25.2895,82669.0
2020-06-03 14:35:00,28.6,28.61,28.57,28.59,30998.0,25.2895,25.2984,25.263,25.2807,30998.0
2020-06-03 14:40:00,28.59,28.61,28.56,28.57,45886.0,25.2807,25.2984,25.2541,25.263,45886.0
2020-06-03 14:45:00,28.56,28.59,28.52,28.56,29701.0,25.2541,25.2807,25.2188,25.2541,29701.0
2020-06-03 14:50:00,28.56,28.56,28.42,28.44,61779.0,25.2541,25.2541,25.1304,25.148,61779.0
2020-06-03 14:55:00,28.44,28.49,28.42,28.47,48732.0,25.148,25.1923,25.1304,25.1746,48732.0
2020-06-03 15:00:00,28.47,28.5,28.46,28.5,22760.0,25.1746,25.2011,25.1657,25.2011,22760.0
2020-06-03 15:05:00,28.5,28.53,28.47,28.48,40500.0,25.2011,25.2276,25.1746,25.1834,40500.0
2020-06-03 15:10:00,28.48,28.53,28.47,28.49,230051.0,25.1834,25.2276,25.1746,25.1923,230051.0
2020-06-03 15:15:00,28.5,28.5,28.41,28.42,39696.0,25.2011,25.2011,25.1215,25.1304,39696.0
2020-06-03 15:20:00,28.42,28.45,28.38,28.42,39294.0,25.1304,25.1569,25.095,25.1304,39294.0
2020-06-03 15:25:00,28.42,28.44,28.4,28.43,42585.0,25.1304,25.148,25.1127,25.1392,42585.0
2020-06-03 15:30:00,28.43,28.5,28.4,28.49,69956.0,25.1392,25.2011,25.1127,25.1923,69956.0
2020-06-03 15:35:00,28.49,28.6,28.48,28.59,269408.0,25.1923,25.2895,25.1834,25.2807,269408.0
2020-06-03 15:40:00,28.59,28.64,28.58,28.62,223711.0,25.2807,25.3249,25.2718,25.3072,223711.0
2020-06-03 15:45:00,28.62,28.62,28.58,28.61,146321.0,25.3072,25.3072,25.2718,25.2984,146321.0
2020-06-03 15:50:00,28.61,28.61,28.53,28.6,236732.0,25.2984,25.2984,25.2276,25.2895,236732.0
2020-06-03 15:55:00,28.6,28.61,28.46,28.48,352728.0,25.2895,25.2984,25.1657,25.1834,352728.0
2020-06-04 09:30:00,28.33,28.44,28.33,28.42,89815.0,25.0508,25.148,25.0508,25.1304,89815.0
2020-06-04 09:35:00,28.41,28.5,28.41,28.5,11364.0,25.1215,25.2011,25.1215,25.2011,11364.0
2020-06-04 09:40:00,28.51,28.53,28.46,28.46,11987.0,25.2099,25.2276,25.1657,25.1657,11987.0
2020-06-04 09:45:00,28.46,28.5,28.37,28.38,11469.0,25.1657,25.2011,25.0861,25.095,11469.0
2020-06-04 09:50:00,28.38,28.46,28.37,28.46,17915.0,25.095,25.1657,25.0861,25.1657,17915.0
2020-06-04 09:55:00,28.45,28.46,28.42,28.42,13433.0,25.1569,25.1657,25.1304,25.1304,13433.0
2020-06-04 10:00:00,28.43,28.55,28.43,28.5,85137.0,25.1392,25.2453,25.1392,25.2011,85137.0
2020-06-04 10:05:00,28.5,28.5,28.37,28.4,94921.0,25.2011,25.2011,25.0861,25.1127,94921.0
2020-06-04 10:10:00,28.39,28.39,28.33,28.39,17005.0,25.1038,25.1038,25.0508,25.1038,17005.0
2020-06-04 10:15:00,28.39,28.43,28.39,28.41,14175.0,25.1038,25.1392,25.1038,25.1215,14175.0
2020-06-04 10:20:00,28.41,28.41,28.35,28.37,11206.0,25.1215,25.1215,25.0685,25.0861,11206.0
2020-06-04 10:25:00,28.36,28.43,28.35,28.43,12637.0,25.0773,25.1392,25.0685,25.1392,12637.0
2020-06-04 10:30:00,28.43,28.45,28.41,28.42,13385.0,25.1392,25.1569,25.1215,25.1304,13385.0
2020-06-04 10:35:00,28.42,28.42,28.38,28.41,10654.0,25.1304,25.1304,25.095,25.1215,10654.0
2020-06-04 10:40:00,28.41,28.44,28.38,28.43,10295.0,25.1215,25.148,25.095,25.1392,10295.0
2020-06-04 10:45:00,28.42,28.47,28.4,28.46,12479.0,25.1304,25.1746,25.1127,25.1657,12479.0
2020-06-04 10:50:00,28.45,28.45,28.39,28.41,20517.0,25.1569,25.1569,25.1038,25.1215,20517.0
2020-06-04 10:55:00,28.41,28.42,28.36,28.37,11060.0,25.1215,25.1304,25.0773,25.0861,11060.0
2020-06-04 11:00:00,28.37,28.42,28.36,28.42,12215.0,25.0861,25.1304,25.0773,25.1304,12215.0
2020-06-04 11:05:00,28.42,28.45,28.41,28.45,13204.0,25.1304,25.1569,25.1215,25.1569,13204.0
2020-06-04 11:10:00,28.45,28.45,28.39,28.42,22937.0,25.1569,25.1569,25.1038,25.1304,22937.0
2020-06-04 11:15:00,28.43,28.43,28.39,28.43,13661.0,25.1392,25.1392,25.1038,25.1392,13661.0
2020-06-04 11:20:00,28.43,28.47,28.42,28.42,15950.0,25.1392,25.1746,25.1304,25.1304,15950.0
2020-06-04 11:25:00,28.42,28.43,28.35,28.37,25522.0,25.1304,25.1392,25.0685,25.0861,25522.0
2020-06-04 11:30:00,28.37,28.38,28.34,28.36,13146.0,25.0861,25.095,25.0596,25.0773,13146.0
2020-06-04 11:35:00,28.35,28.36,28.33,28.34,9957.0,25.0685,25.0773,25.0508,25.0596,9957.0
2020-06-04 11:40:00,28.34,28.38,28.34,28.35,21184.0,25.0596,25.095,25.0596,25.0685,21184.0
2020-06-04 11:45:00,28.35,28.37,28.32,28.33,10574.0,25.0685,25.0861,25.0419,25.0508,10574.0
2020-06-04 11:50:00,28.34,28.36,28.29,28.31,18976.0,25.0596,25.0773,25.0154,25.0331,18976.0
2020-06-04 11:55:00,28.32,28.34,28.31,28.34,9821.0,25.0419,25.0596,25.0331,25.0596,9821.0
2020-06-04 12:00:00,28.33,28.39,28.33,28.38,22276.0,25.0508,25.1038,25.0508,25.095,22276.0
2020-06-04 12:05:00,28.38,28.41,28.37,28.41,11018.0,25.095,25.1215,25.0861,25.1215,11018.0
2020-06-04 12:10:00,28.41,28.43,28.36,28.37,21560.0,25.1215,25.1392,25.0773,25.0861,21560.0
2020-06-04 12:15:00,28.36,28.38,28.35,28.37,57098.0,25.0773,25.095,25.0685,25.0861,57098.0
2020-06-04 12:20:00,28.36,28.44,28.36,28.44,18438.0,25.0773,25.148,25.0773,25.148,18438.0
2020-06-04 12:25:00,28.44,28.51,28.43,28.48,43752.0,25.148,25.2099,25.1392,25.1834,43752.0
2020-06-04 12:30:00,28.48,28.48,28.43,28.43,17261.0,25.1834,25.1834,25.1392,25.1392,17261.0
2020-06-04 12:35:00,28.44,28.49,28.37,28.49,6474261.0,25.148,25.1923,25.0861,25.1923,6474261.0
2020-06-04 12:40:00,28.49,28.49,28.46,28.47,49051.0,25.1923,25.1923,25.1657,25.1746,49051.0
2020-06-04 12:45:00,28.48,28.57,28.44,28.57,78190.0,25.1834,25.263,25.148,25.263,78190.0
2020-06-04 12:50:00,28.58,28.67,28.58,28.64,23495.0,25.2718,25.3514,25.2718,25.3249,23495.0
2020-06-04 12:55:00,28.64,28.64,28.54,28.59,19358.0,25.3249,25.3249,25.2365,25.2807,19358.0
2020-06-04 13:00:00,28.59,28.65,28.59,28.6,18423.0,25.2807,25.3337,25.2807,25.2895,18423.0
2020-06-04 13:05:00,28.59,28.61,28.56,28.6,15678.0,25.2807,25.2984,25.2541,25.2895,15678.0
2020-06-04 13:10:00,28.6,28.6,28.56,28.59,8590.0,25.2895,25.2895,25.2541,25.2807,8590.0
2020-06-04 13:15:00,28.59,28.63,28.59,28.62,12167.0,25.2807,25.316,25.2807,25.3072,12167.0
2020-06-04 13:20:00,28.62,28.62,28.58,28.61,5419.0,25.3072,25.3072,25.2718,25.2984,5419.0
2020-06-04 13:25:00,28.6,28.64,28.6,28.62,18633.0,25.2895,25.3249,25.2895,25.3072,18633.0
2020-06-04 13:30:00,28.61,28.67,28.61,28.67,6909.0,25.2984,25.3514,25.2984,25.3514,6909.0
2020-06-04 13:35:00,28.66,28.67,28.61,28.65,19639.0,25.3426,25.3514,25.2984,25.3337,19639.0
2020-06-04 13:40:00,28.64,28.66,28.64,28.64,40011.0,25.3249,25.3426,25.3249,25.3249,40011.0
2020-06-04 13:45:00,28.64,28.64,28.55,28.6,20906.0,25.3249,25.3249,25.2453,25.2895,20906.0
2020-06-04 13:50:00,28.6,28.6,28.56,28.58,10078.0,25.2895,25.2895,25.2541,25.2718,10078.0
2020-06-04 13:55:00,28.57,28.6,28.57,28.58,15162.0,25.263,25.2895,25.263,25.2718,15162.0
2020-06-04 14:00:00,28.58,28.59,28.53,28.54,14052.0,25.2718,25.2807,25.2276,25.2365,14052.0
2020-06-04 14:05:00,28.54,28.58,28.54,28.58,42385.0,25.2365,25.2718,25.2365,25.2718,42385.0
2020-06-04 14:10:00,28.57,28.57,28.52,28.56,17781.0,25.263,25.263,25.2188,25.2541,17781.0
2020-06-04 14:15:00,28.56,28.58,28.54,28.58,21351.0,25.2541,25.2718,25.2365,25.2718,21351.0
2020-06-04 14:20:00,28.58,28.61,28.54,28.56,81576.0,25.2718,25.2984,25.2365,25.2541,81576.0
2020-06-04 14:25:00,28.57,28.57,28.5,28.5,15948.0,25.263,25.263,25.2011,25.2011,15948.0
2020-06-04 14:30:00,28.51,28.51,28.36,28.4,51393.0,25.2099,25.2099,25.0773,25.1127,51393.0
2020-06-04 14:35:00,28.4,28.46,28.39,28.45,13974.0,25.1127,25.1657,25.1038,25.1569,13974.0
2020-06-04 14:40:00,28.45,28.45,28.4,28.42,10688.0,25.1569,25.1569,25.1127,25.1304,10688.0
2020-06-04 14:45:00,28.42,28.46,28.39,28.46,10284.0,25.1304,25.1657,25.1038,25.1657,10284.0
2020-06-04 14:50:00,28.46,28.48,28.43,28.45,13271.0,25.1657,25.1834,25.1392,25.1569,13271.0
2020-06-04 14:55:00,28.45,28.46,28.33,28.33,47876.0,25.1569,25.1657,25.0508,25.0508,47876.0
2020-06-04 15:00:00,28.33,28.35,28.31,28.32,25922.0,25.0508,25.0685,25.0331,25.0419,25922.0
2020-06-04 15:05:00,28.33,28.33,28.28,28.29,40111.0,25.0508,25.0508,25.0066,25.0154,40111.0
2020-06-04 15:10:00,28.28,28.29,28.25,28.28,24159.0,25.0066,25.0154,24.98,25.0066,24159.0
2020-06-04 15:15:00,28.28,28.28,28.24,28.28,18259.0,25.0066,25.0066,24.9712,25.0066,18259.0
2020-06-04 15:20:00,28.28,28.28,28.23,28.23,15458.0,25.0066,25.0066,24.9623,24.9623,15458.0
2020-06-04 15:25:00,28.23,28.27,28.23,28.25,18924.0,24.9623,24.9977,24.9623,24.98,18924.0
2020-06-04 15:30:00,28.25,28.32,28.24,28.3,46184.0,24.98,25.0419,24.9712,25.0242,46184.0
2020-06-04 15:35:00,28.3,28.31,28.23,28.26,34443.0,25.0242,25.0331,24.9623,24.9889,34443.0
2020-06-04 15:40:00,28.26,28.32,28.24,28.29,34600.0,24.9889,25.0419,24.9712,25.0154,34600.0
2020-06-04 15:45:00,28.29,28.32,28.28,28.3,105738.0,25.0154,25.0419,25.0066,25.0242,105738.0
2020-06-04 15:50:00,28.3,28.33,28.29,28.3,90179.0,25.0242,25.0508,25.0154,25.0242,90179.0
2020-06-04 15:55:00,28.3,28.42,28.3,28.41,292699.0,25.0242,25.1304,25.0242,25.1215,292699.0
2020-06-05 09:30:00,28.61,28.89,28.5,28.84,46381.0,25.2984,25.5459,25.2011,25.5017,46381.0
2020-06-05 09:35:00,28.87,28.92,28.8,28.84,29745.0,25.5283,25.5725,25.4664,25.5017,29745.0
2020-06-05 09:40:00,28.87,29.02,28.86,28.94,60204.0,25.5283,25.6609,25.5194,25.5902,60204.0
2020-06-05 09:45:00,28.96,29.01,28.86,28.97,83996.0,25.6078,25.6521,25.5194,25.6167,83996.0
2020-06-05 09:50:00,28.98,29.09,28.96,29.07,15720.0,25.6255,25.7228,25.6078,25.7051,15720.0
2020-06-05 09:55:00,29.06,29.18,29.02,29.17,330303.0,25.6963,25.8024,25.6609,25.7935,330303.0
2020-06-05 10:00:00,29.16,29.18,29.13,29.14,316255.0,25.7847,25.8024,25.7582,25.767,316255.0
2020-06-05 10:05:00,29.15,29.21,29.14,29.21,32379.0,25.7759,25.8289,25.767,25.8289,32379.0
2020-06-05 10:10:00,29.21,29.22,29.13,29.22,40447.0,25.8289,25.8378,25.7582,25.8378,40447.0
2020-06-05 10:15:00,29.21,29.21,29.13,29.14,32383.0,25.8289,25.8289,25.7582,25.767,32383.0
2020-06-05 10:20:00,29.14,29.15,29.05,29.05,25708.0,25.767,25.7759,25.6874,25.6874,25708.0
2020-06-05 10:25:00,29.05,29.14,29.04,29.05,6010011.0,25.6874,25.767,25.6786,25.6874,6010011.0
2020-06-05 10:30:00,29.05,29.06,28.85,28.92,78628.0,25.6874,25.6963,25.5106,25.5725,78628.0
2020-06-05 10:35:00,28.93,29.01,28.87,28.87,47544.0,25.5813,25.6521,25.5283,25.5283,47544.0
2020-06-05 10:40:00,28.88,28.88,28.67,28.7,48948.0,25.5371,25.5371,25.3514,25.3779,48948.0
2020-06-05 10:45:00,28.7,28.72,28.62,28.62,43188.0,25.3779,25.3956,25.3072,25.3072,43188.0
2020-06-05 10:50:00,28.62,28.68,28.59,28.66,50819.0,25.3072,25.3603,25.2807,25.3426,50819.0
2020-06-05 10:55:00,28.67,28.67,28.6,28.63,33659.0,25.3514,25.3514,25.2895,25.316,33659.0
2020-06-05 11:00:00,28.63,28.69,28.6,28.69,43617.0,25.316,25.3691,25.2895,25.3691,43617.0
2020-06-05 11:05:00,28.69,28.77,28.69,28.74,23727.0,25.3691,25.4398,25.3691,25.4133,23727.0
2020-06-05 11:10:00,28.73,28.8,28.73,28.76,75124.0,25.4045,25.4664,25.4045,25.431,75124.0
2020-06-05 11:15:00,28.75,28.82,28.72,28.82,42288.0,25.4222,25.4841,25.3956,25.4841,42288.0
2020-06-05 11:20:00,28.8,28.87,28.8,28.85,109064.0,25.4664,25.5283,25.4664,25.5106,109064.0
2020-06-05 11:25:00,28.86,28.89,28.85,28.88,64312.0,25.5194,25.5459,25.5106,25.5371,64312.0
2020-06-05 11:30:00,28.87,28.95,28.87,28.94,1153097.0,25.5283,25.599,25.5283,25.5902,1153097.0
2020-06-05 11:35:00,28.93,28.95,28.91,28.94,58682.0,25.5813,25.599,25.5636,25.5902,58682.0
2020-06-05 11:40:00,28.95,28.95,28.93,28.94,11773.0,25.599,25.599,25.5813,25.5902,11773.0
2020-06-05 11:45:00,28.94,28.97,28.93,28.97,54797.0,25.5902,25.6167,25.5813,25.6167,54797.0
2020-06-05 11:50:00,28.97,29.01,28.97,29.0,52597.0,25.6167,25.6521,25.6167,25.6432,52597.0
2020-06-05 11:55:00,29.0,29.01,28.99,29.0,8839.0,25.6432,25.6521,25.6344,25.6432,8839.0
2020-06-05 12:00:00,29.0,29.01,28.98,29.0,17764.0,25.6432,25.6521,25.6255,25.6432,17764.0
2020-06-05 12:05:00,29.0,29.01,28.97,28.98,16442.0,25.6432,25.6521,25.6167,25.6255,16442.0
2020-06-05 12:10:00,28.98,28.98,28.94,28.94,11486.0,25.6255,25.6255,25.5902,25.5902,11486.0
2020-06-05 12:15:00,28.94,28.96,28.91,28.93,11057.0,25.5902,25.6078,25.5636,25.5813,11057.0
2020-06-05 12:20:00,28.94,29.0,28.94,28.99,12966.0,25.5902,25.6432,25.5902,25.6344,12966.0
2020-06-05 12:25:00,29.0,29.01,28.99,28.99,17201.0,25.6432,25.6521,25.6344,25.6344,17201.0
2020-06-05 12:30:00,29.0,29.01,29.0,29.0,15852.0,25.6432,25.6521,25.6432,25.6432,15852.0
2020-06-05 12:35:00,29.01,29.01,28.98,29.0,13740.0,25.6521,25.6521,25.6255,25.6432,13740.0
2020-06-05 12:40:00,29.0,29.01,28.97,28.99,34537.0,25.6432,25.6521,25.6167,25.6344,34537.0
2020-06-05 12:45:00,28.99,29.0,28.97,28.99,14400.0,25.6344,25.6432,25.6167,25.6344,14400.0
2020-06-05 12:50:00,28.99,29.0,28.97,28.99,10167.0,25.6344,25.6432,25.6167,25.6344,10167.0
2020-06-05 12:55:00,28.99,29.0,28.97,29.0,88552.0,25.6344,25.6432,25.6167,25.6432,88552.0
2020-06-05 13:00:00,29.0,29.02,28.96,29.02,26233.0,25.6432,25.6609,25.6078,25.6609,26233.0
2020-06-05 13:05:00,29.03,29.06,29.02,29.04,6746.0,25.6697,25.6963,25.6609,25.6786,6746.0
2020-06-05 13:10:00,29.04,29.06,29.02,29.05,10842.0,25.6786,25.6963,25.6609,25.6874,10842.0
2020-06-05 13:15:00,29.05,29.14,29.05,29.13,18248.0,25.6874,25.767,25.6874,25.7582,18248.0
2020-06-05 13:20:00,29.14,29.14,29.09,29.11,22278.0,25.767,25.767,25.7228,25.7405,22278.0
2020-06-05 13:25:00,29.11,29.12,29.08,29.11,12164.0,25.7405,25.7493,25.714,25.7405,12164.0
2020-06-05 13:30:00,29.11,29.11,29.04,29.05,9921.0,25.7405,25.7405,25.6786,25.6874,9921.0
2020-06-05 13:35:00,29.06,29.07,29.04,29.04,18458.0,25.6963,25.7051,25.6786,25.6786,18458.0
2020-06-05 13:40:00,29.04,29.05,29.0,29.05,15258.0,25.6786,25.6874,25.6432,25.6874,15258.0
2020-06-05 13:45:00,29.05,29.05,28.98,29.0,13402.0,25.6874,25.6874,25.6255,25.6432,13402.0
2020-06-05 13:50:00,28.99,29.05,28.99,29.02,16300.0,25.6344,25.6874,25.6344,25.6609,16300.0
2020-06-05 13:55:00,29.01,29.04,29.0,29.01,18492.0,25.6521,25.6786,25.6432,25.6521,18492.0
2020-06-05 14:00:00,29.02,29.07,29.01,29.05,30788.0,25.6609,25.7051,25.6521,25.6874,30788.0
2020-06-05 14:05:00,29.04,29.04,28.97,28.98,12735.0,25.6786,25.6786,25.6167,25.6255,12735.0
2020-06-05 14:10:00,28.98,29.0,28.92,28.93,25284.0,25.6255,25.6432,25.5725,25.5813,25284.0
2020-06-05 14:15:00,28.93,28.95,28.92,28.93,27441.0,25.5813,25.599,25.5725,25.5813,27441.0
2020-06-05 14:20:00,28.93,28.94,28.87,28.88,34762.0,25.5813,25.5902,25.5283,25.5371,34762.0
2020-06-05 14:25:00,28.88,28.91,28.84,28.87,30015.0,25.5371,25.5636,25.5017,25.5283,30015.0
2020-06-05 14:30:00,28.86,28.89,28.85,28.86,26240.0,25.5194,25.5459,25.5106,25.5194,26240.0
2020-06-05 14:35:00,28.85,28.9,28.81,28.89,17633.0,25.5106,25.5548,25.4752,25.5459,17633.0
2020-06-05 14:40:00,28.89,28.9,28.85,28.88,18020.0,25.5459,25.5548,25.5106,25.5371,18020.0
2020-06-05 14:45:00,28.89,28.89,28.82,28.84,15318.0,25.5459,25.5459,25.4841,25.5017,15318.0
2020-06-05 14:50:00,28.84,28.88,28.83,28.85,83750.0,25.5017,25.5371,25.4929,25.5106,83750.0
2020-06-05 14:55:00,28.84,28.85,28.82,28.83,9829.0,25.5017,25.5106,25.4841,25.4929,9829.0
2020-06-05 15:00:00,28.83,28.85,28.79,28.81,30709.0,25.4929,25.5106,25.4575,25.4752,30709.0
2020-06-05 15:05:00,28.8,28.82,28.78,28.8,30035.0,25.4664,25.4841,25.4487,25.4664,30035.0
2020-06-05 15:10:00,28.79,28.8,28.75,28.78,29281.0,25.4575,25.4664,25.4222,25.4487,29281.0
2020-06-05 15:15:00,28.79,28.79,28.75,28.77,30188.0,25.4575,25.4575,25.4222,25.4398,30188.0
2020-06-05 15:20:00,28.77,28.8,28.73,28.77,34924.0,25.4398,25.4664,25.4045,25.4398,34924.0
2020-06-05 15:25:00,28.77,28.82,28.77,28.81,35742.0,25.4398,25.4841,25.4398,25.4752,35742.0
2020-06-05 15:30:00,28.8,28.83,28.79,28.8,29459.0,25.4664,25.4929,25.4575,25.4664,29459.0
2020-06-05 15:35:00,28.8,28.9,28.79,28.88,43699.0,25.4664,25.5548,25.4575,25.5371,43699.0
2020-06-05 15:40:00,28.88,28.88,28.75,28.76,92003.0,25.5371,25.5371,25.4222,25.431,92003.0
2020-06-05 15:45:00,28.75,28.75,28.66,28.74,88069.0,25.4222,25.4222,25.3426,25.4133,88069.0
2020-06-05 15:50:00,28.73,28.79,28.69,28.74,73317.0,25.4045,25.4575,25.3691,25.4133,73317.0
2020-06-05 15:55:00,28.74,28.76,28.67,28.69,224099.0,25.4133,25.431,25.3514,25.3691,224099.0
2020-06-08 09:30:00,28.8,28.81,28.48,28.48,40951.0,25.4664,25.4752,25.1834,25.1834,40951.0
2020-06-08 09:35:00,28.52,28.52,28.34,28.38,72950.0,25.2188,25.2188,25.0596,25.095,72950.0
2020-06-08 09:40:00,28.36,28.51,28.33,28.48,26862.0,25.0773,25.2099,25.0508,25.1834,26862.0
2020-06-08 09:45:00,28.47,28.51,28.42,28.51,22726.0,25.1746,25.2099,25.1304,25.2099,22726.0
2020-06-08 09:50:00,28.52,28.62,28.51,28.61,34976.0,25.2188,25.3072,25.2099,25.2984,34976.0
2020-06-08 09:55:00,28.6,28.61,28.54,28.55,19571.0,25.2895,25.2984,25.2365,25.2453,19571.0
2020-06-08 10:00:00,28.55,28.56,28.42,28.46,49357.0,25.2453,25.2541,25.1304,25.1657,49357.0
2020-06-08 10:05:00,28.46,28.46,28.31,28.32,41724.0,25.1657,25.1657,25.0331,25.0419,41724.0
2020-06-08 10:10:00,28.32,28.37,28.32,28.35,18738.0,25.0419,25.0861,25.0419,25.0685,18738.0
2020-06-08 10:15:00,28.35,28.44,28.34,28.41,23571.0,25.0685,25.148,25.0596,25.1215,23571.0
2020-06-08 10:20:00,28.4,28.47,28.38,28.47,12196.0,25.1127,25.1746,25.095,25.1746,12196.0
2020-06-08 10:25:00,28.48,28.51,28.45,28.5,19183.0,25.1834,25.2099,25.1569,25.2011,19183.0
2020-06-08 10:30:00,28.51,28.59,28.49,28.49,24662.0,25.2099,25.2807,25.1923,25.1923,24662.0
2020-06-08 10:35:00,28.49,28.5,28.47,28.5,13486.0,25.1923,25.2011,25.1746,25.2011,13486.0
2020-06-08 10:40:00,28.5,28.53,28.47,28.47,16946.0,25.2011,25.2276,25.1746,25.1746,16946.0
2020-06-08 10:45:00,28.48,28.49,28.45,28.49,15317.0,25.1834,25.1923,25.1569,25.1923,15317.0
2020-06-08 10:50:00,28.49,28.5,28.39,28.41,24012.0,25.1923,25.2011,25.1038,25.1215,24012.0
2020-06-08 10:55:00,28.41,28.47,28.41,28.42,17160.0,25.1215,25.1746,25.1215,25.1304,17160.0
2020-06-08 11:00:00,28.42,28.45,28.41,28.45,24631.0,25.1304,25.1569,25.1215,25.1569,24631.0
2020-06-08 11:05:00,28.45,28.45,28.25,28.29,139865.0,25.1569,25.1569,24.98,25.0154,139865.0
2020-06-08 11:10:00,28.3,28.34,28.27,28.29,44333.0,25.0242,25.0596,24.9977,25.0154,44333.0
2020-06-08 11:15:00,28.3,28.4,28.29,28.38,23190.0,25.0242,25.1127,25.0154,25.095,23190.0
2020-06-08 11:20:00,28.37,28.38,28.35,28.37,12993.0,25.0861,25.095,25.0685,25.0861,12993.0
2020-06-08 11:25:00,28.38,28.4,28.37,28.38,12941.0,25.095,25.1127,25.0861,25.095,12941.0
2020-06-08 11:30:00,28.38,28.4,28.37,28.39,11362.0,25.095,25.1127,25.0861,25.1038,11362.0
2020-06-08 11:35:00,28.4,28.4,28.35,28.36,14852.0,25.1127,25.1127,25.0685,25.0773,14852.0
2020-06-08 11:40:00,28.36,28.37,28.32,28.32,13420.0,25.0773,25.0861,25.0419,25.0419,13420.0
2020-06-08 11:45:00,28.32,28.4,28.32,28.36,15014.0,25.0419,25.1127,25.0419,25.0773,15014.0
2020-06-08 11:50:00,28.36,28.37,28.31,28.32,10758.0,25.0773,25.0861,25.0331,25.0419,10758.0
2020-06-08 11:55:00,28.32,28.36,28.31,28.31,13151.0,25.0419,25.0773,25.0331,25.0331,13151.0
2020-06-08 12:00:00,28.32,28.37,28.31,28.34,12751.0,25.0419,25.0861,25.0331,25.0596,12751.0
2020-06-08 12:05:00,28.34,28.39,28.34,28.37,27905.0,25.0596,25.1038,25.0596,25.0861,27905.0
2020-06-08 12:10:00,28.38,28.39,28.34,28.35,28819.0,25.095,25.1038,25.0596,25.0685,28819.0
2020-06-08 12:15:00,28.35,28.42,28.35,28.42,16972.0,25.0685,25.1304,25.0685,25.1304,16972.0
2020-06-08 12:20:00,28.42,28.44,28.4,28.42,31239.0,25.1304,25.148,25.1127,25.1304,31239.0
2020-06-08 12:25:00,28.42,28.45,28.41,28.45,16455.0,25.1304,25.1569,25.1215,25.1569,16455.0
2020-06-08 12:30:00,28.45,28.46,28.42,28.45,29215.0,25.1569,25.1657,25.1304,25.1569,29215.0
2020-06-08 12:35:00,28.45,28.49,28.44,28.48,48770.0,25.1569,25.1923,25.148,25.1834,48770.0
2020-06-08 12:40:00,28.48,28.54,28.47,28.51,79486.0,25.1834,25.2365,25.1746,25.2099,79486.0
2020-06-08 12:45:00,28.51,28.58,28.5,28.57,39173.0,25.2099,25.2718,25.2011,25.263,39173.0
2020-06-08 12:50:00,28.57,28.57,28.49,28.49,31322.0,25.263,25.263,25.1923,25.1923,31322.0
2020-06-08 12:55:00,28.49,28.51,28.47,28.48,43657.0,25.1923,25.2099,25.1746,25.1834,43657.0
2020-06-08 13:00:00,28.48,28.48,28.4,28.41,29529.0,25.1834,25.1834,25.1127,25.1215,29529.0
2020-06-08 13:05:00,28.41,28.44,28.39,28.44,20786.0,25.1215,25.148,25.1038,25.148,20786.0
2020-06-08 13:10:00,28.44,28.47,28.43,28.46,17137.0,25.148,25.1746,25.1392,25.1657,17137.0
2020-06-08 13:15:00,28.46,28.47,28.45,28.46,10316.0,25.1657,25.1746,25.1569,25.1657,10316.0
2020-06-08 13:20:00,28.46,28.48,28.46,28.47,13321.0,25.1657,25.1834,25.1657,25.1746,13321.0
2020-06-08 13:25:00,28.48,28.48,28.46,28.46,4945.0,25.1834,25.1834,25.1657,25.1657,4945.0
2020-06-08 13:30:00,28.46,28.5,28.45,28.49,18014.0,25.1657,25.2011,25.1569,25.1923,18014.0
2020-06-08 13:35:00,28.51,28.51,28.45,28.49,90483.0,25.2099,25.2099,25.1569,25.1923,90483.0
2020-06-08 13:40:00,28.49,28.49,28.43,28.43,6075.0,25.1923,25.1923,25.1392,25.1392,6075.0
2020-06-08 13:45:00,28.44,28.45,28.42,28.43,13688.0,25.148,25.1569,25.1304,25.1392,13688.0
2020-06-08 13:50:00,28.43,28.46,28.43,28.45,16060.0,25.1392,25.1657,25.1392,25.1569,16060.0
2020-06-08 13:55:00,28.44,28.5,28.44,28.47,20939.0,25.148,25.2011,25.148,25.1746,20939.0
2020-06-08 14:00:00,28.47,28.5,28.46,28.5,13656.0,25.1746,25.2011,25.1657,25.2011,13656.0
2020-06-08 14:05:00,28.51,28.51,28.47,28.47,48450.0,25.2099,25.2099,25.1746,25.1746,48450.0
2020-06-08 14:10:00,28.47,28.48,28.47,28.47,5300.0,25.1746,25.1834,25.1746,25.1746,5300.0
2020-06-08 14:15:00,28.47,28.48,28.45,28.46,33374.0,25.1746,25.1834,25.1569,25.1657,33374.0
2020-06-08 14:20:00,28.46,28.48,28.46,28.48,13841.0,25.1657,25.1834,25.1657,25.1834,13841.0
2020-06-08 14:25:00,28.48,28.49,28.47,28.49,11853.0,25.1834,25.1923,25.1746,25.1923,11853.0
2020-06-08 14:30:00,28.48,28.49,28.4,28.41,36179.0,25.1834,25.1923,25.1127,25.1215,36179.0
2020-06-08 14:35:00,28.4,28.42,28.39,28.42,31411.0,25.1127,25.1304,25.1038,25.1304,31411.0
2020-06-08 14:40:00,28.42,28.42,28.33,28.34,147379.0,25.1304,25.1304,25.0508,25.0596,147379.0
2020-06-08 14:45:00,28.34,28.36,28.32,28.33,74068.0,25.0596,25.0773,25.0419,25.0508,74068.0
2020-06-08 14:50:00,28.33,28.4,28.33,28.4,28064.0,25.0508,25.1127,25.0508,25.1127,28064.0
2020-06-08 14:55:00,28.39,28.42,28.37,28.42,33979.0,25.1038,25.1304,25.0861,25.1304,33979.0
2020-06-08 15:00:00,28.42,28.42,28.35,28.36,44214.0,25.1304,25.1304,25.0685,25.0773,44214.0
2020-06-08 15:05:00,28.36,28.39,28.35,28.39,24330.0,25.0773,25.1038,25.0685,25.1038,24330.0
2020-06-08 15:10:00,28.39,28.4,28.37,28.38,58923.0,25.1038,25.1127,25.0861,25.095,58923.0
2020-06-08 15:15:00,28.38,28.38,28.35,28.38,40796.0,25.095,25.095,25.0685,25.095,40796.0
2020-06-08 15:20:00,28.37,28.37,28.33,28.34,35585.0,25.0861,25.0861,25.0508,25.0596,35585.0
2020-06-08 15:25:00,28.33,28.34,28.3,28.3,40077.0,25.0508,25.0596,25.0242,25.0242,40077.0
2020-06-08 15:30:00,28.31,28.37,28.3,28.33,63278.0,25.0331,25.0861,25.0242,25.0508,63278.0
2020-06-08 15:35:00,28.33,28.36,28.31,28.35,48847.0,25.0508,25.0773,25.0331,25.0685,48847.0
2020-06-08 15:40:00,28.35,28.38,28.34,28.36,50178.0,25.0685,25.095,25.0596,25.0773,50178.0
2020-06-08 15:45:00,28.36,28.36,28.3,28.31,93057.0,25.0773,25.0773,25.0242,25.0331,93057.0
2020-06-08 15:50:00,28.32,28.4,28.31,28.4,116012.0,25.0419,25.1127,25.0331,25.1127,116012.0
2020-06-08 15:55:00,28.4,28.43,28.35,28.43,228912.0,25.1127,25.1392,25.0685,25.1392,228912.0
2020-06-09 09:30:00,28.22,28.39,28.22,28.3,37711.0,24.9535,25.1038,24.9535,25.0242,37711.0
2020-06-09 09:35:00,28.3,28.35,28.22,28.31,51669.0,25.0242,25.0685,24.9535,25.0331,51669.0
2020-06-09 09:40:00,28.32,28.39,28.22,28.39,41248.0,25.0419,25.1038,24.9535,25.1038,41248.0
2020-06-09 09:45:00,28.38,28.38,28.12,28.14,50625.0,25.095,25.095,24.8651,24.8828,50625.0
2020-06-09 09:50:00,28.18,28.21,28.13,28.16,13689.0,24.9181,24.9447,24.8739,24.9004,13689.0
2020-06-09 09:55:00,28.17,28.19,28.12,28.13,16032.0,24.9093,24.927,24.8651,24.8739,16032.0
2020-06-09 10:00:00,28.13,28.14,28.06,28.09,14459.0,24.8739,24.8828,24.812,24.8386,14459.0
2020-06-09 10:05:00,28.08,28.11,28.05,28.08,12542.0,24.8297,24.8562,24.8032,24.8297,12542.0
2020-06-09 10:10:00,28.09,28.15,28.08,28.13,10045.0,24.8386,24.8916,24.8297,24.8739,10045.0
2020-06-09 10:15:00,28.14,28.14,28.05,28.05,76596.0,24.8828,24.8828,24.8032,24.8032,76596.0
2020-06-09 10:20:00,28.05,28.06,27.96,27.96,22914.0,24.8032,24.812,24.7236,24.7236,22914.0
2020-06-09 10:25:00,27.96,28.01,27.95,27.96,15132.0,24.7236,24.7678,24.7148,24.7236,15132.0
2020-06-09 10:30:00,27.97,28.12,27.97,28.11,6042.0,24.7324,24.8651,24.7324,24.8562,6042.0
2020-06-09 10:35:00,28.11,28.13,28.09,28.1,11525.0,24.8562,24.8739,24.8386,24.8474,11525.0
2020-06-09 10:40:00,28.1,28.17,28.09,28.16,14607.0,24.8474,24.9093,24.8386,24.9004,14607.0
2020-06-09 10:45:00,28.16,28.26,28.16,28.25,15848.0,24.9004,24.9889,24.9004,24.98,15848.0
2020-06-09 10:50:00,28.25,28.31,28.24,28.28,18006.0,24.98,25.0331,24.9712,25.0066,18006.0
2020-06-09 10:55:00,28.27,28.35,28.25,28.31,11039.0,24.9977,25.0685,24.98,25.0331,11039.0
2020-06-09 11:00:00,28.29,28.3,28.22,28.27,17263.0,25.0154,25.0242,24.9535,24.9977,17263.0
2020-06-09 11:05:00,28.28,28.32,28.28,28.31,14945.0,25.0066,25.0419,25.0066,25.0331,14945.0
2020-06-09 11:10:00,28.31,28.35,28.26,28.31,22137.0,25.0331,25.0685,24.9889,25.0331,22137.0
2020-06-09 11:15:00,28.31,28.34,28.29,28.34,7200.0,25.0331,25.0596,25.0154,25.0596,7200.0
2020-06-09 11:20:00,28.35,28.35,28.3,28.31,10993.0,25.0685,25.0685,25.0242,25.0331,10993.0
2020-06-09 11:25:00,28.31,28.34,28.3,28.3,9365.0,25.0331,25.0596,25.0242,25.0242,9365.0
2020-06-09 11:30:00,28.3,28.34,28.3,28.3,15379.0,25.0242,25.0596,25.0242,25.0242,15379.0
2020-06-09 11:35:00,28.31,28.31,28.24,28.26,14161.0,25.0331,25.0331,24.9712,24.9889,14161.0
2020-06-09 11:40:00,28.25,28.3,28.24,28.3,5112.0,24.98,25.0242,24.9712,25.0242,5112.0
2020-06-09 11:45:00,28.29,28.3,28.26,28.27,9464.0,25.0154,25.0242,24.9889,24.9977,9464.0
2020-06-09 11:50:00,28.26,28.34,28.26,28.32,7390.0,24.9889,25.0596,24.9889,25.0419,7390.0
2020-06-09 11:55:00,28.32,28.38,28.31,28.38,5423.0,25.0419,25.095,25.0331,25.095,5423.0
2020-06-09 12:00:00,28.38,28.4,28.3,28.32,13864.0,25.095,25.1127,25.0242,25.0419,13864.0
2020-06-09 12:05:00,28.32,28.34,28.31,28.33,7955.0,25.0419,25.0596,25.0331,25.0508,7955.0
2020-06-09 12:10:00,28.33,28.34,28.3,28.32,16497.0,25.0508,25.0596,25.0242,25.0419,16497.0
2020-06-09 12:15:00,28.32,28.33,28.28,28.28,11296.0,25.0419,25.0508,25.0066,25.0066,11296.0
2020-06-09 12:20:00,28.28,28.3,28.27,28.3,8257.0,25.0066,25.0242,24.9977,25.0242,8257.0
2020-06-09 12:25:00,28.3,28.31,28.27,28.28,10709.0,25.0242,25.0331,24.9977,25.0066,10709.0
2020-06-09 12:30:00,28.28,28.29,28.27,28.29,2905.0,25.0066,25.0154,24.9977,25.0154,2905.0
2020-06-09 12:35:00,28.29,28.32,28.26,28.31,40114.0,25.0154,25.0419,24.9889,25.0331,40114.0
2020-06-09 12:40:00,28.32,28.32,28.28,28.28,23145.0,25.0419,25.0419,25.0066,25.0066,23145.0
2020-06-09 12:45:00,28.29,28.32,28.28,28.3,23956.0,25.0154,25.0419,25.0066,25.0242,23956.0
2020-06-09 12:50:00,28.3,28.3,28.27,28.29,16705.0,25.0242,25.0242,24.9977,25.0154,16705.0
2020-06-09 12:55:00,28.29,28.33,28.28,28.31,12591.0,25.0154,25.0508,25.0066,25.0331,12591.0
2020-06-09 13:00:00,28.31,28.33,28.28,28.29,14247.0,25.0331,25.0508,25.0066,25.0154,14247.0
2020-06-09 13:05:00,28.29,28.3,28.22,28.28,47003.0,25.0154,25.0242,24.9535,25.0066,47003.0
2020-06-09 13:10:00,28.28,28.28,28.25,28.26,32784.0,25.0066,25.0066,24.98,24.9889,32784.0
2020-06-09 13:15:00,28.26,28.32,28.25,28.28,33835.0,24.9889,25.0419,24.98,25.0066,33835.0
2020-06-09 13:20:00,28.27,28.35,28.24,28.35,101044.0,24.9977,25.0685,24.9712,25.0685,101044.0
2020-06-09 13:25:00,28.35,28.4,28.34,28.4,20549.0,25.0685,25.1127,25.0596,25.1127,20549.0
2020-06-09 13:30:00,28.4,28.46,28.39,28.45,22453.0,25.1127,25.1657,25.1038,25.1569,22453.0
2020-06-09 13:35:00,28.45,28.52,28.45,28.5,18561.0,25.1569,25.2188,25.1569,25.2011,18561.0
2020-06-09 13:40:00,28.5,28.54,28.49,28.53,10449.0,25.2011,25.2365,25.1923,25.2276,10449.0
2020-06-09 13:45:00,28.53,28.55,28.5,28.53,40535.0,25.2276,25.2453,25.2011,25.2276,40535.0
2020-06-09 13:50:00,28.54,28.56,28.5,28.5,54650.0,25.2365,25.2541,25.2011,25.2011,54650.0
2020-06-09 13:55:00,28.5,28.52,28.46,28.46,23594.0,25.2011,25.2188,25.1657,25.1657,23594.0
2020-06-09 14:00:00,28.47,28.48,28.39,28.43,20047.0,25.1746,25.1834,25.1038,25.1392,20047.0
2020-06-09 14:05:00,28.43,28.48,28.43,28.48,30037.0,25.1392,25.1834,25.1392,25.1834,30037.0
2020-06-09 14:10:00,28.48,28.54,28.47,28.52,26232.0,25.1834,25.2365,25.1746,25.2188,26232.0
2020-06-09 14:15:00,28.53,28.55,28.47,28.47,25342.0,25.2276,25.2453,25.1746,25.1746,25342.0
2020-06-09 14:20:00,28.47,28.48,28.42,28.42,18629.0,25.1746,25.1834,25.1304,25.1304,18629.0
2020-06-09 14:25:00,28.43,28.44,28.39,28.4,22480.0,25.1392,25.148,25.1038,25.1127,22480.0
2020-06-09 14:30:00,28.39,28.4,28.35,28.38,20805.0,25.1038,25.1127,25.0685,25.095,20805.0
2020-06-09 14:35:00,28.39,28.39,28.32,28.35,14685.0,25.1038,25.1038,25.0419,25.0685,14685.0
2020-06-09 14:40:00,28.36,28.39,28.36,28.39,11926.0,25.0773,25.1038,25.0773,25.1038,11926.0
2020-06-09 14:45:00,28.39,28.43,28.37,28.43,35191.0,25.1038,25.1392,25.0861,25.1392,35191.0
2020-06-09 14:50:00,28.43,28.45,28.42,28.44,29811.0,25.1392,25.1569,25.1304,25.148,29811.0
2020-06-09 14:55:00,28.45,28.57,28.44,28.56,43141.0,25.1569,25.263,25.148,25.2541,43141.0
2020-06-09 15:00:00,28.56,28.56,28.47,28.48,63680.0,25.2541,25.2541,25.1746,25.1834,63680.0
2020-06-09 15:05:00,28.48,28.49,28.41,28.42,29330.0,25.1834,25.1923,25.1215,25.1304,29330.0
2020-06-09 15:10:00,28.42,28.42,28.36,28.39,33691.0,25.1304,25.1304,25.0773,25.1038,33691.0
2020-06-09 15:15:00,28.39,28.43,28.38,28.41,32768.0,25.1038,25.1392,25.095,25.1215,32768.0
2020-06-09 15:20:00,28.41,28.43,28.38,28.42,24038.0,25.1215,25.1392,25.095,25.1304,24038.0
2020-06-09 15:25:00,28.41,28.43,28.4,28.41,22630.0,25.1215,25.1392,25.1127,25.1215,22630.0
2020-06-09 15:30:00,28.41,28.44,28.38,28.39,28160.0,25.1215,25.148,25.095,25.1038,28160.0
2020-06-09 15:35:00,28.39,28.44,28.38,28.44,35107.0,25.1038,25.148,25.095,25.148,35107.0
2020-06-09 15:40:00,28.44,28.45,28.39,28.4,28587.0,25.148,25.1569,25.1038,25.1127,28587.0
2020-06-09 15:45:00,28.4,28.42,28.37,28.4,44489.0,25.1127,25.1304,25.0861,25.1127,44489.0
2020-06-09 15:50:00,28.39,28.42,28.34,28.34,68574.0,25.1038,25.1304,25.0596,25.0596,68574.0
2020-06-09 15:55:00,28.33,28.39,28.33,28.33,164587.0,25.0508,25.1038,25.0508,25.0508,164587.0
2020-06-10 09:30:00,28.42,28.67,28.39,28.53,49470.0,25.1304,25.3514,25.1038,25.2276,49470.0
2020-06-10 09:35:00,28.54,28.63,28.47,28.6,37052.0,25.2365,25.316,25.1746,25.2895,37052.0
2020-06-10 09:40:00,28.59,28.59,28.38,28.41,10264.0,25.2807,25.2807,25.095,25.1215,10264.0
2020-06-10 09:45:00,28.41,28.5,28.41,28.46,11520.0,25.1215,25.2011,25.1215,25.1657,11520.0
2020-06-10 09:50:00,28.43,28.49,28.42,28.49,11489.0,25.1392,25.1923,25.1304,25.1923,11489.0
2020-06-10 09:55:00,28.5,28.57,28.45,28.55,30906.0,25.2011,25.263,25.1569,25.2453,30906.0
2020-06-10 10:00:00,28.57,28.67,28.56,28.62,36612.0,25.263,25.3514,25.2541,25.3072,36612.0
2020-06-10 10:05:00,28.61,28.69,28.6,28.67,25786.0,25.2984,25.3691,25.2895,25.3514,25786.0
2020-06-10 10:10:00,28.66,28.67,28.54,28.55,19235.0,25.3426,25.3514,25.2365,25.2453,19235.0
2020-06-10 10:15:00,28.55,28.58,28.51,28.52,27738.0,25.2453,25.2718,25.2099,25.2188,27738.0
2020-06-10 10:20:00,28.52,28.53,28.47,28.52,15319.0,25.2188,25.2276,25.1746,25.2188,15319.0
2020-06-10 10:25:00,28.53,28.55,28.42,28.44,12849.0,25.2276,25.2453,25.1304,25.148,12849.0
2020-06-10 10:30:00,28.45,28.48,28.44,28.48,7755.0,25.1569,25.1834,25.148,25.1834,7755.0
2020-06-10 10:35:00,28.49,28.55,28.49,28.54,15211.0,25.1923,25.2453,25.1923,25.2365,15211.0
2020-06-10 10:40:00,28.54,28.57,28.52,28.52,10747.0,25.2365,25.263,25.2188,25.2188,10747.0
2020-06-10 10:45:00,28.53,28.53,28.42,28.42,17130.0,25.2276,25.2276,25.1304,25.1304,17130.0
2020-06-10 10:50:00,28.42,28.44,28.38,28.39,7361.0,25.1304,25.148,25.095,25.1038,7361.0
2020-06-10 10:55:00,28.38,28.39,28.3,28.36,20449.0,25.095,25.1038,25.0242,25.0773,20449.0
2020-06-10 11:00:00,28.36,28.39,28.33,28.35,11586.0,25.0773,25.1038,25.0508,25.0685,11586.0
2020-06-10 11:05:00,28.36,28.4,28.34,28.35,9343.0,25.0773,25.1127,25.0596,25.0685,9343.0
2020-06-10 11:10:00,28.35,28.35,28.3,28.34,13123.0,25.0685,25.0685,25.0242,25.0596,13123.0
2020-06-10 11:15:00,28.34,28.37,28.32,28.34,24664.0,25.0596,25.0861,25.0419,25.0596,24664.0
2020-06-10 11:20:00,28.34,28.39,28.33,28.38,5005.0,25.0596,25.1038,25.0508,25.095,5005.0
2020-06-10 11:25:00,28.38,28.42,28.37,28.41,5074.0,25.095,25.1304,25.0861,25.1215,5074.0
2020-06-10 11:30:00,28.4,28.41,28.32,28.32,12306.0,25.1127,25.1215,25.0419,25.0419,12306.0
2020-06-10 11:35:00,28.3,28.33,28.28,28.32,6786.0,25.0242,25.0508,25.0066,25.0419,6786.0
2020-06-10 11:40:00,28.34,28.35,28.31,28.32,8878.0,25.0596,25.0685,25.0331,25.0419,8878.0
2020-06-10 11:45:00,28.33,28.33,28.3,28.32,5633.0,25.0508,25.0508,25.0242,25.0419,5633.0
2020-06-10 11:50:00,28.33,28.34,28.31,28.34,7621.0,25.0508,25.0596,25.0331,25.0596,7621.0
2020-06-10 11:55:00,28.33,28.33,28.24,28.24,12657.0,25.0508,25.0508,24.9712,24.9712,12657.0
2020-06-10 12:00:00,28.24,28.3,28.23,28.29,9371.0,24.9712,25.0242,24.9623,25.0154,9371.0
2020-06-10 12:05:00,28.28,28.31,28.26,28.3,20244.0,25.0066,25.0331,24.9889,25.0242,20244.0
2020-06-10 12:10:00,28.3,28.34,28.29,28.33,9901.0,25.0242,25.0596,25.0154,25.0508,9901.0
2020-06-10 12:15:00,28.33,28.39,28.33,28.39,13126.0,25.0508,25.1038,25.0508,25.1038,13126.0
2020-06-10 12:20:00,28.38,28.42,28.37,28.41,20703.0,25.095,25.1304,25.0861,25.1215,20703.0
2020-06-10 12:25:00,28.42,28.51,28.41,28.5,15892.0,25.1304,25.2099,25.1215,25.2011,15892.0
2020-06-10 12:30:00,28.5,28.51,28.44,28.44,20141.0,25.2011,25.2099,25.148,25.148,20141.0
2020-06-10 12:35:00,28.44,28.44,28.38,28.42,20847.0,25.148,25.148,25.095,25.1304,20847.0
2020-06-10 12:40:00,28.41,28.42,28.35,28.38,29024.0,25.1215,25.1304,25.0685,25.095,29024.0
2020-06-10 12:45:00,28.38,28.38,28.35,28.36,7921.0,25.095,25.095,25.0685,25.0773,7921.0
2020-06-10 12:50:00,28.37,28.39,28.36,28.37,11149.0,25.0861,25.1038,25.0773,25.0861,11149.0
2020-06-10 12:55:00,28.36,28.38,28.35,28.37,9377.0,25.0773,25.095,25.0685,25.0861,9377.0
2020-06-10 13:00:00,28.37,28.46,28.37,28.45,36061.0,25.0861,25.1657,25.0861,25.1569,36061.0
2020-06-10 13:05:00,28.45,28.45,28.39,28.43,14029.0,25.1569,25.1569,25.1038,25.1392,14029.0
2020-06-10 13:10:00,28.43,28.43,28.38,28.39,27639.0,25.1392,25.1392,25.095,25.1038,27639.0
2020-06-10 13:15:00,28.4,28.41,28.39,28.4,13750.0,25.1127,25.1215,25.1038,25.1127,13750.0
2020-06-10 13:20:00,28.4,28.49,28.4,28.49,10067.0,25.1127,25.1923,25.1127,25.1923,10067.0
2020-06-10 13:25:00,28.49,28.59,28.46,28.46,44879.0,25.1923,25.2807,25.1657,25.1657,44879.0
2020-06-10 13:30:00,28.47,28.47,28.4,28.42,14096.0,25.1746,25.1746,25.1127,25.1304,14096.0
2020-06-10 13:35:00,28.42,28.42,28.37,28.42,16570.0,25.1304,25.1304,25.0861,25.1304,16570.0
2020-06-10 13:40:00,28.42,28.47,28.37,28.42,80665.0,25.1304,25.1746,25.0861,25.1304,80665.0
2020-06-10 13:45:00,28.42,28.6,28.41,28.6,29403.0,25.1304,25.2895,25.1215,25.2895,29403.0
2020-06-10 13:50:00,28.6,28.6,28.55,28.57,26709.0,25.2895,25.2895,25.2453,25.263,26709.0
2020-06-10 13:55:00,28.57,28.57,28.54,28.55,6076.0,25.263,25.263,25.2365,25.2453,6076.0
2020-06-10 14:00:00,28.55,28.59,28.49,28.55,35925.0,25.2453,25.2807,25.1923,25.2453,35925.0
2020-06-10 14:05:00,28.55,28.67,28.55,28.63,19799.0,25.2453,25.3514,25.2453,25.316,19799.0
2020-06-10 14:10:00,28.66,28.71,28.66,28.67,18878.0,25.3426,25.3868,25.3426,25.3514,18878.0
2020-06-10 14:15:00,28.68,28.72,28.66,28.7,11269.0,25.3603,25.3956,25.3426,25.3779,11269.0
2020-06-10 14:20:00,28.71,28.71,28.64,28.67,16284.0,25.3868,25.3868,25.3249,25.3514,16284.0
2020-06-10 14:25:00,28.67,28.7,28.66,28.69,14634.0,25.3514,25.3779,25.3426,25.3691,14634.0
2020-06-10 14:30:00,28.68,28.68,28.62,28.62,15155.0,25.3603,25.3603,25.3072,25.3072,15155.0
2020-06-10 14:35:00,28.62,28.64,28.6,28.6,10711.0,25.3072,25.3249,25.2895,25.2895,10711.0
2020-06-10 14:40:00,28.6,28.61,28.53,28.6,16132.0,25.2895,25.2984,25.2276,25.2895,16132.0
2020-06-10 14:45:00,28.59,28.61,28.55,28.56,12397.0,25.2807,25.2984,25.2453,25.2541,12397.0
2020-06-10 14:50:00,28.57,28.58,28.49,28.5,12077.0,25.263,25.2718,25.1923,25.2011,12077.0
2020-06-10 14:55:00,28.5,28.53,28.49,28.52,19090.0,25.2011,25.2276,25.1923,25.2188,19090.0
2020-06-10 15:00:00,28.52,28.52,28.46,28.47,12670.0,25.2188,25.2188,25.1657,25.1746,12670.0
2020-06-10 15:05:00,28.48,28.59,28.47,28.58,29105.0,25.1834,25.2807,25.1746,25.2718,29105.0
2020-06-10 15:10:00,28.59,28.75,28.56,28.56,78368.0,25.2807,25.4222,25.2541,25.2541,78368.0
2020-06-10 15:15:00,28.56,28.58,28.53,28.57,25775.0,25.2541,25.2718,25.2276,25.263,25775.0
2020-06-10 15:20:00,28.58,28.58,28.47,28.47,60630.0,25.2718,25.2718,25.1746,25.1746,60630.0
2020-06-10 15:25:00,28.48,28.65,28.48,28.63,21838.0,25.1834,25.3337,25.1834,25.316,21838.0
2020-06-10 15:30:00,28.63,28.64,28.59,28.6,17874.0,25.316,25.3249,25.2807,25.2895,17874.0
2020-06-10 15:35:00,28.6,28.66,28.58,28.66,21735.0,25.2895,25.3426,25.2718,25.3426,21735.0
2020-06-10 15:40:00,28.65,28.74,28.62,28.73,91398.0,25.3337,25.4133,25.3072,25.4045,91398.0
2020-06-10 15:45:00,28.73,28.73,28.6,28.61,67039.0,25.4045,25.4045,25.2895,25.2984,67039.0
2020-06-10 15:50:00,28.6,28.63,28.56,28.58,62616.0,25.2895,25.316,25.2541,25.2718,62616.0
2020-06-10 15:55:00,28.58,28.59,28.5,28.5,120380.0,25.2718,25.2807,25.2011,25.2011,120380.0
2020-06-11 09:30:00,28.89,29.24,28.7,28.83,100677.0,25.5459,25.8554,25.3779,25.4929,100677.0
2020-06-11 09:35:00,28.85,29.01,28.65,28.71,36794.0,25.5106,25.6521,25.3337,25.3868,36794.0
2020-06-11 09:40:00,28.7,28.93,28.69,28.91,44735.0,25.3779,25.5813,25.3691,25.5636,44735.0
2020-06-11 09:45:00,28.9,28.96,28.84,28.88,49595.0,25.5548,25.6078,25.5017,25.5371,49595.0
2020-06-11 09:50:00,28.89,29.01,28.86,29.01,31231.0,25.5459,25.6521,25.5194,25.6521,31231.0
2020-06-11 09:55:00,29.0,29.07,28.97,28.99,28970.0,25.6432,25.7051,25.6167,25.6344,28970.0
2020-06-11 10:00:00,28.99,29.05,28.84,28.89,53752.0,25.6344,25.6874,25.5017,25.5459,53752.0
2020-06-11 10:05:00,28.89,29.01,28.89,28.95,33138.0,25.5459,25.6521,25.5459,25.599,33138.0
2020-06-11 10:10:00,28.95,29.01,28.92,28.96,125784.0,25.599,25.6521,25.5725,25.6078,125784.0
2020-06-11 10:15:00,28.95,28.97,28.88,28.96,23889.0,25.599,25.6167,25.5371,25.6078,23889.0
2020-06-11 10:20:00,28.97,29.05,28.97,29.02,25112.0,25.6167,25.6874,25.6167,25.6609,25112.0
2020-06-11 10:25:00,29.03,29.03,28.96,28.98,18965.0,25.6697,25.6697,25.6078,25.6255,18965.0
2020-06-11 10:30:00,28.98,29.16,28.98,29.1,33914.0,25.6255,25.7847,25.6255,25.7316,33914.0
2020-06-11 10:35:00,29.1,29.14,28.99,29.14,68114.0,25.7316,25.767,25.6344,25.767,68114.0
2020-06-11 10:40:00,29.14,29.17,29.11,29.16,17461.0,25.767,25.7935,25.7405,25.7847,17461.0
2020-06-11 10:45:00,29.15,29.16,29.1,29.16,16316.0,25.7759,25.7847,25.7316,25.7847,16316.0
2020-06-11 10:50:00,29.15,29.21,29.1,29.2,21340.0,25.7759,25.8289,25.7316,25.8201,21340.0
2020-06-11 10:55:00,29.21,29.21,29.14,29.17,29900.0,25.8289,25.8289,25.767,25.7935,29900.0
2020-06-11 11:00:00,29.17,29.2,29.16,29.2,30009.0,25.7935,25.8201,25.7847,25.8201,30009.0
2020-06-11 11:05:00,29.2,29.24,29.15,29.15,23014.0,25.8201,25.8554,25.7759,25.7759,23014.0
2020-06-11 11:10:00,29.15,29.19,29.14,29.14,17158.0,25.7759,25.8112,25.767,25.767,17158.0
2020-06-11 11:15:00,29.14,29.24,29.11,29.23,23521.0,25.767,25.8554,25.7405,25.8466,23521.0
2020-06-11 11:20:00,29.22,29.24,29.2,29.21,13206.0,25.8378,25.8554,25.8201,25.8289,13206.0
2020-06-11 11:25:00,29.21,29.22,29.11,29.15,21695.0,25.8289,25.8378,25.7405,25.7759,21695.0
2020-06-11 11:30:00,29.15,29.18,29.04,29.06,26015.0,25.7759,25.8024,25.6786,25.6963,26015.0
2020-06-11 11:35:00,29.07,29.09,29.04,29.05,18568.0,25.7051,25.7228,25.6786,25.6874,18568.0
2020-06-11 11:40:00,29.05,29.06,29.0,29.0,20358.0,25.6874,25.6963,25.6432,25.6432,20358.0
2020-06-11 11:45:00,29.0,29.0,28.87,28.92,39734.0,25.6432,25.6432,25.5283,25.5725,39734.0
2020-06-11 11:50:00,28.92,28.94,28.88,28.92,25674.0,25.5725,25.5902,25.5371,25.5725,25674.0
2020-06-11 11:55:00,28.93,28.95,28.88,28.93,21910.0,25.5813,25.599,25.5371,25.5813,21910.0
2020-06-11 12:00:00,28.92,28.95,28.87,28.92,14424.0,25.5725,25.599,25.5283,25.5725,14424.0
2020-06-11 12:05:00,28.93,28.94,28.87,28.89,23884.0,25.5813,25.5902,25.5283,25.5459,23884.0
2020-06-11 12:10:00,28.89,28.89,28.84,28.85,17913.0,25.5459,25.5459,25.5017,25.5106,17913.0
2020-06-11 12:15:00,28.85,28.85,28.72,28.79,55425.0,25.5106,25.5106,25.3956,25.4575,55425.0
2020-06-11 12:20:00,28.8,28.8,28.77,28.78,20182.0,25.4664,25.4664,25.4398,25.4487,20182.0
2020-06-11 12:25:00,28.77,28.8,28.75,28.78,25488.0,25.4398,25.4664,25.4222,25.4487,25488.0
2020-06-11 12:30:00,28.77,28.89,28.77,28.85,36243.0,25.4398,25.5459,25.4398,25.5106,36243.0
2020-06-11 12:35:00,28.84,28.86,28.8,28.8,19448.0,25.5017,25.5194,25.4664,25.4664,19448.0
2020-06-11 12:40:00,28.8,28.83,28.77,28.78,18664.0,25.4664,25.4929,25.4398,25.4487,18664.0
2020-06-11 12:45:00,28.78,28.79,28.68,28.7,16497.0,25.4487,25.4575,25.3603,25.3779,16497.0
2020-06-11 12:50:00,28.71,28.73,28.67,28.67,17005.0,25.3868,25.4045,25.3514,25.3514,17005.0
2020-06-11 12:55:00,28.67,28.77,28.65,28.77,17675.0,25.3514,25.4398,25.3337,25.4398,17675.0
2020-06-11 13:00:00,28.76,28.8,28.73,28.8,20859.0,25.431,25.4664,25.4045,25.4664,20859.0
2020-06-11 13:05:00,28.8,28.8,28.75,28.77,16439.0,25.4664,25.4664,25.4222,25.4398,16439.0
2020-06-11 13:10:00,28.76,28.81,28.73,28.79,31339.0,25.431,25.4752,25.4045,25.4575,31339.0
2020-06-11 13:15:00,28.79,28.82,28.77,28.77,20907.0,25.4575,25.4841,25.4398,25.4398,20907.0
2020-06-11 13:20:00,28.78,28.81,28.78,28.81,19457.0,25.4487,25.4752,25.4487,25.4752,19457.0
2020-06-11 13:25:00,28.81,28.82,28.71,28.71,17525.0,25.4752,25.4841,25.3868,25.3868,17525.0
2020-06-11 13:30:00,28.71,28.76,28.69,28.74,18438.0,25.3868,25.431,25.3691,25.4133,18438.0
2020-06-11 13:35:00,28.74,28.74,28.68,28.7,22854.0,25.4133,25.4133,25.3603,25.3779,22854.0
2020-06-11 13:40:00,28.7,28.7,28.63,28.63,18483.0,25.3779,25.3779,25.316,25.316,18483.0
2020-06-11 13:45:00,28.63,28.66,28.62,28.65,16630.0,25.316,25.3426,25.3072,25.3337,16630.0
2020-06-11 13:50:00,28.64,28.69,28.63,28.68,15998.0,25.3249,25.3691,25.316,25.3603,15998.0
2020-06-11 13:55:00,28.69,28.74,28.66,28.7,20438.0,25.3691,25.4133,25.3426,25.3779,20438.0
2020-06-11 14:00:00,28.69,28.69,28.59,28.6,18669.0,25.3691,25.3691,25.2807,25.2895,18669.0
2020-06-11 14:05:00,28.6,28.6,28.51,28.52,30254.0,25.2895,25.2895,25.2099,25.2188,30254.0
2020-06-11 14:10:00,28.52,28.53,28.42,28.44,27489.0,25.2188,25.2276,25.1304,25.148,27489.0
2020-06-11 14:15:00,28.44,28.47,28.41,28.43,21874.0,25.148,25.1746,25.1215,25.1392,21874.0
2020-06-11 14:20:00,28.43,28.47,28.4,28.46,15644.0,25.1392,25.1746,25.1127,25.1657,15644.0
2020-06-11 14:25:00,28.46,28.51,28.45,28.48,19769.0,25.1657,25.2099,25.1569,25.1834,19769.0
2020-06-11 14:30:00,28.49,28.49,28.39,28.4,21803.0,25.1923,25.1923,25.1038,25.1127,21803.0
2020-06-11 14:35:00,28.4,28.42,28.34,28.37,25084.0,25.1127,25.1304,25.0596,25.0861,25084.0
2020-06-11 14:40:00,28.37,28.38,28.24,28.26,60915.0,25.0861,25.095,24.9712,24.9889,60915.0
2020-06-11 14:45:00,28.26,28.29,28.24,28.28,40151.0,24.9889,25.0154,24.9712,25.0066,40151.0
2020-06-11 14:50:00,28.28,28.3,28.23,28.25,21567.0,25.0066,25.0242,24.9623,24.98,21567.0
2020-06-11 14:55:00,28.24,28.31,28.22,28.27,51882.0,24.9712,25.0331,24.9535,24.9977,51882.0
2020-06-11 15:00:00,28.28,28.39,28.24,28.38,34726.0,25.0066,25.1038,24.9712,25.095,34726.0
2020-06-11 15:05:00,28.38,28.44,28.36,28.43,25688.0,25.095,25.148,25.0773,25.1392,25688.0
2020-06-11 15:10:00,28.42,28.43,28.34,28.34,31380.0,25.1304,25.1392,25.0596,25.0596,31380.0
2020-06-11 15:15:00,28.33,28.37,28.27,28.3,27465.0,25.0508,25.0861,24.9977,25.0242,27465.0
2020-06-11 15:20:00,28.31,28.33,28.27,28.28,27734.0,25.0331,25.0508,24.9977,25.0066,27734.0
2020-06-11 15:25:00,28.28,28.3,28.24,28.28,31972.0,25.0066,25.0242,24.9712,25.0066,31972.0
2020-06-11 15:30:00,28.27,28.3,28.22,28.29,55705.0,24.9977,25.0242,24.9535,25.0154,55705.0
2020-06-11 15:35:00,28.28,28.32,28.24,28.28,60382.0,25.0066,25.0419,24.9712,25.0066,60382.0
2020-06-11 15:40:00,28.28,28.39,28.27,28.38,55821.0,25.0066,25.1038,24.9977,25.095,55821.0
2020-06-11 15:45:00,28.38,28.39,28.31,28.32,55496.0,25.095,25.1038,25.0331,25.0419,55496.0
2020-06-11 15:50:00,28.31,28.39,28.29,28.34,97575.0,25.0331,25.1038,25.0154,25.0596,97575.0
2020-06-11 15:55:00,28.35,28.41,28.33,28.34,208577.0,25.0685,25.1215,25.0508,25.0596,208577.0
2020-06-12 09:30:00,28.7,28.85,28.57,28.85,41871.0,25.3779,25.5106,25.263,25.5106,41871.0
2020-06-12 09:35:00,28.84,28.85,28.55,28.59,26286.0,25.5017,25.5106,25.2453,25.2807,26286.0
2020-06-12 09:40:00,28.58,28.59,28.48,28.52,43790.0,25.2718,25.2807,25.1834,25.2188,43790.0
2020-06-12 09:45:00,28.52,28.63,28.5,28.51,55587.0,25.2188,25.316,25.2011,25.2099,55587.0
2020-06-12 09:50:00,28.53,28.58,28.35,28.36,30520.0,25.2276,25.2718,25.0685,25.0773,30520.0
2020-06-12 09:55:00,28.35,28.44,28.35,28.39,27264.0,25.0685,25.148,25.0685,25.1038,27264.0
2020-06-12 10:00:00,28.4,28.42,28.32,28.33,20316.0,25.1127,25.1304,25.0419,25.0508,20316.0
2020-06-12 10:05:00,28.34,28.36,28.24,28.25,17246.0,25.0596,25.0773,24.9712,24.98,17246.0
2020-06-12 10:10:00,28.25,28.27,28.2,28.21,18423.0,24.98,24.9977,24.9358,24.9447,18423.0
2020-06-12 10:15:00,28.21,28.27,28.2,28.21,16269.0,24.9447,24.9977,24.9358,24.9447,16269.0
2020-06-12 10:20:00,28.22,28.25,28.17,28.23,39051.0,24.9535,24.98,24.9093,24.9623,39051.0
2020-06-12 10:25:00,28.23,28.24,28.13,28.15,13039.0,24.9623,24.9712,24.8739,24.8916,13039.0
2020-06-12 10:30:00,28.15,28.23,28.14,28.21,23513.0,24.8916,24.9623,24.8828,24.9447,23513.0
2020-06-12 10:35:00,28.21,28.22,28.05,28.05,195954.0,24.9447,24.9535,24.8032,24.8032,195954.0
2020-06-12 10:40:00,28.06,28.1,28.01,28.03,31457.0,24.812,24.8474,24.7678,24.7855,31457.0
2020-06-12 10:45:00,28.03,28.12,28.02,28.07,18375.0,24.7855,24.8651,24.7767,24.8209,18375.0
2020-06-12 10:50:00,28.07,28.07,27.95,27.97,17552.0,24.8209,24.8209,24.7148,24.7324,17552.0
2020-06-12 10:55:00,27.97,28.0,27.9,27.91,22797.0,24.7324,24.759,24.6705,24.6794,22797.0
2020-06-12 11:00:00,27.9,27.94,27.8,27.8,27240.0,24.6705,24.7059,24.5821,24.5821,27240.0
2020-06-12 11:05:00,27.8,27.94,27.8,27.92,26440.0,24.5821,24.7059,24.5821,24.6882,26440.0
2020-06-12 11:10:00,27.91,27.96,27.87,27.93,45465.0,24.6794,24.7236,24.644,24.6971,45465.0
2020-06-12 11:15:00,27.93,27.98,27.92,27.95,86747.0,24.6971,24.7413,24.6882,24.7148,86747.0
2020-06-12 11:20:00,27.95,27.99,27.94,27.97,167413.0,24.7148,24.7501,24.7059,24.7324,167413.0
2020-06-12 11:25:00,27.98,28.07,27.98,28.05,29981.0,24.7413,24.8209,24.7413,24.8032,29981.0
2020-06-12 11:30:00,28.04,28.1,27.99,28.09,28218.0,24.7943,24.8474,24.7501,24.8386,28218.0
2020-06-12 11:35:00,28.09,28.21,28.09,28.16,21840.0,24.8386,24.9447,24.8386,24.9004,21840.0
2020-06-12 11:40:00,28.16,28.18,28.08,28.08,22815.0,24.9004,24.9181,24.8297,24.8297,22815.0
2020-06-12 11:45:00,28.08,28.13,28.02,28.08,25987.0,24.8297,24.8739,24.7767,24.8297,25987.0
2020-06-12 11:50:00,28.09,28.12,28.05,28.11,18124.0,24.8386,24.8651,24.8032,24.8562,18124.0
2020-06-12 11:55:00,28.12,28.17,28.09,28.17,14407.0,24.8651,24.9093,24.8386,24.9093,14407.0
2020-06-12 12:00:00,28.16,28.17,28.09,28.16,9885.0,24.9004,24.9093,24.8386,24.9004,9885.0
2020-06-12 12:05:00,28.17,28.21,28.16,28.19,12959.0,24.9093,24.9447,24.9004,24.927,12959.0
2020-06-12 12:10:00,28.19,28.22,28.13,28.19,24951.0,24.927,24.9535,24.8739,24.927,24951.0
2020-06-12 12:15:00,28.18,28.23,28.15,28.22,14173.0,24.9181,24.9623,24.8916,24.9535,14173.0
2020-06-12 12:20:00,28.21,28.22,28.1,28.11,18204.0,24.9447,24.9535,24.8474,24.8562,18204.0
2020-06-12 12:25:00,28.12,28.14,28.07,28.1,13601.0,24.8651,24.8828,24.8209,24.8474,13601.0
2020-06-12 12:30:00,28.1,28.1,28.04,28.08,11663.0,24.8474,24.8474,24.7943,24.8297,11663.0
2020-06-12 12:35:00,28.07,28.09,28.04,28.06,14941.0,24.8209,24.8386,24.7943,24.812,14941.0
2020-06-12 12:40:00,28.06,28.09,28.01,28.02,14728.0,24.812,24.8386,24.7678,24.7767,14728.0
2020-06-12 12:45:00,28.02,28.02,27.96,27.98,16263.0,24.7767,24.7767,24.7236,24.7413,16263.0
2020-06-12 12:50:00,27.99,28.04,27.98,28.04,24907.0,24.7501,24.7943,24.7413,24.7943,24907.0
2020-06-12 12:55:00,28.03,28.05,28.01,28.04,15222.0,24.7855,24.8032,24.7678,24.7943,15222.0
2020-06-12 13:00:00,28.04,28.05,27.95,27.96,25954.0,24.7943,24.8032,24.7148,24.7236,25954.0
2020-06-12 13:05:00,27.97,28.0,27.94,27.98,29931.0,24.7324,24.759,24.7059,24.7413,29931.0
2020-06-12 13:10:00,27.97,27.98,27.94,27.95,28285.0,24.7324,24.7413,24.7059,24.7148,28285.0
2020-06-12 13:15:00,27.96,27.98,27.93,27.96,29176.0,24.7236,24.7413,24.6971,24.7236,29176.0
2020-06-12 13:20:00,27.96,28.0,27.9,27.91,20599.0,24.7236,24.759,24.6705,24.6794,20599.0
2020-06-12 13:25:00,27.92,27.99,27.91,27.96,15445.0,24.6882,24.7501,24.6794,24.7236,15445.0
2020-06-12 13:30:00,27.97,27.98,27.89,27.9,16652.0,24.7324,24.7413,24.6617,24.6705,16652.0
2020-06-12 13:35:00,27.9,28.03,27.86,27.87,101070.0,24.6705,24.7855,24.6352,24.644,101070.0
2020-06-12 13:40:00,27.88,27.96,27.86,27.89,113206.0,24.6529,24.7236,24.6352,24.6617,113206.0
2020-06-12 13:45:00,27.89,27.9,27.75,27.76,31356.0,24.6617,24.6705,24.5379,24.5467,31356.0
2020-06-12 13:50:00,27.76,27.76,27.68,27.72,30624.0,24.5467,24.5467,24.476,24.5114,30624.0
2020-06-12 13:55:00,27.73,27.75,27.64,27.66,39918.0,24.5202,24.5379,24.4406,24.4583,39918.0
2020-06-12 14:00:00,27.66,27.78,27.65,27.75,30704.0,24.4583,24.5644,24.4495,24.5379,30704.0
2020-06-12 14:05:00,27.76,27.76,27.66,27.69,33413.0,24.5467,24.5467,24.4583,24.4849,33413.0
2020-06-12 14:10:00,27.7,27.84,27.69,27.78,34332.0,24.4937,24.6175,24.4849,24.5644,34332.0
2020-06-12 14:15:00,27.78,27.81,27.72,27.74,24783.0,24.5644,24.591,24.5114,24.5291,24783.0
2020-06-12 14:20:00,27.74,27.81,27.72,27.79,23085.0,24.5291,24.591,24.5114,24.5733,23085.0
2020-06-12 14:25:00,27.79,27.87,27.78,27.86,51475.0,24.5733,24.644,24.5644,24.6352,51475.0
2020-06-12 14:30:00,27.86,27.94,27.86,27.9,26024.0,24.6352,24.7059,24.6352,24.6705,26024.0
2020-06-12 14:35:00,27.89,27.9,27.85,27.86,22689.0,24.6617,24.6705,24.6263,24.6352,22689.0
2020-06-12 14:40:00,27.87,27.89,27.82,27.84,23975.0,24.644,24.6617,24.5998,24.6175,23975.0
2020-06-12 14:45:00,27.84,27.91,27.84,27.84,22879.0,24.6175,24.6794,24.6175,24.6175,22879.0
2020-06-12 14:50:00,27.85,27.92,27.85,27.92,42317.0,24.6263,24.6882,24.6263,24.6882,42317.0
2020-06-12 14:55:00,27.93,27.95,27.86,27.94,20858.0,24.6971,24.7148,24.6352,24.7059,20858.0
2020-06-12 15:00:00,27.94,28.01,27.94,27.97,27261.0,24.7059,24.7678,24.7059,24.7324,27261.0
2020-06-12 15:05:00,27.98,28.06,27.96,28.01,30113.0,24.7413,24.812,24.7236,24.7678,30113.0
2020-06-12 15:10:00,28.01,28.05,28.0,28.04,19324.0,24.7678,24.8032,24.759,24.7943,19324.0
2020-06-12 15:15:00,28.04,28.07,27.97,28.02,32413.0,24.7943,24.8209,24.7324,24.7767,32413.0
2020-06-12 15:20:00,28.02,28.04,27.95,27.96,33905.0,24.7767,24.7943,24.7148,24.7236,33905.0
2020-06-12 15:25:00,27.95,27.97,27.9,27.95,37517.0,24.7148,24.7324,24.6705,24.7148,37517.0
2020-06-12 15:30:00,27.95,27.96,27.89,27.95,50518.0,24.7148,24.7236,24.6617,24.7148,50518.0
2020-06-12 15:35:00,27.95,27.99,27.94,27.96,47976.0,24.7148,24.7501,24.7059,24.7236,47976.0
2020-06-12 15:40:00,27.96,28.02,27.95,28.02,44423.0,24.7236,24.7767,24.7148,24.7767,44423.0
2020-06-12 15:45:00,28.02,28.1,28.0,28.1,59252.0,24.7767,24.8474,24.759,24.8474,59252.0
2020-06-12 15:50:00,28.11,28.13,28.07,28.11,75573.0,24.8562,24.8739,24.8209,24.8562,75573.0
2020-06-12 15:55:00,28.11,28.16,28.1,28.11,179129.0,24.8562,24.9004,24.8474,24.8562,179129.0
2020-06-15 09:30:00,27.81,27.95,27.81,27.9,84677.0,24.591,24.7148,24.591,24.6705,84677.0
2020-06-15 09:35:00,27.9,27.94,27.79,27.89,37810.0,24.6705,24.7059,24.5733,24.6617,37810.0
2020-06-15 09:40:00,27.89,27.9,27.82,27.83,32364.0,24.6617,24.6705,24.5998,24.6086,32364.0
2020-06-15 09:45:00,27.82,27.85,27.75,27.76,25434.0,24.5998,24.6263,24.5379,24.5467,25434.0
2020-06-15 09:50:00,27.75,27.81,27.65,27.75,38157.0,24.5379,24.591,24.4495,24.5379,38157.0
2020-06-15 09:55:00,27.75,27.79,27.73,27.75,30618.0,24.5379,24.5733,24.5202,24.5379,30618.0
2020-06-15 10:00:00,27.75,27.81,27.69,27.81,58940.0,24.5379,24.591,24.4849,24.591,58940.0
2020-06-15 10:05:00,27.81,27.82,27.75,27.8,73780.0,24.591,24.5998,24.5379,24.5821,73780.0
2020-06-15 10:10:00,27.81,27.82,27.75,27.79,80110.0,24.591,24.5998,24.5379,24.5733,80110.0
2020-06-15 10:15:00,27.78,27.79,27.71,27.79,31151.0,24.5644,24.5733,24.5025,24.5733,31151.0
2020-06-15 10:20:00,27.79,27.79,27.7,27.74,29362.0,24.5733,24.5733,24.4937,24.5291,29362.0
2020-06-15 10:25:00,27.73,27.77,27.71,27.71,29456.0,24.5202,24.5556,24.5025,24.5025,29456.0
2020-06-15 10:30:00,27.71,27.86,27.7,27.86,30969.0,24.5025,24.6352,24.4937,24.6352,30969.0
2020-06-15 10:35:00,27.86,27.91,27.81,27.87,29369.0,24.6352,24.6794,24.591,24.644,29369.0
2020-06-15 10:40:00,27.87,27.87,27.76,27.8,59771.0,24.644,24.644,24.5467,24.5821,59771.0
2020-06-15 10:45:00,27.8,27.86,27.79,27.8,86211.0,24.5821,24.6352,24.5733,24.5821,86211.0
2020-06-15 10:50:00,27.8,27.91,27.77,27.9,27654.0,24.5821,24.6794,24.5556,24.6705,27654.0
2020-06-15 10:55:00,27.89,27.95,27.87,27.93,18577.0,24.6617,24.7148,24.644,24.6971,18577.0
2020-06-15 11:00:00,27.93,28.06,27.92,28.05,23550.0,24.6971,24.812,24.6882,24.8032,23550.0
2020-06-15 11:05:00,28.05,28.08,28.03,28.08,20278.0,24.8032,24.8297,24.7855,24.8297,20278.0
2020-06-15 11:10:00,28.08,28.1,28.03,28.07,19216.0,24.8297,24.8474,24.7855,24.8209,19216.0
2020-06-15 11:15:00,28.07,28.09,27.96,28.07,42779.0,24.8209,24.8386,24.7236,24.8209,42779.0
2020-06-15 11:20:00,28.07,28.15,28.05,28.15,23097.0,24.8209,24.8916,24.8032,24.8916,23097.0
2020-06-15 11:25:00,28.16,28.16,28.03,28.05,20678.0,24.9004,24.9004,24.7855,24.8032,20678.0
2020-06-15 11:30:00,28.04,28.13,28.03,28.08,25820.0,24.7943,24.8739,24.7855,24.8297,25820.0
2020-06-15 11:35:00,28.08,28.18,28.08,28.13,20627.0,24.8297,24.9181,24.8297,24.8739,20627.0
2020-06-15 11:40:00,28.15,28.17,28.09,28.09,13845.0,24.8916,24.9093,24.8386,24.8386,13845.0
2020-06-15 11:45:00,28.08,28.11,28.07,28.08,8578.0,24.8297,24.8562,24.8209,24.8297,8578.0
2020-06-15 11:50:00,28.08,28.11,28.05,28.07,42247.0,24.8297,24.8562,24.8032,24.8209,42247.0
2020-06-15 11:55:00,28.07,28.15,28.07,28.09,33514.0,24.8209,24.8916,24.8209,24.8386,33514.0
2020-06-15 12:00:00,28.09,28.2,28.08,28.19,30258.0,24.8386,24.9358,24.8297,24.927,30258.0
2020-06-15 12:05:00,28.19,28.2,28.16,28.17,14785.0,24.927,24.9358,24.9004,24.9093,14785.0
2020-06-15 12:10:00,28.17,28.19,28.08,28.09,22042.0,24.9093,24.927,24.8297,24.8386,22042.0
2020-06-15 12:15:00,28.09,28.2,28.09,28.16,16268.0,24.8386,24.9358,24.8386,24.9004,16268.0
2020-06-15 12:20:00,28.14,28.15,28.11,28.14,11510.0,24.8828,24.8916,24.8562,24.8828,11510.0
2020-06-15 12:25:00,28.14,28.21,28.13,28.17,18427.0,24.8828,24.9447,24.8739,24.9093,18427.0
2020-06-15 12:30:00,28.15,28.18,28.13,28.14,14285.0,24.8916,24.9181,24.8739,24.8828,14285.0
2020-06-15 12:35:00,28.14,28.27,28.14,28.27,20025.0,24.8828,24.9977,24.8828,24.9977,20025.0
2020-06-15 12:40:00,28.27,28.27,28.22,28.23,10883.0,24.9977,24.9977,24.9535,24.9623,10883.0
2020-06-15 12:45:00,28.24,28.29,28.23,28.28,17818.0,24.9712,25.0154,24.9623,25.0066,17818.0
2020-06-15 12:50:00,28.27,28.3,28.24,28.29,15857.0,24.9977,25.0242,24.9712,25.0154,15857.0
2020-06-15 12:55:00,28.28,28.34,28.27,28.33,12058.0,25.0066,25.0596,24.9977,25.0508,12058.0
2020-06-15 13:00:00,28.33,28.35,28.28,28.34,14679.0,25.0508,25.0685,25.0066,25.0596,14679.0
2020-06-15 13:05:00,28.35,28.38,28.34,28.37,16539.0,25.0685,25.095,25.0596,25.0861,16539.0
2020-06-15 13:10:00,28.37,28.41,28.36,28.41,11768.0,25.0861,25.1215,25.0773,25.1215,11768.0
2020-06-15 13:15:00,28.41,28.44,28.37,28.38,14569.0,25.1215,25.148,25.0861,25.095,14569.0
2020-06-15 13:20:00,28.38,28.41,28.34,28.34,17344.0,25.095,25.1215,25.0596,25.0596,17344.0
2020-06-15 13:25:00,28.34,28.37,28.34,28.35,12204.0,25.0596,25.0861,25.0596,25.0685,12204.0
2020-06-15 13:30:00,28.34,28.36,28.31,28.33,9522.0,25.0596,25.0773,25.0331,25.0508,9522.0
2020-06-15 13:35:00,28.34,28.37,28.33,28.34,18000.0,25.0596,25.0861,25.0508,25.0596,18000.0
2020-06-15 13:40:00,28.33,28.34,28.27,28.3,9030.0,25.0508,25.0596,24.9977,25.0242,9030.0
2020-06-15 13:45:00,28.31,28.31,28.27,28.28,8126.0,25.0331,25.0331,24.9977,25.0066,8126.0
2020-06-15 13:50:00,28.27,28.31,28.27,28.29,10121.0,24.9977,25.0331,24.9977,25.0154,10121.0
2020-06-15 13:55:00,28.29,28.3,28.23,28.25,10189.0,25.0154,25.0242,24.9623,24.98,10189.0
2020-06-15 14:00:00,28.25,28.42,28.25,28.41,26297.0,24.98,25.1304,24.98,25.1215,26297.0
2020-06-15 14:05:00,28.41,28.45,28.38,28.42,20528.0,25.1215,25.1569,25.095,25.1304,20528.0
2020-06-15 14:10:00,28.43,28.47,28.4,28.46,19888.0,25.1392,25.1746,25.1127,25.1657,19888.0
2020-06-15 14:15:00,28.46,28.56,28.46,28.52,20490.0,25.1657,25.2541,25.1657,25.2188,20490.0
2020-06-15 14:20:00,28.53,28.55,28.47,28.53,19762.0,25.2276,25.2453,25.1746,25.2276,19762.0
2020-06-15 14:25:00,28.53,28.56,28.51,28.55,16708.0,25.2276,25.2541,25.2099,25.2453,16708.0
2020-06-15 14:30:00,28.56,28.57,28.45,28.46,50100.0,25.2541,25.263,25.1569,25.1657,50100.0
2020-06-15 14:35:00,28.46,28.55,28.46,28.52,14330.0,25.1657,25.2453,25.1657,25.2188,14330.0
2020-06-15 14:40:00,28.52,28.58,28.5,28.51,18995.0,25.2188,25.2718,25.2011,25.2099,18995.0
2020-06-15 14:45:00,28.51,28.56,28.51,28.55,19708.0,25.2099,25.2541,25.2099,25.2453,19708.0
2020-06-15 14:50:00,28.55,28.57,28.47,28.49,17806.0,25.2453,25.263,25.1746,25.1923,17806.0
2020-06-15 14:55:00,28.48,28.52,28.48,28.49,16076.0,25.1834,25.2188,25.1834,25.1923,16076.0
2020-06-15 15:00:00,28.49,28.59,28.49,28.56,21805.0,25.1923,25.2807,25.1923,25.2541,21805.0
2020-06-15 15:05:00,28.55,28.59,28.53,28.56,16988.0,25.2453,25.2807,25.2276,25.2541,16988.0
2020-06-15 15:10:00,28.56,28.58,28.54,28.54,12597.0,25.2541,25.2718,25.2365,25.2365,12597.0
2020-06-15 15:15:00,28.54,28.58,28.53,28.57,19563.0,25.2365,25.2718,25.2276,25.263,19563.0
2020-06-15 15:20:00,28.57,28.59,28.52,28.59,19604.0,25.263,25.2807,25.2188,25.2807,19604.0
2020-06-15 15:25:00,28.59,28.6,28.48,28.5,43309.0,25.2807,25.2895,25.1834,25.2011,43309.0
2020-06-15 15:30:00,28.5,28.51,28.39,28.42,35246.0,25.2011,25.2099,25.1038,25.1304,35246.0
2020-06-15 15:35:00,28.41,28.46,28.38,28.46,34803.0,25.1215,25.1657,25.095,25.1657,34803.0
2020-06-15 15:40:00,28.46,28.49,28.43,28.49,30036.0,25.1657,25.1923,25.1392,25.1923,30036.0
2020-06-15 15:45:00,28.48,28.55,28.46,28.51,59122.0,25.1834,25.2453,25.1657,25.2099,59122.0
2020-06-15 15:50:00,28.51,28.57,28.5,28.56,56200.0,25.2099,25.263,25.2011,25.2541,56200.0
2020-06-15 15:55:00,28.57,28.59,28.53,28.58,127435.0,25.263,25.2807,25.2276,25.2718,127435.0
2020-06-16 09:30:00,29.19,29.3,29.1,29.16,65866.0,25.8112,25.9085,25.7316,25.7847,65866.0
2020-06-16 09:35:00,29.14,29.25,29.1,29.13,31871.0,25.767,25.8643,25.7316,25.7582,31871.0
2020-06-16 09:40:00,29.13,29.2,29.06,29.1,56521.0,25.7582,25.8201,25.6963,25.7316,56521.0
2020-06-16 09:45:00,29.09,29.12,28.91,28.91,55104.0,25.7228,25.7493,25.5636,25.5636,55104.0
2020-06-16 09:50:00,28.92,28.95,28.89,28.9,24279.0,25.5725,25.599,25.5459,25.5548,24279.0
2020-06-16 09:55:00,28.9,28.92,28.87,28.87,17801.0,25.5548,25.5725,25.5283,25.5283,17801.0
2020-06-16 10:00:00,28.88,28.88,28.76,28.78,35794.0,25.5371,25.5371,25.431,25.4487,35794.0
2020-06-16 10:05:00,28.77,28.83,28.74,28.78,25152.0,25.4398,25.4929,25.4133,25.4487,25152.0
2020-06-16 10:10:00,28.78,28.79,28.73,28.75,18131.0,25.4487,25.4575,25.4045,25.4222,18131.0
2020-06-16 10:15:00,28.76,28.91,28.76,28.91,18474.0,25.431,25.5636,25.431,25.5636,18474.0
2020-06-16 10:20:00,28.89,28.89,28.78,28.86,17599.0,25.5459,25.5459,25.4487,25.5194,17599.0
2020-06-16 10:25:00,28.87,28.92,28.86,28.91,14110.0,25.5283,25.5725,25.5194,25.5636,14110.0
2020-06-16 10:30:00,28.91,28.95,28.87,28.88,16664.0,25.5636,25.599,25.5283,25.5371,16664.0
2020-06-16 10:35:00,28.89,28.89,28.75,28.8,17596.0,25.5459,25.5459,25.4222,25.4664,17596.0
2020-06-16 10:40:00,28.8,28.81,28.7,28.75,16489.0,25.4664,25.4752,25.3779,25.4222,16489.0
2020-06-16 10:45:00,28.75,28.85,28.7,28.82,18950.0,25.4222,25.5106,25.3779,25.4841,18950.0
2020-06-16 10:50:00,28.81,28.81,28.55,28.55,30619.0,25.4752,25.4752,25.2453,25.2453,30619.0
2020-06-16 10:55:00,28.55,28.62,28.37,28.46,36993.0,25.2453,25.3072,25.0861,25.1657,36993.0
2020-06-16 11:00:00,28.46,28.49,28.33,28.49,27904.0,25.1657,25.1923,25.0508,25.1923,27904.0
2020-06-16 11:05:00,28.5,28.61,28.5,28.6,8178.0,25.2011,25.2984,25.2011,25.2895,8178.0
2020-06-16 11:10:00,28.63,28.65,28.56,28.59,20342.0,25.316,25.3337,25.2541,25.2807,20342.0
2020-06-16 11:15:00,28.6,28.68,28.54,28.62,32491.0,25.2895,25.3603,25.2365,25.3072,32491.0
2020-06-16 11:20:00,28.6,28.65,28.59,28.62,16962.0,25.2895,25.3337,25.2807,25.3072,16962.0
2020-06-16 11:25:00,28.63,28.67,28.57,28.59,28500.0,25.316,25.3514,25.263,25.2807,28500.0
2020-06-16 11:30:00,28.6,28.67,28.54,28.61,23776.0,25.2895,25.3514,25.2365,25.2984,23776.0
2020-06-16 11:35:00,28.61,28.63,28.49,28.56,36763.0,25.2984,25.316,25.1923,25.2541,36763.0
2020-06-16 11:40:00,28.56,28.58,28.51,28.55,24170.0,25.2541,25.2718,25.2099,25.2453,24170.0
2020-06-16 11:45:00,28.55,28.63,28.53,28.59,12042.0,25.2453,25.316,25.2276,25.2807,12042.0
2020-06-16 11:50:00,28.59,28.63,28.56,28.57,18018.0,25.2807,25.316,25.2541,25.263,18018.0
2020-06-16 11:55:00,28.57,28.57,28.46,28.5,16845.0,25.263,25.263,25.1657,25.2011,16845.0
2020-06-16 12:00:00,28.5,28.54,28.44,28.45,15412.0,25.2011,25.2365,25.148,25.1569,15412.0
2020-06-16 12:05:00,28.46,28.47,28.42,28.45,10797.0,25.1657,25.1746,25.1304,25.1569,10797.0
2020-06-16 12:10:00,28.45,28.52,28.42,28.51,12708.0,25.1569,25.2188,25.1304,25.2099,12708.0
2020-06-16 12:15:00,28.51,28.52,28.46,28.48,9459.0,25.2099,25.2188,25.1657,25.1834,9459.0
2020-06-16 12:20:00,28.48,28.52,28.46,28.48,9814.0,25.1834,25.2188,25.1657,25.1834,9814.0
2020-06-16 12:25:00,28.49,28.53,28.49,28.52,22081.0,25.1923,25.2276,25.1923,25.2188,22081.0
2020-06-16 12:30:00,28.52,28.56,28.51,28.55,18072.0,25.2188,25.2541,25.2099,25.2453,18072.0
2020-06-16 12:35:00,28.55,28.61,28.54,28.59,10067.0,25.2453,25.2984,25.2365,25.2807,10067.0
2020-06-16 12:40:00,28.6,28.63,28.56,28.6,8747.0,25.2895,25.316,25.2541,25.2895,8747.0
2020-06-16 12:45:00,28.6,28.61,28.55,28.58,9418.0,25.2895,25.2984,25.2453,25.2718,9418.0
2020-06-16 12:50:00,28.58,28.6,28.57,28.6,7277.0,25.2718,25.2895,25.263,25.2895,7277.0
2020-06-16 12:55:00,28.6,28.61,28.55,28.6,9923.0,25.2895,25.2984,25.2453,25.2895,9923.0
2020-06-16 13:00:00,28.6,28.64,28.59,28.62,8074.0,25.2895,25.3249,25.2807,25.3072,8074.0
2020-06-16 13:05:00,28.59,28.61,28.55,28.57,10085.0,25.2807,25.2984,25.2453,25.263,10085.0
2020-06-16 13:10:00,28.59,28.59,28.56,28.58,8662.0,25.2807,25.2807,25.2541,25.2718,8662.0
2020-06-16 13:15:00,28.59,28.63,28.58,28.62,9134.0,25.2807,25.316,25.2718,25.3072,9134.0
2020-06-16 13:20:00,28.62,28.63,28.58,28.6,10981.0,25.3072,25.316,25.2718,25.2895,10981.0
2020-06-16 13:25:00,28.6,28.62,28.58,28.61,9324.0,25.2895,25.3072,25.2718,25.2984,9324.0
2020-06-16 13:30:00,28.6,28.6,28.54,28.54,11464.0,25.2895,25.2895,25.2365,25.2365,11464.0
2020-06-16 13:35:00,28.55,28.56,28.53,28.53,16092.0,25.2453,25.2541,25.2276,25.2276,16092.0
2020-06-16 13:40:00,28.53,28.59,28.52,28.59,7700.0,25.2276,25.2807,25.2188,25.2807,7700.0
2020-06-16 13:45:00,28.59,28.59,28.54,28.57,7194.0,25.2807,25.2807,25.2365,25.263,7194.0
2020-06-16 13:50:00,28.57,28.6,28.55,28.59,15600.0,25.263,25.2895,25.2453,25.2807,15600.0
2020-06-16 13:55:00,28.58,28.64,28.57,28.63,19326.0,25.2718,25.3249,25.263,25.316,19326.0
2020-06-16 14:00:00,28.63,28.72,28.63,28.71,20423.0,25.316,25.3956,25.316,25.3868,20423.0
2020-06-16 14:05:00,28.72,28.75,28.7,28.71,46407.0,25.3956,25.4222,25.3779,25.3868,46407.0
2020-06-16 14:10:00,28.71,28.74,28.69,28.72,17126.0,25.3868,25.4133,25.3691,25.3956,17126.0
2020-06-16 14:15:00,28.72,28.76,28.72,28.73,16809.0,25.3956,25.431,25.3956,25.4045,16809.0
2020-06-16 14:20:00,28.73,28.74,28.57,28.6,72494.0,25.4045,25.4133,25.263,25.2895,72494.0
2020-06-16 14:25:00,28.6,28.6,28.56,28.6,32455.0,25.2895,25.2895,25.2541,25.2895,32455.0
2020-06-16 14:30:00,28.6,28.65,28.58,28.61,25037.0,25.2895,25.3337,25.2718,25.2984,25037.0
2020-06-16 14:35:00,28.61,28.65,28.6,28.64,19963.0,25.2984,25.3337,25.2895,25.3249,19963.0
2020-06-16 14:40:00,28.64,28.66,28.61,28.64,12271.0,25.3249,25.3426,25.2984,25.3249,12271.0
2020-06-16 14:45:00,28.64,28.68,28.61,28.68,14203.0,25.3249,25.3603,25.2984,25.3603,14203.0
2020-06-16 14:50:00,28.69,28.72,28.64,28.71,13476.0,25.3691,25.3956,25.3249,25.3868,13476.0
2020-06-16 14:55:00,28.73,28.73,28.65,28.68,18340.0,25.4045,25.4045,25.3337,25.3603,18340.0
2020-06-16 15:00:00,28.69,28.69,28.62,28.63,10519.0,25.3691,25.3691,25.3072,25.316,10519.0
2020-06-16 15:05:00,28.64,28.65,28.55,28.58,19421.0,25.3249,25.3337,25.2453,25.2718,19421.0
2020-06-16 15:10:00,28.57,28.61,28.56,28.59,10517.0,25.263,25.2984,25.2541,25.2807,10517.0
2020-06-16 15:15:00,28.57,28.59,28.51,28.52,27434.0,25.263,25.2807,25.2099,25.2188,27434.0
2020-06-16 15:20:00,28.53,28.6,28.53,28.59,16319.0,25.2276,25.2895,25.2276,25.2807,16319.0
2020-06-16 15:25:00,28.59,28.64,28.59,28.62,16313.0,25.2807,25.3249,25.2807,25.3072,16313.0
2020-06-16 15:30:00,28.62,28.68,28.6,28.68,29442.0,25.3072,25.3603,25.2895,25.3603,29442.0
2020-06-16 15:35:00,28.67,28.68,28.64,28.66,27520.0,25.3514,25.3603,25.3249,25.3426,27520.0
2020-06-16 15:40:00,28.66,28.68,28.58,28.6,31307.0,25.3426,25.3603,25.2718,25.2895,31307.0
2020-06-16 15:45:00,28.61,28.63,28.56,28.62,42536.0,25.2984,25.316,25.2541,25.3072,42536.0
2020-06-16 15:50:00,28.62,28.63,28.5,28.5,129122.0,25.3072,25.316,25.2011,25.2011,129122.0
2020-06-16 15:55:00,28.5,28.64,28.49,28.64,199879.0,25.2011,25.3249,25.1923,25.3249,199879.0
2020-06-17 09:30:00,28.63,28.69,28.63,28.69,24375.0,25.316,25.3691,25.316,25.3691,24375.0
2020-06-17 09:35:00,28.7,28.74,28.69,28.72,13451.0,25.3779,25.4133,25.3691,25.3956,13451.0
2020-06-17 09:40:00,28.69,28.75,28.63,28.71,15048.0,25.3691,25.4222,25.316,25.3868,15048.0
2020-06-17 09:45:00,28.72,28.79,28.68,28.78,11204.0,25.3956,25.4575,25.3603,25.4487,11204.0
2020-06-17 09:50:00,28.78,28.8,28.68,28.7,18224.0,25.4487,25.4664,25.3603,25.3779,18224.0
2020-06-17 09:55:00,28.7,28.81,28.64,28.81,40929.0,25.3779,25.4752,25.3249,25.4752,40929.0
2020-06-17 10:00:00,28.8,28.83,28.71,28.73,23258.0,25.4664,25.4929,25.3868,25.4045,23258.0
2020-06-17 10:05:00,28.71,28.8,28.71,28.8,25322.0,25.3868,25.4664,25.3868,25.4664,25322.0
2020-06-17 10:10:00,28.81,28.85,28.75,28.75,39600.0,25.4752,25.5106,25.4222,25.4222,39600.0
2020-06-17 10:15:00,28.75,28.82,28.61,28.62,28431.0,25.4222,25.4841,25.2984,25.3072,28431.0
2020-06-17 10:20:00,28.62,28.67,28.57,28.66,18765.0,25.3072,25.3514,25.263,25.3426,18765.0
2020-06-17 10:25:00,28.66,28.75,28.65,28.7,13391.0,25.3426,25.4222,25.3337,25.3779,13391.0
2020-06-17 10:30:00,28.69,28.72,28.65,28.72,9156.0,25.3691,25.3956,25.3337,25.3956,9156.0
2020-06-17 10:35:00,28.72,28.72,28.68,28.71,11274.0,25.3956,25.3956,25.3603,25.3868,11274.0
2020-06-17 10:40:00,28.7,28.7,28.65,28.69,15481.0,25.3779,25.3779,25.3337,25.3691,15481.0
2020-06-17 10:45:00,28.68,28.7,28.67,28.69,13818.0,25.3603,25.3779,25.3514,25.3691,13818.0
2020-06-17 10:50:00,28.7,28.71,28.68,28.69,10086.0,25.3779,25.3868,25.3603,25.3691,10086.0
2020-06-17 10:55:00,28.7,28.77,28.69,28.71,16794.0,25.3779,25.4398,25.3691,25.3868,16794.0
2020-06-17 11:00:00,28.72,28.75,28.71,28.74,8564.0,25.3956,25.4222,25.3868,25.4133,8564.0
2020-06-17 11:05:00,28.75,28.81,28.75,28.8,16311.0,25.4222,25.4752,25.4222,25.4664,16311.0
2020-06-17 11:10:00,28.8,28.83,28.79,28.82,13612.0,25.4664,25.4929,25.4575,25.4841,13612.0
2020-06-17 11:15:00,28.81,28.81,28.74,28.76,23334.0,25.4752,25.4752,25.4133,25.431,23334.0
2020-06-17 11:20:00,28.76,28.78,28.73,28.74,5976.0,25.431,25.4487,25.4045,25.4133,5976.0
2020-06-17 11:25:00,28.75,28.81,28.74,28.81,7967.0,25.4222,25.4752,25.4133,25.4752,7967.0
2020-06-17 11:30:00,28.81,28.88,28.79,28.85,8575.0,25.4752,25.5371,25.4575,25.5106,8575.0
2020-06-17 11:35:00,28.86,28.88,28.85,28.86,4802.0,25.5194,25.5371,25.5106,25.5194,4802.0
2020-06-17 11:40:00,28.86,28.88,28.82,28.82,28341.0,25.5194,25.5371,25.4841,25.4841,28341.0
2020-06-17 11:45:00,28.83,28.83,28.79,28.82,8971.0,25.4929,25.4929,25.4575,25.4841,8971.0
2020-06-17 11:50:00,28.81,28.84,28.78,28.83,4913.0,25.4752,25.5017,25.4487,25.4929,4913.0
2020-06-17 11:55:00,28.84,28.88,28.83,28.87,4394.0,25.5017,25.5371,25.4929,25.5283,4394.0
2020-06-17 12:00:00,28.87,28.88,28.85,28.87,8743.0,25.5283,25.5371,25.5106,25.5283,8743.0
2020-06-17 12:05:00,28.87,28.89,28.86,28.89,4710.0,25.5283,25.5459,25.5194,25.5459,4710.0
2020-06-17 12:10:00,28.89,28.9,28.87,28.88,7839.0,25.5459,25.5548,25.5283,25.5371,7839.0
2020-06-17 12:15:00,28.87,28.88,28.84,28.87,8857.0,25.5283,25.5371,25.5017,25.5283,8857.0
2020-06-17 12:20:00,28.87,28.91,28.86,28.91,6912.0,25.5283,25.5636,25.5194,25.5636,6912.0
2020-06-17 12:25:00,28.91,28.92,28.9,28.92,2800.0,25.5636,25.5725,25.5548,25.5725,2800.0
2020-06-17 12:30:00,28.92,28.97,28.91,28.96,6107.0,25.5725,25.6167,25.5636,25.6078,6107.0
2020-06-17 12:35:00,28.96,28.99,28.92,28.92,13406.0,25.6078,25.6344,25.5725,25.5725,13406.0
2020-06-17 12:40:00,28.92,28.94,28.9,28.92,8493.0,25.5725,25.5902,25.5548,25.5725,8493.0
2020-06-17 12:45:00,28.91,28.92,28.89,28.91,6509.0,25.5636,25.5725,25.5459,25.5636,6509.0
2020-06-17 12:50:00,28.91,28.91,28.89,28.9,8886.0,25.5636,25.5636,25.5459,25.5548,8886.0
2020-06-17 12:55:00,28.9,28.9,28.77,28.78,75124.0,25.5548,25.5548,25.4398,25.4487,75124.0
2020-06-17 13:00:00,28.79,28.8,28.77,28.79,18475.0,25.4575,25.4664,25.4398,25.4575,18475.0
2020-06-17 13:05:00,28.8,28.82,28.78,28.8,78485.0,25.4664,25.4841,25.4487,25.4664,78485.0
2020-06-17 13:10:00,28.8,28.83,28.79,28.8,34767.0,25.4664,25.4929,25.4575,25.4664,34767.0
2020-06-17 13:15:00,28.81,28.82,28.79,28.8,18075.0,25.4752,25.4841,25.4575,25.4664,18075.0
2020-06-17 13:20:00,28.8,28.82,28.79,28.82,16493.0,25.4664,25.4841,25.4575,25.4841,16493.0
2020-06-17 13:25:00,28.82,28.82,28.79,28.8,20657.0,25.4841,25.4841,25.4575,25.4664,20657.0
2020-06-17 13:30:00,28.8,28.92,28.79,28.92,52641.0,25.4664,25.5725,25.4575,25.5725,52641.0
2020-06-17 13:35:00,28.92,28.97,28.91,28.95,16311.0,25.5725,25.6167,25.5636,25.599,16311.0
2020-06-17 13:40:00,28.95,29.02,28.95,28.98,40323.0,25.599,25.6609,25.599,25.6255,40323.0
2020-06-17 13:45:00,28.97,29.04,28.97,29.04,18797.0,25.6167,25.6786,25.6167,25.6786,18797.0
2020-06-17 13:50:00,29.04,29.07,29.03,29.07,35224.0,25.6786,25.7051,25.6697,25.7051,35224.0
2020-06-17 13:55:00,29.07,29.1,28.96,28.96,13475.0,25.7051,25.7316,25.6078,25.6078,13475.0
2020-06-17 14:00:00,28.96,29.0,28.91,28.93,19915.0,25.6078,25.6432,25.5636,25.5813,19915.0
2020-06-17 14:05:00,28.92,28.94,28.89,28.89,32709.0,25.5725,25.5902,25.5459,25.5459,32709.0
2020-06-17 14:10:00,28.89,28.9,28.83,28.88,27710.0,25.5459,25.5548,25.4929,25.5371,27710.0
2020-06-17 14:15:00,28.88,28.95,28.87,28.95,15137.0,25.5371,25.599,25.5283,25.599,15137.0
2020-06-17 14:20:00,28.95,28.97,28.94,28.96,13588.0,25.599,25.6167,25.5902,25.6078,13588.0
2020-06-17 14:25:00,28.96,29.01,28.96,28.98,20503.0,25.6078,25.6521,25.6078,25.6255,20503.0
2020-06-17 14:30:00,28.98,28.98,28.92,28.95,13861.0,25.6255,25.6255,25.5725,25.599,13861.0
2020-06-17 14:35:00,28.95,28.95,28.93,28.95,7705.0,25.599,25.599,25.5813,25.599,7705.0
2020-06-17 14:40:00,28.95,28.97,28.94,28.96,10984.0,25.599,25.6167,25.5902,25.6078,10984.0
2020-06-17 14:45:00,28.95,28.96,28.93,28.93,6752.0,25.599,25.6078,25.5813,25.5813,6752.0
2020-06-17 14:50:00,28.93,28.97,28.93,28.93,6951.0,25.5813,25.6167,25.5813,25.5813,6951.0
2020-06-17 14:55:00,28.93,28.94,28.87,28.87,14964.0,25.5813,25.5902,25.5283,25.5283,14964.0
2020-06-17 15:00:00,28.87,28.9,28.85,28.88,11892.0,25.5283,25.5548,25.5106,25.5371,11892.0
2020-06-17 15:05:00,28.89,28.89,28.87,28.89,2475.0,25.5459,25.5459,25.5283,25.5459,2475.0
2020-06-17 15:10:00,28.88,28.88,28.85,28.86,8272.0,25.5371,25.5371,25.5106,25.5194,8272.0
2020-06-17 15:15:00,28.86,28.89,28.83,28.84,14314.0,25.5194,25.5459,25.4929,25.5017,14314.0
2020-06-17 15:20:00,28.84,28.86,28.8,28.82,15577.0,25.5017,25.5194,25.4664,25.4841,15577.0
2020-06-17 15:25:00,28.82,28.83,28.79,28.83,13435.0,25.4841,25.4929,25.4575,25.4929,13435.0
2020-06-17 15:30:00,28.82,28.89,28.79,28.88,23270.0,25.4841,25.5459,25.4575,25.5371,23270.0
2020-06-17 15:35:00,28.88,28.91,28.87,28.87,36850.0,25.5371,25.5636,25.5283,25.5283,36850.0
2020-06-17 15:40:00,28.86,28.86,28.7,28.71,23084.0,25.5194,25.5194,25.3779,25.3868,23084.0
2020-06-17 15:45:00,28.71,28.76,28.65,28.67,63012.0,25.3868,25.431,25.3337,25.3514,63012.0
2020-06-17 15:50:00,28.67,28.76,28.67,28.73,68205.0,25.3514,25.431,25.3514,25.4045,68205.0
2020-06-17 15:55:00,28.74,28.77,28.72,28.73,95372.0,25.4133,25.4398,25.3956,25.4045,95372.0
2020-06-18 09:30:00,28.65,28.83,28.65,28.82,19694.0,25.3337,25.4929,25.3337,25.4841,19694.0
2020-06-18 09:35:00,28.81,28.94,28.77,28.92,21916.0,25.4752,25.5902,25.4398,25.5725,21916.0
2020-06-18 09:40:00,28.92,29.01,28.87,28.89,17959.0,25.5725,25.6521,25.5283,25.5459,17959.0
2020-06-18 09:45:00,28.88,28.95,28.88,28.95,16712.0,25.5371,25.599,25.5371,25.599,16712.0
2020-06-18 09:50:00,28.95,29.0,28.92,28.93,21811.0,25.599,25.6432,25.5725,25.5813,21811.0
2020-06-18 09:55:00,28.93,28.98,28.91,28.96,12920.0,25.5813,25.6255,25.5636,25.6078,12920.0
2020-06-18 10:00:00,28.96,28.96,28.9,28.93,14489.0,25.6078,25.6078,25.5548,25.5813,14489.0
2020-06-18 10:05:00,28.94,28.98,28.92,28.92,9046.0,25.5902,25.6255,25.5725,25.5725,9046.0
2020-06-18 10:10:00,28.92,28.92,28.86,28.89,15767.0,25.5725,25.5725,25.5194,25.5459,15767.0
2020-06-18 10:15:00,28.89,28.91,28.81,28.85,74016.0,25.5459,25.5636,25.4752,25.5106,74016.0
2020-06-18 10:20:00,28.84,28.87,28.79,28.8,9325.0,25.5017,25.5283,25.4575,25.4664,9325.0
2020-06-18 10:25:00,28.8,28.84,28.76,28.77,14886.0,25.4664,25.5017,25.431,25.4398,14886.0
2020-06-18 10:30:00,28.78,28.82,28.67,28.75,24324.0,25.4487,25.4841,25.3514,25.4222,24324.0
2020-06-18 10:35:00,28.75,28.83,28.75,28.82,12354.0,25.4222,25.4929,25.4222,25.4841,12354.0
2020-06-18 10:40:00,28.82,28.85,28.79,28.85,9143.0,25.4841,25.5106,25.4575,25.5106,9143.0
2020-06-18 10:45:00,28.84,28.87,28.82,28.84,14404.0,25.5017,25.5283,25.4841,25.5017,14404.0
2020-06-18 10:50:00,28.85,28.89,28.81,28.89,15840.0,25.5106,25.5459,25.4752,25.5459,15840.0
2020-06-18 10:55:00,28.89,28.95,28.87,28.94,9204.0,25.5459,25.599,25.5283,25.5902,9204.0
2020-06-18 11:00:00,28.94,28.96,28.9,28.92,11715.0,25.5902,25.6078,25.5548,25.5725,11715.0
2020-06-18 11:05:00,28.92,28.96,28.91,28.94,8426.0,25.5725,25.6078,25.5636,25.5902,8426.0
2020-06-18 11:10:00,28.95,28.97,28.93,28.96,18150.0,25.599,25.6167,25.5813,25.6078,18150.0
2020-06-18 11:15:00,28.96,28.97,28.94,28.96,12403.0,25.6078,25.6167,25.5902,25.6078,12403.0
2020-06-18 11:20:00,28.97,28.97,28.92,28.93,10882.0,25.6167,25.6167,25.5725,25.5813,10882.0
2020-06-18 11:25:00,28.93,28.94,28.91,28.92,10993.0,25.5813,25.5902,25.5636,25.5725,10993.0
2020-06-18 11:30:00,28.92,28.96,28.91,28.95,13902.0,25.5725,25.6078,25.5636,25.599,13902.0
2020-06-18 11:35:00,28.94,28.94,28.9,28.92,6090.0,25.5902,25.5902,25.5548,25.5725,6090.0
2020-06-18 11:40:00,28.92,28.95,28.9,28.91,15237.0,25.5725,25.599,25.5548,25.5636,15237.0
2020-06-18 11:45:00,28.91,28.94,28.9,28.94,5664.0,25.5636,25.5902,25.5548,25.5902,5664.0
2020-06-18 11:50:00,28.93,28.94,28.91,28.91,5887.0,25.5813,25.5902,25.5636,25.5636,5887.0
2020-06-18 11:55:00,28.91,28.91,28.88,28.91,10834.0,25.5636,25.5636,25.5371,25.5636,10834.0
2020-06-18 12:00:00,28.91,28.92,28.86,28.88,8408.0,25.5636,25.5725,25.5194,25.5371,8408.0
2020-06-18 12:05:00,28.88,28.9,28.86,28.9,9709.0,25.5371,25.5548,25.5194,25.5548,9709.0
2020-06-18 12:10:00,28.89,28.89,28.85,28.87,10343.0,25.5459,25.5459,25.5106,25.5283,10343.0
2020-06-18 12:15:00,28.87,28.88,28.86,28.87,10665.0,25.5283,25.5371,25.5194,25.5283,10665.0
2020-06-18 12:20:00,28.88,28.91,28.87,28.91,11555.0,25.5371,25.5636,25.5283,25.5636,11555.0
2020-06-18 12:25:00,28.91,28.93,28.9,28.92,8074.0,25.5636,25.5813,25.5548,25.5725,8074.0
2020-06-18 12:30:00,28.92,28.92,28.89,28.91,3623.0,25.5725,25.5725,25.5459,25.5636,3623.0
2020-06-18 12:35:00,28.91,28.91,28.87,28.89,12337.0,25.5636,25.5636,25.5283,25.5459,12337.0
2020-06-18 12:40:00,28.89,28.92,28.88,28.9,7693.0,25.5459,25.5725,25.5371,25.5548,7693.0
2020-06-18 12:45:00,28.9,28.93,28.9,28.92,5891.0,25.5548,25.5813,25.5548,25.5725,5891.0
2020-06-18 12:50:00,28.92,28.99,28.92,28.96,13946.0,25.5725,25.6344,25.5725,25.6078,13946.0
2020-06-18 12:55:00,28.96,28.98,28.95,28.98,8758.0,25.6078,25.6255,25.599,25.6255,8758.0
2020-06-18 13:00:00,28.98,29.0,28.97,28.98,7321.0,25.6255,25.6432,25.6167,25.6255,7321.0
2020-06-18 13:05:00,28.98,29.01,28.97,29.01,7633.0,25.6255,25.6521,25.6167,25.6521,7633.0
2020-06-18 13:10:00,29.01,29.01,29.0,29.01,2655.0,25.6521,25.6521,25.6432,25.6521,2655.0
2020-06-18 13:15:00,29.0,29.02,28.98,29.02,12337.0,25.6432,25.6609,25.6255,25.6609,12337.0
2020-06-18 13:20:00,29.02,29.03,29.0,29.02,6511.0,25.6609,25.6697,25.6432,25.6609,6511.0
2020-06-18 13:25:00,29.02,29.02,28.98,29.01,6902.0,25.6609,25.6609,25.6255,25.6521,6902.0
2020-06-18 13:30:00,29.02,29.05,29.01,29.05,4101.0,25.6609,25.6874,25.6521,25.6874,4101.0
2020-06-18 13:35:00,29.05,29.07,29.02,29.07,7147.0,25.6874,25.7051,25.6609,25.7051,7147.0
2020-06-18 13:40:00,29.07,29.09,29.06,29.09,4325.0,25.7051,25.7228,25.6963,25.7228,4325.0
2020-06-18 13:45:00,29.09,29.09,29.04,29.05,12764.0,25.7228,25.7228,25.6786,25.6874,12764.0
2020-06-18 13:50:00,29.04,29.07,29.04,29.05,13463.0,25.6786,25.7051,25.6786,25.6874,13463.0
2020-06-18 13:55:00,29.06,29.06,29.02,29.03,10706.0,25.6963,25.6963,25.6609,25.6697,10706.0
2020-06-18 14:00:00,29.03,29.04,28.99,29.01,11476.0,25.6697,25.6786,25.6344,25.6521,11476.0
2020-06-18 14:05:00,29.0,29.01,28.96,29.0,11833.0,25.6432,25.6521,25.6078,25.6432,11833.0
2020-06-18 14:10:00,29.0,29.02,28.99,29.01,8088.0,25.6432,25.6609,25.6344,25.6521,8088.0
2020-06-18 14:15:00,29.01,29.01,28.97,29.0,13716.0,25.6521,25.6521,25.6167,25.6432,13716.0
2020-06-18 14:20:00,29.0,29.02,28.99,29.02,11628.0,25.6432,25.6609,25.6344,25.6609,11628.0
2020-06-18 14:25:00,29.02,29.02,28.99,29.01,8928.0,25.6609,25.6609,25.6344,25.6521,8928.0
2020-06-18 14:30:00,29.01,29.04,28.97,29.01,16315.0,25.6521,25.6786,25.6167,25.6521,16315.0
2020-06-18 14:35:00,29.01,29.03,29.0,29.02,8041.0,25.6521,25.6697,25.6432,25.6609,8041.0
2020-06-18 14:40:00,29.02,29.03,28.99,29.0,9213.0,25.6609,25.6697,25.6344,25.6432,9213.0
2020-06-18 14:45:00,29.0,29.0,28.98,29.0,6359.0,25.6432,25.6432,25.6255,25.6432,6359.0
2020-06-18 14:50:00,29.0,29.01,28.99,28.99,9238.0,25.6432,25.6521,25.6344,25.6344,9238.0
2020-06-18 14:55:00,29.0,29.0,28.96,28.96,13320.0,25.6432,25.6432,25.6078,25.6078,13320.0
2020-06-18 15:00:00,28.97,28.97,28.94,28.94,11157.0,25.6167,25.6167,25.5902,25.5902,11157.0
2020-06-18 15:05:00,28.95,28.97,28.94,28.97,24003.0,25.599,25.6167,25.5902,25.6167,24003.0
2020-06-18 15:10:00,28.98,28.98,28.94,28.94,15340.0,25.6255,25.6255,25.5902,25.5902,15340.0
2020-06-18 15:15:00,28.94,28.96,28.92,28.95,12558.0,25.5902,25.6078,25.5725,25.599,12558.0
2020-06-18 15:20:00,28.96,28.97,28.95,28.96,11074.0,25.6078,25.6167,25.599,25.6078,11074.0
2020-06-18 15:25:00,28.97,29.0,28.97,28.99,16723.0,25.6167,25.6432,25.6167,25.6344,16723.0
2020-06-18 15:30:00,28.99,29.0,28.97,28.97,33898.0,25.6344,25.6432,25.6167,25.6167,33898.0
2020-06-18 15:35:00,28.98,28.98,28.95,28.96,36274.0,25.6255,25.6255,25.599,25.6078,36274.0
2020-06-18 15:40:00,28.96,28.97,28.94,28.95,17738.0,25.6078,25.6167,25.5902,25.599,17738.0
2020-06-18 15:45:00,28.95,28.99,28.95,28.99,35977.0,25.599,25.6344,25.599,25.6344,35977.0
2020-06-18 15:50:00,28.99,29.01,28.95,29.0,74956.0,25.6344,25.6521,25.599,25.6432,74956.0
2020-06-18 15:55:00,29.0,29.08,28.99,29.06,105229.0,25.6432,25.714,25.6344,25.6963,105229.0
2020-06-19 09:30:00,29.32,29.36,29.25,29.27,33214.0,25.9262,25.9615,25.8643,25.882,33214.0
2020-06-19 09:35:00,29.27,29.38,29.27,29.33,13204.0,25.882,25.9792,25.882,25.935,13204.0
2020-06-19 09:40:00,29.34,29.37,29.29,29.35,15227.0,25.9439,25.9704,25.8996,25.9527,15227.0
2020-06-19 09:45:00,29.35,29.38,29.31,29.38,5730.0,25.9527,25.9792,25.9173,25.9792,5730.0
2020-06-19 09:50:00,29.38,29.4,29.33,29.35,7967.0,25.9792,25.9969,25.935,25.9527,7967.0
2020-06-19 09:55:00,29.35,29.35,29.24,29.28,14535.0,25.9527,25.9527,25.8554,25.8908,14535.0
2020-06-19 10:00:00,29.28,29.3,29.24,29.29,20537.0,25.8908,25.9085,25.8554,25.8996,20537.0
2020-06-19 10:05:00,29.29,29.37,29.28,29.32,10648.0,25.8996,25.9704,25.8908,25.9262,10648.0
2020-06-19 10:10:00,29.31,29.37,29.3,29.37,9505.0,25.9173,25.9704,25.9085,25.9704,9505.0
2020-06-19 10:15:00,29.37,29.45,29.37,29.45,6775.0,25.9704,26.0411,25.9704,26.0411,6775.0
2020-06-19 10:20:00,29.45,29.46,29.4,29.42,37671.0,26.0411,26.05,25.9969,26.0146,37671.0
2020-06-19 10:25:00,29.41,29.43,29.32,29.33,19009.0,26.0058,26.0234,25.9262,25.935,19009.0
2020-06-19 10:30:00,29.33,29.33,29.28,29.3,7658.0,25.935,25.935,25.8908,25.9085,7658.0
2020-06-19 10:35:00,29.3,29.31,29.28,29.3,6727.0,25.9085,25.9173,25.8908,25.9085,6727.0
2020-06-19 10:40:00,29.3,29.31,29.27,29.31,11308.0,25.9085,25.9173,25.882,25.9173,11308.0
2020-06-19 10:45:00,29.3,29.31,29.27,29.3,9983.0,25.9085,25.9173,25.882,25.9085,9983.0
2020-06-19 10:50:00,29.3,29.31,29.25,29.3,13591.0,25.9085,25.9173,25.8643,25.9085,13591.0
2020-06-19 10:55:00,29.3,29.31,29.25,29.28,10990.0,25.9085,25.9173,25.8643,25.8908,10990.0
2020-06-19 11:00:00,29.28,29.31,29.26,29.31,8101.0,25.8908,25.9173,25.8731,25.9173,8101.0
2020-06-19 11:05:00,29.3,29.31,29.27,29.27,12835.0,25.9085,25.9173,25.882,25.882,12835.0
2020-06-19 11:10:00,29.26,29.29,29.24,29.29,11560.0,25.8731,25.8996,25.8554,25.8996,11560.0
2020-06-19 11:15:00,29.28,29.31,29.22,29.22,13746.0,25.8908,25.9173,25.8378,25.8378,13746.0
2020-06-19 11:20:00,29.21,29.31,29.2,29.3,16928.0,25.8289,25.9173,25.8201,25.9085,16928.0
2020-06-19 11:25:00,29.29,29.31,29.26,29.28,58153.0,25.8996,25.9173,25.8731,25.8908,58153.0
2020-06-19 11:30:00,29.28,29.29,29.25,29.29,10236.0,25.8908,25.8996,25.8643,25.8996,10236.0
2020-06-19 11:35:00,29.28,29.31,29.25,29.26,10962.0,25.8908,25.9173,25.8643,25.8731,10962.0
2020-06-19 11:40:00,29.26,29.29,29.24,29.26,11784.0,25.8731,25.8996,25.8554,25.8731,11784.0
2020-06-19 11:45:00,29.26,29.3,29.26,29.28,14175.0,25.8731,25.9085,25.8731,25.8908,14175.0
2020-06-19 11:50:00,29.28,29.29,29.27,29.27,9282.0,25.8908,25.8996,25.882,25.882,9282.0
2020-06-19 11:55:00,29.27,29.28,29.22,29.24,9740.0,25.882,25.8908,25.8378,25.8554,9740.0
2020-06-19 12:00:00,29.23,29.25,29.2,29.21,16957.0,25.8466,25.8643,25.8201,25.8289,16957.0
2020-06-19 12:05:00,29.2,29.2,29.15,29.17,17352.0,25.8201,25.8201,25.7759,25.7935,17352.0
2020-06-19 12:10:00,29.17,29.2,29.12,29.13,18140.0,25.7935,25.8201,25.7493,25.7582,18140.0
2020-06-19 12:15:00,29.13,29.15,29.03,29.04,31834.0,25.7582,25.7759,25.6697,25.6786,31834.0
2020-06-19 12:20:00,29.03,29.1,29.01,29.02,47550.0,25.6697,25.7316,25.6521,25.6609,47550.0
2020-06-19 12:25:00,29.02,29.03,29.0,29.03,28999.0,25.6609,25.6697,25.6432,25.6697,28999.0
2020-06-19 12:30:00,29.02,29.06,29.01,29.05,20923.0,25.6609,25.6963,25.6521,25.6874,20923.0
2020-06-19 12:35:00,29.04,29.06,29.01,29.03,20498.0,25.6786,25.6963,25.6521,25.6697,20498.0
2020-06-19 12:40:00,29.03,29.06,28.99,29.06,18907.0,25.6697,25.6963,25.6344,25.6963,18907.0
2020-06-19 12:45:00,29.05,29.06,29.01,29.06,14183.0,25.6874,25.6963,25.6521,25.6963,14183.0
2020-06-19 12:50:00,29.06,29.07,29.03,29.05,10106.0,25.6963,25.7051,25.6697,25.6874,10106.0
2020-06-19 12:55:00,29.05,29.05,29.0,29.03,34245.0,25.6874,25.6874,25.6432,25.6697,34245.0
2020-06-19 13:00:00,29.02,29.03,28.99,29.02,7436.0,25.6609,25.6697,25.6344,25.6609,7436.0
2020-06-19 13:05:00,29.02,29.03,29.01,29.02,43360.0,25.6609,25.6697,25.6521,25.6609,43360.0
2020-06-19 13:10:00,29.02,29.04,29.02,29.02,13630.0,25.6609,25.6786,25.6609,25.6609,13630.0
2020-06-19 13:15:00,29.02,29.03,28.94,28.97,21255.0,25.6609,25.6697,25.5902,25.6167,21255.0
2020-06-19 13:20:00,28.97,28.97,28.91,28.94,14371.0,25.6167,25.6167,25.5636,25.5902,14371.0
2020-06-19 13:25:00,28.93,28.97,28.93,28.95,12955.0,25.5813,25.6167,25.5813,25.599,12955.0
2020-06-19 13:30:00,28.95,28.96,28.92,28.92,16816.0,25.599,25.6078,25.5725,25.5725,16816.0
2020-06-19 13:35:00,28.92,28.97,28.92,28.95,30432.0,25.5725,25.6167,25.5725,25.599,30432.0
2020-06-19 13:40:00,28.95,28.95,28.91,28.92,11729.0,25.599,25.599,25.5636,25.5725,11729.0
2020-06-19 13:45:00,28.92,28.92,28.87,28.89,19579.0,25.5725,25.5725,25.5283,25.5459,19579.0
2020-06-19 13:50:00,28.89,28.89,28.85,28.87,19106.0,25.5459,25.5459,25.5106,25.5283,19106.0
2020-06-19 13:55:00,28.87,28.88,28.82,28.84,23136.0,25.5283,25.5371,25.4841,25.5017,23136.0
2020-06-19 14:00:00,28.84,28.91,28.84,28.88,29280.0,25.5017,25.5636,25.5017,25.5371,29280.0
2020-06-19 14:05:00,28.89,28.9,28.81,28.85,16377.0,25.5459,25.5548,25.4752,25.5106,16377.0
2020-06-19 14:10:00,28.84,28.85,28.79,28.82,20837.0,25.5017,25.5106,25.4575,25.4841,20837.0
2020-06-19 14:15:00,28.81,28.84,28.78,28.79,27550.0,25.4752,25.5017,25.4487,25.4575,27550.0
2020-06-19 14:20:00,28.79,28.82,28.77,28.8,21935.0,25.4575,25.4841,25.4398,25.4664,21935.0
2020-06-19 14:25:00,28.8,28.81,28.76,28.78,13945.0,25.4664,25.4752,25.431,25.4487,13945.0
2020-06-19 14:30:00,28.78,28.81,28.74,28.8,27470.0,25.4487,25.4752,25.4133,25.4664,27470.0
2020-06-19 14:35:00,28.8,28.83,28.79,28.8,22849.0,25.4664,25.4929,25.4575,25.4664,22849.0
2020-06-19 14:40:00,28.79,28.81,28.77,28.81,21109.0,25.4575,25.4752,25.4398,25.4752,21109.0
2020-06-19 14:45:00,28.8,28.85,28.78,28.82,18785.0,25.4664,25.5106,25.4487,25.4841,18785.0
2020-06-19 14:50:00,28.83,28.9,28.81,28.89,20084.0,25.4929,25.5548,25.4752,25.5459,20084.0
2020-06-19 14:55:00,28.88,28.9,28.86,28.88,13206.0,25.5371,25.5548,25.5194,25.5371,13206.0
2020-06-19 15:00:00,28.87,28.89,28.85,28.87,13997.0,25.5283,25.5459,25.5106,25.5283,13997.0
2020-06-19 15:05:00,28.87,28.9,28.85,28.88,18347.0,25.5283,25.5548,25.5106,25.5371,18347.0
2020-06-19 15:10:00,28.88,28.98,28.87,28.96,31478.0,25.5371,25.6255,25.5283,25.6078,31478.0
2020-06-19 15:15:00,28.96,28.97,28.92,28.95,30241.0,25.6078,25.6167,25.5725,25.599,30241.0
2020-06-19 15:20:00,28.95,28.95,28.9,28.91,51062.0,25.599,25.599,25.5548,25.5636,51062.0
2020-06-19 15:25:00,28.91,28.94,28.89,28.93,48962.0,25.5636,25.5902,25.5459,25.5813,48962.0
2020-06-19 15:30:00,28.94,29.01,28.92,29.01,31462.0,25.5902,25.6521,25.5725,25.6521,31462.0
2020-06-19 15:35:00,29.01,29.02,28.91,28.93,66353.0,25.6521,25.6609,25.5636,25.5813,66353.0
2020-06-19 15:40:00,28.93,28.94,28.89,28.94,51988.0,25.5813,25.5902,25.5459,25.5902,51988.0
2020-06-19 15:45:00,28.93,28.94,28.87,28.89,57875.0,25.5813,25.5902,25.5283,25.5459,57875.0
2020-06-19 15:50:00,28.88,28.89,28.76,28.85,109345.0,25.5371,25.5459,25.431,25.5106,109345.0
2020-06-19 15:55:00,28.84,28.87,28.7,28.72,263404.0,25.5017,25.5283,25.3779,25.3956,263404.0
2020-06-22 09:30:00,28.7,28.84,28.59,28.81,26231.0,25.3779,25.5017,25.2807,25.4752,26231.0
2020-06-22 09:35:00,28.8,28.88,28.74,28.83,22084.0,25.4664,25.5371,25.4133,25.4929,22084.0
2020-06-22 09:40:00,28.83,28.95,28.82,28.87,25456.0,25.4929,25.599,25.4841,25.5283,25456.0
2020-06-22 09:45:00,28.88,29.03,28.88,29.01,20963.0,25.5371,25.6697,25.5371,25.6521,20963.0
2020-06-22 09:50:00,29.01,29.03,28.95,29.03,13266.0,25.6521,25.6697,25.599,25.6697,13266.0
2020-06-22 09:55:00,29.03,29.1,29.01,29.08,41658.0,25.6697,25.7316,25.6521,25.714,41658.0
2020-06-22 10:00:00,29.08,29.16,29.07,29.11,20349.0,25.714,25.7847,25.7051,25.7405,20349.0
2020-06-22 10:05:00,29.11,29.15,29.09,29.09,15126.0,25.7405,25.7759,25.7228,25.7228,15126.0
2020-06-22 10:10:00,29.1,29.14,29.05,29.05,20970.0,25.7316,25.767,25.6874,25.6874,20970.0
2020-06-22 10:15:00,29.05,29.06,29.02,29.05,60865.0,25.6874,25.6963,25.6609,25.6874,60865.0
2020-06-22 10:20:00,29.05,29.08,29.0,29.08,17349.0,25.6874,25.714,25.6432,25.714,17349.0
2020-06-22 10:25:00,29.09,29.11,29.07,29.1,14623.0,25.7228,25.7405,25.7051,25.7316,14623.0
2020-06-22 10:30:00,29.11,29.13,29.06,29.07,32349.0,25.7405,25.7582,25.6963,25.7051,32349.0
2020-06-22 10:35:00,29.06,29.08,29.02,29.02,53885.0,25.6963,25.714,25.6609,25.6609,53885.0
2020-06-22 10:40:00,29.02,29.03,28.97,29.03,20905.0,25.6609,25.6697,25.6167,25.6697,20905.0
2020-06-22 10:45:00,29.03,29.06,29.01,29.03,14374.0,25.6697,25.6963,25.6521,25.6697,14374.0
2020-06-22 10:50:00,29.03,29.04,28.96,29.0,26289.0,25.6697,25.6786,25.6078,25.6432,26289.0
2020-06-22 10:55:00,29.01,29.01,28.95,28.95,14267.0,25.6521,25.6521,25.599,25.599,14267.0
2020-06-22 11:00:00,28.94,28.97,28.92,28.96,20941.0,25.5902,25.6167,25.5725,25.6078,20941.0
2020-06-22 11:05:00,28.96,28.96,28.88,28.9,40883.0,25.6078,25.6078,25.5371,25.5548,40883.0
2020-06-22 11:10:00,28.91,28.92,28.85,28.92,39770.0,25.5636,25.5725,25.5106,25.5725,39770.0
2020-06-22 11:15:00,28.93,28.98,28.93,28.94,13531.0,25.5813,25.6255,25.5813,25.5902,13531.0
2020-06-22 11:20:00,28.95,29.01,28.95,28.99,13188.0,25.599,25.6521,25.599,25.6344,13188.0
2020-06-22 11:25:00,28.99,29.0,28.96,28.96,18075.0,25.6344,25.6432,25.6078,25.6078,18075.0
2020-06-22 11:30:00,28.96,28.99,28.9,28.99,20443.0,25.6078,25.6344,25.5548,25.6344,20443.0
2020-06-22 11:35:00,28.98,29.01,28.96,29.01,15270.0,25.6255,25.6521,25.6078,25.6521,15270.0
2020-06-22 11:40:00,29.02,29.06,29.01,29.06,11533.0,25.6609,25.6963,25.6521,25.6963,11533.0
2020-06-22 11:45:00,29.06,29.06,29.0,29.04,16120.0,25.6963,25.6963,25.6432,25.6786,16120.0
2020-06-22 11:50:00,29.04,29.1,29.04,29.08,13133.0,25.6786,25.7316,25.6786,25.714,13133.0
2020-06-22 11:55:00,29.09,29.11,29.05,29.07,13723.0,25.7228,25.7405,25.6874,25.7051,13723.0
2020-06-22 12:00:00,29.07,29.12,29.06,29.1,13756.0,25.7051,25.7493,25.6963,25.7316,13756.0
2020-06-22 12:05:00,29.1,29.13,29.09,29.11,15193.0,25.7316,25.7582,25.7228,25.7405,15193.0
2020-06-22 12:10:00,29.1,29.12,29.09,29.12,9657.0,25.7316,25.7493,25.7228,25.7493,9657.0
2020-06-22 12:15:00,29.12,29.14,29.03,29.04,22743.0,25.7493,25.767,25.6697,25.6786,22743.0
2020-06-22 12:20:00,29.04,29.05,29.01,29.04,12836.0,25.6786,25.6874,25.6521,25.6786,12836.0
2020-06-22 12:25:00,29.03,29.04,29.0,29.04,13480.0,25.6697,25.6786,25.6432,25.6786,13480.0
2020-06-22 12:30:00,29.04,29.06,29.01,29.02,14855.0,25.6786,25.6963,25.6521,25.6609,14855.0
2020-06-22 12:35:00,29.03,29.04,28.98,28.99,8942.0,25.6697,25.6786,25.6255,25.6344,8942.0
2020-06-22 12:40:00,29.0,29.01,28.98,29.01,16251.0,25.6432,25.6521,25.6255,25.6521,16251.0
2020-06-22 12:45:00,29.0,29.05,29.0,29.03,12667.0,25.6432,25.6874,25.6432,25.6697,12667.0
2020-06-22 12:50:00,29.05,29.06,29.0,29.02,7454.0,25.6874,25.6963,25.6432,25.6609,7454.0
2020-06-22 12:55:00,29.01,29.02,28.96,28.96,7769.0,25.6521,25.6609,25.6078,25.6078,7769.0
2020-06-22 13:00:00,28.96,29.03,28.94,29.0,13964.0,25.6078,25.6697,25.5902,25.6432,13964.0
2020-06-22 13:05:00,28.99,29.03,28.96,29.03,8514.0,25.6344,25.6697,25.6078,25.6697,8514.0
2020-06-22 13:10:00,29.03,29.05,29.01,29.05,10533.0,25.6697,25.6874,25.6521,25.6874,10533.0
2020-06-22 13:15:00,29.05,29.06,29.04,29.05,15868.0,25.6874,25.6963,25.6786,25.6874,15868.0
2020-06-22 13:20:00,29.06,29.08,29.06,29.08,15260.0,25.6963,25.714,25.6963,25.714,15260.0
2020-06-22 13:25:00,29.07,29.08,29.03,29.04,13749.0,25.7051,25.714,25.6697,25.6786,13749.0
2020-06-22 13:30:00,29.04,29.12,29.03,29.1,15399.0,25.6786,25.7493,25.6697,25.7316,15399.0
2020-06-22 13:35:00,29.1,29.14,29.1,29.14,21468.0,25.7316,25.767,25.7316,25.767,21468.0
2020-06-22 13:40:00,29.14,29.15,29.12,29.14,15437.0,25.767,25.7759,25.7493,25.767,15437.0
2020-06-22 13:45:00,29.14,29.15,29.13,29.15,14684.0,25.767,25.7759,25.7582,25.7759,14684.0
2020-06-22 13:50:00,29.15,29.16,29.14,29.15,11950.0,25.7759,25.7847,25.767,25.7759,11950.0
2020-06-22 13:55:00,29.15,29.18,29.13,29.15,20065.0,25.7759,25.8024,25.7582,25.7759,20065.0
2020-06-22 14:00:00,29.14,29.15,29.03,29.04,19798.0,25.767,25.7759,25.6697,25.6786,19798.0
2020-06-22 14:05:00,29.05,29.07,29.04,29.05,6849.0,25.6874,25.7051,25.6786,25.6874,6849.0
2020-06-22 14:10:00,29.05,29.07,29.02,29.03,19282.0,25.6874,25.7051,25.6609,25.6697,19282.0
2020-06-22 14:15:00,29.03,29.05,29.02,29.05,11182.0,25.6697,25.6874,25.6609,25.6874,11182.0
2020-06-22 14:20:00,29.04,29.07,29.02,29.07,17270.0,25.6786,25.7051,25.6609,25.7051,17270.0
2020-06-22 14:25:00,29.07,29.09,29.06,29.07,9734.0,25.7051,25.7228,25.6963,25.7051,9734.0
2020-06-22 14:30:00,29.08,29.09,29.04,29.05,19876.0,25.714,25.7228,25.6786,25.6874,19876.0
2020-06-22 14:35:00,29.05,29.09,29.03,29.08,16197.0,25.6874,25.7228,25.6697,25.714,16197.0
2020-06-22 14:40:00,29.07,29.09,29.07,29.09,11927.0,25.7051,25.7228,25.7051,25.7228,11927.0
2020-06-22 14:45:00,29.09,29.1,29.06,29.08,14948.0,25.7228,25.7316,25.6963,25.714,14948.0
2020-06-22 14:50:00,29.08,29.09,29.06,29.09,21251.0,25.714,25.7228,25.6963,25.7228,21251.0
2020-06-22 14:55:00,29.09,29.15,29.08,29.14,23188.0,25.7228,25.7759,25.714,25.767,23188.0
2020-06-22 15:00:00,29.13,29.14,29.11,29.14,12811.0,25.7582,25.767,25.7405,25.767,12811.0
2020-06-22 15:05:00,29.14,29.15,29.11,29.13,18428.0,25.767,25.7759,25.7405,25.7582,18428.0
2020-06-22 15:10:00,29.13,29.15,29.09,29.1,20040.0,25.7582,25.7759,25.7228,25.7316,20040.0
2020-06-22 15:15:00,29.09,29.09,29.05,29.08,18897.0,25.7228,25.7228,25.6874,25.714,18897.0
2020-06-22 15:20:00,29.08,29.09,29.02,29.03,31908.0,25.714,25.7228,25.6609,25.6697,31908.0
2020-06-22 15:25:00,29.04,29.05,29.01,29.02,18007.0,25.6786,25.6874,25.6521,25.6609,18007.0
2020-06-22 15:30:00,29.02,29.04,29.01,29.03,36577.0,25.6609,25.6786,25.6521,25.6697,36577.0
2020-06-22 15:35:00,29.02,29.04,28.99,29.01,43892.0,25.6609,25.6786,25.6344,25.6521,43892.0
2020-06-22 15:40:00,29.01,29.06,28.99,29.05,33094.0,25.6521,25.6963,25.6344,25.6874,33094.0
2020-06-22 15:45:00,29.05,29.13,29.04,29.09,70577.0,25.6874,25.7582,25.6786,25.7228,70577.0
2020-06-22 15:50:00,29.09,29.14,29.07,29.13,75734.0,25.7228,25.767,25.7051,25.7582,75734.0
2020-06-22 15:55:00,29.13,29.21,29.12,29.19,215742.0,25.7582,25.8289,25.7493,25.8112,215742.0
2020-06-23 09:30:00,29.29,29.4,29.28,29.38,30339.0,25.8996,25.9969,25.8908,25.9792,30339.0
2020-06-23 09:35:00,29.37,29.38,29.27,29.31,9920.0,25.9704,25.9792,25.882,25.9173,9920.0
2020-06-23 09:40:00,29.32,29.32,29.22,29.28,18917.0,25.9262,25.9262,25.8378,25.8908,18917.0
2020-06-23 09:45:00,29.27,29.3,29.24,29.25,11640.0,25.882,25.9085,25.8554,25.8643,11640.0
2020-06-23 09:50:00,29.25,29.34,29.24,29.33,23491.0,25.8643,25.9439,25.8554,25.935,23491.0
2020-06-23 09:55:00,29.33,29.35,29.3,29.34,27893.0,25.935,25.9527,25.9085,25.9439,27893.0
2020-06-23 10:00:00,29.35,29.38,29.28,29.35,24218.0,25.9527,25.9792,25.8908,25.9527,24218.0
2020-06-23 10:05:00,29.34,29.38,29.31,29.37,31067.0,25.9439,25.9792,25.9173,25.9704,31067.0
2020-06-23 10:10:00,29.37,29.43,29.34,29.43,24239.0,25.9704,26.0234,25.9439,26.0234,24239.0
2020-06-23 10:15:00,29.43,29.5,29.42,29.44,44405.0,26.0234,26.0853,26.0146,26.0323,44405.0
2020-06-23 10:20:00,29.44,29.46,29.43,29.45,22307.0,26.0323,26.05,26.0234,26.0411,22307.0
2020-06-23 10:25:00,29.46,29.51,29.45,29.46,26746.0,26.05,26.0942,26.0411,26.05,26746.0
2020-06-23 10:30:00,29.47,29.48,29.44,29.44,19786.0,26.0588,26.0677,26.0323,26.0323,19786.0
2020-06-23 10:35:00,29.44,29.48,29.42,29.48,18023.0,26.0323,26.0677,26.0146,26.0677,18023.0
2020-06-23 10:40:00,29.48,29.48,29.43,29.44,22962.0,26.0677,26.0677,26.0234,26.0323,22962.0
2020-06-23 10:45:00,29.44,29.44,29.38,29.41,22076.0,26.0323,26.0323,25.9792,26.0058,22076.0
2020-06-23 10:50:00,29.4,29.44,29.4,29.41,13509.0,25.9969,26.0323,25.9969,26.0058,13509.0
2020-06-23 10:55:00,29.42,29.44,29.41,29.43,13072.0,26.0146,26.0323,26.0058,26.0234,13072.0
2020-06-23 11:00:00,29.43,29.49,29.41,29.49,21606.0,26.0234,26.0765,26.0058,26.0765,21606.0
2020-06-23 11:05:00,29.49,29.5,29.47,29.49,10361.0,26.0765,26.0853,26.0588,26.0765,10361.0
2020-06-23 11:10:00,29.48,29.49,29.46,29.48,17568.0,26.0677,26.0765,26.05,26.0677,17568.0
2020-06-23 11:15:00,29.48,29.49,29.47,29.48,12993.0,26.0677,26.0765,26.0588,26.0677,12993.0
2020-06-23 11:20:00,29.48,29.52,29.46,29.51,27001.0,26.0677,26.103,26.05,26.0942,27001.0
2020-06-23 11:25:00,29.52,29.54,29.5,29.54,32502.0,26.103,26.1207,26.0853,26.1207,32502.0
2020-06-23 11:30:00,29.54,29.58,29.51,29.54,50540.0,26.1207,26.1561,26.0942,26.1207,50540.0
2020-06-23 11:35:00,29.54,29.57,29.54,29.57,16140.0,26.1207,26.1472,26.1207,26.1472,16140.0
2020-06-23 11:40:00,29.56,29.58,29.55,29.58,26945.0,26.1384,26.1561,26.1296,26.1561,26945.0
2020-06-23 11:45:00,29.58,29.58,29.55,29.56,20246.0,26.1561,26.1561,26.1296,26.1384,20246.0
2020-06-23 11:50:00,29.56,29.56,29.46,29.49,19217.0,26.1384,26.1384,26.05,26.0765,19217.0
2020-06-23 11:55:00,29.49,29.51,29.47,29.48,9589.0,26.0765,26.0942,26.0588,26.0677,9589.0
2020-06-23 12:00:00,29.48,29.5,29.44,29.46,12351.0,26.0677,26.0853,26.0323,26.05,12351.0
2020-06-23 12:05:00,29.45,29.45,29.42,29.43,8446.0,26.0411,26.0411,26.0146,26.0234,8446.0
2020-06-23 12:10:00,29.43,29.44,29.42,29.44,19870.0,26.0234,26.0323,26.0146,26.0323,19870.0
2020-06-23 12:15:00,29.43,29.44,29.38,29.39,14750.0,26.0234,26.0323,25.9792,25.9881,14750.0
2020-06-23 12:20:00,29.39,29.4,29.36,29.39,20000.0,25.9881,25.9969,25.9615,25.9881,20000.0
2020-06-23 12:25:00,29.39,29.39,29.32,29.33,16146.0,25.9881,25.9881,25.9262,25.935,16146.0
2020-06-23 12:30:00,29.33,29.34,29.32,29.32,13478.0,25.935,25.9439,25.9262,25.9262,13478.0
2020-06-23 12:35:00,29.33,29.34,29.29,29.3,12683.0,25.935,25.9439,25.8996,25.9085,12683.0
2020-06-23 12:40:00,29.3,29.3,29.28,29.29,12355.0,25.9085,25.9085,25.8908,25.8996,12355.0
2020-06-23 12:45:00,29.29,29.33,29.27,29.33,12673.0,25.8996,25.935,25.882,25.935,12673.0
2020-06-23 12:50:00,29.33,29.34,29.31,29.33,17777.0,25.935,25.9439,25.9173,25.935,17777.0
2020-06-23 12:55:00,29.33,29.36,29.33,29.36,14456.0,25.935,25.9615,25.935,25.9615,14456.0
2020-06-23 13:00:00,29.36,29.37,29.33,29.34,16446.0,25.9615,25.9704,25.935,25.9439,16446.0
2020-06-23 13:05:00,29.34,29.35,29.33,29.35,12180.0,25.9439,25.9527,25.935,25.9527,12180.0
2020-06-23 13:10:00,29.35,29.35,29.31,29.33,12137.0,25.9527,25.9527,25.9173,25.935,12137.0
2020-06-23 13:15:00,29.32,29.33,29.28,29.29,32894.0,25.9262,25.935,25.8908,25.8996,32894.0
2020-06-23 13:20:00,29.28,29.29,29.24,29.25,53365.0,25.8908,25.8996,25.8554,25.8643,53365.0
2020-06-23 13:25:00,29.24,29.27,29.24,29.26,38792.0,25.8554,25.882,25.8554,25.8731,38792.0
2020-06-23 13:30:00,29.26,29.3,29.25,29.3,26159.0,25.8731,25.9085,25.8643,25.9085,26159.0
2020-06-23 13:35:00,29.3,29.33,29.29,29.33,12989.0,25.9085,25.935,25.8996,25.935,12989.0
2020-06-23 13:40:00,29.33,29.33,29.32,29.33,7926.0,25.935,25.935,25.9262,25.935,7926.0
2020-06-23 13:45:00,29.34,29.39,29.33,29.38,14041.0,25.9439,25.9881,25.935,25.9792,14041.0
2020-06-23 13:50:00,29.39,29.45,29.37,29.43,76160.0,25.9881,26.0411,25.9704,26.0234,76160.0
2020-06-23 13:55:00,29.44,29.48,29.42,29.48,116619.0,26.0323,26.0677,26.0146,26.0677,116619.0
2020-06-23 14:00:00,29.48,29.48,29.28,29.32,71621.0,26.0677,26.0677,25.8908,25.9262,71621.0
2020-06-23 14:05:00,29.31,29.38,29.31,29.37,46137.0,25.9173,25.9792,25.9173,25.9704,46137.0
2020-06-23 14:10:00,29.37,29.37,29.35,29.36,13962.0,25.9704,25.9704,25.9527,25.9615,13962.0
2020-06-23 14:15:00,29.37,29.37,29.26,29.3,46076.0,25.9704,25.9704,25.8731,25.9085,46076.0
2020-06-23 14:20:00,29.29,29.33,29.28,29.33,31633.0,25.8996,25.935,25.8908,25.935,31633.0
2020-06-23 14:25:00,29.33,29.33,29.29,29.3,14566.0,25.935,25.935,25.8996,25.9085,14566.0
2020-06-23 14:30:00,29.3,29.32,29.28,29.29,17867.0,25.9085,25.9262,25.8908,25.8996,17867.0
2020-06-23 14:35:00,29.29,29.35,29.28,29.35,38007.0,25.8996,25.9527,25.8908,25.9527,38007.0
2020-06-23 14:40:00,29.34,29.35,29.33,29.35,22652.0,25.9439,25.9527,25.935,25.9527,22652.0
2020-06-23 14:45:00,29.35,29.35,29.27,29.28,26754.0,25.9527,25.9527,25.882,25.8908,26754.0
2020-06-23 14:50:00,29.28,29.28,29.24,29.26,19661.0,25.8908,25.8908,25.8554,25.8731,19661.0
2020-06-23 14:55:00,29.26,29.27,29.24,29.26,11374.0,25.8731,25.882,25.8554,25.8731,11374.0
2020-06-23 15:00:00,29.25,29.26,29.18,29.2,27650.0,25.8643,25.8731,25.8024,25.8201,27650.0
2020-06-23 15:05:00,29.2,29.2,29.17,29.19,36008.0,25.8201,25.8201,25.7935,25.8112,36008.0
2020-06-23 15:10:00,29.19,29.22,29.18,29.19,26858.0,25.8112,25.8378,25.8024,25.8112,26858.0
2020-06-23 15:15:00,29.18,29.21,29.16,29.16,15202.0,25.8024,25.8289,25.7847,25.7847,15202.0
2020-06-23 15:20:00,29.15,29.16,29.12,29.14,20063.0,25.7759,25.7847,25.7493,25.767,20063.0
2020-06-23 15:25:00,29.14,29.14,29.09,29.1,16815.0,25.767,25.767,25.7228,25.7316,16815.0
2020-06-23 15:30:00,29.09,29.11,29.05,29.09,37107.0,25.7228,25.7405,25.6874,25.7228,37107.0
2020-06-23 15:35:00,29.09,29.13,29.08,29.13,32401.0,25.7228,25.7582,25.714,25.7582,32401.0
2020-06-23 15:40:00,29.13,29.15,29.11,29.15,31829.0,25.7582,25.7759,25.7405,25.7759,31829.0
2020-06-23 15:45:00,29.15,29.15,29.08,29.1,62089.0,25.7759,25.7759,25.714,25.7316,62089.0
2020-06-23 15:50:00,29.09,29.1,29.02,29.03,140137.0,25.7228,25.7316,25.6609,25.6697,140137.0
2020-06-23 15:55:00,29.03,29.08,29.02,29.03,243854.0,25.6697,25.714,25.6609,25.6697,243854.0
2020-06-24 09:30:00,28.91,28.91,28.83,28.9,22995.0,25.5636,25.5636,25.4929,25.5548,22995.0
2020-06-24 09:35:00,28.9,28.96,28.9,28.93,9745.0,25.5548,25.6078,25.5548,25.5813,9745.0
2020-06-24 09:40:00,28.91,28.97,28.9,28.93,28880.0,25.5636,25.6167,25.5548,25.5813,28880.0
2020-06-24 09:45:00,28.93,28.94,28.8,28.8,24468.0,25.5813,25.5902,25.4664,25.4664,24468.0
2020-06-24 09:50:00,28.8,28.81,28.78,28.78,12164.0,25.4664,25.4752,25.4487,25.4487,12164.0
2020-06-24 09:55:00,28.78,28.82,28.77,28.81,16909.0,25.4487,25.4841,25.4398,25.4752,16909.0
2020-06-24 10:00:00,28.81,28.84,28.79,28.81,29387.0,25.4752,25.5017,25.4575,25.4752,29387.0
2020-06-24 10:05:00,28.81,28.82,28.8,28.8,19052.0,25.4752,25.4841,25.4664,25.4664,19052.0
2020-06-24 10:10:00,28.8,28.8,28.73,28.75,19602.0,25.4664,25.4664,25.4045,25.4222,19602.0
2020-06-24 10:15:00,28.75,28.77,28.71,28.73,8561.0,25.4222,25.4398,25.3868,25.4045,8561.0
2020-06-24 10:20:00,28.74,28.77,28.74,28.77,7011.0,25.4133,25.4398,25.4133,25.4398,7011.0
2020-06-24 10:25:00,28.77,28.83,28.77,28.81,31268.0,25.4398,25.4929,25.4398,25.4752,31268.0
2020-06-24 10:30:00,28.8,28.82,28.74,28.75,14839.0,25.4664,25.4841,25.4133,25.4222,14839.0
2020-06-24 10:35:00,28.73,28.78,28.72,28.74,18385.0,25.4045,25.4487,25.3956,25.4133,18385.0
2020-06-24 10:40:00,28.74,28.74,28.71,28.73,13723.0,25.4133,25.4133,25.3868,25.4045,13723.0
2020-06-24 10:45:00,28.74,28.77,28.73,28.76,17017.0,25.4133,25.4398,25.4045,25.431,17017.0
2020-06-24 10:50:00,28.77,28.79,28.73,28.75,13231.0,25.4398,25.4575,25.4045,25.4222,13231.0
2020-06-24 10:55:00,28.75,28.77,28.73,28.73,5462.0,25.4222,25.4398,25.4045,25.4045,5462.0
2020-06-24 11:00:00,28.74,28.74,28.64,28.65,13602.0,25.4133,25.4133,25.3249,25.3337,13602.0
2020-06-24 11:05:00,28.64,28.64,28.55,28.57,12845.0,25.3249,25.3249,25.2453,25.263,12845.0
2020-06-24 11:10:00,28.57,28.59,28.55,28.57,12538.0,25.263,25.2807,25.2453,25.263,12538.0
2020-06-24 11:15:00,28.57,28.57,28.5,28.5,9320.0,25.263,25.263,25.2011,25.2011,9320.0
2020-06-24 11:20:00,28.5,28.5,28.47,28.47,5916.0,25.2011,25.2011,25.1746,25.1746,5916.0
2020-06-24 11:25:00,28.48,28.51,28.46,28.47,9245.0,25.1834,25.2099,25.1657,25.1746,9245.0
2020-06-24 11:30:00,28.46,28.51,28.41,28.44,6599.0,25.1657,25.2099,25.1215,25.148,6599.0
2020-06-24 11:35:00,28.46,28.46,28.38,28.38,10054.0,25.1657,25.1657,25.095,25.095,10054.0
2020-06-24 11:40:00,28.39,28.4,28.3,28.3,9544.0,25.1038,25.1127,25.0242,25.0242,9544.0
2020-06-24 11:45:00,28.31,28.36,28.27,28.27,10471.0,25.0331,25.0773,24.9977,24.9977,10471.0
2020-06-24 11:50:00,28.27,28.3,28.25,28.26,5596.0,24.9977,25.0242,24.98,24.9889,5596.0
2020-06-24 11:55:00,28.27,28.35,28.27,28.34,9869.0,24.9977,25.0685,24.9977,25.0596,9869.0
2020-06-24 12:00:00,28.34,28.4,28.32,28.39,17988.0,25.0596,25.1127,25.0419,25.1038,17988.0
2020-06-24 12:05:00,28.4,28.4,28.35,28.39,30558.0,25.1127,25.1127,25.0685,25.1038,30558.0
2020-06-24 12:10:00,28.38,28.39,28.32,28.35,85817.0,25.095,25.1038,25.0419,25.0685,85817.0
2020-06-24 12:15:00,28.34,28.38,28.34,28.38,5279.0,25.0596,25.095,25.0596,25.095,5279.0
2020-06-24 12:20:00,28.38,28.46,28.36,28.43,32518.0,25.095,25.1657,25.0773,25.1392,32518.0
2020-06-24 12:25:00,28.43,28.43,28.37,28.37,19149.0,25.1392,25.1392,25.0861,25.0861,19149.0
2020-06-24 12:30:00,28.38,28.38,28.35,28.36,5793.0,25.095,25.095,25.0685,25.0773,5793.0
2020-06-24 12:35:00,28.36,28.37,28.35,28.35,8913.0,25.0773,25.0861,25.0685,25.0685,8913.0
2020-06-24 12:40:00,28.35,28.44,28.35,28.42,10587.0,25.0685,25.148,25.0685,25.1304,10587.0
2020-06-24 12:45:00,28.43,28.47,28.43,28.46,16308.0,25.1392,25.1746,25.1392,25.1657,16308.0
2020-06-24 12:50:00,28.45,28.45,28.41,28.42,3197.0,25.1569,25.1569,25.1215,25.1304,3197.0
2020-06-24 12:55:00,28.43,28.5,28.43,28.5,21789.0,25.1392,25.2011,25.1392,25.2011,21789.0
2020-06-24 13:00:00,28.5,28.5,28.47,28.49,4425.0,25.2011,25.2011,25.1746,25.1923,4425.0
2020-06-24 13:05:00,28.49,28.49,28.47,28.47,2735.0,25.1923,25.1923,25.1746,25.1746,2735.0
2020-06-24 13:10:00,28.48,28.5,28.46,28.48,4903.0,25.1834,25.2011,25.1657,25.1834,4903.0
2020-06-24 13:15:00,28.47,28.53,28.46,28.51,5911.0,25.1746,25.2276,25.1657,25.2099,5911.0
2020-06-24 13:20:00,28.5,28.5,28.44,28.44,7535.0,25.2011,25.2011,25.148,25.148,7535.0
2020-06-24 13:25:00,28.44,28.46,28.42,28.42,4073.0,25.148,25.1657,25.1304,25.1304,4073.0
2020-06-24 13:30:00,28.42,28.42,28.37,28.38,9476.0,25.1304,25.1304,25.0861,25.095,9476.0
2020-06-24 13:35:00,28.38,28.4,28.36,28.38,14525.0,25.095,25.1127,25.0773,25.095,14525.0
2020-06-24 13:40:00,28.37,28.39,28.36,28.37,6866.0,25.0861,25.1038,25.0773,25.0861,6866.0
2020-06-24 13:45:00,28.37,28.4,28.35,28.4,4297.0,25.0861,25.1127,25.0685,25.1127,4297.0
2020-06-24 13:50:00,28.4,28.42,28.37,28.42,5050.0,25.1127,25.1304,25.0861,25.1304,5050.0
2020-06-24 13:55:00,28.43,28.43,28.39,28.43,7104.0,25.1392,25.1392,25.1038,25.1392,7104.0
2020-06-24 14:00:00,28.43,28.43,28.33,28.36,7894.0,25.1392,25.1392,25.0508,25.0773,7894.0
2020-06-24 14:05:00,28.36,28.42,28.34,28.42,9218.0,25.0773,25.1304,25.0596,25.1304,9218.0
2020-06-24 14:10:00,28.42,28.42,28.38,28.39,4815.0,25.1304,25.1304,25.095,25.1038,4815.0
2020-06-24 14:15:00,28.4,28.45,28.39,28.42,6927.0,25.1127,25.1569,25.1038,25.1304,6927.0
2020-06-24 14:20:00,28.43,28.47,28.43,28.45,5318.0,25.1392,25.1746,25.1392,25.1569,5318.0
2020-06-24 14:25:00,28.44,28.48,28.44,28.47,9676.0,25.148,25.1834,25.148,25.1746,9676.0
2020-06-24 14:30:00,28.46,28.51,28.45,28.51,5929.0,25.1657,25.2099,25.1569,25.2099,5929.0
2020-06-24 14:35:00,28.51,28.55,28.5,28.55,15800.0,25.2099,25.2453,25.2011,25.2453,15800.0
2020-06-24 14:40:00,28.55,28.56,28.5,28.5,26359.0,25.2453,25.2541,25.2011,25.2011,26359.0
2020-06-24 14:45:00,28.5,28.54,28.5,28.53,8216.0,25.2011,25.2365,25.2011,25.2276,8216.0
2020-06-24 14:50:00,28.52,28.54,28.51,28.51,11585.0,25.2188,25.2365,25.2099,25.2099,11585.0
2020-06-24 14:55:00,28.51,28.56,28.5,28.53,15496.0,25.2099,25.2541,25.2011,25.2276,15496.0
2020-06-24 15:00:00,28.53,28.57,28.53,28.57,12791.0,25.2276,25.263,25.2276,25.263,12791.0
2020-06-24 15:05:00,28.57,28.58,28.52,28.53,34720.0,25.263,25.2718,25.2188,25.2276,34720.0
2020-06-24 15:10:00,28.52,28.59,28.49,28.59,13893.0,25.2188,25.2807,25.1923,25.2807,13893.0
2020-06-24 15:15:00,28.6,28.64,28.59,28.64,14747.0,25.2895,25.3249,25.2807,25.3249,14747.0
2020-06-24 15:20:00,28.64,28.65,28.57,28.58,11694.0,25.3249,25.3337,25.263,25.2718,11694.0
2020-06-24 15:25:00,28.58,28.61,28.58,28.58,8049.0,25.2718,25.2984,25.2718,25.2718,8049.0
2020-06-24 15:30:00,28.59,28.61,28.56,28.57,14116.0,25.2807,25.2984,25.2541,25.263,14116.0
2020-06-24 15:35:00,28.57,28.59,28.53,28.55,13183.0,25.263,25.2807,25.2276,25.2453,13183.0
2020-06-24 15:40:00,28.54,28.59,28.54,28.58,21015.0,25.2365,25.2807,25.2365,25.2718,21015.0
2020-06-24 15:45:00,28.58,28.59,28.55,28.55,17510.0,25.2718,25.2807,25.2453,25.2453,17510.0
2020-06-24 15:50:00,28.55,28.55,28.44,28.46,53309.0,25.2453,25.2453,25.148,25.1657,53309.0
2020-06-24 15:55:00,28.46,28.5,28.4,28.4,161231.0,25.1657,25.2011,25.1127,25.1127,161231.0
2020-06-25 09:30:00,28.37,28.41,28.3,28.35,42042.0,25.0861,25.1215,25.0242,25.0685,42042.0
2020-06-25 09:35:00,28.37,28.44,28.35,28.41,19035.0,25.0861,25.148,25.0685,25.1215,19035.0
2020-06-25 09:40:00,28.4,28.4,28.24,28.26,13745.0,25.1127,25.1127,24.9712,24.9889,13745.0
2020-06-25 09:45:00,28.27,28.32,28.19,28.2,19933.0,24.9977,25.0419,24.927,24.9358,19933.0
2020-06-25 09:50:00,28.2,28.3,28.17,28.29,25117.0,24.9358,25.0242,24.9093,25.0154,25117.0
2020-06-25 09:55:00,28.29,28.31,28.22,28.29,15998.0,25.0154,25.0331,24.9535,25.0154,15998.0
2020-06-25 10:00:00,28.29,28.32,28.24,28.29,127596.0,25.0154,25.0419,24.9712,25.0154,127596.0
2020-06-25 10:05:00,28.28,28.3,28.22,28.3,13345.0,25.0066,25.0242,24.9535,25.0242,13345.0
2020-06-25 10:10:00,28.31,28.37,28.3,28.37,10659.0,25.0331,25.0861,25.0242,25.0861,10659.0
2020-06-25 10:15:00,28.37,28.45,28.36,28.45,21619.0,25.0861,25.1569,25.0773,25.1569,21619.0
2020-06-25 10:20:00,28.45,28.5,28.44,28.49,19434.0,25.1569,25.2011,25.148,25.1923,19434.0
2020-06-25 10:25:00,28.48,28.48,28.43,28.44,13584.0,25.1834,25.1834,25.1392,25.148,13584.0
2020-06-25 10:30:00,28.44,28.47,28.43,28.44,8994.0,25.148,25.1746,25.1392,25.148,8994.0
2020-06-25 10:35:00,28.45,28.47,28.41,28.43,10368.0,25.1569,25.1746,25.1215,25.1392,10368.0
2020-06-25 10:40:00,28.44,28.46,28.41,28.45,5938.0,25.148,25.1657,25.1215,25.1569,5938.0
2020-06-25 10:45:00,28.45,28.46,28.39,28.41,14067.0,25.1569,25.1657,25.1038,25.1215,14067.0
2020-06-25 10:50:00,28.41,28.44,28.39,28.41,8866.0,25.1215,25.148,25.1038,25.1215,8866.0
2020-06-25 10:55:00,28.42,28.44,28.38,28.42,8282.0,25.1304,25.148,25.095,25.1304,8282.0
2020-06-25 11:00:00,28.4,28.41,28.36,28.39,11260.0,25.1127,25.1215,25.0773,25.1038,11260.0
2020-06-25 11:05:00,28.38,28.38,28.34,28.35,9094.0,25.095,25.095,25.0596,25.0685,9094.0
2020-06-25 11:10:00,28.35,28.4,28.33,28.4,9691.0,25.0685,25.1127,25.0508,25.1127,9691.0
2020-06-25 11:15:00,28.39,28.41,28.39,28.4,6388.0,25.1038,25.1215,25.1038,25.1127,6388.0
2020-06-25 11:20:00,28.4,28.4,28.34,28.35,11872.0,25.1127,25.1127,25.0596,25.0685,11872.0
2020-06-25 11:25:00,28.35,28.37,28.34,28.36,16762.0,25.0685,25.0861,25.0596,25.0773,16762.0
2020-06-25 11:30:00,28.37,28.39,28.32,28.32,16093.0,25.0861,25.1038,25.0419,25.0419,16093.0
2020-06-25 11:35:00,28.31,28.34,28.31,28.34,7845.0,25.0331,25.0596,25.0331,25.0596,7845.0
2020-06-25 11:40:00,28.33,28.35,28.3,28.33,11442.0,25.0508,25.0685,25.0242,25.0508,11442.0
2020-06-25 11:45:00,28.33,28.33,28.32,28.32,4942.0,25.0508,25.0508,25.0419,25.0419,4942.0
2020-06-25 11:50:00,28.33,28.34,28.31,28.34,8118.0,25.0508,25.0596,25.0331,25.0596,8118.0
2020-06-25 11:55:00,28.34,28.36,28.33,28.36,10615.0,25.0596,25.0773,25.0508,25.0773,10615.0
2020-06-25 12:00:00,28.36,28.41,28.36,28.41,11272.0,25.0773,25.1215,25.0773,25.1215,11272.0
2020-06-25 12:05:00,28.42,28.43,28.38,28.39,8350.0,25.1304,25.1392,25.095,25.1038,8350.0
2020-06-25 12:10:00,28.39,28.4,28.36,28.37,5805.0,25.1038,25.1127,25.0773,25.0861,5805.0
2020-06-25 12:15:00,28.37,28.4,28.37,28.39,14058.0,25.0861,25.1127,25.0861,25.1038,14058.0
2020-06-25 12:20:00,28.4,28.43,28.37,28.38,13827.0,25.1127,25.1392,25.0861,25.095,13827.0
2020-06-25 12:25:00,28.37,28.38,28.35,28.37,13310.0,25.0861,25.095,25.0685,25.0861,13310.0
2020-06-25 12:30:00,28.37,28.39,28.35,28.37,18952.0,25.0861,25.1038,25.0685,25.0861,18952.0
2020-06-25 12:35:00,28.37,28.4,28.36,28.39,17171.0,25.0861,25.1127,25.0773,25.1038,17171.0
2020-06-25 12:40:00,28.38,28.42,28.38,28.41,9803.0,25.095,25.1304,25.095,25.1215,9803.0
2020-06-25 12:45:00,28.41,28.42,28.4,28.41,6420.0,25.1215,25.1304,25.1127,25.1215,6420.0
2020-06-25 12:50:00,28.42,28.43,28.4,28.43,14308.0,25.1304,25.1392,25.1127,25.1392,14308.0
2020-06-25 12:55:00,28.43,28.43,28.4,28.4,4735.0,25.1392,25.1392,25.1127,25.1127,4735.0
2020-06-25 13:00:00,28.4,28.4,28.35,28.35,10683.0,25.1127,25.1127,25.0685,25.0685,10683.0
2020-06-25 13:05:00,28.36,28.38,28.35,28.38,11466.0,25.0773,25.095,25.0685,25.095,11466.0
2020-06-25 13:10:00,28.38,28.42,28.37,28.42,25623.0,25.095,25.1304,25.0861,25.1304,25623.0
2020-06-25 13:15:00,28.42,28.43,28.41,28.43,10662.0,25.1304,25.1392,25.1215,25.1392,10662.0
2020-06-25 13:20:00,28.42,28.47,28.42,28.44,15251.0,25.1304,25.1746,25.1304,25.148,15251.0
2020-06-25 13:25:00,28.43,28.45,28.42,28.43,4501.0,25.1392,25.1569,25.1304,25.1392,4501.0
2020-06-25 13:30:00,28.43,28.43,28.38,28.4,18591.0,25.1392,25.1392,25.095,25.1127,18591.0
2020-06-25 13:35:00,28.4,28.45,28.39,28.44,12251.0,25.1127,25.1569,25.1038,25.148,12251.0
2020-06-25 13:40:00,28.43,28.44,28.42,28.43,5344.0,25.1392,25.148,25.1304,25.1392,5344.0
2020-06-25 13:45:00,28.44,28.46,28.42,28.43,10974.0,25.148,25.1657,25.1304,25.1392,10974.0
2020-06-25 13:50:00,28.42,28.43,28.41,28.42,9824.0,25.1304,25.1392,25.1215,25.1304,9824.0
2020-06-25 13:55:00,28.42,28.43,28.4,28.43,14281.0,25.1304,25.1392,25.1127,25.1392,14281.0
2020-06-25 14:00:00,28.42,28.43,28.39,28.4,16292.0,25.1304,25.1392,25.1038,25.1127,16292.0
2020-06-25 14:05:00,28.4,28.43,28.39,28.42,16568.0,25.1127,25.1392,25.1038,25.1304,16568.0
2020-06-25 14:10:00,28.42,28.43,28.41,28.43,10656.0,25.1304,25.1392,25.1215,25.1392,10656.0
2020-06-25 14:15:00,28.43,28.45,28.42,28.44,18047.0,25.1392,25.1569,25.1304,25.148,18047.0
2020-06-25 14:20:00,28.44,28.44,28.38,28.38,18910.0,25.148,25.148,25.095,25.095,18910.0
2020-06-25 14:25:00,28.38,28.41,28.38,28.38,11613.0,25.095,25.1215,25.095,25.095,11613.0
2020-06-25 14:30:00,28.38,28.4,28.36,28.37,23970.0,25.095,25.1127,25.0773,25.0861,23970.0
2020-06-25 14:35:00,28.37,28.39,28.35,28.38,12967.0,25.0861,25.1038,25.0685,25.095,12967.0
2020-06-25 14:40:00,28.38,28.39,28.35,28.36,23259.0,25.095,25.1038,25.0685,25.0773,23259.0
2020-06-25 14:45:00,28.36,28.38,28.35,28.36,9747.0,25.0773,25.095,25.0685,25.0773,9747.0
2020-06-25 14:50:00,28.36,28.39,28.36,28.37,15642.0,25.0773,25.1038,25.0773,25.0861,15642.0
2020-06-25 14:55:00,28.36,28.38,28.34,28.37,15384.0,25.0773,25.095,25.0596,25.0861,15384.0
2020-06-25 15:00:00,28.36,28.43,28.35,28.42,18961.0,25.0773,25.1392,25.0685,25.1304,18961.0
2020-06-25 15:05:00,28.43,28.49,28.42,28.46,22840.0,25.1392,25.1923,25.1304,25.1657,22840.0
2020-06-25 15:10:00,28.46,28.5,28.46,28.5,18745.0,25.1657,25.2011,25.1657,25.2011,18745.0
2020-06-25 15:15:00,28.5,28.51,28.48,28.51,18615.0,25.2011,25.2099,25.1834,25.2099,18615.0
2020-06-25 15:20:00,28.51,28.52,28.49,28.52,45433.0,25.2099,25.2188,25.1923,25.2188,45433.0
2020-06-25 15:25:00,28.52,28.52,28.49,28.49,38948.0,25.2188,25.2188,25.1923,25.1923,38948.0
2020-06-25 15:30:00,28.5,28.52,28.47,28.5,41635.0,25.2011,25.2188,25.1746,25.2011,41635.0
2020-06-25 15:35:00,28.51,28.51,28.48,28.49,49706.0,25.2099,25.2099,25.1834,25.1923,49706.0
2020-06-25 15:40:00,28.49,28.51,28.46,28.51,57070.0,25.1923,25.2099,25.1657,25.2099,57070.0
2020-06-25 15:45:00,28.51,28.58,28.49,28.57,203925.0,25.2099,25.2718,25.1923,25.263,203925.0
2020-06-25 15:50:00,28.57,28.6,28.47,28.53,212880.0,25.263,25.2895,25.1746,25.2276,212880.0
2020-06-25 15:55:00,28.54,28.6,28.42,28.44,601596.0,25.2365,25.2895,25.1304,25.148,601596.0
2020-06-26 09:30:00,28.36,28.5,28.36,28.36,51188.0,25.0773,25.2011,25.0773,25.0773,51188.0
2020-06-26 09:35:00,28.41,28.45,28.37,28.43,14569.0,25.1215,25.1569,25.0861,25.1392,14569.0
2020-06-26 09:40:00,28.42,28.44,28.35,28.4,27603.0,25.1304,25.148,25.0685,25.1127,27603.0
2020-06-26 09:45:00,28.4,28.48,28.38,28.46,25437.0,25.1127,25.1834,25.095,25.1657,25437.0
2020-06-26 09:50:00,28.46,28.52,28.46,28.51,12724.0,25.1657,25.2188,25.1657,25.2099,12724.0
2020-06-26 09:55:00,28.51,28.59,28.48,28.57,8578.0,25.2099,25.2807,25.1834,25.263,8578.0
2020-06-26 10:00:00,28.56,28.58,28.51,28.52,6680.0,25.2541,25.2718,25.2099,25.2188,6680.0
2020-06-26 10:05:00,28.52,28.55,28.51,28.53,3565.0,25.2188,25.2453,25.2099,25.2276,3565.0
2020-06-26 10:10:00,28.52,28.52,28.47,28.47,5873.0,25.2188,25.2188,25.1746,25.1746,5873.0
2020-06-26 10:15:00,28.47,28.5,28.44,28.48,19263.0,25.1746,25.2011,25.148,25.1834,19263.0
2020-06-26 10:20:00,28.48,28.52,28.46,28.51,10785.0,25.1834,25.2188,25.1657,25.2099,10785.0
2020-06-26 10:25:00,28.51,28.53,28.47,28.52,11171.0,25.2099,25.2276,25.1746,25.2188,11171.0
2020-06-26 10:30:00,28.51,28.54,28.39,28.43,54945.0,25.2099,25.2365,25.1038,25.1392,54945.0
2020-06-26 10:35:00,28.44,28.48,28.41,28.45,112753.0,25.148,25.1834,25.1215,25.1569,112753.0
2020-06-26 10:40:00,28.44,28.46,28.35,28.39,111502.0,25.148,25.1657,25.0685,25.1038,111502.0
2020-06-26 10:45:00,28.4,28.43,28.39,28.41,23380.0,25.1127,25.1392,25.1038,25.1215,23380.0
2020-06-26 10:50:00,28.41,28.44,28.37,28.38,20331.0,25.1215,25.148,25.0861,25.095,20331.0
2020-06-26 10:55:00,28.36,28.41,28.34,28.38,15249.0,25.0773,25.1215,25.0596,25.095,15249.0
2020-06-26 11:00:00,28.38,28.41,28.36,28.4,11126.0,25.095,25.1215,25.0773,25.1127,11126.0
2020-06-26 11:05:00,28.4,28.49,28.39,28.49,46959.0,25.1127,25.1923,25.1038,25.1923,46959.0
2020-06-26 11:10:00,28.48,28.51,28.45,28.49,21200.0,25.1834,25.2099,25.1569,25.1923,21200.0
2020-06-26 11:15:00,28.48,28.49,28.42,28.44,64287.0,25.1834,25.1923,25.1304,25.148,64287.0
2020-06-26 11:20:00,28.45,28.46,28.41,28.43,21745.0,25.1569,25.1657,25.1215,25.1392,21745.0
2020-06-26 11:25:00,28.43,28.44,28.34,28.34,13267.0,25.1392,25.148,25.0596,25.0596,13267.0
2020-06-26 11:30:00,28.34,28.35,28.3,28.31,13536.0,25.0596,25.0685,25.0242,25.0331,13536.0
2020-06-26 11:35:00,28.32,28.38,28.31,28.37,15299.0,25.0419,25.095,25.0331,25.0861,15299.0
2020-06-26 11:40:00,28.36,28.36,28.33,28.34,11024.0,25.0773,25.0773,25.0508,25.0596,11024.0
2020-06-26 11:45:00,28.33,28.36,28.32,28.36,62632.0,25.0508,25.0773,25.0419,25.0773,62632.0
2020-06-26 11:50:00,28.36,28.36,28.32,28.33,11590.0,25.0773,25.0773,25.0419,25.0508,11590.0
2020-06-26 11:55:00,28.33,28.36,28.31,28.35,10836.0,25.0508,25.0773,25.0331,25.0685,10836.0
2020-06-26 12:00:00,28.34,28.34,28.3,28.31,7024.0,25.0596,25.0596,25.0242,25.0331,7024.0
2020-06-26 12:05:00,28.3,28.3,28.26,28.27,7661.0,25.0242,25.0242,24.9889,24.9977,7661.0
2020-06-26 12:10:00,28.27,28.28,28.23,28.25,8298.0,24.9977,25.0066,24.9623,24.98,8298.0
2020-06-26 12:15:00,28.26,28.26,28.22,28.22,11478.0,24.9889,24.9889,24.9535,24.9535,11478.0
2020-06-26 12:20:00,28.23,28.24,28.18,28.21,11803.0,24.9623,24.9712,24.9181,24.9447,11803.0
2020-06-26 12:25:00,28.21,28.26,28.21,28.24,18354.0,24.9447,24.9889,24.9447,24.9712,18354.0
2020-06-26 12:30:00,28.25,28.25,28.21,28.21,8945.0,24.98,24.98,24.9447,24.9447,8945.0
2020-06-26 12:35:00,28.21,28.25,28.2,28.25,14485.0,24.9447,24.98,24.9358,24.98,14485.0
2020-06-26 12:40:00,28.25,28.27,28.22,28.27,20424.0,24.98,24.9977,24.9535,24.9977,20424.0
2020-06-26 12:45:00,28.25,28.26,28.2,28.21,114283.0,24.98,24.9889,24.9358,24.9447,114283.0
2020-06-26 12:50:00,28.21,28.23,28.19,28.22,7178.0,24.9447,24.9623,24.927,24.9535,7178.0
2020-06-26 12:55:00,28.22,28.28,28.21,28.28,11727.0,24.9535,25.0066,24.9447,25.0066,11727.0
2020-06-26 13:00:00,28.27,28.3,28.26,28.27,28255.0,24.9977,25.0242,24.9889,24.9977,28255.0
2020-06-26 13:05:00,28.28,28.31,28.27,28.29,55697.0,25.0066,25.0331,24.9977,25.0154,55697.0
2020-06-26 13:10:00,28.29,28.29,28.26,28.28,6947.0,25.0154,25.0154,24.9889,25.0066,6947.0
2020-06-26 13:15:00,28.29,28.29,28.25,28.27,6262.0,25.0154,25.0154,24.98,24.9977,6262.0
2020-06-26 13:20:00,28.27,28.29,28.25,28.28,22571.0,24.9977,25.0154,24.98,25.0066,22571.0
2020-06-26 13:25:00,28.27,28.3,28.26,28.27,23697.0,24.9977,25.0242,24.9889,24.9977,23697.0
2020-06-26 13:30:00,28.26,28.3,28.25,28.3,10408.0,24.9889,25.0242,24.98,25.0242,10408.0
2020-06-26 13:35:00,28.3,28.33,28.28,28.32,11433.0,25.0242,25.0508,25.0066,25.0419,11433.0
2020-06-26 13:40:00,28.32,28.32,28.25,28.28,13793.0,25.0419,25.0419,24.98,25.0066,13793.0
2020-06-26 13:45:00,28.28,28.29,28.25,28.26,16265.0,25.0066,25.0154,24.98,24.9889,16265.0
2020-06-26 13:50:00,28.26,28.3,28.24,28.29,41862.0,24.9889,25.0242,24.9712,25.0154,41862.0
2020-06-26 13:55:00,28.28,28.3,28.24,28.29,37967.0,25.0066,25.0242,24.9712,25.0154,37967.0
2020-06-26 14:00:00,28.29,28.3,28.24,28.28,13803.0,25.0154,25.0242,24.9712,25.0066,13803.0
2020-06-26 14:05:00,28.28,28.29,28.25,28.28,19252.0,25.0066,25.0154,24.98,25.0066,19252.0
2020-06-26 14:10:00,28.28,28.29,28.25,28.26,35902.0,25.0066,25.0154,24.98,24.9889,35902.0
2020-06-26 14:15:00,28.27,28.3,28.25,28.25,72718.0,24.9977,25.0242,24.98,24.98,72718.0
2020-06-26 14:20:00,28.25,28.26,28.22,28.25,34602.0,24.98,24.9889,24.9535,24.98,34602.0
2020-06-26 14:25:00,28.25,28.26,28.2,28.24,120663.0,24.98,24.9889,24.9358,24.9712,120663.0
2020-06-26 14:30:00,28.24,28.26,28.21,28.23,51194.0,24.9712,24.9889,24.9447,24.9623,51194.0
2020-06-26 14:35:00,28.22,28.22,28.18,28.2,24063.0,24.9535,24.9535,24.9181,24.9358,24063.0
2020-06-26 14:40:00,28.19,28.25,28.15,28.17,62437.0,24.927,24.98,24.8916,24.9093,62437.0
2020-06-26 14:45:00,28.18,28.19,28.14,28.17,24578.0,24.9181,24.927,24.8828,24.9093,24578.0
2020-06-26 14:50:00,28.18,28.2,28.17,28.18,21516.0,24.9181,24.9358,24.9093,24.9181,21516.0
2020-06-26 14:55:00,28.19,28.2,28.16,28.18,27836.0,24.927,24.9358,24.9004,24.9181,27836.0
2020-06-26 15:00:00,28.18,28.2,28.16,28.17,21382.0,24.9181,24.9358,24.9004,24.9093,21382.0
2020-06-26 15:05:00,28.17,28.18,28.11,28.13,22812.0,24.9093,24.9181,24.8562,24.8739,22812.0
2020-06-26 15:10:00,28.13,28.13,28.08,28.13,23386.0,24.8739,24.8739,24.8297,24.8739,23386.0
2020-06-26 15:15:00,28.13,28.14,28.1,28.1,20870.0,24.8739,24.8828,24.8474,24.8474,20870.0
2020-06-26 15:20:00,28.1,28.12,28.08,28.1,23725.0,24.8474,24.8651,24.8297,24.8474,23725.0
2020-06-26 15:25:00,28.09,28.1,28.06,28.1,17539.0,24.8386,24.8474,24.812,24.8474,17539.0
2020-06-26 15:30:00,28.1,28.1,28.07,28.07,24446.0,24.8474,24.8474,24.8209,24.8209,24446.0
2020-06-26 15:35:00,28.08,28.1,28.06,28.09,21263.0,24.8297,24.8474,24.812,24.8386,21263.0
2020-06-26 15:40:00,28.1,28.15,28.08,28.14,40639.0,24.8474,24.8916,24.8297,24.8828,40639.0
2020-06-26 15:45:00,28.14,28.21,28.13,28.16,85045.0,24.8828,24.9447,24.8739,24.9004,85045.0
2020-06-26 15:50:00,28.17,28.23,28.13,28.15,186737.0,24.9093,24.9623,24.8739,24.8916,186737.0
2020-06-26 15:55:00,28.14,28.24,28.11,28.22,448211.0,24.8828,24.9712,24.8562,24.9535,448211.0
2020-06-29 09:30:00,28.34,28.48,28.23,28.27,16707.0,25.0596,25.1834,24.9623,24.9977,16707.0
2020-06-29 09:35:00,28.17,28.19,28.05,28.05,7039.0,24.9093,24.927,24.8032,24.8032,7039.0
2020-06-29 09:40:00,28.07,28.07,27.94,27.95,15301.0,24.8209,24.8209,24.7059,24.7148,15301.0
2020-06-29 09:45:00,27.96,28.03,27.95,28.0,19864.0,24.7236,24.7855,24.7148,24.759,19864.0
2020-06-29 09:50:00,27.99,27.99,27.92,27.96,26271.0,24.7501,24.7501,24.6882,24.7236,26271.0
2020-06-29 09:55:00,27.97,28.02,27.95,28.02,33140.0,24.7324,24.7767,24.7148,24.7767,33140.0
2020-06-29 10:00:00,28.02,28.06,28.0,28.03,28653.0,24.7767,24.812,24.759,24.7855,28653.0
2020-06-29 10:05:00,28.03,28.04,27.99,28.03,12420.0,24.7855,24.7943,24.7501,24.7855,12420.0
2020-06-29 10:10:00,28.04,28.14,27.99,28.13,10486.0,24.7943,24.8828,24.7501,24.8739,10486.0
2020-06-29 10:15:00,28.12,28.15,28.11,28.14,11697.0,24.8651,24.8916,24.8562,24.8828,11697.0
2020-06-29 10:20:00,28.15,28.15,28.12,28.13,5889.0,24.8916,24.8916,24.8651,24.8739,5889.0
2020-06-29 10:25:00,28.13,28.14,28.11,28.12,19892.0,24.8739,24.8828,24.8562,24.8651,19892.0
2020-06-29 10:30:00,28.12,28.12,28.07,28.12,22596.0,24.8651,24.8651,24.8209,24.8651,22596.0
2020-06-29 10:35:00,28.13,28.16,28.1,28.14,21324.0,24.8739,24.9004,24.8474,24.8828,21324.0
2020-06-29 10:40:00,28.14,28.18,28.14,28.17,17558.0,24.8828,24.9181,24.8828,24.9093,17558.0
2020-06-29 10:45:00,28.17,28.2,28.16,28.19,79422.0,24.9093,24.9358,24.9004,24.927,79422.0
2020-06-29 10:50:00,28.19,28.23,28.19,28.21,27358.0,24.927,24.9623,24.927,24.9447,27358.0
2020-06-29 10:55:00,28.19,28.19,28.15,28.16,18268.0,24.927,24.927,24.8916,24.9004,18268.0
2020-06-29 11:00:00,28.16,28.18,28.14,28.16,12942.0,24.9004,24.9181,24.8828,24.9004,12942.0
2020-06-29 11:05:00,28.16,28.16,28.12,28.13,14415.0,24.9004,24.9004,24.8651,24.8739,14415.0
2020-06-29 11:10:00,28.13,28.16,28.12,28.14,14918.0,24.8739,24.9004,24.8651,24.8828,14918.0
2020-06-29 11:15:00,28.15,28.17,28.13,28.17,20933.0,24.8916,24.9093,24.8739,24.9093,20933.0
2020-06-29 11:20:00,28.18,28.28,28.17,28.28,48313.0,24.9181,25.0066,24.9093,25.0066,48313.0
2020-06-29 11:25:00,28.28,28.33,28.27,28.3,29157.0,25.0066,25.0508,24.9977,25.0242,29157.0
2020-06-29 11:30:00,28.3,28.32,28.22,28.25,22193.0,25.0242,25.0419,24.9535,24.98,22193.0
2020-06-29 11:35:00,28.26,28.28,28.22,28.27,15937.0,24.9889,25.0066,24.9535,24.9977,15937.0
2020-06-29 11:40:00,28.27,28.31,28.27,28.3,10821.0,24.9977,25.0331,24.9977,25.0242,10821.0
2020-06-29 11:45:00,28.3,28.31,28.27,28.29,10104.0,25.0242,25.0331,24.9977,25.0154,10104.0
2020-06-29 11:50:00,28.28,28.29,28.26,28.27,10589.0,25.0066,25.0154,24.9889,24.9977,10589.0
2020-06-29 11:55:00,28.27,28.27,28.24,28.25,10030.0,24.9977,24.9977,24.9712,24.98,10030.0
2020-06-29 12:00:00,28.25,28.27,28.23,28.24,21241.0,24.98,24.9977,24.9623,24.9712,21241.0
2020-06-29 12:05:00,28.23,28.23,28.17,28.18,9156.0,24.9623,24.9623,24.9093,24.9181,9156.0
2020-06-29 12:10:00,28.18,28.22,28.17,28.22,11821.0,24.9181,24.9535,24.9093,24.9535,11821.0
2020-06-29 12:15:00,28.23,28.23,28.19,28.21,11146.0,24.9623,24.9623,24.927,24.9447,11146.0
2020-06-29 12:20:00,28.21,28.23,28.2,28.21,18182.0,24.9447,24.9623,24.9358,24.9447,18182.0
2020-06-29 12:25:00,28.21,28.23,28.19,28.2,24142.0,24.9447,24.9623,24.927,24.9358,24142.0
2020-06-29 12:30:00,28.19,28.2,28.18,28.19,10773.0,24.927,24.9358,24.9181,24.927,10773.0
2020-06-29 12:35:00,28.19,28.21,28.18,28.2,14244.0,24.927,24.9447,24.9181,24.9358,14244.0
2020-06-29 12:40:00,28.2,28.21,28.17,28.2,28297.0,24.9358,24.9447,24.9093,24.9358,28297.0
2020-06-29 12:45:00,28.21,28.23,28.2,28.23,11530.0,24.9447,24.9623,24.9358,24.9623,11530.0
2020-06-29 12:50:00,28.23,28.24,28.23,28.24,5046.0,24.9623,24.9712,24.9623,24.9712,5046.0
2020-06-29 12:55:00,28.24,28.24,28.19,28.2,18242.0,24.9712,24.9712,24.927,24.9358,18242.0
2020-06-29 13:00:00,28.2,28.2,28.17,28.17,6017.0,24.9358,24.9358,24.9093,24.9093,6017.0
2020-06-29 13:05:00,28.17,28.17,28.13,28.16,21134.0,24.9093,24.9093,24.8739,24.9004,21134.0
2020-06-29 13:10:00,28.16,28.17,28.15,28.16,11442.0,24.9004,24.9093,24.8916,24.9004,11442.0
2020-06-29 13:15:00,28.16,28.18,28.15,28.18,8227.0,24.9004,24.9181,24.8916,24.9181,8227.0
2020-06-29 13:20:00,28.17,28.19,28.15,28.18,11866.0,24.9093,24.927,24.8916,24.9181,11866.0
2020-06-29 13:25:00,28.18,28.21,28.18,28.2,14029.0,24.9181,24.9447,24.9181,24.9358,14029.0
2020-06-29 13:30:00,28.21,28.21,28.19,28.19,7948.0,24.9447,24.9447,24.927,24.927,7948.0
2020-06-29 13:35:00,28.19,28.21,28.17,28.2,17165.0,24.927,24.9447,24.9093,24.9358,17165.0
2020-06-29 13:40:00,28.21,28.21,28.18,28.19,10496.0,24.9447,24.9447,24.9181,24.927,10496.0
2020-06-29 13:45:00,28.2,28.2,28.18,28.19,12095.0,24.9358,24.9358,24.9181,24.927,12095.0
2020-06-29 13:50:00,28.18,28.2,28.17,28.2,43838.0,24.9181,24.9358,24.9093,24.9358,43838.0
2020-06-29 13:55:00,28.2,28.21,28.19,28.21,8864.0,24.9358,24.9447,24.927,24.9447,8864.0
2020-06-29 14:00:00,28.21,28.21,28.2,28.2,5956.0,24.9447,24.9447,24.9358,24.9358,5956.0
2020-06-29 14:05:00,28.2,28.2,28.14,28.17,48850.0,24.9358,24.9358,24.8828,24.9093,48850.0
2020-06-29 14:10:00,28.17,28.18,28.16,28.18,4965.0,24.9093,24.9181,24.9004,24.9181,4965.0
2020-06-29 14:15:00,28.18,28.21,28.17,28.2,12986.0,24.9181,24.9447,24.9093,24.9358,12986.0
2020-06-29 14:20:00,28.19,28.21,28.19,28.19,7542.0,24.927,24.9447,24.927,24.927,7542.0
2020-06-29 14:25:00,28.2,28.2,28.17,28.19,15512.0,24.9358,24.9358,24.9093,24.927,15512.0
2020-06-29 14:30:00,28.19,28.21,28.16,28.17,20050.0,24.927,24.9447,24.9004,24.9093,20050.0
2020-06-29 14:35:00,28.17,28.17,28.16,28.17,8958.0,24.9093,24.9093,24.9004,24.9093,8958.0
2020-06-29 14:40:00,28.17,28.17,28.12,28.14,27118.0,24.9093,24.9093,24.8651,24.8828,27118.0
2020-06-29 14:45:00,28.13,28.14,28.1,28.14,21667.0,24.8739,24.8828,24.8474,24.8828,21667.0
2020-06-29 14:50:00,28.13,28.14,28.12,28.14,7758.0,24.8739,24.8828,24.8651,24.8828,7758.0
2020-06-29 14:55:00,28.14,28.14,28.12,28.14,22875.0,24.8828,24.8828,24.8651,24.8828,22875.0
2020-06-29 15:00:00,28.13,28.14,28.06,28.08,30750.0,24.8739,24.8828,24.812,24.8297,30750.0
2020-06-29 15:05:00,28.08,28.12,28.07,28.11,28554.0,24.8297,24.8651,24.8209,24.8562,28554.0
2020-06-29 15:10:00,28.11,28.12,28.09,28.11,33251.0,24.8562,24.8651,24.8386,24.8562,33251.0
2020-06-29 15:15:00,28.11,28.13,28.09,28.13,36603.0,24.8562,24.8739,24.8386,24.8739,36603.0
2020-06-29 15:20:00,28.13,28.16,28.12,28.14,39684.0,24.8739,24.9004,24.8651,24.8828,39684.0
2020-06-29 15:25:00,28.15,28.19,28.15,28.19,17922.0,24.8916,24.927,24.8916,24.927,17922.0
2020-06-29 15:30:00,28.19,28.2,28.18,28.2,10024.0,24.927,24.9358,24.9181,24.9358,10024.0
2020-06-29 15:35:00,28.2,28.2,28.17,28.18,26039.0,24.9358,24.9358,24.9093,24.9181,26039.0
2020-06-29 15:40:00,28.18,28.2,28.16,28.17,37626.0,24.9181,24.9358,24.9004,24.9093,37626.0
2020-06-29 15:45:00,28.17,28.19,28.15,28.16,48868.0,24.9093,24.927,24.8916,24.9004,48868.0
2020-06-29 15:50:00,28.16,28.24,28.15,28.24,77665.0,24.9004,24.9712,24.8916,24.9712,77665.0
2020-06-29 15:55:00,28.23,28.32,28.22,28.29,264593.0,24.9623,25.0419,24.9535,25.0154,264593.0
2020-06-30 09:30:00,28.28,28.41,28.28,28.32,43492.0,25.0066,25.1215,25.0066,25.0419,43492.0
2020-06-30 09:35:00,28.33,28.33,28.23,28.25,9015.0,25.0508,25.0508,24.9623,24.98,9015.0
2020-06-30 09:40:00,28.25,28.3,28.23,28.28,9340.0,24.98,25.0242,24.9623,25.0066,9340.0
2020-06-30 09:45:00,28.29,28.32,28.28,28.28,4991.0,25.0154,25.0419,25.0066,25.0066,4991.0
2020-06-30 09:50:00,28.29,28.33,28.26,28.32,10601.0,25.0154,25.0508,24.9889,25.0419,10601.0
2020-06-30 09:55:00,28.33,28.38,28.32,28.35,7904.0,25.0508,25.095,25.0419,25.0685,7904.0
2020-06-30 10:00:00,28.35,28.37,28.28,28.29,15299.0,25.0685,25.0861,25.0066,25.0154,15299.0
2020-06-30 10:05:00,28.29,28.3,28.24,28.26,26092.0,25.0154,25.0242,24.9712,24.9889,26092.0
2020-06-30 10:10:00,28.24,28.24,28.21,28.23,8163.0,24.9712,24.9712,24.9447,24.9623,8163.0
2020-06-30 10:15:00,28.24,28.25,28.19,28.25,14466.0,24.9712,24.98,24.927,24.98,14466.0
2020-06-30 10:20:00,28.25,28.3,28.23,28.28,30435.0,24.98,25.0242,24.9623,25.0066,30435.0
2020-06-30 10:25:00,28.28,28.33,28.28,28.33,17050.0,25.0066,25.0508,25.0066,25.0508,17050.0
2020-06-30 10:30:00,28.33,28.34,28.31,28.32,13157.0,25.0508,25.0596,25.0331,25.0419,13157.0
2020-06-30 10:35:00,28.31,28.34,28.29,28.33,11521.0,25.0331,25.0596,25.0154,25.0508,11521.0
2020-06-30 10:40:00,28.33,28.36,28.32,28.35,14804.0,25.0508,25.0773,25.0419,25.0685,14804.0
2020-06-30 10:45:00,28.34,28.35,28.3,28.3,8019.0,25.0596,25.0685,25.0242,25.0242,8019.0
2020-06-30 10:50:00,28.31,28.35,28.31,28.34,19540.0,25.0331,25.0685,25.0331,25.0596,19540.0
2020-06-30 10:55:00,28.34,28.35,28.31,28.34,12510.0,25.0596,25.0685,25.0331,25.0596,12510.0
2020-06-30 11:00:00,28.33,28.34,28.32,28.33,3516.0,25.0508,25.0596,25.0419,25.0508,3516.0
2020-06-30 11:05:00,28.33,28.33,28.3,28.33,20724.0,25.0508,25.0508,25.0242,25.0508,20724.0
2020-06-30 11:10:00,28.33,28.35,28.32,28.34,5599.0,25.0508,25.0685,25.0419,25.0596,5599.0
2020-06-30 11:15:00,28.35,28.38,28.34,28.36,18649.0,25.0685,25.095,25.0596,25.0773,18649.0
2020-06-30 11:20:00,28.36,28.36,28.34,28.34,41268.0,25.0773,25.0773,25.0596,25.0596,41268.0
2020-06-30 11:25:00,28.34,28.34,28.3,28.3,11674.0,25.0596,25.0596,25.0242,25.0242,11674.0
2020-06-30 11:30:00,28.31,28.31,28.27,28.29,13299.0,25.0331,25.0331,24.9977,25.0154,13299.0
2020-06-30 11:35:00,28.29,28.31,28.28,28.3,14796.0,25.0154,25.0331,25.0066,25.0242,14796.0
2020-06-30 11:40:00,28.3,28.32,28.28,28.31,27378.0,25.0242,25.0419,25.0066,25.0331,27378.0
2020-06-30 11:45:00,28.32,28.32,28.27,28.29,12943.0,25.0419,25.0419,24.9977,25.0154,12943.0
2020-06-30 11:50:00,28.29,28.29,28.25,28.28,15192.0,25.0154,25.0154,24.98,25.0066,15192.0
2020-06-30 11:55:00,28.28,28.31,28.28,28.28,8301.0,25.0066,25.0331,25.0066,25.0066,8301.0
2020-06-30 12:00:00,28.28,28.29,28.27,28.29,5499.0,25.0066,25.0154,24.9977,25.0154,5499.0
2020-06-30 12:05:00,28.29,28.29,28.28,28.29,500.0,25.0154,25.0154,25.0066,25.0154,500.0
2020-06-30 12:10:00,28.29,28.31,28.27,28.29,23019.0,25.0154,25.0331,24.9977,25.0154,23019.0
2020-06-30 12:15:00,28.29,28.32,28.29,28.31,10141.0,25.0154,25.0419,25.0154,25.0331,10141.0
2020-06-30 12:20:00,28.3,28.31,28.29,28.3,7458.0,25.0242,25.0331,25.0154,25.0242,7458.0
2020-06-30 12:25:00,28.3,28.31,28.28,28.3,9785.0,25.0242,25.0331,25.0066,25.0242,9785.0
2020-06-30 12:30:00,28.3,28.31,28.26,28.3,21089.0,25.0242,25.0331,24.9889,25.0242,21089.0
2020-06-30 12:35:00,28.3,28.32,28.29,28.3,19105.0,25.0242,25.0419,25.0154,25.0242,19105.0
2020-06-30 12:40:00,28.31,28.32,28.28,28.31,20188.0,25.0331,25.0419,25.0066,25.0331,20188.0
2020-06-30 12:45:00,28.32,28.32,28.28,28.3,7736.0,25.0419,25.0419,25.0066,25.0242,7736.0
2020-06-30 12:50:00,28.3,28.3,28.28,28.29,4557.0,25.0242,25.0242,25.0066,25.0154,4557.0
2020-06-30 12:55:00,28.29,28.29,28.26,28.27,10621.0,25.0154,25.0154,24.9889,24.9977,10621.0
2020-06-30 13:00:00,28.26,28.27,28.21,28.21,59112.0,24.9889,24.9977,24.9447,24.9447,59112.0
2020-06-30 13:05:00,28.21,28.24,28.2,28.22,22937.0,24.9447,24.9712,24.9358,24.9535,22937.0
2020-06-30 13:10:00,28.23,28.24,28.21,28.23,9092.0,24.9623,24.9712,24.9447,24.9623,9092.0
2020-06-30 13:15:00,28.23,28.25,28.21,28.25,8406.0,24.9623,24.98,24.9447,24.98,8406.0
2020-06-30 13:20:00,28.24,28.25,28.23,28.23,15757.0,24.9712,24.98,24.9623,24.9623,15757.0
2020-06-30 13:25:00,28.23,28.23,28.21,28.23,19875.0,24.9623,24.9623,24.9447,24.9623,19875.0
2020-06-30 13:30:00,28.23,28.23,28.2,28.21,14101.0,24.9623,24.9623,24.9358,24.9447,14101.0
2020-06-30 13:35:00,28.21,28.22,28.2,28.21,12326.0,24.9447,24.9535,24.9358,24.9447,12326.0
2020-06-30 13:40:00,28.21,28.22,28.18,28.19,21897.0,24.9447,24.9535,24.9181,24.927,21897.0
2020-06-30 13:45:00,28.19,28.2,28.18,28.2,6900.0,24.927,24.9358,24.9181,24.9358,6900.0
2020-06-30 13:50:00,28.19,28.21,28.18,28.2,20299.0,24.927,24.9447,24.9181,24.9358,20299.0
2020-06-30 13:55:00,28.2,28.21,28.17,28.2,28025.0,24.9358,24.9447,24.9093,24.9358,28025.0
2020-06-30 14:00:00,28.19,28.2,28.15,28.18,11474.0,24.927,24.9358,24.8916,24.9181,11474.0
2020-06-30 14:05:00,28.18,28.21,28.18,28.21,13051.0,24.9181,24.9447,24.9181,24.9447,13051.0
2020-06-30 14:10:00,28.21,28.21,28.17,28.18,17249.0,24.9447,24.9447,24.9093,24.9181,17249.0
2020-06-30 14:15:00,28.18,28.19,28.15,28.16,33652.0,24.9181,24.927,24.8916,24.9004,33652.0
2020-06-30 14:20:00,28.16,28.19,28.14,28.17,35740.0,24.9004,24.927,24.8828,24.9093,35740.0
2020-06-30 14:25:00,28.18,28.2,28.17,28.18,15353.0,24.9181,24.9358,24.9093,24.9181,15353.0
2020-06-30 14:30:00,28.18,28.21,28.17,28.18,22497.0,24.9181,24.9447,24.9093,24.9181,22497.0
2020-06-30 14:35:00,28.17,28.2,28.16,28.2,22830.0,24.9093,24.9358,24.9004,24.9358,22830.0
2020-06-30 14:40:00,28.2,28.22,28.17,28.22,15472.0,24.9358,24.9535,24.9093,24.9535,15472.0
2020-06-30 14:45:00,28.21,28.22,28.19,28.2,12123.0,24.9447,24.9535,24.927,24.9358,12123.0
2020-06-30 14:50:00,28.2,28.21,28.19,28.21,27629.0,24.9358,24.9447,24.927,24.9447,27629.0
2020-06-30 14:55:00,28.21,28.21,28.19,28.21,26475.0,24.9447,24.9447,24.927,24.9447,26475.0
2020-06-30 15:00:00,28.21,28.22,28.17,28.19,21534.0,24.9447,24.9535,24.9093,24.927,21534.0
2020-06-30 15:05:00,28.19,28.19,28.17,28.18,26599.0,24.927,24.927,24.9093,24.9181,26599.0
2020-06-30 15:10:00,28.18,28.21,28.17,28.21,18599.0,24.9181,24.9447,24.9093,24.9447,18599.0
2020-06-30 15:15:00,28.21,28.21,28.18,28.2,16118.0,24.9447,24.9447,24.9181,24.9358,16118.0
2020-06-30 15:20:00,28.2,28.23,28.19,28.22,30081.0,24.9358,24.9623,24.927,24.9535,30081.0
2020-06-30 15:25:00,28.23,28.26,28.22,28.25,16783.0,24.9623,24.9889,24.9535,24.98,16783.0
2020-06-30 15:30:00,28.25,28.29,28.24,28.27,36970.0,24.98,25.0154,24.9712,24.9977,36970.0
2020-06-30 15:35:00,28.27,28.29,28.26,28.28,19119.0,24.9977,25.0154,24.9889,25.0066,19119.0
2020-06-30 15:40:00,28.28,28.32,28.27,28.32,29449.0,25.0066,25.0419,24.9977,25.0419,29449.0
2020-06-30 15:45:00,28.32,28.34,28.28,28.31,57305.0,25.0419,25.0596,25.0066,25.0331,57305.0
2020-06-30 15:50:00,28.31,28.45,28.31,28.43,191132.0,25.0331,25.1569,25.0331,25.1392,191132.0
2020-06-30 15:55:00,28.44,28.44,28.23,28.39,457334.0,25.148,25.148,24.9623,25.1038,457334.0
2020-07-01 09:30:00,28.36,28.44,28.32,28.42,38005.0,25.2085,25.2796,25.1729,25.2618,38005.0
2020-07-01 09:35:00,28.43,28.48,28.41,28.48,26471.0,25.2707,25.3152,25.2529,25.3152,26471.0
2020-07-01 09:40:00,28.49,28.53,28.47,28.51,18908.0,25.3241,25.3596,25.3063,25.3418,18908.0
2020-07-01 09:45:00,28.51,28.55,28.5,28.55,16622.0,25.3418,25.3774,25.3329,25.3774,16622.0
2020-07-01 09:50:00,28.54,28.55,28.45,28.48,19862.0,25.3685,25.3774,25.2885,25.3152,19862.0
2020-07-01 09:55:00,28.48,28.56,28.44,28.56,16252.0,25.3152,25.3863,25.2796,25.3863,16252.0
2020-07-01 10:00:00,28.52,28.57,28.5,28.54,20682.0,25.3507,25.3952,25.3329,25.3685,20682.0
2020-07-01 10:05:00,28.53,28.56,28.51,28.52,10842.0,25.3596,25.3863,25.3418,25.3507,10842.0
2020-07-01 10:10:00,28.52,28.56,28.51,28.55,17689.0,25.3507,25.3863,25.3418,25.3774,17689.0
2020-07-01 10:15:00,28.55,28.59,28.51,28.55,38771.0,25.3774,25.4129,25.3418,25.3774,38771.0
2020-07-01 10:20:00,28.54,28.55,28.46,28.5,13773.0,25.3685,25.3774,25.2974,25.3329,13773.0
2020-07-01 10:25:00,28.5,28.52,28.5,28.51,12007.0,25.3329,25.3507,25.3329,25.3418,12007.0
2020-07-01 10:30:00,28.51,28.53,28.49,28.51,11830.0,25.3418,25.3596,25.3241,25.3418,11830.0
2020-07-01 10:35:00,28.5,28.51,28.48,28.5,20967.0,25.3329,25.3418,25.3152,25.3329,20967.0
2020-07-01 10:40:00,28.5,28.53,28.48,28.51,13415.0,25.3329,25.3596,25.3152,25.3418,13415.0
2020-07-01 10:45:00,28.52,28.52,28.47,28.48,12931.0,25.3507,25.3507,25.3063,25.3152,12931.0
2020-07-01 10:50:00,28.48,28.52,28.47,28.49,12662.0,25.3152,25.3507,25.3063,25.3241,12662.0
2020-07-01 10:55:00,28.48,28.51,28.47,28.51,11086.0,25.3152,25.3418,25.3063,25.3418,11086.0
2020-07-01 11:00:00,28.52,28.54,28.5,28.53,6740.0,25.3507,25.3685,25.3329,25.3596,6740.0
2020-07-01 11:05:00,28.53,28.53,28.5,28.5,6016.0,25.3596,25.3596,25.3329,25.3329,6016.0
2020-07-01 11:10:00,28.5,28.51,28.47,28.5,16228.0,25.3329,25.3418,25.3063,25.3329,16228.0
2020-07-01 11:15:00,28.49,28.5,28.46,28.46,5701.0,25.3241,25.3329,25.2974,25.2974,5701.0
2020-07-01 11:20:00,28.46,28.47,28.44,28.46,4202.0,25.2974,25.3063,25.2796,25.2974,4202.0
2020-07-01 11:25:00,28.46,28.46,28.4,28.41,17752.0,25.2974,25.2974,25.2441,25.2529,17752.0
2020-07-01 11:30:00,28.41,28.49,28.41,28.49,20506.0,25.2529,25.3241,25.2529,25.3241,20506.0
2020-07-01 11:35:00,28.49,28.5,28.47,28.49,5913.0,25.3241,25.3329,25.3063,25.3241,5913.0
2020-07-01 11:40:00,28.49,28.5,28.47,28.5,3588.0,25.3241,25.3329,25.3063,25.3329,3588.0
2020-07-01 11:45:00,28.5,28.52,28.49,28.52,10251.0,25.3329,25.3507,25.3241,25.3507,10251.0
2020-07-01 11:50:00,28.51,28.52,28.48,28.52,7027.0,25.3418,25.3507,25.3152,25.3507,7027.0
2020-07-01 11:55:00,28.52,28.57,28.51,28.57,35566.0,25.3507,25.3952,25.3418,25.3952,35566.0
2020-07-01 12:00:00,28.57,28.57,28.53,28.55,7538.0,25.3952,25.3952,25.3596,25.3774,7538.0
2020-07-01 12:05:00,28.55,28.56,28.54,28.55,2677.0,25.3774,25.3863,25.3685,25.3774,2677.0
2020-07-01 12:10:00,28.55,28.56,28.55,28.56,4390.0,25.3774,25.3863,25.3774,25.3863,4390.0
2020-07-01 12:15:00,28.57,28.71,28.56,28.71,20269.0,25.3952,25.5196,25.3863,25.5196,20269.0
2020-07-01 12:20:00,28.71,28.73,28.69,28.73,19211.0,25.5196,25.5374,25.5018,25.5374,19211.0
2020-07-01 12:25:00,28.72,28.72,28.69,28.71,5468.0,25.5285,25.5285,25.5018,25.5196,5468.0
2020-07-01 12:30:00,28.71,28.71,28.69,28.7,5712.0,25.5196,25.5196,25.5018,25.5107,5712.0
2020-07-01 12:35:00,28.71,28.76,28.7,28.76,10107.0,25.5196,25.5641,25.5107,25.5641,10107.0
2020-07-01 12:40:00,28.76,28.76,28.71,28.71,4786.0,25.5641,25.5641,25.5196,25.5196,4786.0
2020-07-01 12:45:00,28.73,28.73,28.69,28.71,17261.0,25.5374,25.5374,25.5018,25.5196,17261.0
2020-07-01 12:50:00,28.71,28.72,28.67,28.68,7944.0,25.5196,25.5285,25.4841,25.4929,7944.0
2020-07-01 12:55:00,28.68,28.69,28.64,28.66,7322.0,25.4929,25.5018,25.4574,25.4752,7322.0
2020-07-01 13:00:00,28.65,28.66,28.64,28.64,7234.0,25.4663,25.4752,25.4574,25.4574,7234.0
2020-07-01 13:05:00,28.64,28.64,28.62,28.64,6736.0,25.4574,25.4574,25.4396,25.4574,6736.0
2020-07-01 13:10:00,28.64,28.66,28.64,28.66,7037.0,25.4574,25.4752,25.4574,25.4752,7037.0
2020-07-01 13:15:00,28.65,28.67,28.64,28.67,7987.0,25.4663,25.4841,25.4574,25.4841,7987.0
2020-07-01 13:20:00,28.67,28.69,28.65,28.69,8960.0,25.4841,25.5018,25.4663,25.5018,8960.0
2020-07-01 13:25:00,28.69,28.71,28.68,28.71,6871.0,25.5018,25.5196,25.4929,25.5196,6871.0
2020-07-01 13:30:00,28.71,28.72,28.7,28.71,7700.0,25.5196,25.5285,25.5107,25.5196,7700.0
2020-07-01 13:35:00,28.71,28.73,28.7,28.73,7778.0,25.5196,25.5374,25.5107,25.5374,7778.0
2020-07-01 13:40:00,28.73,28.74,28.68,28.69,40644.0,25.5374,25.5463,25.4929,25.5018,40644.0
2020-07-01 13:45:00,28.69,28.69,28.66,28.67,34475.0,25.5018,25.5018,25.4752,25.4841,34475.0
2020-07-01 13:50:00,28.67,28.68,28.66,28.67,25158.0,25.4841,25.4929,25.4752,25.4841,25158.0
2020-07-01 13:55:00,28.67,28.68,28.66,28.67,21518.0,25.4841,25.4929,25.4752,25.4841,21518.0
2020-07-01 14:00:00,28.67,28.7,28.66,28.68,14581.0,25.4841,25.5107,25.4752,25.4929,14581.0
2020-07-01 14:05:00,28.68,28.69,28.66,28.69,51336.0,25.4929,25.5018,25.4752,25.5018,51336.0
2020-07-01 14:10:00,28.69,28.7,28.67,28.68,28613.0,25.5018,25.5107,25.4841,25.4929,28613.0
2020-07-01 14:15:00,28.68,28.69,28.66,28.68,22000.0,25.4929,25.5018,25.4752,25.4929,22000.0
2020-07-01 14:20:00,28.69,28.69,28.66,28.67,30781.0,25.5018,25.5018,25.4752,25.4841,30781.0
2020-07-01 14:25:00,28.66,28.67,28.65,28.66,17419.0,25.4752,25.4841,25.4663,25.4752,17419.0
2020-07-01 14:30:00,28.66,28.67,28.63,28.63,17910.0,25.4752,25.4841,25.4485,25.4485,17910.0
2020-07-01 14:35:00,28.64,28.64,28.63,28.64,6343.0,25.4574,25.4574,25.4485,25.4574,6343.0
2020-07-01 14:40:00,28.63,28.63,28.6,28.61,12820.0,25.4485,25.4485,25.4218,25.4307,12820.0
2020-07-01 14:45:00,28.6,28.66,28.6,28.66,36826.0,25.4218,25.4752,25.4218,25.4752,36826.0
2020-07-01 14:50:00,28.66,28.72,28.65,28.7,18916.0,25.4752,25.5285,25.4663,25.5107,18916.0
2020-07-01 14:55:00,28.7,28.7,28.68,28.69,15984.0,25.5107,25.5107,25.4929,25.5018,15984.0
2020-07-01 15:00:00,28.69,28.71,28.68,28.71,15834.0,25.5018,25.5196,25.4929,25.5196,15834.0
2020-07-01 15:05:00,28.71,28.73,28.69,28.73,16336.0,25.5196,25.5374,25.5018,25.5374,16336.0
2020-07-01 15:10:00,28.73,28.75,28.71,28.71,16892.0,25.5374,25.5552,25.5196,25.5196,16892.0
2020-07-01 15:15:00,28.71,28.72,28.69,28.7,7352.0,25.5196,25.5285,25.5018,25.5107,7352.0
2020-07-01 15:20:00,28.7,28.72,28.69,28.71,19392.0,25.5107,25.5285,25.5018,25.5196,19392.0
2020-07-01 15:25:00,28.72,28.74,28.71,28.74,12444.0,25.5285,25.5463,25.5196,25.5463,12444.0
2020-07-01 15:30:00,28.74,28.77,28.71,28.76,31351.0,25.5463,25.5729,25.5196,25.5641,31351.0
2020-07-01 15:35:00,28.75,28.75,28.71,28.71,10312.0,25.5552,25.5552,25.5196,25.5196,10312.0
2020-07-01 15:40:00,28.72,28.72,28.69,28.69,13207.0,25.5285,25.5285,25.5018,25.5018,13207.0
2020-07-01 15:45:00,28.69,28.71,28.66,28.68,53676.0,25.5018,25.5196,25.4752,25.4929,53676.0
2020-07-01 15:50:00,28.67,28.7,28.61,28.69,78474.0,25.4841,25.5107,25.4307,25.5018,78474.0
2020-07-01 15:55:00,28.69,28.71,28.63,28.66,132680.0,25.5018,25.5196,25.4485,25.4752,132680.0
2020-07-02 09:30:00,28.86,28.86,28.71,28.86,51072.0,25.6529,25.6529,25.5196,25.6529,51072.0
2020-07-02 09:35:00,28.86,28.87,28.8,28.82,5754.0,25.6529,25.6618,25.5996,25.6174,5754.0
2020-07-02 09:40:00,28.83,28.84,28.75,28.77,19403.0,25.6263,25.6352,25.5552,25.5729,19403.0
2020-07-02 09:45:00,28.77,28.79,28.75,28.77,17961.0,25.5729,25.5907,25.5552,25.5729,17961.0
2020-07-02 09:50:00,28.76,28.77,28.73,28.74,15701.0,25.5641,25.5729,25.5374,25.5463,15701.0
2020-07-02 09:55:00,28.74,28.82,28.72,28.81,16885.0,25.5463,25.6174,25.5285,25.6085,16885.0
2020-07-02 10:00:00,28.8,28.82,28.78,28.78,16753.0,25.5996,25.6174,25.5818,25.5818,16753.0
2020-07-02 10:05:00,28.78,28.79,28.76,28.76,5860.0,25.5818,25.5907,25.5641,25.5641,5860.0
2020-07-02 10:10:00,28.77,28.77,28.71,28.71,12309.0,25.5729,25.5729,25.5196,25.5196,12309.0
2020-07-02 10:15:00,28.71,28.75,28.7,28.71,22706.0,25.5196,25.5552,25.5107,25.5196,22706.0
2020-07-02 10:20:00,28.71,28.71,28.54,28.61,26180.0,25.5196,25.5196,25.3685,25.4307,26180.0
2020-07-02 10:25:00,28.61,28.62,28.56,28.57,22113.0,25.4307,25.4396,25.3863,25.3952,22113.0
2020-07-02 10:30:00,28.57,28.6,28.56,28.58,35467.0,25.3952,25.4218,25.3863,25.4041,35467.0
2020-07-02 10:35:00,28.59,28.62,28.56,28.58,18187.0,25.4129,25.4396,25.3863,25.4041,18187.0
2020-07-02 10:40:00,28.58,28.64,28.55,28.64,30102.0,25.4041,25.4574,25.3774,25.4574,30102.0
2020-07-02 10:45:00,28.64,28.69,28.62,28.63,20861.0,25.4574,25.5018,25.4396,25.4485,20861.0
2020-07-02 10:50:00,28.63,28.64,28.56,28.57,12456.0,25.4485,25.4574,25.3863,25.3952,12456.0
2020-07-02 10:55:00,28.57,28.6,28.56,28.57,9075.0,25.3952,25.4218,25.3863,25.3952,9075.0
2020-07-02 11:00:00,28.56,28.6,28.52,28.53,9402.0,25.3863,25.4218,25.3507,25.3596,9402.0
2020-07-02 11:05:00,28.53,28.58,28.53,28.55,10795.0,25.3596,25.4041,25.3596,25.3774,10795.0
2020-07-02 11:10:00,28.55,28.57,28.52,28.54,10317.0,25.3774,25.3952,25.3507,25.3685,10317.0
2020-07-02 11:15:00,28.55,28.61,28.54,28.61,13165.0,25.3774,25.4307,25.3685,25.4307,13165.0
2020-07-02 11:20:00,28.6,28.64,28.59,28.64,7510.0,25.4218,25.4574,25.4129,25.4574,7510.0
2020-07-02 11:25:00,28.63,28.63,28.54,28.57,9629.0,25.4485,25.4485,25.3685,25.3952,9629.0
2020-07-02 11:30:00,28.57,28.6,28.56,28.58,10007.0,25.3952,25.4218,25.3863,25.4041,10007.0
2020-07-02 11:35:00,28.58,28.59,28.56,28.58,5498.0,25.4041,25.4129,25.3863,25.4041,5498.0
2020-07-02 11:40:00,28.58,28.6,28.57,28.6,9454.0,25.4041,25.4218,25.3952,25.4218,9454.0
2020-07-02 11:45:00,28.6,28.6,28.56,28.56,9027.0,25.4218,25.4218,25.3863,25.3863,9027.0
2020-07-02 11:50:00,28.55,28.55,28.52,28.53,12390.0,25.3774,25.3774,25.3507,25.3596,12390.0
2020-07-02 11:55:00,28.54,28.56,28.53,28.55,29532.0,25.3685,25.3863,25.3596,25.3774,29532.0
2020-07-02 12:00:00,28.55,28.56,28.5,28.51,10949.0,25.3774,25.3863,25.3329,25.3418,10949.0
2020-07-02 12:05:00,28.51,28.51,28.5,28.5,9888.0,25.3418,25.3418,25.3329,25.3329,9888.0
2020-07-02 12:10:00,28.51,28.54,28.5,28.53,9881.0,25.3418,25.3685,25.3329,25.3596,9881.0
2020-07-02 12:15:00,28.52,28.54,28.5,28.53,20790.0,25.3507,25.3685,25.3329,25.3596,20790.0
2020-07-02 12:20:00,28.53,28.53,28.5,28.51,5194.0,25.3596,25.3596,25.3329,25.3418,5194.0
2020-07-02 12:25:00,28.51,28.51,28.49,28.5,11064.0,25.3418,25.3418,25.3241,25.3329,11064.0
2020-07-02 12:30:00,28.5,28.52,28.44,28.52,58875.0,25.3329,25.3507,25.2796,25.3507,58875.0
2020-07-02 12:35:00,28.51,28.53,28.49,28.52,8105.0,25.3418,25.3596,25.3241,25.3507,8105.0
2020-07-02 12:40:00,28.52,28.52,28.49,28.51,10540.0,25.3507,25.3507,25.3241,25.3418,10540.0
2020-07-02 12:45:00,28.51,28.52,28.47,28.5,21195.0,25.3418,25.3507,25.3063,25.3329,21195.0
2020-07-02 12:50:00,28.5,28.54,28.49,28.52,39485.0,25.3329,25.3685,25.3241,25.3507,39485.0
2020-07-02 12:55:00,28.53,28.56,28.53,28.55,9182.0,25.3596,25.3863,25.3596,25.3774,9182.0
2020-07-02 13:00:00,28.55,28.56,28.52,28.53,2900.0,25.3774,25.3863,25.3507,25.3596,2900.0
2020-07-02 13:05:00,28.53,28.53,28.51,28.51,19858.0,25.3596,25.3596,25.3418,25.3418,19858.0
2020-07-02 13:10:00,28.52,28.53,28.5,28.51,4429.0,25.3507,25.3596,25.3329,25.3418,4429.0
2020-07-02 13:15:00,28.51,28.51,28.5,28.51,1900.0,25.3418,25.3418,25.3329,25.3418,1900.0
2020-07-02 13:20:00,28.51,28.55,28.49,28.55,21496.0,25.3418,25.3774,25.3241,25.3774,21496.0
2020-07-02 13:25:00,28.55,28.55,28.51,28.52,8185.0,25.3774,25.3774,25.3418,25.3507,8185.0
2020-07-02 13:30:00,28.52,28.52,28.51,28.51,19693.0,25.3507,25.3507,25.3418,25.3418,19693.0
2020-07-02 13:35:00,28.51,28.53,28.51,28.52,17967.0,25.3418,25.3596,25.3418,25.3507,17967.0
2020-07-02 13:40:00,28.52,28.54,28.51,28.54,30228.0,25.3507,25.3685,25.3418,25.3685,30228.0
2020-07-02 13:45:00,28.54,28.57,28.53,28.57,17954.0,25.3685,25.3952,25.3596,25.3952,17954.0
2020-07-02 13:50:00,28.57,28.59,28.56,28.59,14842.0,25.3952,25.4129,25.3863,25.4129,14842.0
2020-07-02 13:55:00,28.58,28.59,28.55,28.55,12682.0,25.4041,25.4129,25.3774,25.3774,12682.0
2020-07-02 14:00:00,28.55,28.55,28.52,28.55,40720.0,25.3774,25.3774,25.3507,25.3774,40720.0
2020-07-02 14:05:00,28.55,28.56,28.54,28.55,20018.0,25.3774,25.3863,25.3685,25.3774,20018.0
2020-07-02 14:10:00,28.55,28.55,28.51,28.54,28988.0,25.3774,25.3774,25.3418,25.3685,28988.0
2020-07-02 14:15:00,28.55,28.55,28.53,28.54,7561.0,25.3774,25.3774,25.3596,25.3685,7561.0
2020-07-02 14:20:00,28.53,28.55,28.53,28.54,13245.0,25.3596,25.3774,25.3596,25.3685,13245.0
2020-07-02 14:25:00,28.54,28.54,28.53,28.54,3500.0,25.3685,25.3685,25.3596,25.3685,3500.0
2020-07-02 14:30:00,28.53,28.55,28.53,28.54,12279.0,25.3596,25.3774,25.3596,25.3685,12279.0
2020-07-02 14:35:00,28.53,28.55,28.51,28.55,44740.0,25.3596,25.3774,25.3418,25.3774,44740.0
2020-07-02 14:40:00,28.55,28.57,28.53,28.56,21698.0,25.3774,25.3952,25.3596,25.3863,21698.0
2020-07-02 14:45:00,28.55,28.56,28.54,28.55,7159.0,25.3774,25.3863,25.3685,25.3774,7159.0
2020-07-02 14:50:00,28.55,28.57,28.54,28.55,19993.0,25.3774,25.3952,25.3685,25.3774,19993.0
2020-07-02 14:55:00,28.55,28.57,28.54,28.55,18443.0,25.3774,25.3952,25.3685,25.3774,18443.0
2020-07-02 15:00:00,28.55,28.57,28.52,28.55,19122.0,25.3774,25.3952,25.3507,25.3774,19122.0
2020-07-02 15:05:00,28.56,28.56,28.53,28.55,26225.0,25.3863,25.3863,25.3596,25.3774,26225.0
2020-07-02 15:10:00,28.55,28.56,28.53,28.55,56336.0,25.3774,25.3863,25.3596,25.3774,56336.0
2020-07-02 15:15:00,28.55,28.57,28.55,28.55,17457.0,25.3774,25.3952,25.3774,25.3774,17457.0
2020-07-02 15:20:00,28.55,28.58,28.55,28.58,16220.0,25.3774,25.4041,25.3774,25.4041,16220.0
2020-07-02 15:25:00,28.57,28.6,28.57,28.58,32178.0,25.3952,25.4218,25.3952,25.4041,32178.0
2020-07-02 15:30:00,28.58,28.58,28.55,28.57,35397.0,25.4041,25.4041,25.3774,25.3952,35397.0
2020-07-02 15:35:00,28.57,28.57,28.55,28.57,21854.0,25.3952,25.3952,25.3774,25.3952,21854.0
2020-07-02 15:40:00,28.57,28.57,28.53,28.55,40936.0,25.3952,25.3952,25.3596,25.3774,40936.0
2020-07-02 15:45:00,28.55,28.56,28.5,28.5,79147.0,25.3774,25.3863,25.3329,25.3329,79147.0
2020-07-02 15:50:00,28.51,28.54,28.48,28.48,55785.0,25.3418,25.3685,25.3152,25.3152,55785.0
2020-07-02 15:55:00,28.49,28.55,28.48,28.53,284371.0,25.3241,25.3774,25.3152,25.3596,284371.0
2020-07-06 09:30:00,28.65,28.73,28.65,28.72,22752.0,25.4663,25.5374,25.4663,25.5285,22752.0
2020-07-06 09:35:00,28.71,28.72,28.6,28.6,12041.0,25.5196,25.5285,25.4218,25.4218,12041.0
2020-07-06 09:40:00,28.61,28.65,28.61,28.63,6716.0,25.4307,25.4663,25.4307,25.4485,6716.0
2020-07-06 09:45:00,28.63,28.66,28.6,28.61,12453.0,25.4485,25.4752,25.4218,25.4307,12453.0
2020-07-06 09:50:00,28.6,28.63,28.58,28.63,42566.0,25.4218,25.4485,25.4041,25.4485,42566.0
2020-07-06 09:55:00,28.63,28.63,28.51,28.54,14014.0,25.4485,25.4485,25.3418,25.3685,14014.0
2020-07-06 10:00:00,28.55,28.59,28.54,28.58,14219.0,25.3774,25.4129,25.3685,25.4041,14219.0
2020-07-06 10:05:00,28.57,28.57,28.48,28.5,10899.0,25.3952,25.3952,25.3152,25.3329,10899.0
2020-07-06 10:10:00,28.49,28.49,28.39,28.4,12936.0,25.3241,25.3241,25.2352,25.2441,12936.0
2020-07-06 10:15:00,28.4,28.43,28.38,28.41,20248.0,25.2441,25.2707,25.2263,25.2529,20248.0
2020-07-06 10:20:00,28.41,28.41,28.37,28.39,19472.0,25.2529,25.2529,25.2174,25.2352,19472.0
2020-07-06 10:25:00,28.35,28.37,28.34,28.37,12714.0,25.1996,25.2174,25.1907,25.2174,12714.0
2020-07-06 10:30:00,28.36,28.41,28.35,28.4,21654.0,25.2085,25.2529,25.1996,25.2441,21654.0
2020-07-06 10:35:00,28.41,28.42,28.38,28.4,9412.0,25.2529,25.2618,25.2263,25.2441,9412.0
2020-07-06 10:40:00,28.4,28.42,28.37,28.39,23821.0,25.2441,25.2618,25.2174,25.2352,23821.0
2020-07-06 10:45:00,28.39,28.42,28.37,28.42,16649.0,25.2352,25.2618,25.2174,25.2618,16649.0
2020-07-06 10:50:00,28.42,28.45,28.4,28.45,12798.0,25.2618,25.2885,25.2441,25.2885,12798.0
2020-07-06 10:55:00,28.44,28.52,28.44,28.51,14863.0,25.2796,25.3507,25.2796,25.3418,14863.0
2020-07-06 11:00:00,28.51,28.57,28.5,28.54,10582.0,25.3418,25.3952,25.3329,25.3685,10582.0
2020-07-06 11:05:00,28.54,28.58,28.53,28.58,10277.0,25.3685,25.4041,25.3596,25.4041,10277.0
2020-07-06 11:10:00,28.58,28.65,28.58,28.65,15413.0,25.4041,25.4663,25.4041,25.4663,15413.0
2020-07-06 11:15:00,28.65,28.67,28.64,28.65,17601.0,25.4663,25.4841,25.4574,25.4663,17601.0
2020-07-06 11:20:00,28.64,28.65,28.61,28.62,13115.0,25.4574,25.4663,25.4307,25.4396,13115.0
2020-07-06 11:25:00,28.61,28.61,28.57,28.61,20057.0,25.4307,25.4307,25.3952,25.4307,20057.0
2020-07-06 11:30:00,28.6,28.61,28.59,28.6,12161.0,25.4218,25.4307,25.4129,25.4218,12161.0
2020-07-06 11:35:00,28.6,28.63,28.59,28.62,22916.0,25.4218,25.4485,25.4129,25.4396,22916.0
2020-07-06 11:40:00,28.63,28.66,28.62,28.65,12577.0,25.4485,25.4752,25.4396,25.4663,12577.0
2020-07-06 11:45:00,28.65,28.65,28.63,28.65,6696.0,25.4663,25.4663,25.4485,25.4663,6696.0
2020-07-06 11:50:00,28.65,28.66,28.63,28.64,12731.0,25.4663,25.4752,25.4485,25.4574,12731.0
2020-07-06 11:55:00,28.64,28.64,28.59,28.6,10704.0,25.4574,25.4574,25.4129,25.4218,10704.0
2020-07-06 12:00:00,28.6,28.63,28.6,28.63,19256.0,25.4218,25.4485,25.4218,25.4485,19256.0
2020-07-06 12:05:00,28.63,28.65,28.63,28.65,6622.0,25.4485,25.4663,25.4485,25.4663,6622.0
2020-07-06 12:10:00,28.65,28.68,28.64,28.67,9947.0,25.4663,25.4929,25.4574,25.4841,9947.0
2020-07-06 12:15:00,28.68,28.68,28.64,28.64,14633.0,25.4929,25.4929,25.4574,25.4574,14633.0
2020-07-06 12:20:00,28.65,28.65,28.61,28.63,12422.0,25.4663,25.4663,25.4307,25.4485,12422.0
2020-07-06 12:25:00,28.62,28.62,28.59,28.6,7747.0,25.4396,25.4396,25.4129,25.4218,7747.0
2020-07-06 12:30:00,28.6,28.61,28.58,28.6,15228.0,25.4218,25.4307,25.4041,25.4218,15228.0
2020-07-06 12:35:00,28.6,28.6,28.57,28.58,5240.0,25.4218,25.4218,25.3952,25.4041,5240.0
2020-07-06 12:40:00,28.57,28.59,28.56,28.58,7202.0,25.3952,25.4129,25.3863,25.4041,7202.0
2020-07-06 12:45:00,28.57,28.61,28.57,28.6,9640.0,25.3952,25.4307,25.3952,25.4218,9640.0
2020-07-06 12:50:00,28.6,28.62,28.6,28.62,28013.0,25.4218,25.4396,25.4218,25.4396,28013.0
2020-07-06 12:55:00,28.62,28.67,28.62,28.67,9595.0,25.4396,25.4841,25.4396,25.4841,9595.0
2020-07-06 13:00:00,28.67,28.69,28.65,28.68,28791.0,25.4841,25.5018,25.4663,25.4929,28791.0
2020-07-06 13:05:00,28.68,28.72,28.67,28.67,25363.0,25.4929,25.5285,25.4841,25.4841,25363.0
2020-07-06 13:10:00,28.67,28.71,28.67,28.71,15406.0,25.4841,25.5196,25.4841,25.5196,15406.0
2020-07-06 13:15:00,28.7,28.73,28.67,28.68,16582.0,25.5107,25.5374,25.4841,25.4929,16582.0
2020-07-06 13:20:00,28.68,28.69,28.63,28.63,15365.0,25.4929,25.5018,25.4485,25.4485,15365.0
2020-07-06 13:25:00,28.62,28.65,28.62,28.64,11802.0,25.4396,25.4663,25.4396,25.4574,11802.0
2020-07-06 13:30:00,28.64,28.64,28.62,28.63,14311.0,25.4574,25.4574,25.4396,25.4485,14311.0
2020-07-06 13:35:00,28.62,28.64,28.61,28.63,14403.0,25.4396,25.4574,25.4307,25.4485,14403.0
2020-07-06 13:40:00,28.63,28.63,28.62,28.62,2777.0,25.4485,25.4485,25.4396,25.4396,2777.0
2020-07-06 13:45:00,28.62,28.64,28.61,28.62,9045.0,25.4396,25.4574,25.4307,25.4396,9045.0
2020-07-06 13:50:00,28.62,28.62,28.59,28.6,12050.0,25.4396,25.4396,25.4129,25.4218,12050.0
2020-07-06 13:55:00,28.6,28.61,28.58,28.6,13562.0,25.4218,25.4307,25.4041,25.4218,13562.0
2020-07-06 14:00:00,28.59,28.6,28.56,28.59,9093.0,25.4129,25.4218,25.3863,25.4129,9093.0
2020-07-06 14:05:00,28.59,28.59,28.57,28.58,6552.0,25.4129,25.4129,25.3952,25.4041,6552.0
2020-07-06 14:10:00,28.58,28.59,28.57,28.58,5534.0,25.4041,25.4129,25.3952,25.4041,5534.0
2020-07-06 14:15:00,28.58,28.58,28.56,28.56,5454.0,25.4041,25.4041,25.3863,25.3863,5454.0
2020-07-06 14:20:00,28.57,28.59,28.56,28.59,6400.0,25.3952,25.4129,25.3863,25.4129,6400.0
2020-07-06 14:25:00,28.58,28.6,28.57,28.6,8859.0,25.4041,25.4218,25.3952,25.4218,8859.0
2020-07-06 14:30:00,28.59,28.61,28.58,28.61,18726.0,25.4129,25.4307,25.4041,25.4307,18726.0
2020-07-06 14:35:00,28.61,28.61,28.6,28.6,2300.0,25.4307,25.4307,25.4218,25.4218,2300.0
2020-07-06 14:40:00,28.6,28.61,28.58,28.6,16533.0,25.4218,25.4307,25.4041,25.4218,16533.0
2020-07-06 14:45:00,28.59,28.61,28.58,28.6,12113.0,25.4129,25.4307,25.4041,25.4218,12113.0
2020-07-06 14:50:00,28.6,28.62,28.59,28.61,19446.0,25.4218,25.4396,25.4129,25.4307,19446.0
2020-07-06 14:55:00,28.62,28.62,28.6,28.61,8862.0,25.4396,25.4396,25.4218,25.4307,8862.0
2020-07-06 15:00:00,28.6,28.61,28.51,28.54,35133.0,25.4218,25.4307,25.3418,25.3685,35133.0
2020-07-06 15:05:00,28.53,28.56,28.52,28.55,14127.0,25.3596,25.3863,25.3507,25.3774,14127.0
2020-07-06 15:10:00,28.55,28.57,28.54,28.57,12415.0,25.3774,25.3952,25.3685,25.3952,12415.0
2020-07-06 15:15:00,28.57,28.58,28.56,28.57,7246.0,25.3952,25.4041,25.3863,25.3952,7246.0
2020-07-06 15:20:00,28.58,28.6,28.57,28.59,20418.0,25.4041,25.4218,25.3952,25.4129,20418.0
2020-07-06 15:25:00,28.58,28.6,28.58,28.6,17984.0,25.4041,25.4218,25.4041,25.4218,17984.0
2020-07-06 15:30:00,28.6,28.6,28.56,28.6,22052.0,25.4218,25.4218,25.3863,25.4218,22052.0
2020-07-06 15:35:00,28.6,28.6,28.56,28.58,14376.0,25.4218,25.4218,25.3863,25.4041,14376.0
2020-07-06 15:40:00,28.58,28.59,28.56,28.59,30662.0,25.4041,25.4129,25.3863,25.4129,30662.0
2020-07-06 15:45:00,28.58,28.59,28.54,28.59,33258.0,25.4041,25.4129,25.3685,25.4129,33258.0
2020-07-06 15:50:00,28.59,28.63,28.59,28.62,48631.0,25.4129,25.4485,25.4129,25.4396,48631.0
2020-07-06 15:55:00,28.62,28.62,28.56,28.56,205000.0,25.4396,25.4396,25.3863,25.3863,205000.0
2020-07-07 09:30:00,28.63,28.73,28.61,28.72,114701.0,25.4485,25.5374,25.4307,25.5285,114701.0
2020-07-07 09:35:00,28.72,28.72,28.57,28.62,44698.0,25.5285,25.5285,25.3952,25.4396,44698.0
2020-07-07 09:40:00,28.62,28.69,28.61,28.69,105582.0,25.4396,25.5018,25.4307,25.5018,105582.0
2020-07-07 09:45:00,28.69,28.83,28.69,28.79,11377.0,25.5018,25.6263,25.5018,25.5907,11377.0
2020-07-07 09:50:00,28.78,28.87,28.77,28.82,13051.0,25.5818,25.6618,25.5729,25.6174,13051.0
2020-07-07 09:55:00,28.83,28.91,28.83,28.9,17481.0,25.6263,25.6974,25.6263,25.6885,17481.0
2020-07-07 10:00:00,28.9,28.98,28.88,28.98,24436.0,25.6885,25.7596,25.6707,25.7596,24436.0
2020-07-07 10:05:00,28.98,29.08,28.98,29.05,54918.0,25.7596,25.8485,25.7596,25.8218,54918.0
2020-07-07 10:10:00,29.05,29.1,29.04,29.05,15713.0,25.8218,25.8663,25.8129,25.8218,15713.0
2020-07-07 10:15:00,29.05,29.08,29.04,29.06,10034.0,25.8218,25.8485,25.8129,25.8307,10034.0
2020-07-07 10:20:00,29.07,29.08,29.04,29.05,9703.0,25.8396,25.8485,25.8129,25.8218,9703.0
2020-07-07 10:25:00,29.05,29.08,29.02,29.08,14614.0,25.8218,25.8485,25.7952,25.8485,14614.0
2020-07-07 10:30:00,29.08,29.11,29.02,29.03,18148.0,25.8485,25.8752,25.7952,25.804,18148.0
2020-07-07 10:35:00,29.04,29.12,29.04,29.08,9963.0,25.8129,25.884,25.8129,25.8485,9963.0
2020-07-07 10:40:00,29.09,29.13,29.08,29.12,5246.0,25.8574,25.8929,25.8485,25.884,5246.0
2020-07-07 10:45:00,29.11,29.17,29.1,29.16,22582.0,25.8752,25.9285,25.8663,25.9196,22582.0
2020-07-07 10:50:00,29.17,29.18,29.15,29.16,19620.0,25.9285,25.9374,25.9107,25.9196,19620.0
2020-07-07 10:55:00,29.17,29.17,29.11,29.11,15453.0,25.9285,25.9285,25.8752,25.8752,15453.0
2020-07-07 11:00:00,29.11,29.12,29.09,29.12,25201.0,25.8752,25.884,25.8574,25.884,25201.0
2020-07-07 11:05:00,29.12,29.19,29.1,29.19,39440.0,25.884,25.9463,25.8663,25.9463,39440.0
2020-07-07 11:10:00,29.19,29.25,29.18,29.24,38395.0,25.9463,25.9996,25.9374,25.9907,38395.0
2020-07-07 11:15:00,29.24,29.3,29.22,29.28,41637.0,25.9907,26.044,25.9729,26.0263,41637.0
2020-07-07 11:20:00,29.28,29.34,29.27,29.33,22531.0,26.0263,26.0796,26.0174,26.0707,22531.0
2020-07-07 11:25:00,29.33,29.34,29.28,29.34,37529.0,26.0707,26.0796,26.0263,26.0796,37529.0
2020-07-07 11:30:00,29.34,29.4,29.34,29.39,36238.0,26.0796,26.1329,26.0796,26.124,36238.0
2020-07-07 11:35:00,29.4,29.41,29.37,29.39,38893.0,26.1329,26.1418,26.1063,26.124,38893.0
2020-07-07 11:40:00,29.4,29.49,29.39,29.47,30905.0,26.1329,26.2129,26.124,26.1952,30905.0
2020-07-07 11:45:00,29.46,29.5,29.45,29.5,16346.0,26.1863,26.2218,26.1774,26.2218,16346.0
2020-07-07 11:50:00,29.5,29.5,29.46,29.47,25488.0,26.2218,26.2218,26.1863,26.1952,25488.0
2020-07-07 11:55:00,29.47,29.48,29.43,29.44,25324.0,26.1952,26.204,26.1596,26.1685,25324.0
2020-07-07 12:00:00,29.43,29.44,29.4,29.42,47285.0,26.1596,26.1685,26.1329,26.1507,47285.0
2020-07-07 12:05:00,29.42,29.42,29.37,29.39,28189.0,26.1507,26.1507,26.1063,26.124,28189.0
2020-07-07 12:10:00,29.39,29.41,29.35,29.41,27682.0,26.124,26.1418,26.0885,26.1418,27682.0
2020-07-07 12:15:00,29.4,29.42,29.39,29.41,24236.0,26.1329,26.1507,26.124,26.1418,24236.0
2020-07-07 12:20:00,29.41,29.43,29.4,29.42,20182.0,26.1418,26.1596,26.1329,26.1507,20182.0
2020-07-07 12:25:00,29.42,29.42,29.39,29.39,14896.0,26.1507,26.1507,26.124,26.124,14896.0
2020-07-07 12:30:00,29.38,29.39,29.36,29.39,17466.0,26.1152,26.124,26.0974,26.124,17466.0
2020-07-07 12:35:00,29.38,29.4,29.37,29.37,20351.0,26.1152,26.1329,26.1063,26.1063,20351.0
2020-07-07 12:40:00,29.38,29.38,29.32,29.32,17827.0,26.1152,26.1152,26.0618,26.0618,17827.0
2020-07-07 12:45:00,29.32,29.36,29.32,29.34,19352.0,26.0618,26.0974,26.0618,26.0796,19352.0
2020-07-07 12:50:00,29.33,29.34,29.32,29.34,16495.0,26.0707,26.0796,26.0618,26.0796,16495.0
2020-07-07 12:55:00,29.34,29.35,29.32,29.34,15394.0,26.0796,26.0885,26.0618,26.0796,15394.0
2020-07-07 13:00:00,29.34,29.37,29.33,29.36,15995.0,26.0796,26.1063,26.0707,26.0974,15995.0
2020-07-07 13:05:00,29.36,29.36,29.3,29.32,14940.0,26.0974,26.0974,26.044,26.0618,14940.0
2020-07-07 13:10:00,29.32,29.36,29.31,29.35,18740.0,26.0618,26.0974,26.0529,26.0885,18740.0
2020-07-07 13:15:00,29.36,29.39,29.36,29.37,13927.0,26.0974,26.124,26.0974,26.1063,13927.0
2020-07-07 13:20:00,29.38,29.4,29.36,29.39,27449.0,26.1152,26.1329,26.0974,26.124,27449.0
2020-07-07 13:25:00,29.39,29.41,29.37,29.39,14376.0,26.124,26.1418,26.1063,26.124,14376.0
2020-07-07 13:30:00,29.38,29.4,29.37,29.38,11145.0,26.1152,26.1329,26.1063,26.1152,11145.0
2020-07-07 13:35:00,29.39,29.41,29.39,29.41,18440.0,26.124,26.1418,26.124,26.1418,18440.0
2020-07-07 13:40:00,29.4,29.41,29.37,29.39,23535.0,26.1329,26.1418,26.1063,26.124,23535.0
2020-07-07 13:45:00,29.4,29.41,29.37,29.38,17815.0,26.1329,26.1418,26.1063,26.1152,17815.0
2020-07-07 13:50:00,29.39,29.42,29.37,29.38,41421.0,26.124,26.1507,26.1063,26.1152,41421.0
2020-07-07 13:55:00,29.39,29.43,29.38,29.41,21423.0,26.124,26.1596,26.1152,26.1418,21423.0
2020-07-07 14:00:00,29.42,29.42,29.37,29.38,22243.0,26.1507,26.1507,26.1063,26.1152,22243.0
2020-07-07 14:05:00,29.38,29.4,29.36,29.38,18054.0,26.1152,26.1329,26.0974,26.1152,18054.0
2020-07-07 14:10:00,29.38,29.41,29.38,29.4,15952.0,26.1152,26.1418,26.1152,26.1329,15952.0
2020-07-07 14:15:00,29.41,29.42,29.4,29.42,29767.0,26.1418,26.1507,26.1329,26.1507,29767.0
2020-07-07 14:20:00,29.41,29.41,29.38,29.41,12080.0,26.1418,26.1418,26.1152,26.1418,12080.0
2020-07-07 14:25:00,29.4,29.41,29.39,29.4,10497.0,26.1329,26.1418,26.124,26.1329,10497.0
2020-07-07 14:30:00,29.4,29.41,29.34,29.37,20267.0,26.1329,26.1418,26.0796,26.1063,20267.0
2020-07-07 14:35:00,29.35,29.38,29.32,29.33,21813.0,26.0885,26.1152,26.0618,26.0707,21813.0
2020-07-07 14:40:00,29.34,29.35,29.33,29.34,19028.0,26.0796,26.0885,26.0707,26.0796,19028.0
2020-07-07 14:45:00,29.34,29.36,29.34,29.35,14100.0,26.0796,26.0974,26.0796,26.0885,14100.0
2020-07-07 14:50:00,29.35,29.38,29.34,29.37,14720.0,26.0885,26.1152,26.0796,26.1063,14720.0
2020-07-07 14:55:00,29.38,29.41,29.37,29.41,13748.0,26.1152,26.1418,26.1063,26.1418,13748.0
2020-07-07 15:00:00,29.41,29.42,29.39,29.4,20514.0,26.1418,26.1507,26.124,26.1329,20514.0
2020-07-07 15:05:00,29.4,29.43,29.4,29.4,27145.0,26.1329,26.1596,26.1329,26.1329,27145.0
2020-07-07 15:10:00,29.4,29.42,29.39,29.39,16069.0,26.1329,26.1507,26.124,26.124,16069.0
2020-07-07 15:15:00,29.39,29.42,29.39,29.41,22969.0,26.124,26.1507,26.124,26.1418,22969.0
2020-07-07 15:20:00,29.41,29.42,29.4,29.42,19456.0,26.1418,26.1507,26.1329,26.1507,19456.0
2020-07-07 15:25:00,29.42,29.42,29.37,29.39,32664.0,26.1507,26.1507,26.1063,26.124,32664.0
2020-07-07 15:30:00,29.4,29.4,29.36,29.37,27634.0,26.1329,26.1329,26.0974,26.1063,27634.0
2020-07-07 15:35:00,29.37,29.37,29.3,29.3,25053.0,26.1063,26.1063,26.044,26.044,25053.0
2020-07-07 15:40:00,29.3,29.31,29.21,29.21,37511.0,26.044,26.0529,25.964,25.964,37511.0
2020-07-07 15:45:00,29.21,29.23,29.17,29.2,63337.0,25.964,25.9818,25.9285,25.9552,63337.0
2020-07-07 15:50:00,29.19,29.19,29.15,29.16,80891.0,25.9463,25.9463,25.9107,25.9196,80891.0
2020-07-07 15:55:00,29.15,29.18,29.12,29.12,542112.0,25.9107,25.9374,25.884,25.884,542112.0
2020-07-08 09:30:00,29.0,29.07,28.99,29.0,30254.0,25.7774,25.8396,25.7685,25.7774,30254.0
2020-07-08 09:35:00,29.02,29.04,28.81,28.87,20863.0,25.7952,25.8129,25.6085,25.6618,20863.0
2020-07-08 09:40:00,28.87,28.91,28.76,28.84,58690.0,25.6618,25.6974,25.5641,25.6352,58690.0
2020-07-08 09:45:00,28.85,28.9,28.74,28.79,22384.0,25.644,25.6885,25.5463,25.5907,22384.0
2020-07-08 09:50:00,28.8,28.82,28.76,28.77,21126.0,25.5996,25.6174,25.5641,25.5729,21126.0
2020-07-08 09:55:00,28.77,28.8,28.73,28.75,80729.0,25.5729,25.5996,25.5374,25.5552,80729.0
2020-07-08 10:00:00,28.76,28.76,28.66,28.71,20734.0,25.5641,25.5641,25.4752,25.5196,20734.0
2020-07-08 10:05:00,28.72,28.77,28.71,28.71,9831.0,25.5285,25.5729,25.5196,25.5196,9831.0
2020-07-08 10:10:00,28.71,28.79,28.71,28.77,36861.0,25.5196,25.5907,25.5196,25.5729,36861.0
2020-07-08 10:15:00,28.77,28.79,28.73,28.78,10141.0,25.5729,25.5907,25.5374,25.5818,10141.0
2020-07-08 10:20:00,28.77,28.9,28.77,28.86,216507.0,25.5729,25.6885,25.5729,25.6529,216507.0
2020-07-08 10:25:00,28.85,28.92,28.85,28.91,28787.0,25.644,25.7063,25.644,25.6974,28787.0
2020-07-08 10:30:00,28.91,28.92,28.88,28.9,36252.0,25.6974,25.7063,25.6707,25.6885,36252.0
2020-07-08 10:35:00,28.91,28.95,28.88,28.95,25512.0,25.6974,25.7329,25.6707,25.7329,25512.0
2020-07-08 10:40:00,28.95,28.95,28.89,28.92,29290.0,25.7329,25.7329,25.6796,25.7063,29290.0
2020-07-08 10:45:00,28.91,28.92,28.86,28.92,27865.0,25.6974,25.7063,25.6529,25.7063,27865.0
2020-07-08 10:50:00,28.93,28.93,28.89,28.92,101939.0,25.7152,25.7152,25.6796,25.7063,101939.0
2020-07-08 10:55:00,28.92,28.92,28.78,28.78,15297.0,25.7063,25.7063,25.5818,25.5818,15297.0
2020-07-08 11:00:00,28.77,28.77,28.67,28.7,22626.0,25.5729,25.5729,25.4841,25.5107,22626.0
2020-07-08 11:05:00,28.69,28.77,28.69,28.75,44150.0,25.5018,25.5729,25.5018,25.5552,44150.0
2020-07-08 11:10:00,28.75,28.75,28.63,28.63,14426.0,25.5552,25.5552,25.4485,25.4485,14426.0
2020-07-08 11:15:00,28.63,28.63,28.55,28.59,16326.0,25.4485,25.4485,25.3774,25.4129,16326.0
2020-07-08 11:20:00,28.6,28.6,28.46,28.49,12833.0,25.4218,25.4218,25.2974,25.3241,12833.0
2020-07-08 11:25:00,28.47,28.53,28.45,28.5,10813.0,25.3063,25.3596,25.2885,25.3329,10813.0
2020-07-08 11:30:00,28.51,28.51,28.47,28.51,15487.0,25.3418,25.3418,25.3063,25.3418,15487.0
2020-07-08 11:35:00,28.51,28.56,28.5,28.54,13278.0,25.3418,25.3863,25.3329,25.3685,13278.0
2020-07-08 11:40:00,28.54,28.55,28.51,28.55,6778.0,25.3685,25.3774,25.3418,25.3774,6778.0
2020-07-08 11:45:00,28.55,28.58,28.52,28.53,7758.0,25.3774,25.4041,25.3507,25.3596,7758.0
2020-07-08 11:50:00,28.53,28.54,28.49,28.52,10238.0,25.3596,25.3685,25.3241,25.3507,10238.0
2020-07-08 11:55:00,28.52,28.53,28.48,28.49,11142.0,25.3507,25.3596,25.3152,25.3241,11142.0
2020-07-08 12:00:00,28.5,28.54,28.5,28.52,7425.0,25.3329,25.3685,25.3329,25.3507,7425.0
2020-07-08 12:05:00,28.52,28.59,28.52,28.59,8537.0,25.3507,25.4129,25.3507,25.4129,8537.0
2020-07-08 12:10:00,28.58,28.62,28.56,28.61,19049.0,25.4041,25.4396,25.3863,25.4307,19049.0
2020-07-08 12:15:00,28.61,28.61,28.58,28.6,10176.0,25.4307,25.4307,25.4041,25.4218,10176.0
2020-07-08 12:20:00,28.59,28.59,28.52,28.55,11345.0,25.4129,25.4129,25.3507,25.3774,11345.0
2020-07-08 12:25:00,28.55,28.61,28.54,28.59,25854.0,25.3774,25.4307,25.3685,25.4129,25854.0
2020-07-08 12:30:00,28.58,28.65,28.58,28.65,11430.0,25.4041,25.4663,25.4041,25.4663,11430.0
2020-07-08 12:35:00,28.64,28.69,28.64,28.69,12392.0,25.4574,25.5018,25.4574,25.5018,12392.0
2020-07-08 12:40:00,28.69,28.7,28.66,28.7,14584.0,25.5018,25.5107,25.4752,25.5107,14584.0
2020-07-08 12:45:00,28.69,28.72,28.67,28.67,10115.0,25.5018,25.5285,25.4841,25.4841,10115.0
2020-07-08 12:50:00,28.67,28.67,28.62,28.63,4100.0,25.4841,25.4841,25.4396,25.4485,4100.0
2020-07-08 12:55:00,28.63,28.7,28.62,28.7,16077.0,25.4485,25.5107,25.4396,25.5107,16077.0
2020-07-08 13:00:00,28.69,28.69,28.65,28.66,6821.0,25.5018,25.5018,25.4663,25.4752,6821.0
2020-07-08 13:05:00,28.67,28.68,28.63,28.64,7882.0,25.4841,25.4929,25.4485,25.4574,7882.0
2020-07-08 13:10:00,28.63,28.65,28.63,28.64,5908.0,25.4485,25.4663,25.4485,25.4574,5908.0
2020-07-08 13:15:00,28.64,28.64,28.6,28.62,8404.0,25.4574,25.4574,25.4218,25.4396,8404.0
2020-07-08 13:20:00,28.61,28.62,28.6,28.61,3784.0,25.4307,25.4396,25.4218,25.4307,3784.0
2020-07-08 13:25:00,28.6,28.6,28.55,28.57,10782.0,25.4218,25.4218,25.3774,25.3952,10782.0
2020-07-08 13:30:00,28.57,28.61,28.55,28.6,14042.0,25.3952,25.4307,25.3774,25.4218,14042.0
2020-07-08 13:35:00,28.6,28.61,28.58,28.6,5892.0,25.4218,25.4307,25.4041,25.4218,5892.0
2020-07-08 13:40:00,28.6,28.6,28.58,28.58,4567.0,25.4218,25.4218,25.4041,25.4041,4567.0
2020-07-08 13:45:00,28.59,28.61,28.58,28.61,10058.0,25.4129,25.4307,25.4041,25.4307,10058.0
2020-07-08 13:50:00,28.6,28.62,28.59,28.61,16400.0,25.4218,25.4396,25.4129,25.4307,16400.0
2020-07-08 13:55:00,28.6,28.6,28.56,28.58,12580.0,25.4218,25.4218,25.3863,25.4041,12580.0
2020-07-08 14:00:00,28.58,28.6,28.54,28.55,6867.0,25.4041,25.4218,25.3685,25.3774,6867.0
2020-07-08 14:05:00,28.54,28.56,28.53,28.54,10503.0,25.3685,25.3863,25.3596,25.3685,10503.0
2020-07-08 14:10:00,28.53,28.56,28.52,28.54,8871.0,25.3596,25.3863,25.3507,25.3685,8871.0
2020-07-08 14:15:00,28.54,28.57,28.54,28.56,5750.0,25.3685,25.3952,25.3685,25.3863,5750.0
2020-07-08 14:20:00,28.57,28.59,28.56,28.57,14727.0,25.3952,25.4129,25.3863,25.3952,14727.0
2020-07-08 14:25:00,28.57,28.57,28.55,28.55,5772.0,25.3952,25.3952,25.3774,25.3774,5772.0
2020-07-08 14:30:00,28.55,28.57,28.53,28.55,16159.0,25.3774,25.3952,25.3596,25.3774,16159.0
2020-07-08 14:35:00,28.55,28.57,28.54,28.55,8879.0,25.3774,25.3952,25.3685,25.3774,8879.0
2020-07-08 14:40:00,28.56,28.56,28.5,28.52,9971.0,25.3863,25.3863,25.3329,25.3507,9971.0
2020-07-08 14:45:00,28.52,28.54,28.49,28.54,25434.0,25.3507,25.3685,25.3241,25.3685,25434.0
2020-07-08 14:50:00,28.54,28.55,28.51,28.52,20799.0,25.3685,25.3774,25.3418,25.3507,20799.0
2020-07-08 14:55:00,28.52,28.56,28.51,28.55,15630.0,25.3507,25.3863,25.3418,25.3774,15630.0
2020-07-08 15:00:00,28.55,28.56,28.53,28.55,9846.0,25.3774,25.3863,25.3596,25.3774,9846.0
2020-07-08 15:05:00,28.55,28.56,28.52,28.55,25940.0,25.3774,25.3863,25.3507,25.3774,25940.0
2020-07-08 15:10:00,28.55,28.61,28.55,28.6,35314.0,25.3774,25.4307,25.3774,25.4218,35314.0
2020-07-08 15:15:00,28.59,28.61,28.59,28.6,11939.0,25.4129,25.4307,25.4129,25.4218,11939.0
2020-07-08 15:20:00,28.6,28.64,28.59,28.63,21640.0,25.4218,25.4574,25.4129,25.4485,21640.0
2020-07-08 15:25:00,28.64,28.66,28.61,28.62,21770.0,25.4574,25.4752,25.4307,25.4396,21770.0
2020-07-08 15:30:00,28.62,28.63,28.61,28.63,14686.0,25.4396,25.4485,25.4307,25.4485,14686.0
2020-07-08 15:35:00,28.63,28.65,28.61,28.62,39278.0,25.4485,25.4663,25.4307,25.4396,39278.0
2020-07-08 15:40:00,28.62,28.63,28.59,28.59,54443.0,25.4396,25.4485,25.4129,25.4129,54443.0
2020-07-08 15:45:00,28.59,28.6,28.55,28.58,80481.0,25.4129,25.4218,25.3774,25.4041,80481.0
2020-07-08 15:50:00,28.57,28.61,28.52,28.61,85842.0,25.3952,25.4307,25.3507,25.4307,85842.0
2020-07-08 15:55:00,28.61,28.65,28.57,28.61,169951.0,25.4307,25.4663,25.3952,25.4307,169951.0
2020-07-09 09:30:00,29.26,29.5,29.04,29.48,231134.0,26.0085,26.2218,25.8129,26.204,231134.0
2020-07-09 09:35:00,29.48,29.55,29.41,29.46,61039.0,26.204,26.2663,26.1418,26.1863,61039.0
2020-07-09 09:40:00,29.45,29.5,29.38,29.44,43048.0,26.1774,26.2218,26.1152,26.1685,43048.0
2020-07-09 09:45:00,29.43,29.5,29.4,29.47,130728.0,26.1596,26.2218,26.1329,26.1952,130728.0
2020-07-09 09:50:00,29.48,29.51,29.43,29.51,50855.0,26.204,26.2307,26.1596,26.2307,50855.0
2020-07-09 09:55:00,29.51,29.68,29.5,29.68,107715.0,26.2307,26.3818,26.2218,26.3818,107715.0
2020-07-09 10:00:00,29.68,29.83,29.67,29.8,113982.0,26.3818,26.5151,26.3729,26.4885,113982.0
2020-07-09 10:05:00,29.81,29.9,29.78,29.79,38714.0,26.4974,26.5774,26.4707,26.4796,38714.0
2020-07-09 10:10:00,29.79,29.79,29.69,29.75,44491.0,26.4796,26.4796,26.3907,26.444,44491.0
2020-07-09 10:15:00,29.75,29.76,29.56,29.58,29669.0,26.444,26.4529,26.2752,26.2929,29669.0
2020-07-09 10:20:00,29.57,29.59,29.49,29.58,61146.0,26.284,26.3018,26.2129,26.2929,61146.0
2020-07-09 10:25:00,29.59,29.64,29.53,29.55,23389.0,26.3018,26.3463,26.2485,26.2663,23389.0
2020-07-09 10:30:00,29.55,29.62,29.53,29.56,17762.0,26.2663,26.3285,26.2485,26.2752,17762.0
2020-07-09 10:35:00,29.56,29.57,29.44,29.44,17337.0,26.2752,26.284,26.1685,26.1685,17337.0
2020-07-09 10:40:00,29.45,29.45,29.32,29.32,96917.0,26.1774,26.1774,26.0618,26.0618,96917.0
2020-07-09 10:45:00,29.32,29.4,29.29,29.37,18408.0,26.0618,26.1329,26.0352,26.1063,18408.0
2020-07-09 10:50:00,29.36,29.43,29.33,29.41,15991.0,26.0974,26.1596,26.0707,26.1418,15991.0
2020-07-09 10:55:00,29.41,29.41,29.17,29.2,38232.0,26.1418,26.1418,25.9285,25.9552,38232.0
2020-07-09 11:00:00,29.2,29.26,29.19,29.23,23126.0,25.9552,26.0085,25.9463,25.9818,23126.0
2020-07-09 11:05:00,29.24,29.32,29.22,29.3,33068.0,25.9907,26.0618,25.9729,26.044,33068.0
2020-07-09 11:10:00,29.3,29.33,29.27,29.3,17368.0,26.044,26.0707,26.0174,26.044,17368.0
2020-07-09 11:15:00,29.29,29.31,29.19,29.2,22642.0,26.0352,26.0529,25.9463,25.9552,22642.0
2020-07-09 11:20:00,29.2,29.24,29.19,29.2,22798.0,25.9552,25.9907,25.9463,25.9552,22798.0
2020-07-09 11:25:00,29.2,29.25,29.14,29.25,31196.0,25.9552,25.9996,25.9018,25.9996,31196.0
2020-07-09 11:30:00,29.25,29.25,29.16,29.18,24066.0,25.9996,25.9996,25.9196,25.9374,24066.0
2020-07-09 11:35:00,29.19,29.22,29.16,29.18,22380.0,25.9463,25.9729,25.9196,25.9374,22380.0
2020-07-09 11:40:00,29.18,29.22,29.16,29.21,53126.0,25.9374,25.9729,25.9196,25.964,53126.0
2020-07-09 11:45:00,29.2,29.21,29.11,29.13,46126.0,25.9552,25.964,25.8752,25.8929,46126.0
2020-07-09 11:50:00,29.12,29.15,29.08,29.14,16711.0,25.884,25.9107,25.8485,25.9018,16711.0
2020-07-09 11:55:00,29.14,29.18,29.12,29.16,11467.0,25.9018,25.9374,25.884,25.9196,11467.0
2020-07-09 12:00:00,29.15,29.23,29.14,29.22,12626.0,25.9107,25.9818,25.9018,25.9729,12626.0
2020-07-09 12:05:00,29.22,29.22,29.18,29.22,12825.0,25.9729,25.9729,25.9374,25.9729,12825.0
2020-07-09 12:10:00,29.21,29.24,29.2,29.2,14025.0,25.964,25.9907,25.9552,25.9552,14025.0
2020-07-09 12:15:00,29.21,29.23,29.2,29.22,11323.0,25.964,25.9818,25.9552,25.9729,11323.0
2020-07-09 12:20:00,29.23,29.23,29.19,29.2,9220.0,25.9818,25.9818,25.9463,25.9552,9220.0
2020-07-09 12:25:00,29.19,29.19,29.09,29.11,12213.0,25.9463,25.9463,25.8574,25.8752,12213.0
2020-07-09 12:30:00,29.12,29.14,29.1,29.14,9937.0,25.884,25.9018,25.8663,25.9018,9937.0
2020-07-09 12:35:00,29.14,29.18,29.13,29.18,12011.0,25.9018,25.9374,25.8929,25.9374,12011.0
2020-07-09 12:40:00,29.18,29.22,29.17,29.2,16569.0,25.9374,25.9729,25.9285,25.9552,16569.0
2020-07-09 12:45:00,29.2,29.23,29.19,29.21,13256.0,25.9552,25.9818,25.9463,25.964,13256.0
2020-07-09 12:50:00,29.2,29.23,29.19,29.2,21933.0,25.9552,25.9818,25.9463,25.9552,21933.0
2020-07-09 12:55:00,29.2,29.22,29.19,29.21,17379.0,25.9552,25.9729,25.9463,25.964,17379.0
2020-07-09 13:00:00,29.2,29.24,29.18,29.21,14816.0,25.9552,25.9907,25.9374,25.964,14816.0
2020-07-09 13:05:00,29.21,29.22,29.19,29.21,11905.0,25.964,25.9729,25.9463,25.964,11905.0
2020-07-09 13:10:00,29.22,29.23,29.19,29.2,10707.0,25.9729,25.9818,25.9463,25.9552,10707.0
2020-07-09 13:15:00,29.2,29.22,29.19,29.2,15438.0,25.9552,25.9729,25.9463,25.9552,15438.0
2020-07-09 13:20:00,29.2,29.21,29.19,29.21,10711.0,25.9552,25.964,25.9463,25.964,10711.0
2020-07-09 13:25:00,29.21,29.21,29.17,29.17,13403.0,25.964,25.964,25.9285,25.9285,13403.0
2020-07-09 13:30:00,29.18,29.19,29.16,29.19,11033.0,25.9374,25.9463,25.9196,25.9463,11033.0
2020-07-09 13:35:00,29.19,29.21,29.17,29.2,8909.0,25.9463,25.964,25.9285,25.9552,8909.0
2020-07-09 13:40:00,29.21,29.23,29.19,29.19,10031.0,25.964,25.9818,25.9463,25.9463,10031.0
2020-07-09 13:45:00,29.19,29.2,29.16,29.19,10122.0,25.9463,25.9552,25.9196,25.9463,10122.0
2020-07-09 13:50:00,29.19,29.19,29.17,29.18,6931.0,25.9463,25.9463,25.9285,25.9374,6931.0
2020-07-09 13:55:00,29.18,29.19,29.16,29.18,7551.0,25.9374,25.9463,25.9196,25.9374,7551.0
2020-07-09 14:00:00,29.18,29.19,29.15,29.17,35967.0,25.9374,25.9463,25.9107,25.9285,35967.0
2020-07-09 14:05:00,29.17,29.24,29.17,29.2,47466.0,25.9285,25.9907,25.9285,25.9552,47466.0
2020-07-09 14:10:00,29.2,29.22,29.18,29.21,13405.0,25.9552,25.9729,25.9374,25.964,13405.0
2020-07-09 14:15:00,29.22,29.26,29.21,29.25,19293.0,25.9729,26.0085,25.964,25.9996,19293.0
2020-07-09 14:20:00,29.25,29.25,29.22,29.23,11997.0,25.9996,25.9996,25.9729,25.9818,11997.0
2020-07-09 14:25:00,29.22,29.28,29.21,29.25,22094.0,25.9729,26.0263,25.964,25.9996,22094.0
2020-07-09 14:30:00,29.25,29.26,29.19,29.19,25552.0,25.9996,26.0085,25.9463,25.9463,25552.0
2020-07-09 14:35:00,29.19,29.22,29.17,29.21,23190.0,25.9463,25.9729,25.9285,25.964,23190.0
2020-07-09 14:40:00,29.21,29.26,29.2,29.23,20098.0,25.964,26.0085,25.9552,25.9818,20098.0
2020-07-09 14:45:00,29.23,29.25,29.2,29.23,9295.0,25.9818,25.9996,25.9552,25.9818,9295.0
2020-07-09 14:50:00,29.22,29.23,29.2,29.2,8133.0,25.9729,25.9818,25.9552,25.9552,8133.0
2020-07-09 14:55:00,29.21,29.24,29.21,29.22,15174.0,25.964,25.9907,25.964,25.9729,15174.0
2020-07-09 15:00:00,29.23,29.25,29.2,29.22,12260.0,25.9818,25.9996,25.9552,25.9729,12260.0
2020-07-09 15:05:00,29.23,29.23,29.19,29.21,11567.0,25.9818,25.9818,25.9463,25.964,11567.0
2020-07-09 15:10:00,29.21,29.21,29.17,29.2,21408.0,25.964,25.964,25.9285,25.9552,21408.0
2020-07-09 15:15:00,29.22,29.23,29.16,29.17,17963.0,25.9729,25.9818,25.9196,25.9285,17963.0
2020-07-09 15:20:00,29.17,29.18,29.1,29.13,26837.0,25.9285,25.9374,25.8663,25.8929,26837.0
2020-07-09 15:25:00,29.13,29.14,29.09,29.11,24730.0,25.8929,25.9018,25.8574,25.8752,24730.0
2020-07-09 15:30:00,29.11,29.12,29.07,29.11,36249.0,25.8752,25.884,25.8396,25.8752,36249.0
2020-07-09 15:35:00,29.1,29.12,29.08,29.11,49228.0,25.8663,25.884,25.8485,25.8752,49228.0
2020-07-09 15:40:00,29.11,29.12,29.08,29.12,89481.0,25.8752,25.884,25.8485,25.884,89481.0
2020-07-09 15:45:00,29.12,29.2,29.1,29.16,75378.0,25.884,25.9552,25.8663,25.9196,75378.0
2020-07-09 15:50:00,29.14,29.16,29.07,29.09,148317.0,25.9018,25.9196,25.8396,25.8574,148317.0
2020-07-09 15:55:00,29.1,29.1,29.0,29.01,321059.0,25.8663,25.8663,25.7774,25.7863,321059.0
2020-07-10 09:30:00,29.03,29.18,28.96,29.01,26272.0,25.804,25.9374,25.7418,25.7863,26272.0
2020-07-10 09:35:00,29.01,29.01,28.91,28.95,39394.0,25.7863,25.7863,25.6974,25.7329,39394.0
2020-07-10 09:40:00,28.95,28.98,28.89,28.9,17257.0,25.7329,25.7596,25.6796,25.6885,17257.0
2020-07-10 09:45:00,28.9,28.93,28.86,28.9,13322.0,25.6885,25.7152,25.6529,25.6885,13322.0
2020-07-10 09:50:00,28.91,28.91,28.82,28.82,13280.0,25.6974,25.6974,25.6174,25.6174,13280.0
2020-07-10 09:55:00,28.82,28.89,28.82,28.89,12334.0,25.6174,25.6796,25.6174,25.6796,12334.0
2020-07-10 10:00:00,28.89,28.89,28.76,28.77,10918.0,25.6796,25.6796,25.5641,25.5729,10918.0
2020-07-10 10:05:00,28.77,28.79,28.75,28.77,11832.0,25.5729,25.5907,25.5552,25.5729,11832.0
2020-07-10 10:10:00,28.77,28.86,28.77,28.85,13423.0,25.5729,25.6529,25.5729,25.644,13423.0
2020-07-10 10:15:00,28.86,28.87,28.81,28.83,13398.0,25.6529,25.6618,25.6085,25.6263,13398.0
2020-07-10 10:20:00,28.83,28.83,28.8,28.8,6662.0,25.6263,25.6263,25.5996,25.5996,6662.0
2020-07-10 10:25:00,28.81,28.94,28.81,28.9,20791.0,25.6085,25.724,25.6085,25.6885,20791.0
2020-07-10 10:30:00,28.9,28.93,28.89,28.9,12039.0,25.6885,25.7152,25.6796,25.6885,12039.0
2020-07-10 10:35:00,28.9,28.92,28.85,28.85,25382.0,25.6885,25.7063,25.644,25.644,25382.0
2020-07-10 10:40:00,28.86,28.92,28.85,28.89,23928.0,25.6529,25.7063,25.644,25.6796,23928.0
2020-07-10 10:45:00,28.89,28.91,28.87,28.9,14708.0,25.6796,25.6974,25.6618,25.6885,14708.0
2020-07-10 10:50:00,28.9,28.91,28.87,28.89,16913.0,25.6885,25.6974,25.6618,25.6796,16913.0
2020-07-10 10:55:00,28.9,28.93,28.89,28.93,12210.0,25.6885,25.7152,25.6796,25.7152,12210.0
2020-07-10 11:00:00,28.93,28.94,28.9,28.94,11300.0,25.7152,25.724,25.6885,25.724,11300.0
2020-07-10 11:05:00,28.94,28.94,28.89,28.91,10377.0,25.724,25.724,25.6796,25.6974,10377.0
2020-07-10 11:10:00,28.91,28.92,28.89,28.91,10645.0,25.6974,25.7063,25.6796,25.6974,10645.0
2020-07-10 11:15:00,28.9,28.91,28.86,28.87,9388.0,25.6885,25.6974,25.6529,25.6618,9388.0
2020-07-10 11:20:00,28.87,28.91,28.87,28.89,14711.0,25.6618,25.6974,25.6618,25.6796,14711.0
2020-07-10 11:25:00,28.89,28.9,28.86,28.87,20544.0,25.6796,25.6885,25.6529,25.6618,20544.0
2020-07-10 11:30:00,28.86,28.87,28.83,28.84,10971.0,25.6529,25.6618,25.6263,25.6352,10971.0
2020-07-10 11:35:00,28.84,28.91,28.83,28.89,16240.0,25.6352,25.6974,25.6263,25.6796,16240.0
2020-07-10 11:40:00,28.9,28.95,28.89,28.95,7735.0,25.6885,25.7329,25.6796,25.7329,7735.0
2020-07-10 11:45:00,28.95,28.95,28.91,28.92,10344.0,25.7329,25.7329,25.6974,25.7063,10344.0
2020-07-10 11:50:00,28.92,28.92,28.9,28.9,8863.0,25.7063,25.7063,25.6885,25.6885,8863.0
2020-07-10 11:55:00,28.91,28.92,28.9,28.91,11635.0,25.6974,25.7063,25.6885,25.6974,11635.0
2020-07-10 12:00:00,28.91,28.93,28.89,28.92,16301.0,25.6974,25.7152,25.6796,25.7063,16301.0
2020-07-10 12:05:00,28.93,28.95,28.92,28.95,16319.0,25.7152,25.7329,25.7063,25.7329,16319.0
2020-07-10 12:10:00,28.95,28.97,28.94,28.96,15798.0,25.7329,25.7507,25.724,25.7418,15798.0
2020-07-10 12:15:00,28.96,28.97,28.91,28.91,8377.0,25.7418,25.7507,25.6974,25.6974,8377.0
2020-07-10 12:20:00,28.92,28.93,28.89,28.9,7170.0,25.7063,25.7152,25.6796,25.6885,7170.0
2020-07-10 12:25:00,28.9,28.91,28.88,28.89,7013.0,25.6885,25.6974,25.6707,25.6796,7013.0
2020-07-10 12:30:00,28.88,28.91,28.88,28.89,8762.0,25.6707,25.6974,25.6707,25.6796,8762.0
2020-07-10 12:35:00,28.9,28.9,28.88,28.88,5410.0,25.6885,25.6885,25.6707,25.6707,5410.0
2020-07-10 12:40:00,28.89,28.91,28.83,28.91,19463.0,25.6796,25.6974,25.6263,25.6974,19463.0
2020-07-10 12:45:00,28.9,28.93,28.9,28.92,8025.0,25.6885,25.7152,25.6885,25.7063,8025.0
2020-07-10 12:50:00,28.92,28.93,28.89,28.92,11423.0,25.7063,25.7152,25.6796,25.7063,11423.0
2020-07-10 12:55:00,28.91,28.92,28.89,28.91,9327.0,25.6974,25.7063,25.6796,25.6974,9327.0
2020-07-10 13:00:00,28.91,28.92,28.9,28.91,7170.0,25.6974,25.7063,25.6885,25.6974,7170.0
2020-07-10 13:05:00,28.91,28.91,28.89,28.9,5381.0,25.6974,25.6974,25.6796,25.6885,5381.0
2020-07-10 13:10:00,28.9,28.91,28.88,28.88,15194.0,25.6885,25.6974,25.6707,25.6707,15194.0
2020-07-10 13:15:00,28.89,28.89,28.88,28.89,3653.0,25.6796,25.6796,25.6707,25.6796,3653.0
2020-07-10 13:20:00,28.89,28.96,28.88,28.96,18273.0,25.6796,25.7418,25.6707,25.7418,18273.0
2020-07-10 13:25:00,28.96,29.0,28.95,28.99,41529.0,25.7418,25.7774,25.7329,25.7685,41529.0
2020-07-10 13:30:00,28.99,28.99,28.92,28.94,21207.0,25.7685,25.7685,25.7063,25.724,21207.0
2020-07-10 13:35:00,28.94,28.98,28.94,28.96,24031.0,25.724,25.7596,25.724,25.7418,24031.0
2020-07-10 13:40:00,28.96,28.97,28.93,28.94,20307.0,25.7418,25.7507,25.7152,25.724,20307.0
2020-07-10 13:45:00,28.95,28.96,28.93,28.96,28443.0,25.7329,25.7418,25.7152,25.7418,28443.0
2020-07-10 13:50:00,28.96,28.98,28.95,28.98,15060.0,25.7418,25.7596,25.7329,25.7596,15060.0
2020-07-10 13:55:00,28.98,28.98,28.97,28.98,3331.0,25.7596,25.7596,25.7507,25.7596,3331.0
2020-07-10 14:00:00,28.98,29.02,28.97,29.01,13737.0,25.7596,25.7952,25.7507,25.7863,13737.0
2020-07-10 14:05:00,29.0,29.01,28.98,28.99,4723.0,25.7774,25.7863,25.7596,25.7685,4723.0
2020-07-10 14:10:00,28.99,29.01,28.97,28.98,10946.0,25.7685,25.7863,25.7507,25.7596,10946.0
2020-07-10 14:15:00,28.98,28.99,28.97,28.99,5000.0,25.7596,25.7685,25.7507,25.7685,5000.0
2020-07-10 14:20:00,28.99,29.0,28.96,28.98,13712.0,25.7685,25.7774,25.7418,25.7596,13712.0
2020-07-10 14:25:00,28.98,29.0,28.97,28.99,11862.0,25.7596,25.7774,25.7507,25.7685,11862.0
2020-07-10 14:30:00,28.99,29.0,28.98,28.99,8263.0,25.7685,25.7774,25.7596,25.7685,8263.0
2020-07-10 14:35:00,28.98,29.0,28.97,29.0,12941.0,25.7596,25.7774,25.7507,25.7774,12941.0
2020-07-10 14:40:00,29.0,29.02,28.99,29.01,10719.0,25.7774,25.7952,25.7685,25.7863,10719.0
2020-07-10 14:45:00,29.0,29.01,28.99,29.01,9049.0,25.7774,25.7863,25.7685,25.7863,9049.0
2020-07-10 14:50:00,29.01,29.01,29.0,29.01,8811.0,25.7863,25.7863,25.7774,25.7863,8811.0
2020-07-10 14:55:00,29.0,29.01,28.99,29.0,13162.0,25.7774,25.7863,25.7685,25.7774,13162.0
2020-07-10 15:00:00,29.0,29.0,28.97,29.0,19154.0,25.7774,25.7774,25.7507,25.7774,19154.0
2020-07-10 15:05:00,28.99,29.01,28.99,29.0,13246.0,25.7685,25.7863,25.7685,25.7774,13246.0
2020-07-10 15:10:00,29.0,29.03,28.99,29.02,22007.0,25.7774,25.804,25.7685,25.7952,22007.0
2020-07-10 15:15:00,29.03,29.06,29.01,29.05,15817.0,25.804,25.8307,25.7863,25.8218,15817.0
2020-07-10 15:20:00,29.05,29.09,29.04,29.09,23305.0,25.8218,25.8574,25.8129,25.8574,23305.0
2020-07-10 15:25:00,29.1,29.1,29.06,29.07,33305.0,25.8663,25.8663,25.8307,25.8396,33305.0
2020-07-10 15:30:00,29.08,29.11,29.07,29.11,41684.0,25.8485,25.8752,25.8396,25.8752,41684.0
2020-07-10 15:35:00,29.11,29.16,29.1,29.15,31490.0,25.8752,25.9196,25.8663,25.9107,31490.0
2020-07-10 15:40:00,29.15,29.17,29.12,29.15,42810.0,25.9107,25.9285,25.884,25.9107,42810.0
2020-07-10 15:45:00,29.15,29.18,29.14,29.18,57060.0,25.9107,25.9374,25.9018,25.9374,57060.0
2020-07-10 15:50:00,29.19,29.21,29.16,29.19,83506.0,25.9463,25.964,25.9196,25.9463,83506.0
2020-07-10 15:55:00,29.19,29.21,29.18,29.2,167748.0,25.9463,25.964,25.9374,25.9552,167748.0
2020-07-13 09:30:00,29.32,29.39,29.14,29.32,110979.0,26.0618,26.124,25.9018,26.0618,110979.0
2020-07-13 09:35:00,29.34,29.38,29.24,29.29,25896.0,26.0796,26.1152,25.9907,26.0352,25896.0
2020-07-13 09:40:00,29.31,29.32,29.22,29.26,25727.0,26.0529,26.0618,25.9729,26.0085,25727.0
2020-07-13 09:45:00,29.26,29.29,29.22,29.29,15112.0,26.0085,26.0352,25.9729,26.0352,15112.0
2020-07-13 09:50:00,29.28,29.33,29.28,29.32,12041.0,26.0263,26.0707,26.0263,26.0618,12041.0
2020-07-13 09:55:00,29.32,29.32,29.25,29.25,12082.0,26.0618,26.0618,25.9996,25.9996,12082.0
2020-07-13 10:00:00,29.25,29.33,29.24,29.33,7519.0,25.9996,26.0707,25.9907,26.0707,7519.0
2020-07-13 10:05:00,29.33,29.34,29.23,29.23,14396.0,26.0707,26.0796,25.9818,25.9818,14396.0
2020-07-13 10:10:00,29.23,29.27,29.22,29.25,12954.0,25.9818,26.0174,25.9729,25.9996,12954.0
2020-07-13 10:15:00,29.25,29.33,29.25,29.33,9356.0,25.9996,26.0707,25.9996,26.0707,9356.0
2020-07-13 10:20:00,29.34,29.35,29.33,29.34,11629.0,26.0796,26.0885,26.0707,26.0796,11629.0
2020-07-13 10:25:00,29.34,29.36,29.31,29.34,21024.0,26.0796,26.0974,26.0529,26.0796,21024.0
2020-07-13 10:30:00,29.34,29.38,29.34,29.38,8458.0,26.0796,26.1152,26.0796,26.1152,8458.0
2020-07-13 10:35:00,29.37,29.41,29.36,29.37,22295.0,26.1063,26.1418,26.0974,26.1063,22295.0
2020-07-13 10:40:00,29.36,29.38,29.34,29.34,6615.0,26.0974,26.1152,26.0796,26.0796,6615.0
2020-07-13 10:45:00,29.35,29.35,29.3,29.31,10699.0,26.0885,26.0885,26.044,26.0529,10699.0
2020-07-13 10:50:00,29.3,29.31,29.24,29.25,9003.0,26.044,26.0529,25.9907,25.9996,9003.0
2020-07-13 10:55:00,29.26,29.31,29.24,29.3,13838.0,26.0085,26.0529,25.9907,26.044,13838.0
2020-07-13 11:00:00,29.3,29.32,29.3,29.32,6797.0,26.044,26.0618,26.044,26.0618,6797.0
2020-07-13 11:05:00,29.31,29.31,29.28,29.29,9960.0,26.0529,26.0529,26.0263,26.0352,9960.0
2020-07-13 11:10:00,29.29,29.31,29.28,29.29,10577.0,26.0352,26.0529,26.0263,26.0352,10577.0
2020-07-13 11:15:00,29.29,29.31,29.26,29.3,44832.0,26.0352,26.0529,26.0085,26.044,44832.0
2020-07-13 11:20:00,29.31,29.32,29.28,29.32,8019.0,26.0529,26.0618,26.0263,26.0618,8019.0
2020-07-13 11:25:00,29.32,29.35,29.32,29.33,4690.0,26.0618,26.0885,26.0618,26.0707,4690.0
2020-07-13 11:30:00,29.34,29.42,29.34,29.38,17270.0,26.0796,26.1507,26.0796,26.1152,17270.0
2020-07-13 11:35:00,29.38,29.38,29.31,29.33,14404.0,26.1152,26.1152,26.0529,26.0707,14404.0
2020-07-13 11:40:00,29.32,29.32,29.27,29.27,8951.0,26.0618,26.0618,26.0174,26.0174,8951.0
2020-07-13 11:45:00,29.27,29.27,29.22,29.23,10762.0,26.0174,26.0174,25.9729,25.9818,10762.0
2020-07-13 11:50:00,29.24,29.25,29.23,29.24,11103.0,25.9907,25.9996,25.9818,25.9907,11103.0
2020-07-13 11:55:00,29.24,29.26,29.23,29.25,5544.0,25.9907,26.0085,25.9818,25.9996,5544.0
2020-07-13 12:00:00,29.25,29.27,29.24,29.25,4639.0,25.9996,26.0174,25.9907,25.9996,4639.0
2020-07-13 12:05:00,29.25,29.29,29.25,29.29,6973.0,25.9996,26.0352,25.9996,26.0352,6973.0
2020-07-13 12:10:00,29.29,29.29,29.26,29.27,4602.0,26.0352,26.0352,26.0085,26.0174,4602.0
2020-07-13 12:15:00,29.26,29.26,29.21,29.23,5574.0,26.0085,26.0085,25.964,25.9818,5574.0
2020-07-13 12:20:00,29.24,29.25,29.23,29.24,5325.0,25.9907,25.9996,25.9818,25.9907,5325.0
2020-07-13 12:25:00,29.25,29.27,29.23,29.24,4356.0,25.9996,26.0174,25.9818,25.9907,4356.0
2020-07-13 12:30:00,29.23,29.24,29.21,29.22,3200.0,25.9818,25.9907,25.964,25.9729,3200.0
2020-07-13 12:35:00,29.22,29.23,29.21,29.23,3453.0,25.9729,25.9818,25.964,25.9818,3453.0
2020-07-13 12:40:00,29.23,29.23,29.2,29.21,5509.0,25.9818,25.9818,25.9552,25.964,5509.0
2020-07-13 12:45:00,29.21,29.23,29.21,29.23,5516.0,25.964,25.9818,25.964,25.9818,5516.0
2020-07-13 12:50:00,29.24,29.24,29.22,29.22,4929.0,25.9907,25.9907,25.9729,25.9729,4929.0
2020-07-13 12:55:00,29.22,29.22,29.19,29.2,5126.0,25.9729,25.9729,25.9463,25.9552,5126.0
2020-07-13 13:00:00,29.21,29.23,29.21,29.23,7892.0,25.964,25.9818,25.964,25.9818,7892.0
2020-07-13 13:05:00,29.23,29.23,29.22,29.23,3375.0,25.9818,25.9818,25.9729,25.9818,3375.0
2020-07-13 13:10:00,29.23,29.25,29.22,29.25,5156.0,25.9818,25.9996,25.9729,25.9996,5156.0
2020-07-13 13:15:00,29.25,29.25,29.22,29.23,3840.0,25.9996,25.9996,25.9729,25.9818,3840.0
2020-07-13 13:20:00,29.23,29.24,29.21,29.22,6081.0,25.9818,25.9907,25.964,25.9729,6081.0
2020-07-13 13:25:00,29.22,29.23,29.21,29.21,5981.0,25.9729,25.9818,25.964,25.964,5981.0
2020-07-13 13:30:00,29.22,29.23,29.21,29.22,3810.0,25.9729,25.9818,25.964,25.9729,3810.0
2020-07-13 13:35:00,29.21,29.25,29.21,29.24,10308.0,25.964,25.9996,25.964,25.9907,10308.0
2020-07-13 13:40:00,29.24,29.24,29.22,29.23,4735.0,25.9907,25.9907,25.9729,25.9818,4735.0
2020-07-13 13:45:00,29.23,29.23,29.21,29.23,9529.0,25.9818,25.9818,25.964,25.9818,9529.0
2020-07-13 13:50:00,29.23,29.27,29.23,29.26,5670.0,25.9818,26.0174,25.9818,26.0085,5670.0
2020-07-13 13:55:00,29.26,29.3,29.25,29.3,3674.0,26.0085,26.044,25.9996,26.044,3674.0
2020-07-13 14:00:00,29.3,29.32,29.28,29.29,10185.0,26.044,26.0618,26.0263,26.0352,10185.0
2020-07-13 14:05:00,29.28,29.28,29.15,29.17,17471.0,26.0263,26.0263,25.9107,25.9285,17471.0
2020-07-13 14:10:00,29.17,29.18,29.12,29.15,9117.0,25.9285,25.9374,25.884,25.9107,9117.0
2020-07-13 14:15:00,29.15,29.16,29.14,29.14,8240.0,25.9107,25.9196,25.9018,25.9018,8240.0
2020-07-13 14:20:00,29.14,29.16,29.13,29.14,15352.0,25.9018,25.9196,25.8929,25.9018,15352.0
2020-07-13 14:25:00,29.14,29.16,29.11,29.13,11648.0,25.9018,25.9196,25.8752,25.8929,11648.0
2020-07-13 14:30:00,29.14,29.14,29.09,29.12,17229.0,25.9018,25.9018,25.8574,25.884,17229.0
2020-07-13 14:35:00,29.12,29.13,29.09,29.13,12228.0,25.884,25.8929,25.8574,25.8929,12228.0
2020-07-13 14:40:00,29.13,29.14,29.11,29.14,8282.0,25.8929,25.9018,25.8752,25.9018,8282.0
2020-07-13 14:45:00,29.14,29.18,29.13,29.17,16157.0,25.9018,25.9374,25.8929,25.9285,16157.0
2020-07-13 14:50:00,29.17,29.21,29.16,29.18,18973.0,25.9285,25.964,25.9196,25.9374,18973.0
2020-07-13 14:55:00,29.18,29.19,29.14,29.17,10844.0,25.9374,25.9463,25.9018,25.9285,10844.0
2020-07-13 15:00:00,29.17,29.17,29.11,29.14,22227.0,25.9285,25.9285,25.8752,25.9018,22227.0
2020-07-13 15:05:00,29.14,29.15,29.09,29.1,15740.0,25.9018,25.9107,25.8574,25.8663,15740.0
2020-07-13 15:10:00,29.1,29.16,29.09,29.11,25332.0,25.8663,25.9196,25.8574,25.8752,25332.0
2020-07-13 15:15:00,29.11,29.13,29.08,29.09,17002.0,25.8752,25.8929,25.8485,25.8574,17002.0
2020-07-13 15:20:00,29.09,29.12,29.08,29.09,15162.0,25.8574,25.884,25.8485,25.8574,15162.0
2020-07-13 15:25:00,29.09,29.1,29.01,29.04,45003.0,25.8574,25.8663,25.7863,25.8129,45003.0
2020-07-13 15:30:00,29.04,29.05,28.96,28.96,32727.0,25.8129,25.8218,25.7418,25.7418,32727.0
2020-07-13 15:35:00,28.97,29.0,28.94,28.99,36659.0,25.7507,25.7774,25.724,25.7685,36659.0
2020-07-13 15:40:00,28.99,29.06,28.98,29.02,51388.0,25.7685,25.8307,25.7596,25.7952,51388.0
2020-07-13 15:45:00,29.01,29.03,28.95,28.96,64908.0,25.7863,25.804,25.7329,25.7418,64908.0
2020-07-13 15:50:00,28.97,28.98,28.91,28.92,80814.0,25.7507,25.7596,25.6974,25.7063,80814.0
2020-07-13 15:55:00,28.92,28.96,28.88,28.91,207419.0,25.7063,25.7418,25.6707,25.6974,207419.0
2020-07-14 09:30:00,28.81,28.81,28.75,28.76,16653.0,25.6085,25.6085,25.5552,25.5641,16653.0
2020-07-14 09:35:00,28.79,28.81,28.75,28.8,12479.0,25.5907,25.6085,25.5552,25.5996,12479.0
2020-07-14 09:40:00,28.8,28.92,28.77,28.92,12810.0,25.5996,25.7063,25.5729,25.7063,12810.0
2020-07-14 09:45:00,28.93,28.95,28.86,28.87,6076.0,25.7152,25.7329,25.6529,25.6618,6076.0
2020-07-14 09:50:00,28.86,28.88,28.79,28.85,11707.0,25.6529,25.6707,25.5907,25.644,11707.0
2020-07-14 09:55:00,28.81,28.88,28.8,28.86,10981.0,25.6085,25.6707,25.5996,25.6529,10981.0
2020-07-14 10:00:00,28.87,28.87,28.78,28.83,6106.0,25.6618,25.6618,25.5818,25.6263,6106.0
2020-07-14 10:05:00,28.82,28.83,28.77,28.78,9238.0,25.6174,25.6263,25.5729,25.5818,9238.0
2020-07-14 10:10:00,28.77,28.86,28.77,28.84,8310.0,25.5729,25.6529,25.5729,25.6352,8310.0
2020-07-14 10:15:00,28.85,28.89,28.81,28.81,22409.0,25.644,25.6796,25.6085,25.6085,22409.0
2020-07-14 10:20:00,28.8,28.9,28.8,28.88,8557.0,25.5996,25.6885,25.5996,25.6707,8557.0
2020-07-14 10:25:00,28.88,28.92,28.84,28.92,11467.0,25.6707,25.7063,25.6352,25.7063,11467.0
2020-07-14 10:30:00,28.94,29.14,28.94,29.14,25491.0,25.724,25.9018,25.724,25.9018,25491.0
2020-07-14 10:35:00,29.14,29.15,29.06,29.06,12625.0,25.9018,25.9107,25.8307,25.8307,12625.0
2020-07-14 10:40:00,29.06,29.11,29.05,29.05,4671.0,25.8307,25.8752,25.8218,25.8218,4671.0
2020-07-14 10:45:00,29.07,29.09,29.02,29.05,8523.0,25.8396,25.8574,25.7952,25.8218,8523.0
2020-07-14 10:50:00,29.06,29.12,29.05,29.11,2000.0,25.8307,25.884,25.8218,25.8752,2000.0
2020-07-14 10:55:00,29.14,29.14,29.06,29.08,5803.0,25.9018,25.9018,25.8307,25.8485,5803.0
2020-07-14 11:00:00,29.08,29.11,29.03,29.09,9855.0,25.8485,25.8752,25.804,25.8574,9855.0
2020-07-14 11:05:00,29.06,29.16,29.05,29.14,15583.0,25.8307,25.9196,25.8218,25.9018,15583.0
2020-07-14 11:10:00,29.14,29.22,29.12,29.21,18943.0,25.9018,25.9729,25.884,25.964,18943.0
2020-07-14 11:15:00,29.22,29.24,29.17,29.18,10720.0,25.9729,25.9907,25.9285,25.9374,10720.0
2020-07-14 11:20:00,29.19,29.2,29.15,29.19,3903.0,25.9463,25.9552,25.9107,25.9463,3903.0
2020-07-14 11:25:00,29.19,29.2,29.16,29.16,4924.0,25.9463,25.9552,25.9196,25.9196,4924.0
2020-07-14 11:30:00,29.16,29.23,29.14,29.2,8385.0,25.9196,25.9818,25.9018,25.9552,8385.0
2020-07-14 11:35:00,29.18,29.19,29.15,29.15,3197.0,25.9374,25.9463,25.9107,25.9107,3197.0
2020-07-14 11:40:00,29.16,29.23,29.16,29.22,5378.0,25.9196,25.9818,25.9196,25.9729,5378.0
2020-07-14 11:45:00,29.23,29.24,29.17,29.17,5886.0,25.9818,25.9907,25.9285,25.9285,5886.0
2020-07-14 11:50:00,29.17,29.26,29.16,29.21,88203.0,25.9285,26.0085,25.9196,25.964,88203.0
2020-07-14 11:55:00,29.22,29.26,29.21,29.26,5324.0,25.9729,26.0085,25.964,26.0085,5324.0
2020-07-14 12:00:00,29.26,29.27,29.25,29.27,5162.0,26.0085,26.0174,25.9996,26.0174,5162.0
2020-07-14 12:05:00,29.26,29.26,29.2,29.21,6991.0,26.0085,26.0085,25.9552,25.964,6991.0
2020-07-14 12:10:00,29.22,29.22,29.19,29.19,5755.0,25.9729,25.9729,25.9463,25.9463,5755.0
2020-07-14 12:15:00,29.18,29.25,29.18,29.25,10697.0,25.9374,25.9996,25.9374,25.9996,10697.0
2020-07-14 12:20:00,29.25,29.27,29.25,29.27,7248.0,25.9996,26.0174,25.9996,26.0174,7248.0
2020-07-14 12:25:00,29.27,29.27,29.23,29.23,4345.0,26.0174,26.0174,25.9818,25.9818,4345.0
2020-07-14 12:30:00,29.23,29.25,29.22,29.22,6798.0,25.9818,25.9996,25.9729,25.9729,6798.0
2020-07-14 12:35:00,29.23,29.23,29.21,29.21,5493.0,25.9818,25.9818,25.964,25.964,5493.0
2020-07-14 12:40:00,29.21,29.22,29.19,29.19,3577.0,25.964,25.9729,25.9463,25.9463,3577.0
2020-07-14 12:45:00,29.19,29.24,29.19,29.24,7091.0,25.9463,25.9907,25.9463,25.9907,7091.0
2020-07-14 12:50:00,29.24,29.25,29.22,29.23,4142.0,25.9907,25.9996,25.9729,25.9818,4142.0
2020-07-14 12:55:00,29.23,29.23,29.19,29.2,3319.0,25.9818,25.9818,25.9463,25.9552,3319.0
2020-07-14 13:00:00,29.2,29.21,29.18,29.18,3060.0,25.9552,25.964,25.9374,25.9374,3060.0
2020-07-14 13:05:00,29.18,29.2,29.17,29.19,4128.0,25.9374,25.9552,25.9285,25.9463,4128.0
2020-07-14 13:10:00,29.19,29.23,29.19,29.21,5775.0,25.9463,25.9818,25.9463,25.964,5775.0
2020-07-14 13:15:00,29.21,29.22,29.21,29.22,3001.0,25.964,25.9729,25.964,25.9729,3001.0
2020-07-14 13:20:00,29.22,29.26,29.22,29.25,3600.0,25.9729,26.0085,25.9729,25.9996,3600.0
2020-07-14 13:25:00,29.24,29.27,29.24,29.25,5291.0,25.9907,26.0174,25.9907,25.9996,5291.0
2020-07-14 13:30:00,29.26,29.29,29.25,29.28,3231.0,26.0085,26.0352,25.9996,26.0263,3231.0
2020-07-14 13:35:00,29.28,29.29,29.27,29.29,8979.0,26.0263,26.0352,26.0174,26.0352,8979.0
2020-07-14 13:40:00,29.28,29.29,29.27,29.28,4483.0,26.0263,26.0352,26.0174,26.0263,4483.0
2020-07-14 13:45:00,29.27,29.29,29.26,29.27,5058.0,26.0174,26.0352,26.0085,26.0174,5058.0
2020-07-14 13:50:00,29.26,29.26,29.22,29.24,9964.0,26.0085,26.0085,25.9729,25.9907,9964.0
2020-07-14 13:55:00,29.24,29.25,29.16,29.2,12136.0,25.9907,25.9996,25.9196,25.9552,12136.0
2020-07-14 14:00:00,29.2,29.26,29.19,29.26,12602.0,25.9552,26.0085,25.9463,26.0085,12602.0
2020-07-14 14:05:00,29.26,29.26,29.22,29.25,4117.0,26.0085,26.0085,25.9729,25.9996,4117.0
2020-07-14 14:10:00,29.26,29.27,29.25,29.27,4555.0,26.0085,26.0174,25.9996,26.0174,4555.0
2020-07-14 14:15:00,29.27,29.33,29.27,29.31,15770.0,26.0174,26.0707,26.0174,26.0529,15770.0
2020-07-14 14:20:00,29.3,29.32,29.29,29.32,8596.0,26.044,26.0618,26.0352,26.0618,8596.0
2020-07-14 14:25:00,29.31,29.32,29.29,29.31,7617.0,26.0529,26.0618,26.0352,26.0529,7617.0
2020-07-14 14:30:00,29.31,29.32,29.29,29.3,8983.0,26.0529,26.0618,26.0352,26.044,8983.0
2020-07-14 14:35:00,29.29,29.3,29.24,29.25,7276.0,26.0352,26.044,25.9907,25.9996,7276.0
2020-07-14 14:40:00,29.25,29.25,29.23,29.24,3525.0,25.9996,25.9996,25.9818,25.9907,3525.0
2020-07-14 14:45:00,29.24,29.25,29.19,29.21,8722.0,25.9907,25.9996,25.9463,25.964,8722.0
2020-07-14 14:50:00,29.2,29.23,29.19,29.23,8002.0,25.9552,25.9818,25.9463,25.9818,8002.0
2020-07-14 14:55:00,29.22,29.24,29.21,29.24,11531.0,25.9729,25.9907,25.964,25.9907,11531.0
2020-07-14 15:00:00,29.24,29.25,29.18,29.2,14140.0,25.9907,25.9996,25.9374,25.9552,14140.0
2020-07-14 15:05:00,29.18,29.21,29.18,29.18,9045.0,25.9374,25.964,25.9374,25.9374,9045.0
2020-07-14 15:10:00,29.2,29.21,29.17,29.19,9491.0,25.9552,25.964,25.9285,25.9463,9491.0
2020-07-14 15:15:00,29.19,29.2,29.17,29.19,7775.0,25.9463,25.9552,25.9285,25.9463,7775.0
2020-07-14 15:20:00,29.19,29.26,29.19,29.26,10204.0,25.9463,26.0085,25.9463,26.0085,10204.0
2020-07-14 15:25:00,29.26,29.28,29.25,29.26,9770.0,26.0085,26.0263,25.9996,26.0085,9770.0
2020-07-14 15:30:00,29.26,29.27,29.23,29.24,24203.0,26.0085,26.0174,25.9818,25.9907,24203.0
2020-07-14 15:35:00,29.24,29.26,29.21,29.26,8164.0,25.9907,26.0085,25.964,26.0085,8164.0
2020-07-14 15:40:00,29.26,29.29,29.26,29.27,18849.0,26.0085,26.0352,26.0085,26.0174,18849.0
2020-07-14 15:45:00,29.27,29.31,29.26,29.3,45836.0,26.0174,26.0529,26.0085,26.044,45836.0
2020-07-14 15:50:00,29.31,29.38,29.3,29.36,57704.0,26.0529,26.1152,26.044,26.0974,57704.0
2020-07-14 15:55:00,29.35,29.36,29.32,29.34,108070.0,26.0885,26.0974,26.0618,26.0796,108070.0
2020-07-15 09:30:00,29.54,29.6,29.47,29.47,18996.0,26.2574,26.3107,26.1952,26.1952,18996.0
2020-07-15 09:35:00,29.49,29.51,29.31,29.34,12435.0,26.2129,26.2307,26.0529,26.0796,12435.0
2020-07-15 09:40:00,29.32,29.33,29.27,29.3,27362.0,26.0618,26.0707,26.0174,26.044,27362.0
2020-07-15 09:45:00,29.3,29.32,29.27,29.31,45814.0,26.044,26.0618,26.0174,26.0529,45814.0
2020-07-15 09:50:00,29.31,29.34,29.28,29.33,22203.0,26.0529,26.0796,26.0263,26.0707,22203.0
2020-07-15 09:55:00,29.33,29.37,29.33,29.34,9696.0,26.0707,26.1063,26.0707,26.0796,9696.0
2020-07-15 10:00:00,29.35,29.36,29.3,29.31,18637.0,26.0885,26.0974,26.044,26.0529,18637.0
2020-07-15 10:05:00,29.32,29.34,29.29,29.34,31980.0,26.0618,26.0796,26.0352,26.0796,31980.0
2020-07-15 10:10:00,29.35,29.42,29.31,29.42,37006.0,26.0885,26.1507,26.0529,26.1507,37006.0
2020-07-15 10:15:00,29.42,29.46,29.41,29.45,26280.0,26.1507,26.1863,26.1418,26.1774,26280.0
2020-07-15 10:20:00,29.46,29.48,29.44,29.46,8013.0,26.1863,26.204,26.1685,26.1863,8013.0
2020-07-15 10:25:00,29.46,29.52,29.46,29.52,9999.0,26.1863,26.2396,26.1863,26.2396,9999.0
2020-07-15 10:30:00,29.53,29.54,29.5,29.5,16772.0,26.2485,26.2574,26.2218,26.2218,16772.0
2020-07-15 10:35:00,29.51,29.51,29.49,29.5,22518.0,26.2307,26.2307,26.2129,26.2218,22518.0
2020-07-15 10:40:00,29.5,29.51,29.48,29.5,15020.0,26.2218,26.2307,26.204,26.2218,15020.0
2020-07-15 10:45:00,29.5,29.5,29.48,29.5,16271.0,26.2218,26.2218,26.204,26.2218,16271.0
2020-07-15 10:50:00,29.49,29.5,29.46,29.46,8835.0,26.2129,26.2218,26.1863,26.1863,8835.0
2020-07-15 10:55:00,29.46,29.48,29.42,29.42,16140.0,26.1863,26.204,26.1507,26.1507,16140.0
2020-07-15 11:00:00,29.43,29.43,29.38,29.39,15788.0,26.1596,26.1596,26.1152,26.124,15788.0
2020-07-15 11:05:00,29.4,29.4,29.36,29.37,9214.0,26.1329,26.1329,26.0974,26.1063,9214.0
2020-07-15 11:10:00,29.36,29.42,29.36,29.42,22991.0,26.0974,26.1507,26.0974,26.1507,22991.0
2020-07-15 11:15:00,29.41,29.42,29.38,29.42,8084.0,26.1418,26.1507,26.1152,26.1507,8084.0
2020-07-15 11:20:00,29.42,29.43,29.37,29.4,6500.0,26.1507,26.1596,26.1063,26.1329,6500.0
2020-07-15 11:25:00,29.4,29.41,29.38,29.39,15023.0,26.1329,26.1418,26.1152,26.124,15023.0
2020-07-15 11:30:00,29.4,29.41,29.39,29.4,5676.0,26.1329,26.1418,26.124,26.1329,5676.0
2020-07-15 11:35:00,29.39,29.41,29.36,29.37,7697.0,26.124,26.1418,26.0974,26.1063,7697.0
2020-07-15 11:40:00,29.36,29.38,29.35,29.38,7517.0,26.0974,26.1152,26.0885,26.1152,7517.0
2020-07-15 11:45:00,29.38,29.38,29.33,29.35,5412.0,26.1152,26.1152,26.0707,26.0885,5412.0
2020-07-15 11:50:00,29.35,29.39,29.34,29.39,3900.0,26.0885,26.124,26.0796,26.124,3900.0
2020-07-15 11:55:00,29.39,29.39,29.34,29.34,5919.0,26.124,26.124,26.0796,26.0796,5919.0
2020-07-15 12:00:00,29.34,29.35,29.3,29.3,5300.0,26.0796,26.0885,26.044,26.044,5300.0
2020-07-15 12:05:00,29.31,29.34,29.31,29.33,4924.0,26.0529,26.0796,26.0529,26.0707,4924.0
2020-07-15 12:10:00,29.33,29.34,29.3,29.32,9327.0,26.0707,26.0796,26.044,26.0618,9327.0
2020-07-15 12:15:00,29.34,29.35,29.34,29.35,3335.0,26.0796,26.0885,26.0796,26.0885,3335.0
2020-07-15 12:20:00,29.36,29.37,29.34,29.35,4933.0,26.0974,26.1063,26.0796,26.0885,4933.0
2020-07-15 12:25:00,29.35,29.38,29.34,29.38,4458.0,26.0885,26.1152,26.0796,26.1152,4458.0
2020-07-15 12:30:00,29.39,29.4,29.36,29.37,5647.0,26.124,26.1329,26.0974,26.1063,5647.0
2020-07-15 12:35:00,29.36,29.39,29.35,29.37,4467.0,26.0974,26.124,26.0885,26.1063,4467.0
2020-07-15 12:40:00,29.37,29.41,29.35,29.38,4115.0,26.1063,26.1418,26.0885,26.1152,4115.0
2020-07-15 12:45:00,29.38,29.44,29.37,29.43,3527.0,26.1152,26.1685,26.1063,26.1596,3527.0
2020-07-15 12:50:00,29.44,29.45,29.43,29.45,6867.0,26.1685,26.1774,26.1596,26.1774,6867.0
2020-07-15 12:55:00,29.45,29.47,29.43,29.47,3121.0,26.1774,26.1952,26.1596,26.1952,3121.0
2020-07-15 13:00:00,29.46,29.47,29.43,29.46,6701.0,26.1863,26.1952,26.1596,26.1863,6701.0
2020-07-15 13:05:00,29.45,29.49,29.45,29.48,11950.0,26.1774,26.2129,26.1774,26.204,11950.0
2020-07-15 13:10:00,29.48,29.48,29.44,29.46,12064.0,26.204,26.204,26.1685,26.1863,12064.0
2020-07-15 13:15:00,29.46,29.47,29.46,29.46,3716.0,26.1863,26.1952,26.1863,26.1863,3716.0
2020-07-15 13:20:00,29.45,29.45,29.43,29.44,6034.0,26.1774,26.1774,26.1596,26.1685,6034.0
2020-07-15 13:25:00,29.44,29.45,29.42,29.45,1500.0,26.1685,26.1774,26.1507,26.1774,1500.0
2020-07-15 13:30:00,29.46,29.51,29.45,29.51,7151.0,26.1863,26.2307,26.1774,26.2307,7151.0
2020-07-15 13:35:00,29.5,29.52,29.49,29.5,10357.0,26.2218,26.2396,26.2129,26.2218,10357.0
2020-07-15 13:40:00,29.5,29.51,29.49,29.51,5581.0,26.2218,26.2307,26.2129,26.2307,5581.0
2020-07-15 13:45:00,29.51,29.52,29.49,29.5,5360.0,26.2307,26.2396,26.2129,26.2218,5360.0
2020-07-15 13:50:00,29.5,29.51,29.48,29.49,8109.0,26.2218,26.2307,26.204,26.2129,8109.0
2020-07-15 13:55:00,29.49,29.49,29.44,29.46,17477.0,26.2129,26.2129,26.1685,26.1863,17477.0
2020-07-15 14:00:00,29.45,29.52,29.43,29.51,11350.0,26.1774,26.2396,26.1596,26.2307,11350.0
2020-07-15 14:05:00,29.51,29.51,29.47,29.47,5446.0,26.2307,26.2307,26.1952,26.1952,5446.0
2020-07-15 14:10:00,29.47,29.49,29.46,29.46,4633.0,26.1952,26.2129,26.1863,26.1863,4633.0
2020-07-15 14:15:00,29.47,29.47,29.45,29.45,9256.0,26.1952,26.1952,26.1774,26.1774,9256.0
2020-07-15 14:20:00,29.45,29.46,29.43,29.43,7059.0,26.1774,26.1863,26.1596,26.1596,7059.0
2020-07-15 14:25:00,29.44,29.44,29.42,29.43,4372.0,26.1685,26.1685,26.1507,26.1596,4372.0
2020-07-15 14:30:00,29.43,29.44,29.41,29.43,5241.0,26.1596,26.1685,26.1418,26.1596,5241.0
2020-07-15 14:35:00,29.43,29.43,29.39,29.4,4151.0,26.1596,26.1596,26.124,26.1329,4151.0
2020-07-15 14:40:00,29.41,29.42,29.39,29.41,23024.0,26.1418,26.1507,26.124,26.1418,23024.0
2020-07-15 14:45:00,29.4,29.41,29.4,29.41,3586.0,26.1329,26.1418,26.1329,26.1418,3586.0
2020-07-15 14:50:00,29.4,29.4,29.34,29.35,6719.0,26.1329,26.1329,26.0796,26.0885,6719.0
2020-07-15 14:55:00,29.35,29.38,29.34,29.34,4953.0,26.0885,26.1152,26.0796,26.0796,4953.0
2020-07-15 15:00:00,29.34,29.37,29.34,29.36,3982.0,26.0796,26.1063,26.0796,26.0974,3982.0
2020-07-15 15:05:00,29.36,29.36,29.32,29.33,8860.0,26.0974,26.0974,26.0618,26.0707,8860.0
2020-07-15 15:10:00,29.33,29.34,29.31,29.34,12011.0,26.0707,26.0796,26.0529,26.0796,12011.0
2020-07-15 15:15:00,29.34,29.36,29.31,29.36,7686.0,26.0796,26.0974,26.0529,26.0974,7686.0
2020-07-15 15:20:00,29.35,29.38,29.34,29.35,14314.0,26.0885,26.1152,26.0796,26.0885,14314.0
2020-07-15 15:25:00,29.35,29.41,29.34,29.39,15329.0,26.0885,26.1418,26.0796,26.124,15329.0
2020-07-15 15:30:00,29.39,29.42,29.38,29.41,9464.0,26.124,26.1507,26.1152,26.1418,9464.0
2020-07-15 15:35:00,29.41,29.45,29.4,29.42,88680.0,26.1418,26.1774,26.1329,26.1507,88680.0
2020-07-15 15:40:00,29.42,29.45,29.4,29.45,49512.0,26.1507,26.1774,26.1329,26.1774,49512.0
2020-07-15 15:45:00,29.45,29.45,29.4,29.41,86697.0,26.1774,26.1774,26.1329,26.1418,86697.0
2020-07-15 15:50:00,29.41,29.41,29.33,29.36,26639.0,26.1418,26.1418,26.0707,26.0974,26639.0
2020-07-15 15:55:00,29.36,29.42,29.35,29.42,65168.0,26.0974,26.1507,26.0885,26.1507,65168.0
2020-07-16 09:30:00,29.45,29.45,29.35,29.35,12160.0,26.1774,26.1774,26.0885,26.0885,12160.0
2020-07-16 09:35:00,29.37,29.4,29.32,29.37,12624.0,26.1063,26.1329,26.0618,26.1063,12624.0
2020-07-16 09:40:00,29.38,29.38,29.32,29.38,6190.0,26.1152,26.1152,26.0618,26.1152,6190.0
2020-07-16 09:45:00,29.36,29.39,29.33,29.38,22098.0,26.0974,26.124,26.0707,26.1152,22098.0
2020-07-16 09:50:00,29.37,29.42,29.37,29.4,14798.0,26.1063,26.1507,26.1063,26.1329,14798.0
2020-07-16 09:55:00,29.39,29.42,29.36,29.36,15229.0,26.124,26.1507,26.0974,26.0974,15229.0
2020-07-16 10:00:00,29.35,29.4,29.34,29.36,16101.0,26.0885,26.1329,26.0796,26.0974,16101.0
2020-07-16 10:05:00,29.36,29.38,29.34,29.38,25081.0,26.0974,26.1152,26.0796,26.1152,25081.0
2020-07-16 10:10:00,29.38,29.38,29.35,29.38,15162.0,26.1152,26.1152,26.0885,26.1152,15162.0
2020-07-16 10:15:00,29.38,29.4,29.36,29.4,15119.0,26.1152,26.1329,26.0974,26.1329,15119.0
2020-07-16 10:20:00,29.39,29.55,29.39,29.54,26678.0,26.124,26.2663,26.124,26.2574,26678.0
2020-07-16 10:25:00,29.53,29.56,29.47,29.56,17889.0,26.2485,26.2752,26.1952,26.2752,17889.0
2020-07-16 10:30:00,29.56,29.59,29.54,29.59,6915.0,26.2752,26.3018,26.2574,26.3018,6915.0
2020-07-16 10:35:00,29.59,29.64,29.58,29.63,14689.0,26.3018,26.3463,26.2929,26.3374,14689.0
2020-07-16 10:40:00,29.64,29.66,29.6,29.6,9614.0,26.3463,26.364,26.3107,26.3107,9614.0
2020-07-16 10:45:00,29.61,29.63,29.58,29.58,6666.0,26.3196,26.3374,26.2929,26.2929,6666.0
2020-07-16 10:50:00,29.57,29.57,29.51,29.55,8664.0,26.284,26.284,26.2307,26.2663,8664.0
2020-07-16 10:55:00,29.55,29.56,29.53,29.54,14090.0,26.2663,26.2752,26.2485,26.2574,14090.0
2020-07-16 11:00:00,29.54,29.57,29.53,29.56,11399.0,26.2574,26.284,26.2485,26.2752,11399.0
2020-07-16 11:05:00,29.57,29.61,29.56,29.61,14643.0,26.284,26.3196,26.2752,26.3196,14643.0
2020-07-16 11:10:00,29.6,29.61,29.52,29.54,6487.0,26.3107,26.3196,26.2396,26.2574,6487.0
2020-07-16 11:15:00,29.54,29.54,29.51,29.53,7814.0,26.2574,26.2574,26.2307,26.2485,7814.0
2020-07-16 11:20:00,29.53,29.59,29.53,29.58,15026.0,26.2485,26.3018,26.2485,26.2929,15026.0
2020-07-16 11:25:00,29.57,29.61,29.57,29.59,10330.0,26.284,26.3196,26.284,26.3018,10330.0
2020-07-16 11:30:00,29.59,29.6,29.55,29.56,12052.0,26.3018,26.3107,26.2663,26.2752,12052.0
2020-07-16 11:35:00,29.55,29.57,29.54,29.55,6792.0,26.2663,26.284,26.2574,26.2663,6792.0
2020-07-16 11:40:00,29.55,29.58,29.53,29.54,32007.0,26.2663,26.2929,26.2485,26.2574,32007.0
2020-07-16 11:45:00,29.54,29.56,29.52,29.54,24217.0,26.2574,26.2752,26.2396,26.2574,24217.0
2020-07-16 11:50:00,29.55,29.58,29.54,29.56,17493.0,26.2663,26.2929,26.2574,26.2752,17493.0
2020-07-16 11:55:00,29.57,29.57,29.52,29.53,10593.0,26.284,26.284,26.2396,26.2485,10593.0
2020-07-16 12:00:00,29.53,29.54,29.51,29.54,26464.0,26.2485,26.2574,26.2307,26.2574,26464.0
2020-07-16 12:05:00,29.55,29.56,29.54,29.56,6528.0,26.2663,26.2752,26.2574,26.2752,6528.0
2020-07-16 12:10:00,29.57,29.58,29.54,29.55,16346.0,26.284,26.2929,26.2574,26.2663,16346.0
2020-07-16 12:15:00,29.55,29.56,29.52,29.55,20734.0,26.2663,26.2752,26.2396,26.2663,20734.0
2020-07-16 12:20:00,29.54,29.57,29.53,29.57,4483.0,26.2574,26.284,26.2485,26.284,4483.0
2020-07-16 12:25:00,29.57,29.61,29.56,29.61,9923.0,26.284,26.3196,26.2752,26.3196,9923.0
2020-07-16 12:30:00,29.6,29.61,29.58,29.59,5595.0,26.3107,26.3196,26.2929,26.3018,5595.0
2020-07-16 12:35:00,29.59,29.59,29.58,29.59,4169.0,26.3018,26.3018,26.2929,26.3018,4169.0
2020-07-16 12:40:00,29.59,29.61,29.59,29.6,6548.0,26.3018,26.3196,26.3018,26.3107,6548.0
2020-07-16 12:45:00,29.6,29.6,29.59,29.6,2505.0,26.3107,26.3107,26.3018,26.3107,2505.0
2020-07-16 12:50:00,29.6,29.61,29.59,29.6,7139.0,26.3107,26.3196,26.3018,26.3107,7139.0
2020-07-16 12:55:00,29.6,29.6,29.53,29.55,4670.0,26.3107,26.3107,26.2485,26.2663,4670.0
2020-07-16 13:00:00,29.55,29.56,29.54,29.55,5858.0,26.2663,26.2752,26.2574,26.2663,5858.0
2020-07-16 13:05:00,29.55,29.56,29.53,29.55,4864.0,26.2663,26.2752,26.2485,26.2663,4864.0
2020-07-16 13:10:00,29.55,29.57,29.55,29.56,8084.0,26.2663,26.284,26.2663,26.2752,8084.0
2020-07-16 13:15:00,29.57,29.6,29.55,29.58,35126.0,26.284,26.3107,26.2663,26.2929,35126.0
2020-07-16 13:20:00,29.59,29.6,29.58,29.6,1976.0,26.3018,26.3107,26.2929,26.3107,1976.0
2020-07-16 13:25:00,29.6,29.62,29.59,29.62,4462.0,26.3107,26.3285,26.3018,26.3285,4462.0
2020-07-16 13:30:00,29.62,29.62,29.59,29.59,9943.0,26.3285,26.3285,26.3018,26.3018,9943.0
2020-07-16 13:35:00,29.58,29.61,29.56,29.57,19843.0,26.2929,26.3196,26.2752,26.284,19843.0
2020-07-16 13:40:00,29.57,29.58,29.54,29.55,4513.0,26.284,26.2929,26.2574,26.2663,4513.0
2020-07-16 13:45:00,29.55,29.56,29.53,29.55,5606.0,26.2663,26.2752,26.2485,26.2663,5606.0
2020-07-16 13:50:00,29.55,29.58,29.55,29.57,5553.0,26.2663,26.2929,26.2663,26.284,5553.0
2020-07-16 13:55:00,29.56,29.56,29.54,29.56,8227.0,26.2752,26.2752,26.2574,26.2752,8227.0
2020-07-16 14:00:00,29.56,29.57,29.55,29.56,6601.0,26.2752,26.284,26.2663,26.2752,6601.0
2020-07-16 14:05:00,29.57,29.59,29.56,29.57,6073.0,26.284,26.3018,26.2752,26.284,6073.0
2020-07-16 14:10:00,29.57,29.58,29.55,29.57,6402.0,26.284,26.2929,26.2663,26.284,6402.0
2020-07-16 14:15:00,29.57,29.58,29.54,29.55,5746.0,26.284,26.2929,26.2574,26.2663,5746.0
2020-07-16 14:20:00,29.56,29.57,29.53,29.53,31255.0,26.2752,26.284,26.2485,26.2485,31255.0
2020-07-16 14:25:00,29.53,29.53,29.51,29.53,9044.0,26.2485,26.2485,26.2307,26.2485,9044.0
2020-07-16 14:30:00,29.54,29.56,29.51,29.53,10538.0,26.2574,26.2752,26.2307,26.2485,10538.0
2020-07-16 14:35:00,29.53,29.54,29.52,29.53,5656.0,26.2485,26.2574,26.2396,26.2485,5656.0
2020-07-16 14:40:00,29.53,29.54,29.51,29.54,5715.0,26.2485,26.2574,26.2307,26.2574,5715.0
2020-07-16 14:45:00,29.54,29.54,29.49,29.5,15642.0,26.2574,26.2574,26.2129,26.2218,15642.0
2020-07-16 14:50:00,29.5,29.51,29.47,29.48,12081.0,26.2218,26.2307,26.1952,26.204,12081.0
2020-07-16 14:55:00,29.48,29.49,29.44,29.45,7442.0,26.204,26.2129,26.1685,26.1774,7442.0
2020-07-16 15:00:00,29.46,29.49,29.45,29.48,7098.0,26.1863,26.2129,26.1774,26.204,7098.0
2020-07-16 15:05:00,29.49,29.5,29.47,29.47,4804.0,26.2129,26.2218,26.1952,26.1952,4804.0
2020-07-16 15:10:00,29.48,29.48,29.46,29.48,8228.0,26.204,26.204,26.1863,26.204,8228.0
2020-07-16 15:15:00,29.48,29.51,29.48,29.51,6784.0,26.204,26.2307,26.204,26.2307,6784.0
2020-07-16 15:20:00,29.51,29.52,29.5,29.52,15149.0,26.2307,26.2396,26.2218,26.2396,15149.0
2020-07-16 15:25:00,29.52,29.53,29.49,29.52,18211.0,26.2396,26.2485,26.2129,26.2396,18211.0
2020-07-16 15:30:00,29.52,29.52,29.49,29.52,6957.0,26.2396,26.2396,26.2129,26.2396,6957.0
2020-07-16 15:35:00,29.52,29.55,29.51,29.55,21172.0,26.2396,26.2663,26.2307,26.2663,21172.0
2020-07-16 15:40:00,29.55,29.56,29.51,29.51,27908.0,26.2663,26.2752,26.2307,26.2307,27908.0
2020-07-16 15:45:00,29.52,29.54,29.51,29.52,22850.0,26.2396,26.2574,26.2307,26.2396,22850.0
2020-07-16 15:50:00,29.52,29.53,29.5,29.53,36661.0,26.2396,26.2485,26.2218,26.2485,36661.0
2020-07-16 15:55:00,29.53,29.57,29.51,29.55,126143.0,26.2485,26.284,26.2307,26.2663,126143.0
2020-07-17 09:30:00,29.57,29.71,29.51,29.61,28593.0,26.284,26.4085,26.2307,26.3196,28593.0
2020-07-17 09:35:00,29.62,29.63,29.58,29.63,11592.0,26.3285,26.3374,26.2929,26.3374,11592.0
2020-07-17 09:40:00,29.63,29.64,29.58,29.59,22632.0,26.3374,26.3463,26.2929,26.3018,22632.0
2020-07-17 09:45:00,29.59,29.63,29.56,29.61,20227.0,26.3018,26.3374,26.2752,26.3196,20227.0
2020-07-17 09:50:00,29.61,29.62,29.55,29.56,10144.0,26.3196,26.3285,26.2663,26.2752,10144.0
2020-07-17 09:55:00,29.55,29.55,29.5,29.51,9632.0,26.2663,26.2663,26.2218,26.2307,9632.0
2020-07-17 10:00:00,29.5,29.51,29.48,29.49,14551.0,26.2218,26.2307,26.204,26.2129,14551.0
2020-07-17 10:05:00,29.49,29.51,29.46,29.49,9275.0,26.2129,26.2307,26.1863,26.2129,9275.0
2020-07-17 10:10:00,29.48,29.49,29.45,29.48,7288.0,26.204,26.2129,26.1774,26.204,7288.0
2020-07-17 10:15:00,29.48,29.51,29.47,29.49,12380.0,26.204,26.2307,26.1952,26.2129,12380.0
2020-07-17 10:20:00,29.49,29.51,29.46,29.46,7821.0,26.2129,26.2307,26.1863,26.1863,7821.0
2020-07-17 10:25:00,29.46,29.46,29.42,29.45,8397.0,26.1863,26.1863,26.1507,26.1774,8397.0
2020-07-17 10:30:00,29.46,29.49,29.43,29.48,9083.0,26.1863,26.2129,26.1596,26.204,9083.0
2020-07-17 10:35:00,29.48,29.51,29.47,29.48,9741.0,26.204,26.2307,26.1952,26.204,9741.0
2020-07-17 10:40:00,29.48,29.48,29.45,29.45,7231.0,26.204,26.204,26.1774,26.1774,7231.0
2020-07-17 10:45:00,29.45,29.45,29.42,29.43,130515.0,26.1774,26.1774,26.1507,26.1596,130515.0
2020-07-17 10:50:00,29.44,29.52,29.43,29.52,14040.0,26.1685,26.2396,26.1596,26.2396,14040.0
2020-07-17 10:55:00,29.51,29.51,29.48,29.48,8296.0,26.2307,26.2307,26.204,26.204,8296.0
2020-07-17 11:00:00,29.49,29.51,29.49,29.51,12114.0,26.2129,26.2307,26.2129,26.2307,12114.0
2020-07-17 11:05:00,29.51,29.58,29.51,29.58,12970.0,26.2307,26.2929,26.2307,26.2929,12970.0
2020-07-17 11:10:00,29.58,29.61,29.56,29.6,109071.0,26.2929,26.3196,26.2752,26.3107,109071.0
2020-07-17 11:15:00,29.6,29.63,29.59,29.59,11333.0,26.3107,26.3374,26.3018,26.3018,11333.0
2020-07-17 11:20:00,29.6,29.6,29.58,29.59,8538.0,26.3107,26.3107,26.2929,26.3018,8538.0
2020-07-17 11:25:00,29.59,29.69,29.58,29.67,101896.0,26.3018,26.3907,26.2929,26.3729,101896.0
2020-07-17 11:30:00,29.66,29.67,29.63,29.65,14897.0,26.364,26.3729,26.3374,26.3551,14897.0
2020-07-17 11:35:00,29.65,29.66,29.64,29.66,14581.0,26.3551,26.364,26.3463,26.364,14581.0
2020-07-17 11:40:00,29.66,29.69,29.65,29.66,11817.0,26.364,26.3907,26.3551,26.364,11817.0
2020-07-17 11:45:00,29.67,29.69,29.64,29.64,13945.0,26.3729,26.3907,26.3463,26.3463,13945.0
2020-07-17 11:50:00,29.64,29.64,29.61,29.62,29506.0,26.3463,26.3463,26.3196,26.3285,29506.0
2020-07-17 11:55:00,29.64,29.68,29.64,29.64,10777.0,26.3463,26.3818,26.3463,26.3463,10777.0
2020-07-17 12:00:00,29.65,29.68,29.63,29.67,28267.0,26.3551,26.3818,26.3374,26.3729,28267.0
2020-07-17 12:05:00,29.67,29.68,29.65,29.68,5739.0,26.3729,26.3818,26.3551,26.3818,5739.0
2020-07-17 12:10:00,29.69,29.69,29.66,29.67,5748.0,26.3907,26.3907,26.364,26.3729,5748.0
2020-07-17 12:15:00,29.67,29.68,29.65,29.67,19142.0,26.3729,26.3818,26.3551,26.3729,19142.0
2020-07-17 12:20:00,29.67,29.67,29.66,29.67,3111.0,26.3729,26.3729,26.364,26.3729,3111.0
2020-07-17 12:25:00,29.67,29.68,29.66,29.67,5468.0,26.3729,26.3818,26.364,26.3729,5468.0
2020-07-17 12:30:00,29.67,29.71,29.64,29.71,59027.0,26.3729,26.4085,26.3463,26.4085,59027.0
2020-07-17 12:35:00,29.71,29.77,29.7,29.76,4919.0,26.4085,26.4618,26.3996,26.4529,4919.0
2020-07-17 12:40:00,29.76,29.76,29.68,29.68,16573.0,26.4529,26.4529,26.3818,26.3818,16573.0
2020-07-17 12:45:00,29.67,29.7,29.67,29.7,7263.0,26.3729,26.3996,26.3729,26.3996,7263.0
2020-07-17 12:50:00,29.69,29.71,29.69,29.71,3947.0,26.3907,26.4085,26.3907,26.4085,3947.0
2020-07-17 12:55:00,29.71,29.71,29.68,29.7,11086.0,26.4085,26.4085,26.3818,26.3996,11086.0
2020-07-17 13:00:00,29.7,29.7,29.66,29.67,9429.0,26.3996,26.3996,26.364,26.3729,9429.0
2020-07-17 13:05:00,29.67,29.67,29.65,29.66,9551.0,26.3729,26.3729,26.3551,26.364,9551.0
2020-07-17 13:10:00,29.67,29.68,29.65,29.65,34437.0,26.3729,26.3818,26.3551,26.3551,34437.0
2020-07-17 13:15:00,29.65,29.67,29.61,29.64,41474.0,26.3551,26.3729,26.3196,26.3463,41474.0
2020-07-17 13:20:00,29.64,29.68,29.62,29.68,31070.0,26.3463,26.3818,26.3285,26.3818,31070.0
2020-07-17 13:25:00,29.69,29.69,29.67,29.67,3405.0,26.3907,26.3907,26.3729,26.3729,3405.0
2020-07-17 13:30:00,29.68,29.68,29.65,29.66,6841.0,26.3818,26.3818,26.3551,26.364,6841.0
2020-07-17 13:35:00,29.67,29.67,29.64,29.64,3379.0,26.3729,26.3729,26.3463,26.3463,3379.0
2020-07-17 13:40:00,29.65,29.65,29.64,29.65,6889.0,26.3551,26.3551,26.3463,26.3551,6889.0
2020-07-17 13:45:00,29.64,29.64,29.61,29.62,16469.0,26.3463,26.3463,26.3196,26.3285,16469.0
2020-07-17 13:50:00,29.62,29.64,29.62,29.63,12863.0,26.3285,26.3463,26.3285,26.3374,12863.0
2020-07-17 13:55:00,29.63,29.63,29.62,29.62,8946.0,26.3374,26.3374,26.3285,26.3285,8946.0
2020-07-17 14:00:00,29.63,29.66,29.62,29.66,11366.0,26.3374,26.364,26.3285,26.364,11366.0
2020-07-17 14:05:00,29.66,29.67,29.63,29.67,23155.0,26.364,26.3729,26.3374,26.3729,23155.0
2020-07-17 14:10:00,29.67,29.69,29.66,29.69,14993.0,26.3729,26.3907,26.364,26.3907,14993.0
2020-07-17 14:15:00,29.69,29.71,29.69,29.7,4804.0,26.3907,26.4085,26.3907,26.3996,4804.0
2020-07-17 14:20:00,29.7,29.7,29.68,29.69,9756.0,26.3996,26.3996,26.3818,26.3907,9756.0
2020-07-17 14:25:00,29.69,29.71,29.68,29.7,9855.0,26.3907,26.4085,26.3818,26.3996,9855.0
2020-07-17 14:30:00,29.7,29.71,29.69,29.69,5969.0,26.3996,26.4085,26.3907,26.3907,5969.0
2020-07-17 14:35:00,29.69,29.69,29.66,29.66,14671.0,26.3907,26.3907,26.364,26.364,14671.0
2020-07-17 14:40:00,29.67,29.68,29.66,29.68,12793.0,26.3729,26.3818,26.364,26.3818,12793.0
2020-07-17 14:45:00,29.68,29.68,29.66,29.67,4300.0,26.3818,26.3818,26.364,26.3729,4300.0
2020-07-17 14:50:00,29.67,29.7,29.66,29.7,8833.0,26.3729,26.3996,26.364,26.3996,8833.0
2020-07-17 14:55:00,29.7,29.72,29.69,29.7,14616.0,26.3996,26.4174,26.3907,26.3996,14616.0
2020-07-17 15:00:00,29.71,29.71,29.67,29.69,15996.0,26.4085,26.4085,26.3729,26.3907,15996.0
2020-07-17 15:05:00,29.69,29.72,29.68,29.7,13289.0,26.3907,26.4174,26.3818,26.3996,13289.0
2020-07-17 15:10:00,29.7,29.71,29.69,29.7,8584.0,26.3996,26.4085,26.3907,26.3996,8584.0
2020-07-17 15:15:00,29.69,29.71,29.68,29.7,13440.0,26.3907,26.4085,26.3818,26.3996,13440.0
2020-07-17 15:20:00,29.7,29.74,29.7,29.71,25085.0,26.3996,26.4351,26.3996,26.4085,25085.0
2020-07-17 15:25:00,29.72,29.75,29.72,29.74,14780.0,26.4174,26.444,26.4174,26.4351,14780.0
2020-07-17 15:30:00,29.74,29.76,29.73,29.76,14764.0,26.4351,26.4529,26.4263,26.4529,14764.0
2020-07-17 15:35:00,29.76,29.77,29.75,29.76,20010.0,26.4529,26.4618,26.444,26.4529,20010.0
2020-07-17 15:40:00,29.75,29.77,29.74,29.77,19103.0,26.444,26.4618,26.4351,26.4618,19103.0
2020-07-17 15:45:00,29.77,29.79,29.75,29.79,30119.0,26.4618,26.4796,26.444,26.4796,30119.0
2020-07-17 15:50:00,29.78,29.8,29.74,29.74,42924.0,26.4707,26.4885,26.4351,26.4351,42924.0
2020-07-17 15:55:00,29.74,29.79,29.74,29.78,229639.0,26.4351,26.4796,26.4351,26.4707,229639.0
2020-07-20 09:30:00,29.78,29.95,29.78,29.91,64020.0,26.4707,26.6218,26.4707,26.5863,64020.0
2020-07-20 09:35:00,29.91,29.93,29.86,29.9,10555.0,26.5863,26.604,26.5418,26.5774,10555.0
2020-07-20 09:40:00,29.9,29.94,29.86,29.91,19618.0,26.5774,26.6129,26.5418,26.5863,19618.0
2020-07-20 09:45:00,29.91,29.93,29.8,29.8,11133.0,26.5863,26.604,26.4885,26.4885,11133.0
2020-07-20 09:50:00,29.79,29.81,29.76,29.81,14905.0,26.4796,26.4974,26.4529,26.4974,14905.0
2020-07-20 09:55:00,29.8,29.86,29.8,29.81,64083.0,26.4885,26.5418,26.4885,26.4974,64083.0
2020-07-20 10:00:00,29.82,29.83,29.71,29.74,13670.0,26.5063,26.5151,26.4085,26.4351,13670.0
2020-07-20 10:05:00,29.74,29.77,29.7,29.72,6299.0,26.4351,26.4618,26.3996,26.4174,6299.0
2020-07-20 10:10:00,29.71,29.76,29.71,29.75,6404.0,26.4085,26.4529,26.4085,26.444,6404.0
2020-07-20 10:15:00,29.75,29.76,29.7,29.74,19879.0,26.444,26.4529,26.3996,26.4351,19879.0
2020-07-20 10:20:00,29.73,29.8,29.71,29.8,9282.0,26.4263,26.4885,26.4085,26.4885,9282.0
2020-07-20 10:25:00,29.8,29.8,29.77,29.8,11400.0,26.4885,26.4885,26.4618,26.4885,11400.0
2020-07-20 10:30:00,29.8,29.81,29.77,29.78,15029.0,26.4885,26.4974,26.4618,26.4707,15029.0
2020-07-20 10:35:00,29.79,29.79,29.77,29.78,8525.0,26.4796,26.4796,26.4618,26.4707,8525.0
2020-07-20 10:40:00,29.78,29.83,29.77,29.82,58676.0,26.4707,26.5151,26.4618,26.5063,58676.0
2020-07-20 10:45:00,29.83,29.85,29.82,29.83,5709.0,26.5151,26.5329,26.5063,26.5151,5709.0
2020-07-20 10:50:00,29.84,29.84,29.74,29.77,11786.0,26.524,26.524,26.4351,26.4618,11786.0
2020-07-20 10:55:00,29.77,29.81,29.75,29.76,6194.0,26.4618,26.4974,26.444,26.4529,6194.0
2020-07-20 11:00:00,29.76,29.78,29.75,29.78,6460.0,26.4529,26.4707,26.444,26.4707,6460.0
2020-07-20 11:05:00,29.78,29.83,29.78,29.8,18896.0,26.4707,26.5151,26.4707,26.4885,18896.0
2020-07-20 11:10:00,29.8,29.82,29.79,29.82,6796.0,26.4885,26.5063,26.4796,26.5063,6796.0
2020-07-20 11:15:00,29.82,29.87,29.81,29.84,35331.0,26.5063,26.5507,26.4974,26.524,35331.0
2020-07-20 11:20:00,29.85,29.85,29.83,29.84,4468.0,26.5329,26.5329,26.5151,26.524,4468.0
2020-07-20 11:25:00,29.84,29.87,29.82,29.87,22987.0,26.524,26.5507,26.5063,26.5507,22987.0
2020-07-20 11:30:00,29.87,29.87,29.83,29.84,15544.0,26.5507,26.5507,26.5151,26.524,15544.0
2020-07-20 11:35:00,29.84,29.86,29.83,29.86,7926.0,26.524,26.5418,26.5151,26.5418,7926.0
2020-07-20 11:40:00,29.86,29.9,29.86,29.9,6915.0,26.5418,26.5774,26.5418,26.5774,6915.0
2020-07-20 11:45:00,29.9,29.92,29.89,29.9,7887.0,26.5774,26.5951,26.5685,26.5774,7887.0
2020-07-20 11:50:00,29.89,29.9,29.88,29.9,4752.0,26.5685,26.5774,26.5596,26.5774,4752.0
2020-07-20 11:55:00,29.9,29.9,29.88,29.89,4657.0,26.5774,26.5774,26.5596,26.5685,4657.0
2020-07-20 12:00:00,29.89,29.89,29.83,29.83,63483.0,26.5685,26.5685,26.5151,26.5151,63483.0
2020-07-20 12:05:00,29.84,29.86,29.8,29.8,22988.0,26.524,26.5418,26.4885,26.4885,22988.0
2020-07-20 12:10:00,29.81,29.84,29.78,29.81,35413.0,26.4974,26.524,26.4707,26.4974,35413.0
2020-07-20 12:15:00,29.81,29.81,29.75,29.77,15394.0,26.4974,26.4974,26.444,26.4618,15394.0
2020-07-20 12:20:00,29.77,29.78,29.73,29.76,8924.0,26.4618,26.4707,26.4263,26.4529,8924.0
2020-07-20 12:25:00,29.75,29.8,29.74,29.77,24404.0,26.444,26.4885,26.4351,26.4618,24404.0
2020-07-20 12:30:00,29.77,29.8,29.76,29.8,7988.0,26.4618,26.4885,26.4529,26.4885,7988.0
2020-07-20 12:35:00,29.79,29.81,29.77,29.79,12104.0,26.4796,26.4974,26.4618,26.4796,12104.0
2020-07-20 12:40:00,29.79,29.82,29.78,29.82,14400.0,26.4796,26.5063,26.4707,26.5063,14400.0
2020-07-20 12:45:00,29.82,29.82,29.81,29.82,3034.0,26.5063,26.5063,26.4974,26.5063,3034.0
2020-07-20 12:50:00,29.82,29.82,29.79,29.8,19485.0,26.5063,26.5063,26.4796,26.4885,19485.0
2020-07-20 12:55:00,29.79,29.81,29.77,29.79,20491.0,26.4796,26.4974,26.4618,26.4796,20491.0
2020-07-20 13:00:00,29.8,29.82,29.75,29.77,86419.0,26.4885,26.5063,26.444,26.4618,86419.0
2020-07-20 13:05:00,29.76,29.76,29.7,29.74,23697.0,26.4529,26.4529,26.3996,26.4351,23697.0
2020-07-20 13:10:00,29.75,29.75,29.71,29.72,5823.0,26.444,26.444,26.4085,26.4174,5823.0
2020-07-20 13:15:00,29.72,29.74,29.68,29.72,13866.0,26.4174,26.4351,26.3818,26.4174,13866.0
2020-07-20 13:20:00,29.71,29.75,29.7,29.75,11781.0,26.4085,26.444,26.3996,26.444,11781.0
2020-07-20 13:25:00,29.75,29.77,29.74,29.76,9199.0,26.444,26.4618,26.4351,26.4529,9199.0
2020-07-20 13:30:00,29.76,29.76,29.74,29.74,7937.0,26.4529,26.4529,26.4351,26.4351,7937.0
2020-07-20 13:35:00,29.74,29.75,29.71,29.74,14105.0,26.4351,26.444,26.4085,26.4351,14105.0
2020-07-20 13:40:00,29.75,29.76,29.72,29.75,14170.0,26.444,26.4529,26.4174,26.444,14170.0
2020-07-20 13:45:00,29.75,29.75,29.74,29.75,3057.0,26.444,26.444,26.4351,26.444,3057.0
2020-07-20 13:50:00,29.75,29.8,29.74,29.8,9314.0,26.444,26.4885,26.4351,26.4885,9314.0
2020-07-20 13:55:00,29.8,29.82,29.78,29.79,13830.0,26.4885,26.5063,26.4707,26.4796,13830.0
2020-07-20 14:00:00,29.8,29.8,29.77,29.78,5800.0,26.4885,26.4885,26.4618,26.4707,5800.0
2020-07-20 14:05:00,29.78,29.78,29.76,29.77,6371.0,26.4707,26.4707,26.4529,26.4618,6371.0
2020-07-20 14:10:00,29.77,29.78,29.74,29.76,8802.0,26.4618,26.4707,26.4351,26.4529,8802.0
2020-07-20 14:15:00,29.76,29.76,29.73,29.75,6664.0,26.4529,26.4529,26.4263,26.444,6664.0
2020-07-20 14:20:00,29.75,29.78,29.74,29.78,8977.0,26.444,26.4707,26.4351,26.4707,8977.0
2020-07-20 14:25:00,29.78,29.81,29.78,29.8,10252.0,26.4707,26.4974,26.4707,26.4885,10252.0
2020-07-20 14:30:00,29.8,29.81,29.79,29.81,6559.0,26.4885,26.4974,26.4796,26.4974,6559.0
2020-07-20 14:35:00,29.8,29.81,29.76,29.77,9762.0,26.4885,26.4974,26.4529,26.4618,9762.0
2020-07-20 14:40:00,29.76,29.79,29.75,29.76,9937.0,26.4529,26.4796,26.444,26.4529,9937.0
2020-07-20 14:45:00,29.75,29.77,29.74,29.77,7101.0,26.444,26.4618,26.4351,26.4618,7101.0
2020-07-20 14:50:00,29.78,29.78,29.74,29.77,38422.0,26.4707,26.4707,26.4351,26.4618,38422.0
2020-07-20 14:55:00,29.77,29.79,29.76,29.78,7316.0,26.4618,26.4796,26.4529,26.4707,7316.0
2020-07-20 15:00:00,29.77,29.82,29.77,29.8,15044.0,26.4618,26.5063,26.4618,26.4885,15044.0
2020-07-20 15:05:00,29.8,29.8,29.76,29.77,7267.0,26.4885,26.4885,26.4529,26.4618,7267.0
2020-07-20 15:10:00,29.77,29.77,29.73,29.76,24130.0,26.4618,26.4618,26.4263,26.4529,24130.0
2020-07-20 15:15:00,29.76,29.77,29.73,29.76,18893.0,26.4529,26.4618,26.4263,26.4529,18893.0
2020-07-20 15:20:00,29.76,29.76,29.74,29.75,11247.0,26.4529,26.4529,26.4351,26.444,11247.0
2020-07-20 15:25:00,29.75,29.78,29.74,29.77,17462.0,26.444,26.4707,26.4351,26.4618,17462.0
2020-07-20 15:30:00,29.78,29.81,29.77,29.8,19095.0,26.4707,26.4974,26.4618,26.4885,19095.0
2020-07-20 15:35:00,29.8,29.82,29.78,29.78,33113.0,26.4885,26.5063,26.4707,26.4707,33113.0
2020-07-20 15:40:00,29.78,29.79,29.76,29.78,19388.0,26.4707,26.4796,26.4529,26.4707,19388.0
2020-07-20 15:45:00,29.78,29.79,29.75,29.77,35341.0,26.4707,26.4796,26.444,26.4618,35341.0
2020-07-20 15:50:00,29.76,29.8,29.74,29.8,52681.0,26.4529,26.4885,26.4351,26.4885,52681.0
2020-07-20 15:55:00,29.8,29.81,29.75,29.75,120134.0,26.4885,26.4974,26.444,26.444,120134.0
2020-07-21 09:30:00,30.0,30.0,29.74,29.75,65932.0,26.6663,26.6663,26.4351,26.444,65932.0
2020-07-21 09:35:00,29.75,29.86,29.72,29.86,13162.0,26.444,26.5418,26.4174,26.5418,13162.0
2020-07-21 09:40:00,29.87,29.92,29.84,29.86,33238.0,26.5507,26.5951,26.524,26.5418,33238.0
2020-07-21 09:45:00,29.87,29.88,29.79,29.8,26543.0,26.5507,26.5596,26.4796,26.4885,26543.0
2020-07-21 09:50:00,29.8,29.82,29.77,29.77,27241.0,26.4885,26.5063,26.4618,26.4618,27241.0
2020-07-21 09:55:00,29.76,29.84,29.76,29.8,36295.0,26.4529,26.524,26.4529,26.4885,36295.0
2020-07-21 10:00:00,29.79,29.82,29.76,29.82,24223.0,26.4796,26.5063,26.4529,26.5063,24223.0
2020-07-21 10:05:00,29.82,29.83,29.74,29.77,27185.0,26.5063,26.5151,26.4351,26.4618,27185.0
2020-07-21 10:10:00,29.76,29.79,29.75,29.76,18445.0,26.4529,26.4796,26.444,26.4529,18445.0
2020-07-21 10:15:00,29.77,29.81,29.76,29.8,33830.0,26.4618,26.4974,26.4529,26.4885,33830.0
2020-07-21 10:20:00,29.79,29.83,29.77,29.79,196795.0,26.4796,26.5151,26.4618,26.4796,196795.0
2020-07-21 10:25:00,29.79,29.8,29.68,29.72,38394.0,26.4796,26.4885,26.3818,26.4174,38394.0
2020-07-21 10:30:00,29.71,29.81,29.71,29.79,28649.0,26.4085,26.4974,26.4085,26.4796,28649.0
2020-07-21 10:35:00,29.8,29.81,29.77,29.79,77232.0,26.4885,26.4974,26.4618,26.4796,77232.0
2020-07-21 10:40:00,29.79,29.81,29.76,29.79,30945.0,26.4796,26.4974,26.4529,26.4796,30945.0
2020-07-21 10:45:00,29.8,29.82,29.78,29.8,48400.0,26.4885,26.5063,26.4707,26.4885,48400.0
2020-07-21 10:50:00,29.79,29.84,29.79,29.8,27606.0,26.4796,26.524,26.4796,26.4885,27606.0
2020-07-21 10:55:00,29.8,29.89,29.79,29.89,22164.0,26.4885,26.5685,26.4796,26.5685,22164.0
2020-07-21 11:00:00,29.88,29.96,29.87,29.96,15502.0,26.5596,26.6307,26.5507,26.6307,15502.0
2020-07-21 11:05:00,29.96,29.98,29.93,29.95,16578.0,26.6307,26.6485,26.604,26.6218,16578.0
2020-07-21 11:10:00,29.95,29.96,29.92,29.96,11937.0,26.6218,26.6307,26.5951,26.6307,11937.0
2020-07-21 11:15:00,29.96,29.96,29.9,29.93,81146.0,26.6307,26.6307,26.5774,26.604,81146.0
2020-07-21 11:20:00,29.92,29.96,29.92,29.94,12746.0,26.5951,26.6307,26.5951,26.6129,12746.0
2020-07-21 11:25:00,29.94,29.95,29.87,29.9,8589.0,26.6129,26.6218,26.5507,26.5774,8589.0
2020-07-21 11:30:00,29.91,29.92,29.89,29.91,10648.0,26.5863,26.5951,26.5685,26.5863,10648.0
2020-07-21 11:35:00,29.91,29.91,29.85,29.88,11597.0,26.5863,26.5863,26.5329,26.5596,11597.0
2020-07-21 11:40:00,29.88,29.88,29.84,29.86,7110.0,26.5596,26.5596,26.524,26.5418,7110.0
2020-07-21 11:45:00,29.86,29.86,29.83,29.83,8290.0,26.5418,26.5418,26.5151,26.5151,8290.0
2020-07-21 11:50:00,29.83,29.84,29.8,29.8,9650.0,26.5151,26.524,26.4885,26.4885,9650.0
2020-07-21 11:55:00,29.8,29.83,29.79,29.83,9114.0,26.4885,26.5151,26.4796,26.5151,9114.0
2020-07-21 12:00:00,29.82,29.82,29.79,29.8,6484.0,26.5063,26.5063,26.4796,26.4885,6484.0
2020-07-21 12:05:00,29.8,29.82,29.79,29.81,6723.0,26.4885,26.5063,26.4796,26.4974,6723.0
2020-07-21 12:10:00,29.81,29.81,29.78,29.8,4702.0,26.4974,26.4974,26.4707,26.4885,4702.0
2020-07-21 12:15:00,29.79,29.83,29.78,29.82,4957.0,26.4796,26.5151,26.4707,26.5063,4957.0
2020-07-21 12:20:00,29.82,29.86,29.82,29.85,9589.0,26.5063,26.5418,26.5063,26.5329,9589.0
2020-07-21 12:25:00,29.86,29.87,29.85,29.86,5495.0,26.5418,26.5507,26.5329,26.5418,5495.0
2020-07-21 12:30:00,29.86,29.86,29.84,29.85,7900.0,26.5418,26.5418,26.524,26.5329,7900.0
2020-07-21 12:35:00,29.86,29.86,29.84,29.85,4423.0,26.5418,26.5418,26.524,26.5329,4423.0
2020-07-21 12:40:00,29.85,29.87,29.84,29.87,3150.0,26.5329,26.5507,26.524,26.5507,3150.0
2020-07-21 12:45:00,29.88,29.89,29.87,29.88,2505.0,26.5596,26.5685,26.5507,26.5596,2505.0
2020-07-21 12:50:00,29.88,29.91,29.87,29.9,6523.0,26.5596,26.5863,26.5507,26.5774,6523.0
2020-07-21 12:55:00,29.9,29.91,29.89,29.91,4100.0,26.5774,26.5863,26.5685,26.5863,4100.0
2020-07-21 13:00:00,29.91,29.92,29.89,29.89,5388.0,26.5863,26.5951,26.5685,26.5685,5388.0
2020-07-21 13:05:00,29.88,29.89,29.87,29.89,4602.0,26.5596,26.5685,26.5507,26.5685,4602.0
2020-07-21 13:10:00,29.88,29.9,29.87,29.88,12820.0,26.5596,26.5774,26.5507,26.5596,12820.0
2020-07-21 13:15:00,29.87,29.9,29.86,29.9,7416.0,26.5507,26.5774,26.5418,26.5774,7416.0
2020-07-21 13:20:00,29.9,29.9,29.85,29.86,9179.0,26.5774,26.5774,26.5329,26.5418,9179.0
2020-07-21 13:25:00,29.86,29.9,29.86,29.9,5595.0,26.5418,26.5774,26.5418,26.5774,5595.0
2020-07-21 13:30:00,29.9,29.9,29.88,29.88,5666.0,26.5774,26.5774,26.5596,26.5596,5666.0
2020-07-21 13:35:00,29.89,29.92,29.88,29.9,10515.0,26.5685,26.5951,26.5596,26.5774,10515.0
2020-07-21 13:40:00,29.9,29.91,29.87,29.88,7179.0,26.5774,26.5863,26.5507,26.5596,7179.0
2020-07-21 13:45:00,29.88,29.89,29.88,29.89,4288.0,26.5596,26.5685,26.5596,26.5685,4288.0
2020-07-21 13:50:00,29.89,29.92,29.89,29.9,8801.0,26.5685,26.5951,26.5685,26.5774,8801.0
2020-07-21 13:55:00,29.91,29.91,29.89,29.89,6848.0,26.5863,26.5863,26.5685,26.5685,6848.0
2020-07-21 14:00:00,29.9,29.92,29.89,29.9,10403.0,26.5774,26.5951,26.5685,26.5774,10403.0
2020-07-21 14:05:00,29.9,29.93,29.89,29.93,9049.0,26.5774,26.604,26.5685,26.604,9049.0
2020-07-21 14:10:00,29.93,29.94,29.92,29.94,5557.0,26.604,26.6129,26.5951,26.6129,5557.0
2020-07-21 14:15:00,29.94,29.94,29.89,29.9,12611.0,26.6129,26.6129,26.5685,26.5774,12611.0
2020-07-21 14:20:00,29.9,29.96,29.89,29.95,40277.0,26.5774,26.6307,26.5685,26.6218,40277.0
2020-07-21 14:25:00,29.96,29.96,29.92,29.96,19327.0,26.6307,26.6307,26.5951,26.6307,19327.0
2020-07-21 14:30:00,29.96,29.96,29.94,29.95,14262.0,26.6307,26.6307,26.6129,26.6218,14262.0
2020-07-21 14:35:00,29.95,29.96,29.91,29.94,36970.0,26.6218,26.6307,26.5863,26.6129,36970.0
2020-07-21 14:40:00,29.94,29.94,29.9,29.94,31997.0,26.6129,26.6129,26.5774,26.6129,31997.0
2020-07-21 14:45:00,29.93,29.94,29.91,29.92,10846.0,26.604,26.6129,26.5863,26.5951,10846.0
2020-07-21 14:50:00,29.92,29.93,29.9,29.92,7575.0,26.5951,26.604,26.5774,26.5951,7575.0
2020-07-21 14:55:00,29.92,29.92,29.89,29.91,21085.0,26.5951,26.5951,26.5685,26.5863,21085.0
2020-07-21 15:00:00,29.91,29.91,29.89,29.9,11505.0,26.5863,26.5863,26.5685,26.5774,11505.0
2020-07-21 15:05:00,29.9,29.91,29.88,29.89,10952.0,26.5774,26.5863,26.5596,26.5685,10952.0
2020-07-21 15:10:00,29.89,29.9,29.87,29.89,27559.0,26.5685,26.5774,26.5507,26.5685,27559.0
2020-07-21 15:15:00,29.88,29.89,29.85,29.87,13851.0,26.5596,26.5685,26.5329,26.5507,13851.0
2020-07-21 15:20:00,29.87,29.88,29.86,29.86,13955.0,26.5507,26.5596,26.5418,26.5418,13955.0
2020-07-21 15:25:00,29.87,29.87,29.84,29.85,20392.0,26.5507,26.5507,26.524,26.5329,20392.0
2020-07-21 15:30:00,29.84,29.88,29.84,29.86,15755.0,26.524,26.5596,26.524,26.5418,15755.0
2020-07-21 15:35:00,29.85,29.85,29.79,29.82,68505.0,26.5329,26.5329,26.4796,26.5063,68505.0
2020-07-21 15:40:00,29.82,29.85,29.81,29.85,33210.0,26.5063,26.5329,26.4974,26.5329,33210.0
2020-07-21 15:45:00,29.84,29.87,29.83,29.84,26553.0,26.524,26.5507,26.5151,26.524,26553.0
2020-07-21 15:50:00,29.84,29.85,29.82,29.85,97134.0,26.524,26.5329,26.5063,26.5329,97134.0
2020-07-21 15:55:00,29.85,29.88,29.8,29.87,134192.0,26.5329,26.5596,26.4885,26.5507,134192.0
2020-07-22 09:30:00,30.03,30.04,29.95,29.99,24347.0,26.6929,26.7018,26.6218,26.6574,24347.0
2020-07-22 09:35:00,29.97,30.15,29.97,30.12,18659.0,26.6396,26.7996,26.6396,26.7729,18659.0
2020-07-22 09:40:00,30.11,30.13,30.06,30.08,8200.0,26.764,26.7818,26.7196,26.7374,8200.0
2020-07-22 09:45:00,30.09,30.11,29.99,30.0,11675.0,26.7463,26.764,26.6574,26.6663,11675.0
2020-07-22 09:50:00,30.0,30.05,29.99,30.04,8255.0,26.6663,26.7107,26.6574,26.7018,8255.0
2020-07-22 09:55:00,30.04,30.04,29.94,29.95,12990.0,26.7018,26.7018,26.6129,26.6218,12990.0
2020-07-22 10:00:00,29.95,29.96,29.88,29.91,7225.0,26.6218,26.6307,26.5596,26.5863,7225.0
2020-07-22 10:05:00,29.9,29.93,29.85,29.86,7994.0,26.5774,26.604,26.5329,26.5418,7994.0
2020-07-22 10:10:00,29.86,29.89,29.83,29.85,11263.0,26.5418,26.5685,26.5151,26.5329,11263.0
2020-07-22 10:15:00,29.85,29.96,29.84,29.96,9798.0,26.5329,26.6307,26.524,26.6307,9798.0
2020-07-22 10:20:00,29.96,29.99,29.93,29.98,14663.0,26.6307,26.6574,26.604,26.6485,14663.0
2020-07-22 10:25:00,29.98,29.99,29.94,29.96,34329.0,26.6485,26.6574,26.6129,26.6307,34329.0
2020-07-22 10:30:00,29.96,29.99,29.94,29.97,11816.0,26.6307,26.6574,26.6129,26.6396,11816.0
2020-07-22 10:35:00,29.97,30.07,29.96,30.06,16425.0,26.6396,26.7285,26.6307,26.7196,16425.0
2020-07-22 10:40:00,30.06,30.13,30.05,30.12,11876.0,26.7196,26.7818,26.7107,26.7729,11876.0
2020-07-22 10:45:00,30.12,30.14,30.09,30.14,20381.0,26.7729,26.7907,26.7463,26.7907,20381.0
2020-07-22 10:50:00,30.14,30.15,30.11,30.12,25869.0,26.7907,26.7996,26.764,26.7729,25869.0
2020-07-22 10:55:00,30.13,30.15,30.1,30.11,19249.0,26.7818,26.7996,26.7551,26.764,19249.0
2020-07-22 11:00:00,30.11,30.14,30.1,30.14,8599.0,26.764,26.7907,26.7551,26.7907,8599.0
2020-07-22 11:05:00,30.13,30.13,30.07,30.07,6988.0,26.7818,26.7818,26.7285,26.7285,6988.0
2020-07-22 11:10:00,30.07,30.08,30.06,30.07,13985.0,26.7285,26.7374,26.7196,26.7285,13985.0
2020-07-22 11:15:00,30.08,30.12,30.06,30.08,10039.0,26.7374,26.7729,26.7196,26.7374,10039.0
2020-07-22 11:20:00,30.09,30.09,30.05,30.05,6462.0,26.7463,26.7463,26.7107,26.7107,6462.0
2020-07-22 11:25:00,30.06,30.09,30.06,30.06,6307.0,26.7196,26.7463,26.7196,26.7196,6307.0
2020-07-22 11:30:00,30.06,30.08,30.05,30.06,7770.0,26.7196,26.7374,26.7107,26.7196,7770.0
2020-07-22 11:35:00,30.07,30.14,30.05,30.14,12314.0,26.7285,26.7907,26.7107,26.7907,12314.0
2020-07-22 11:40:00,30.13,30.2,30.11,30.19,22458.0,26.7818,26.844,26.764,26.8351,22458.0
2020-07-22 11:45:00,30.2,30.2,30.16,30.16,5292.0,26.844,26.844,26.8085,26.8085,5292.0
2020-07-22 11:50:00,30.16,30.2,30.16,30.19,7525.0,26.8085,26.844,26.8085,26.8351,7525.0
2020-07-22 11:55:00,30.18,30.2,30.16,30.17,9266.0,26.8263,26.844,26.8085,26.8174,9266.0
2020-07-22 12:00:00,30.16,30.19,30.16,30.18,7277.0,26.8085,26.8351,26.8085,26.8263,7277.0
2020-07-22 12:05:00,30.19,30.2,30.17,30.2,6698.0,26.8351,26.844,26.8174,26.844,6698.0
2020-07-22 12:10:00,30.2,30.27,30.19,30.25,16763.0,26.844,26.9063,26.8351,26.8885,16763.0
2020-07-22 12:15:00,30.26,30.26,30.2,30.2,11589.0,26.8974,26.8974,26.844,26.844,11589.0
2020-07-22 12:20:00,30.2,30.21,30.18,30.2,13761.0,26.844,26.8529,26.8263,26.844,13761.0
2020-07-22 12:25:00,30.2,30.22,30.2,30.21,7122.0,26.844,26.8618,26.844,26.8529,7122.0
2020-07-22 12:30:00,30.2,30.2,30.16,30.17,12532.0,26.844,26.844,26.8085,26.8174,12532.0
2020-07-22 12:35:00,30.18,30.18,30.15,30.17,8063.0,26.8263,26.8263,26.7996,26.8174,8063.0
2020-07-22 12:40:00,30.18,30.2,30.17,30.19,6318.0,26.8263,26.844,26.8174,26.8351,6318.0
2020-07-22 12:45:00,30.19,30.2,30.19,30.19,5515.0,26.8351,26.844,26.8351,26.8351,5515.0
2020-07-22 12:50:00,30.19,30.22,30.18,30.18,13383.0,26.8351,26.8618,26.8263,26.8263,13383.0
2020-07-22 12:55:00,30.18,30.2,30.18,30.19,13034.0,26.8263,26.844,26.8263,26.8351,13034.0
2020-07-22 13:00:00,30.2,30.2,30.17,30.17,7712.0,26.844,26.844,26.8174,26.8174,7712.0
2020-07-22 13:05:00,30.17,30.19,30.17,30.18,5578.0,26.8174,26.8351,26.8174,26.8263,5578.0
2020-07-22 13:10:00,30.19,30.23,30.19,30.22,10846.0,26.8351,26.8707,26.8351,26.8618,10846.0
2020-07-22 13:15:00,30.21,30.24,30.21,30.24,3615.0,26.8529,26.8796,26.8529,26.8796,3615.0
2020-07-22 13:20:00,30.23,30.23,30.21,30.21,5482.0,26.8707,26.8707,26.8529,26.8529,5482.0
2020-07-22 13:25:00,30.21,30.23,30.2,30.23,10450.0,26.8529,26.8707,26.844,26.8707,10450.0
2020-07-22 13:30:00,30.23,30.23,30.21,30.22,3506.0,26.8707,26.8707,26.8529,26.8618,3506.0
2020-07-22 13:35:00,30.21,30.23,30.2,30.22,10698.0,26.8529,26.8707,26.844,26.8618,10698.0
2020-07-22 13:40:00,30.21,30.23,30.2,30.23,4721.0,26.8529,26.8707,26.844,26.8707,4721.0
2020-07-22 13:45:00,30.22,30.23,30.2,30.21,8672.0,26.8618,26.8707,26.844,26.8529,8672.0
2020-07-22 13:50:00,30.21,30.22,30.19,30.21,9052.0,26.8529,26.8618,26.8351,26.8529,9052.0
2020-07-22 13:55:00,30.2,30.2,30.16,30.16,5770.0,26.844,26.844,26.8085,26.8085,5770.0
2020-07-22 14:00:00,30.16,30.21,30.16,30.19,18226.0,26.8085,26.8529,26.8085,26.8351,18226.0
2020-07-22 14:05:00,30.19,30.2,30.17,30.18,4090.0,26.8351,26.844,26.8174,26.8263,4090.0
2020-07-22 14:10:00,30.17,30.19,30.16,30.18,14728.0,26.8174,26.8351,26.8085,26.8263,14728.0
2020-07-22 14:15:00,30.17,30.18,30.15,30.17,5831.0,26.8174,26.8263,26.7996,26.8174,5831.0
2020-07-22 14:20:00,30.18,30.18,30.15,30.16,5282.0,26.8263,26.8263,26.7996,26.8085,5282.0
2020-07-22 14:25:00,30.15,30.18,30.14,30.16,13531.0,26.7996,26.8263,26.7907,26.8085,13531.0
2020-07-22 14:30:00,30.15,30.16,30.13,30.15,10048.0,26.7996,26.8085,26.7818,26.7996,10048.0
2020-07-22 14:35:00,30.15,30.21,30.15,30.2,12226.0,26.7996,26.8529,26.7996,26.844,12226.0
2020-07-22 14:40:00,30.2,30.22,30.19,30.22,29823.0,26.844,26.8618,26.8351,26.8618,29823.0
2020-07-22 14:45:00,30.22,30.24,30.16,30.17,45272.0,26.8618,26.8796,26.8085,26.8174,45272.0
2020-07-22 14:50:00,30.16,30.16,30.12,30.12,7095.0,26.8085,26.8085,26.7729,26.7729,7095.0
2020-07-22 14:55:00,30.12,30.13,30.1,30.12,10121.0,26.7729,26.7818,26.7551,26.7729,10121.0
2020-07-22 15:00:00,30.12,30.14,30.11,30.13,6799.0,26.7729,26.7907,26.764,26.7818,6799.0
2020-07-22 15:05:00,30.12,30.15,30.11,30.13,18439.0,26.7729,26.7996,26.764,26.7818,18439.0
2020-07-22 15:10:00,30.14,30.21,30.13,30.19,17454.0,26.7907,26.8529,26.7818,26.8351,17454.0
2020-07-22 15:15:00,30.19,30.23,30.19,30.21,18824.0,26.8351,26.8707,26.8351,26.8529,18824.0
2020-07-22 15:20:00,30.22,30.23,30.21,30.21,12571.0,26.8618,26.8707,26.8529,26.8529,12571.0
2020-07-22 15:25:00,30.21,30.22,30.19,30.2,15835.0,26.8529,26.8618,26.8351,26.844,15835.0
2020-07-22 15:30:00,30.21,30.21,30.19,30.2,26808.0,26.8529,26.8529,26.8351,26.844,26808.0
2020-07-22 15:35:00,30.2,30.21,30.15,30.15,23799.0,26.844,26.8529,26.7996,26.7996,23799.0
2020-07-22 15:40:00,30.15,30.2,30.15,30.2,29823.0,26.7996,26.844,26.7996,26.844,29823.0
2020-07-22 15:45:00,30.2,30.24,30.19,30.24,32190.0,26.844,26.8796,26.8351,26.8796,32190.0
2020-07-22 15:50:00,30.24,30.28,30.22,30.28,49689.0,26.8796,26.9151,26.8618,26.9151,49689.0
2020-07-22 15:55:00,30.28,30.37,30.27,30.3,219554.0,26.9151,26.9951,26.9063,26.9329,219554.0
2020-07-23 09:30:00,30.3,30.38,30.3,30.36,16453.0,26.9329,27.004,26.9329,26.9863,16453.0
2020-07-23 09:35:00,30.37,30.4,30.28,30.3,13817.0,26.9951,27.0218,26.9151,26.9329,13817.0
2020-07-23 09:40:00,30.31,30.38,30.29,30.37,15734.0,26.9418,27.004,26.924,26.9951,15734.0
2020-07-23 09:45:00,30.38,30.39,30.33,30.34,5389.0,27.004,27.0129,26.9596,26.9685,5389.0
2020-07-23 09:50:00,30.35,30.36,30.32,30.35,6833.0,26.9774,26.9863,26.9507,26.9774,6833.0
2020-07-23 09:55:00,30.34,30.35,30.3,30.33,7301.0,26.9685,26.9774,26.9329,26.9596,7301.0
2020-07-23 10:00:00,30.33,30.39,30.31,30.37,12849.0,26.9596,27.0129,26.9418,26.9951,12849.0
2020-07-23 10:05:00,30.37,30.4,30.36,30.38,6950.0,26.9951,27.0218,26.9863,27.004,6950.0
2020-07-23 10:10:00,30.38,30.39,30.3,30.3,6525.0,27.004,27.0129,26.9329,26.9329,6525.0
2020-07-23 10:15:00,30.31,30.33,30.29,30.29,5582.0,26.9418,26.9596,26.924,26.924,5582.0
2020-07-23 10:20:00,30.29,30.3,30.24,30.26,7916.0,26.924,26.9329,26.8796,26.8974,7916.0
2020-07-23 10:25:00,30.27,30.29,30.26,30.28,7573.0,26.9063,26.924,26.8974,26.9151,7573.0
2020-07-23 10:30:00,30.27,30.3,30.26,30.3,7700.0,26.9063,26.9329,26.8974,26.9329,7700.0
2020-07-23 10:35:00,30.29,30.31,30.28,30.31,3501.0,26.924,26.9418,26.9151,26.9418,3501.0
2020-07-23 10:40:00,30.33,30.33,30.28,30.3,5049.0,26.9596,26.9596,26.9151,26.9329,5049.0
2020-07-23 10:45:00,30.29,30.33,30.28,30.33,4326.0,26.924,26.9596,26.9151,26.9596,4326.0
2020-07-23 10:50:00,30.32,30.33,30.3,30.31,10800.0,26.9507,26.9596,26.9329,26.9418,10800.0
2020-07-23 10:55:00,30.3,30.31,30.28,30.28,2652.0,26.9329,26.9418,26.9151,26.9151,2652.0
2020-07-23 11:00:00,30.29,30.31,30.27,30.28,6811.0,26.924,26.9418,26.9063,26.9151,6811.0
2020-07-23 11:05:00,30.28,30.28,30.25,30.26,6696.0,26.9151,26.9151,26.8885,26.8974,6696.0
2020-07-23 11:10:00,30.27,30.27,30.25,30.27,2863.0,26.9063,26.9063,26.8885,26.9063,2863.0
2020-07-23 11:15:00,30.27,30.31,30.27,30.3,5709.0,26.9063,26.9418,26.9063,26.9329,5709.0
2020-07-23 11:20:00,30.31,30.33,30.29,30.3,9898.0,26.9418,26.9596,26.924,26.9329,9898.0
2020-07-23 11:25:00,30.31,30.37,30.31,30.37,7801.0,26.9418,26.9951,26.9418,26.9951,7801.0
2020-07-23 11:30:00,30.37,30.42,30.37,30.41,5898.0,26.9951,27.0396,26.9951,27.0307,5898.0
2020-07-23 11:35:00,30.4,30.41,30.38,30.4,5537.0,27.0218,27.0307,27.004,27.0218,5537.0
2020-07-23 11:40:00,30.4,30.4,30.36,30.37,7870.0,27.0218,27.0218,26.9863,26.9951,7870.0
2020-07-23 11:45:00,30.37,30.39,30.36,30.38,3841.0,26.9951,27.0129,26.9863,27.004,3841.0
2020-07-23 11:50:00,30.38,30.4,30.36,30.38,6052.0,27.004,27.0218,26.9863,27.004,6052.0
2020-07-23 11:55:00,30.38,30.39,30.36,30.37,7903.0,27.004,27.0129,26.9863,26.9951,7903.0
2020-07-23 12:00:00,30.37,30.37,30.33,30.34,5355.0,26.9951,26.9951,26.9596,26.9685,5355.0
2020-07-23 12:05:00,30.33,30.35,30.33,30.35,4370.0,26.9596,26.9774,26.9596,26.9774,4370.0
2020-07-23 12:10:00,30.35,30.38,30.34,30.38,5145.0,26.9774,27.004,26.9685,27.004,5145.0
2020-07-23 12:15:00,30.38,30.38,30.35,30.36,3654.0,27.004,27.004,26.9774,26.9863,3654.0
2020-07-23 12:20:00,30.35,30.37,30.34,30.34,3902.0,26.9774,26.9951,26.9685,26.9685,3902.0
2020-07-23 12:25:00,30.34,30.34,30.31,30.33,6319.0,26.9685,26.9685,26.9418,26.9596,6319.0
2020-07-23 12:30:00,30.33,30.34,30.29,30.34,9202.0,26.9596,26.9685,26.924,26.9685,9202.0
2020-07-23 12:35:00,30.33,30.34,30.32,30.33,6096.0,26.9596,26.9685,26.9507,26.9596,6096.0
2020-07-23 12:40:00,30.33,30.37,30.32,30.37,4307.0,26.9596,26.9951,26.9507,26.9951,4307.0
2020-07-23 12:45:00,30.36,30.37,30.34,30.35,6801.0,26.9863,26.9951,26.9685,26.9774,6801.0
2020-07-23 12:50:00,30.35,30.35,30.29,30.29,3046.0,26.9774,26.9774,26.924,26.924,3046.0
2020-07-23 12:55:00,30.3,30.33,30.28,30.31,5233.0,26.9329,26.9596,26.9151,26.9418,5233.0
2020-07-23 13:00:00,30.32,30.36,30.31,30.36,3146.0,26.9507,26.9863,26.9418,26.9863,3146.0
2020-07-23 13:05:00,30.36,30.37,30.34,30.35,2208.0,26.9863,26.9951,26.9685,26.9774,2208.0
2020-07-23 13:10:00,30.35,30.35,30.3,30.31,10433.0,26.9774,26.9774,26.9329,26.9418,10433.0
2020-07-23 13:15:00,30.3,30.33,30.29,30.3,5747.0,26.9329,26.9596,26.924,26.9329,5747.0
2020-07-23 13:20:00,30.3,30.3,30.26,30.27,8019.0,26.9329,26.9329,26.8974,26.9063,8019.0
2020-07-23 13:25:00,30.27,30.29,30.26,30.28,4918.0,26.9063,26.924,26.8974,26.9151,4918.0
2020-07-23 13:30:00,30.27,30.28,30.25,30.28,7091.0,26.9063,26.9151,26.8885,26.9151,7091.0
2020-07-23 13:35:00,30.28,30.28,30.26,30.27,2546.0,26.9151,26.9151,26.8974,26.9063,2546.0
2020-07-23 13:40:00,30.27,30.28,30.22,30.24,8290.0,26.9063,26.9151,26.8618,26.8796,8290.0
2020-07-23 13:45:00,30.24,30.26,30.23,30.23,6819.0,26.8796,26.8974,26.8707,26.8707,6819.0
2020-07-23 13:50:00,30.23,30.25,30.22,30.24,6151.0,26.8707,26.8885,26.8618,26.8796,6151.0
2020-07-23 13:55:00,30.24,30.25,30.21,30.24,11130.0,26.8796,26.8885,26.8529,26.8796,11130.0
2020-07-23 14:00:00,30.23,30.24,30.18,30.18,12927.0,26.8707,26.8796,26.8263,26.8263,12927.0
2020-07-23 14:05:00,30.18,30.2,30.17,30.19,6315.0,26.8263,26.844,26.8174,26.8351,6315.0
2020-07-23 14:10:00,30.18,30.2,30.16,30.2,59653.0,26.8263,26.844,26.8085,26.844,59653.0
2020-07-23 14:15:00,30.19,30.22,30.17,30.21,14439.0,26.8351,26.8618,26.8174,26.8529,14439.0
2020-07-23 14:20:00,30.21,30.24,30.19,30.24,16272.0,26.8529,26.8796,26.8351,26.8796,16272.0
2020-07-23 14:25:00,30.25,30.26,30.23,30.25,12509.0,26.8885,26.8974,26.8707,26.8885,12509.0
2020-07-23 14:30:00,30.26,30.3,30.25,30.28,13368.0,26.8974,26.9329,26.8885,26.9151,13368.0
2020-07-23 14:35:00,30.27,30.28,30.22,30.22,12460.0,26.9063,26.9151,26.8618,26.8618,12460.0
2020-07-23 14:40:00,30.22,30.27,30.22,30.26,15266.0,26.8618,26.9063,26.8618,26.8974,15266.0
2020-07-23 14:45:00,30.25,30.26,30.22,30.26,12714.0,26.8885,26.8974,26.8618,26.8974,12714.0
2020-07-23 14:50:00,30.26,30.28,30.25,30.28,13566.0,26.8974,26.9151,26.8885,26.9151,13566.0
2020-07-23 14:55:00,30.27,30.29,30.26,30.28,14390.0,26.9063,26.924,26.8974,26.9151,14390.0
2020-07-23 15:00:00,30.29,30.34,30.28,30.33,26968.0,26.924,26.9685,26.9151,26.9596,26968.0
2020-07-23 15:05:00,30.34,30.37,30.31,30.37,31556.0,26.9685,26.9951,26.9418,26.9951,31556.0
2020-07-23 15:10:00,30.37,30.38,30.33,30.36,20255.0,26.9951,27.004,26.9596,26.9863,20255.0
2020-07-23 15:15:00,30.35,30.37,30.34,30.35,20658.0,26.9774,26.9951,26.9685,26.9774,20658.0
2020-07-23 15:20:00,30.35,30.37,30.31,30.33,21400.0,26.9774,26.9951,26.9418,26.9596,21400.0
2020-07-23 15:25:00,30.32,30.33,30.29,30.31,20254.0,26.9507,26.9596,26.924,26.9418,20254.0
2020-07-23 15:30:00,30.3,30.32,30.27,30.3,30164.0,26.9329,26.9507,26.9063,26.9329,30164.0
2020-07-23 15:35:00,30.3,30.34,30.28,30.32,25954.0,26.9329,26.9685,26.9151,26.9507,25954.0
2020-07-23 15:40:00,30.31,30.32,30.29,30.3,29451.0,26.9418,26.9507,26.924,26.9329,29451.0
2020-07-23 15:45:00,30.3,30.31,30.27,30.3,44502.0,26.9329,26.9418,26.9063,26.9329,44502.0
2020-07-23 15:50:00,30.3,30.31,30.22,30.27,63736.0,26.9329,26.9418,26.8618,26.9063,63736.0
2020-07-23 15:55:00,30.27,30.33,30.26,30.26,122598.0,26.9063,26.9596,26.8974,26.8974,122598.0
2020-07-24 09:30:00,30.16,30.23,30.1,30.13,19751.0,26.8085,26.8707,26.7551,26.7818,19751.0
2020-07-24 09:35:00,30.14,30.27,30.13,30.23,21735.0,26.7907,26.9063,26.7818,26.8707,21735.0
2020-07-24 09:40:00,30.22,30.23,30.13,30.13,13853.0,26.8618,26.8707,26.7818,26.7818,13853.0
2020-07-24 09:45:00,30.15,30.15,30.06,30.07,20470.0,26.7996,26.7996,26.7196,26.7285,20470.0
2020-07-24 09:50:00,30.07,30.16,30.07,30.11,14884.0,26.7285,26.8085,26.7285,26.764,14884.0
2020-07-24 09:55:00,30.09,30.17,30.09,30.16,12143.0,26.7463,26.8174,26.7463,26.8085,12143.0
2020-07-24 10:00:00,30.18,30.2,30.11,30.15,8520.0,26.8263,26.844,26.764,26.7996,8520.0
2020-07-24 10:05:00,30.14,30.18,30.13,30.15,13466.0,26.7907,26.8263,26.7818,26.7996,13466.0
2020-07-24 10:10:00,30.15,30.17,30.12,30.15,6354.0,26.7996,26.8174,26.7729,26.7996,6354.0
2020-07-24 10:15:00,30.15,30.18,30.13,30.15,10800.0,26.7996,26.8263,26.7818,26.7996,10800.0
2020-07-24 10:20:00,30.16,30.16,30.1,30.12,60846.0,26.8085,26.8085,26.7551,26.7729,60846.0
2020-07-24 10:25:00,30.12,30.15,30.11,30.12,12677.0,26.7729,26.7996,26.764,26.7729,12677.0
2020-07-24 10:30:00,30.12,30.12,30.08,30.08,8417.0,26.7729,26.7729,26.7374,26.7374,8417.0
2020-07-24 10:35:00,30.08,30.1,30.04,30.05,11543.0,26.7374,26.7551,26.7018,26.7107,11543.0
2020-07-24 10:40:00,30.05,30.11,30.05,30.09,9658.0,26.7107,26.764,26.7107,26.7463,9658.0
2020-07-24 10:45:00,30.1,30.11,30.08,30.11,6861.0,26.7551,26.764,26.7374,26.764,6861.0
2020-07-24 10:50:00,30.12,30.15,30.12,30.15,9010.0,26.7729,26.7996,26.7729,26.7996,9010.0
2020-07-24 10:55:00,30.16,30.19,30.15,30.17,5638.0,26.8085,26.8351,26.7996,26.8174,5638.0
2020-07-24 11:00:00,30.17,30.23,30.17,30.21,9643.0,26.8174,26.8707,26.8174,26.8529,9643.0
2020-07-24 11:05:00,30.21,30.25,30.19,30.22,8841.0,26.8529,26.8885,26.8351,26.8618,8841.0
2020-07-24 11:10:00,30.21,30.23,30.2,30.23,7107.0,26.8529,26.8707,26.844,26.8707,7107.0
2020-07-24 11:15:00,30.22,30.23,30.16,30.17,11000.0,26.8618,26.8707,26.8085,26.8174,11000.0
2020-07-24 11:20:00,30.17,30.17,30.12,30.15,7262.0,26.8174,26.8174,26.7729,26.7996,7262.0
2020-07-24 11:25:00,30.16,30.18,30.15,30.17,7424.0,26.8085,26.8263,26.7996,26.8174,7424.0
2020-07-24 11:30:00,30.17,30.18,30.16,30.16,3171.0,26.8174,26.8263,26.8085,26.8085,3171.0
2020-07-24 11:35:00,30.16,30.16,30.14,30.15,3400.0,26.8085,26.8085,26.7907,26.7996,3400.0
2020-07-24 11:40:00,30.15,30.24,30.15,30.24,13516.0,26.7996,26.8796,26.7996,26.8796,13516.0
2020-07-24 11:45:00,30.25,30.25,30.15,30.16,6221.0,26.8885,26.8885,26.7996,26.8085,6221.0
2020-07-24 11:50:00,30.16,30.19,30.15,30.15,7033.0,26.8085,26.8351,26.7996,26.7996,7033.0
2020-07-24 11:55:00,30.13,30.15,30.12,30.13,6807.0,26.7818,26.7996,26.7729,26.7818,6807.0
2020-07-24 12:00:00,30.14,30.15,30.12,30.13,4369.0,26.7907,26.7996,26.7729,26.7818,4369.0
2020-07-24 12:05:00,30.13,30.15,30.12,30.15,8551.0,26.7818,26.7996,26.7729,26.7996,8551.0
2020-07-24 12:10:00,30.15,30.17,30.15,30.17,6908.0,26.7996,26.8174,26.7996,26.8174,6908.0
2020-07-24 12:15:00,30.17,30.18,30.14,30.15,6193.0,26.8174,26.8263,26.7907,26.7996,6193.0
2020-07-24 12:20:00,30.15,30.17,30.15,30.17,5481.0,26.7996,26.8174,26.7996,26.8174,5481.0
2020-07-24 12:25:00,30.16,30.19,30.16,30.19,5793.0,26.8085,26.8351,26.8085,26.8351,5793.0
2020-07-24 12:30:00,30.18,30.19,30.17,30.19,5527.0,26.8263,26.8351,26.8174,26.8351,5527.0
2020-07-24 12:35:00,30.19,30.21,30.18,30.21,3819.0,26.8351,26.8529,26.8263,26.8529,3819.0
2020-07-24 12:40:00,30.2,30.2,30.18,30.19,1990.0,26.844,26.844,26.8263,26.8351,1990.0
2020-07-24 12:45:00,30.19,30.21,30.18,30.19,9927.0,26.8351,26.8529,26.8263,26.8351,9927.0
2020-07-24 12:50:00,30.19,30.21,30.16,30.21,9835.0,26.8351,26.8529,26.8085,26.8529,9835.0
2020-07-24 12:55:00,30.22,30.25,30.22,30.24,8353.0,26.8618,26.8885,26.8618,26.8796,8353.0
2020-07-24 13:00:00,30.23,30.26,30.21,30.21,5747.0,26.8707,26.8974,26.8529,26.8529,5747.0
2020-07-24 13:05:00,30.21,30.22,30.18,30.2,6120.0,26.8529,26.8618,26.8263,26.844,6120.0
2020-07-24 13:10:00,30.2,30.2,30.15,30.16,8239.0,26.844,26.844,26.7996,26.8085,8239.0
2020-07-24 13:15:00,30.15,30.18,30.14,30.18,9469.0,26.7996,26.8263,26.7907,26.8263,9469.0
2020-07-24 13:20:00,30.19,30.2,30.17,30.2,8544.0,26.8351,26.844,26.8174,26.844,8544.0
2020-07-24 13:25:00,30.19,30.21,30.18,30.21,4522.0,26.8351,26.8529,26.8263,26.8529,4522.0
2020-07-24 13:30:00,30.2,30.21,30.18,30.18,2644.0,26.844,26.8529,26.8263,26.8263,2644.0
2020-07-24 13:35:00,30.19,30.22,30.18,30.22,4794.0,26.8351,26.8618,26.8263,26.8618,4794.0
2020-07-24 13:40:00,30.22,30.24,30.21,30.24,7939.0,26.8618,26.8796,26.8529,26.8796,7939.0
2020-07-24 13:45:00,30.25,30.27,30.24,30.27,2391.0,26.8885,26.9063,26.8796,26.9063,2391.0
2020-07-24 13:50:00,30.27,30.29,30.26,30.29,5672.0,26.9063,26.924,26.8974,26.924,5672.0
2020-07-24 13:55:00,30.28,30.29,30.27,30.29,4217.0,26.9151,26.924,26.9063,26.924,4217.0
2020-07-24 14:00:00,30.29,30.31,30.27,30.3,9752.0,26.924,26.9418,26.9063,26.9329,9752.0
2020-07-24 14:05:00,30.3,30.33,30.29,30.32,7469.0,26.9329,26.9596,26.924,26.9507,7469.0
2020-07-24 14:10:00,30.31,30.32,30.28,30.29,5977.0,26.9418,26.9507,26.9151,26.924,5977.0
2020-07-24 14:15:00,30.3,30.32,30.3,30.32,6231.0,26.9329,26.9507,26.9329,26.9507,6231.0
2020-07-24 14:20:00,30.32,30.34,30.3,30.34,6125.0,26.9507,26.9685,26.9329,26.9685,6125.0
2020-07-24 14:25:00,30.34,30.34,30.32,30.33,6029.0,26.9685,26.9685,26.9507,26.9596,6029.0
2020-07-24 14:30:00,30.34,30.34,30.31,30.32,7607.0,26.9685,26.9685,26.9418,26.9507,7607.0
2020-07-24 14:35:00,30.31,30.33,30.29,30.33,7001.0,26.9418,26.9596,26.924,26.9596,7001.0
2020-07-24 14:40:00,30.32,30.33,30.3,30.31,3423.0,26.9507,26.9596,26.9329,26.9418,3423.0
2020-07-24 14:45:00,30.3,30.31,30.29,30.3,2500.0,26.9329,26.9418,26.924,26.9329,2500.0
2020-07-24 14:50:00,30.29,30.31,30.28,30.29,7203.0,26.924,26.9418,26.9151,26.924,7203.0
2020-07-24 14:55:00,30.28,30.29,30.27,30.29,3285.0,26.9151,26.924,26.9063,26.924,3285.0
2020-07-24 15:00:00,30.3,30.34,30.28,30.34,8040.0,26.9329,26.9685,26.9151,26.9685,8040.0
2020-07-24 15:05:00,30.33,30.35,30.32,30.33,5037.0,26.9596,26.9774,26.9507,26.9596,5037.0
2020-07-24 15:10:00,30.33,30.33,30.31,30.32,4810.0,26.9596,26.9596,26.9418,26.9507,4810.0
2020-07-24 15:15:00,30.32,30.33,30.28,30.29,5175.0,26.9507,26.9596,26.9151,26.924,5175.0
2020-07-24 15:20:00,30.3,30.31,30.29,30.3,3409.0,26.9329,26.9418,26.924,26.9329,3409.0
2020-07-24 15:25:00,30.3,30.31,30.27,30.28,11596.0,26.9329,26.9418,26.9063,26.9151,11596.0
2020-07-24 15:30:00,30.29,30.29,30.24,30.27,14594.0,26.924,26.924,26.8796,26.9063,14594.0
2020-07-24 15:35:00,30.27,30.35,30.26,30.35,14743.0,26.9063,26.9774,26.8974,26.9774,14743.0
2020-07-24 15:40:00,30.35,30.37,30.33,30.34,11530.0,26.9774,26.9951,26.9596,26.9685,11530.0
2020-07-24 15:45:00,30.34,30.37,30.33,30.37,20373.0,26.9685,26.9951,26.9596,26.9951,20373.0
2020-07-24 15:50:00,30.36,30.37,30.32,30.35,39020.0,26.9863,26.9951,26.9507,26.9774,39020.0
2020-07-24 15:55:00,30.35,30.37,30.33,30.33,67466.0,26.9774,26.9951,26.9596,26.9596,67466.0
2020-07-27 09:30:00,30.5,30.58,30.49,30.58,25128.0,27.1107,27.1818,27.1018,27.1818,25128.0
2020-07-27 09:35:00,30.58,30.73,30.58,30.69,24160.0,27.1818,27.3151,27.1818,27.2796,24160.0
2020-07-27 09:40:00,30.67,30.76,30.67,30.74,17136.0,27.2618,27.3418,27.2618,27.324,17136.0
2020-07-27 09:45:00,30.75,30.78,30.74,30.74,18362.0,27.3329,27.3596,27.324,27.324,18362.0
2020-07-27 09:50:00,30.74,30.79,30.73,30.79,11716.0,27.324,27.3685,27.3151,27.3685,11716.0
2020-07-27 09:55:00,30.79,30.8,30.75,30.78,23227.0,27.3685,27.3774,27.3329,27.3596,23227.0
2020-07-27 10:00:00,30.78,30.79,30.74,30.75,11917.0,27.3596,27.3685,27.324,27.3329,11917.0
2020-07-27 10:05:00,30.75,30.8,30.74,30.8,13473.0,27.3329,27.3774,27.324,27.3774,13473.0
2020-07-27 10:10:00,30.79,30.82,30.77,30.81,12986.0,27.3685,27.3951,27.3507,27.3862,12986.0
2020-07-27 10:15:00,30.81,30.91,30.81,30.91,35941.0,27.3862,27.4751,27.3862,27.4751,35941.0
2020-07-27 10:20:00,30.91,30.91,30.86,30.87,12677.0,27.4751,27.4751,27.4307,27.4396,12677.0
2020-07-27 10:25:00,30.87,30.9,30.87,30.88,14483.0,27.4396,27.4662,27.4396,27.4485,14483.0
2020-07-27 10:30:00,30.88,30.9,30.85,30.88,7046.0,27.4485,27.4662,27.4218,27.4485,7046.0
2020-07-27 10:35:00,30.88,30.88,30.83,30.87,11551.0,27.4485,27.4485,27.404,27.4396,11551.0
2020-07-27 10:40:00,30.87,30.89,30.86,30.89,9464.0,27.4396,27.4574,27.4307,27.4574,9464.0
2020-07-27 10:45:00,30.89,30.92,30.88,30.9,8760.0,27.4574,27.484,27.4485,27.4662,8760.0
2020-07-27 10:50:00,30.89,30.91,30.86,30.86,17048.0,27.4574,27.4751,27.4307,27.4307,17048.0
2020-07-27 10:55:00,30.86,30.87,30.83,30.86,7499.0,27.4307,27.4396,27.404,27.4307,7499.0
2020-07-27 11:00:00,30.85,30.85,30.81,30.82,6780.0,27.4218,27.4218,27.3862,27.3951,6780.0
2020-07-27 11:05:00,30.83,30.87,30.83,30.85,8551.0,27.404,27.4396,27.404,27.4218,8551.0
2020-07-27 11:10:00,30.84,30.84,30.81,30.82,9233.0,27.4129,27.4129,27.3862,27.3951,9233.0
2020-07-27 11:15:00,30.82,30.85,30.8,30.84,5855.0,27.3951,27.4218,27.3774,27.4129,5855.0
2020-07-27 11:20:00,30.84,30.86,30.82,30.84,12008.0,27.4129,27.4307,27.3951,27.4129,12008.0
2020-07-27 11:25:00,30.84,30.85,30.81,30.83,16216.0,27.4129,27.4218,27.3862,27.404,16216.0
2020-07-27 11:30:00,30.83,30.86,30.82,30.84,11415.0,27.404,27.4307,27.3951,27.4129,11415.0
2020-07-27 11:35:00,30.84,30.84,30.8,30.83,11017.0,27.4129,27.4129,27.3774,27.404,11017.0
2020-07-27 11:40:00,30.83,30.84,30.8,30.83,20731.0,27.404,27.4129,27.3774,27.404,20731.0
2020-07-27 11:45:00,30.84,30.86,30.82,30.86,7879.0,27.4129,27.4307,27.3951,27.4307,7879.0
2020-07-27 11:50:00,30.86,30.87,30.85,30.86,11967.0,27.4307,27.4396,27.4218,27.4307,11967.0
2020-07-27 11:55:00,30.86,30.87,30.81,30.82,14431.0,27.4307,27.4396,27.3862,27.3951,14431.0
2020-07-27 12:00:00,30.82,30.85,30.81,30.85,14518.0,27.3951,27.4218,27.3862,27.4218,14518.0
2020-07-27 12:05:00,30.86,30.87,30.85,30.85,7311.0,27.4307,27.4396,27.4218,27.4218,7311.0
2020-07-27 12:10:00,30.86,30.89,30.85,30.86,7561.0,27.4307,27.4574,27.4218,27.4307,7561.0
2020-07-27 12:15:00,30.87,30.88,30.84,30.85,4110.0,27.4396,27.4485,27.4129,27.4218,4110.0
2020-07-27 12:20:00,30.85,30.87,30.84,30.85,6105.0,27.4218,27.4396,27.4129,27.4218,6105.0
2020-07-27 12:25:00,30.85,30.87,30.84,30.87,6091.0,27.4218,27.4396,27.4129,27.4396,6091.0
2020-07-27 12:30:00,30.87,30.88,30.84,30.88,8400.0,27.4396,27.4485,27.4129,27.4485,8400.0
2020-07-27 12:35:00,30.88,30.88,30.84,30.86,4828.0,27.4485,27.4485,27.4129,27.4307,4828.0
2020-07-27 12:40:00,30.86,30.86,30.84,30.84,5913.0,27.4307,27.4307,27.4129,27.4129,5913.0
2020-07-27 12:45:00,30.85,30.85,30.81,30.83,13062.0,27.4218,27.4218,27.3862,27.404,13062.0
2020-07-27 12:50:00,30.83,30.85,30.82,30.84,6628.0,27.404,27.4218,27.3951,27.4129,6628.0
2020-07-27 12:55:00,30.84,30.84,30.82,30.82,5665.0,27.4129,27.4129,27.3951,27.3951,5665.0
2020-07-27 13:00:00,30.82,30.84,30.81,30.84,5130.0,27.3951,27.4129,27.3862,27.4129,5130.0
2020-07-27 13:05:00,30.84,30.85,30.83,30.84,7277.0,27.4129,27.4218,27.404,27.4129,7277.0
2020-07-27 13:10:00,30.84,30.86,30.84,30.86,3850.0,27.4129,27.4307,27.4129,27.4307,3850.0
2020-07-27 13:15:00,30.86,30.86,30.82,30.84,9496.0,27.4307,27.4307,27.3951,27.4129,9496.0
2020-07-27 13:20:00,30.84,30.84,30.82,30.83,9390.0,27.4129,27.4129,27.3951,27.404,9390.0
2020-07-27 13:25:00,30.84,30.84,30.82,30.83,6449.0,27.4129,27.4129,27.3951,27.404,6449.0
2020-07-27 13:30:00,30.84,30.85,30.82,30.84,13505.0,27.4129,27.4218,27.3951,27.4129,13505.0
2020-07-27 13:35:00,30.84,30.84,30.77,30.78,27280.0,27.4129,27.4129,27.3507,27.3596,27280.0
2020-07-27 13:40:00,30.78,30.78,30.72,30.74,15486.0,27.3596,27.3596,27.3062,27.324,15486.0
2020-07-27 13:45:00,30.74,30.78,30.74,30.78,10314.0,27.324,27.3596,27.324,27.3596,10314.0
2020-07-27 13:50:00,30.77,30.78,30.75,30.77,8658.0,27.3507,27.3596,27.3329,27.3507,8658.0
2020-07-27 13:55:00,30.77,30.78,30.75,30.77,11330.0,27.3507,27.3596,27.3329,27.3507,11330.0
2020-07-27 14:00:00,30.76,30.79,30.75,30.77,12161.0,27.3418,27.3685,27.3329,27.3507,12161.0
2020-07-27 14:05:00,30.77,30.8,30.76,30.79,9309.0,27.3507,27.3774,27.3418,27.3685,9309.0
2020-07-27 14:10:00,30.8,30.8,30.77,30.78,8482.0,27.3774,27.3774,27.3507,27.3596,8482.0
2020-07-27 14:15:00,30.79,30.81,30.79,30.8,5588.0,27.3685,27.3862,27.3685,27.3774,5588.0
2020-07-27 14:20:00,30.81,30.84,30.81,30.82,10109.0,27.3862,27.4129,27.3862,27.3951,10109.0
2020-07-27 14:25:00,30.83,30.83,30.8,30.81,15230.0,27.404,27.404,27.3774,27.3862,15230.0
2020-07-27 14:30:00,30.81,30.83,30.81,30.83,7179.0,27.3862,27.404,27.3862,27.404,7179.0
2020-07-27 14:35:00,30.83,30.84,30.81,30.83,13966.0,27.404,27.4129,27.3862,27.404,13966.0
2020-07-27 14:40:00,30.83,30.89,30.83,30.88,20951.0,27.404,27.4574,27.404,27.4485,20951.0
2020-07-27 14:45:00,30.87,30.89,30.86,30.88,20107.0,27.4396,27.4574,27.4307,27.4485,20107.0
2020-07-27 14:50:00,30.88,30.91,30.87,30.9,13421.0,27.4485,27.4751,27.4396,27.4662,13421.0
2020-07-27 14:55:00,30.9,30.9,30.87,30.89,16417.0,27.4662,27.4662,27.4396,27.4574,16417.0
2020-07-27 15:00:00,30.88,30.92,30.88,30.92,10645.0,27.4485,27.484,27.4485,27.484,10645.0
2020-07-27 15:05:00,30.92,30.93,30.91,30.92,15578.0,27.484,27.4929,27.4751,27.484,15578.0
2020-07-27 15:10:00,30.92,30.92,30.9,30.91,9119.0,27.484,27.484,27.4662,27.4751,9119.0
2020-07-27 15:15:00,30.91,30.92,30.89,30.91,16531.0,27.4751,27.484,27.4574,27.4751,16531.0
2020-07-27 15:20:00,30.91,30.92,30.9,30.91,14612.0,27.4751,27.484,27.4662,27.4751,14612.0
2020-07-27 15:25:00,30.92,30.93,30.9,30.93,14565.0,27.484,27.4929,27.4662,27.4929,14565.0
2020-07-27 15:30:00,30.93,30.94,30.9,30.91,20476.0,27.4929,27.5018,27.4662,27.4751,20476.0
2020-07-27 15:35:00,30.91,30.92,30.86,30.88,24566.0,27.4751,27.484,27.4307,27.4485,24566.0
2020-07-27 15:40:00,30.88,30.89,30.86,30.89,22238.0,27.4485,27.4574,27.4307,27.4574,22238.0
2020-07-27 15:45:00,30.89,30.91,30.88,30.91,40580.0,27.4574,27.4751,27.4485,27.4751,40580.0
2020-07-27 15:50:00,30.91,30.93,30.89,30.92,41970.0,27.4751,27.4929,27.4574,27.484,41970.0
2020-07-27 15:55:00,30.92,30.97,30.89,30.96,154879.0,27.484,27.5285,27.4574,27.5196,154879.0
2020-07-28 09:30:00,31.0,31.06,30.96,31.05,27176.0,27.5551,27.6085,27.5196,27.5996,27176.0
2020-07-28 09:35:00,31.06,31.07,30.91,30.94,7750.0,27.6085,27.6174,27.4751,27.5018,7750.0
2020-07-28 09:40:00,30.92,30.99,30.92,30.96,10727.0,27.484,27.5462,27.484,27.5196,10727.0
2020-07-28 09:45:00,30.97,30.99,30.89,30.91,29329.0,27.5285,27.5462,27.4574,27.4751,29329.0
2020-07-28 09:50:00,30.9,30.9,30.71,30.73,42832.0,27.4662,27.4662,27.2974,27.3151,42832.0
2020-07-28 09:55:00,30.72,30.82,30.72,30.8,16522.0,27.3062,27.3951,27.3062,27.3774,16522.0
2020-07-28 10:00:00,30.81,30.88,30.79,30.87,19415.0,27.3862,27.4485,27.3685,27.4396,19415.0
2020-07-28 10:05:00,30.87,30.89,30.82,30.83,22223.0,27.4396,27.4574,27.3951,27.404,22223.0
2020-07-28 10:10:00,30.83,30.9,30.83,30.84,32315.0,27.404,27.4662,27.404,27.4129,32315.0
2020-07-28 10:15:00,30.84,30.88,30.83,30.87,53503.0,27.4129,27.4485,27.404,27.4396,53503.0
2020-07-28 10:20:00,30.87,30.89,30.86,30.86,29055.0,27.4396,27.4574,27.4307,27.4307,29055.0
2020-07-28 10:25:00,30.86,30.89,30.82,30.89,63165.0,27.4307,27.4574,27.3951,27.4574,63165.0
2020-07-28 10:30:00,30.89,30.89,30.78,30.8,177505.0,27.4574,27.4574,27.3596,27.3774,177505.0
2020-07-28 10:35:00,30.8,30.83,30.79,30.83,23503.0,27.3774,27.404,27.3685,27.404,23503.0
2020-07-28 10:40:00,30.83,30.83,30.8,30.82,14843.0,27.404,27.404,27.3774,27.3951,14843.0
2020-07-28 10:45:00,30.82,30.82,30.78,30.79,19928.0,27.3951,27.3951,27.3596,27.3685,19928.0
2020-07-28 10:50:00,30.8,30.82,30.79,30.8,14856.0,27.3774,27.3951,27.3685,27.3774,14856.0
2020-07-28 10:55:00,30.8,30.85,30.75,30.76,65978.0,27.3774,27.4218,27.3329,27.3418,65978.0
2020-07-28 11:00:00,30.75,30.79,30.75,30.76,17364.0,27.3329,27.3685,27.3329,27.3418,17364.0
2020-07-28 11:05:00,30.76,30.79,30.75,30.79,12780.0,27.3418,27.3685,27.3329,27.3685,12780.0
2020-07-28 11:10:00,30.79,30.8,30.75,30.77,35365.0,27.3685,27.3774,27.3329,27.3507,35365.0
2020-07-28 11:15:00,30.76,30.82,30.76,30.82,77378.0,27.3418,27.3951,27.3418,27.3951,77378.0
2020-07-28 11:20:00,30.82,30.82,30.78,30.78,17261.0,27.3951,27.3951,27.3596,27.3596,17261.0
2020-07-28 11:25:00,30.79,30.82,30.76,30.82,20554.0,27.3685,27.3951,27.3418,27.3951,20554.0
2020-07-28 11:30:00,30.82,30.83,30.8,30.81,29677.0,27.3951,27.404,27.3774,27.3862,29677.0
2020-07-28 11:35:00,30.82,30.94,30.81,30.94,22641.0,27.3951,27.5018,27.3862,27.5018,22641.0
2020-07-28 11:40:00,30.94,30.97,30.94,30.94,8402.0,27.5018,27.5285,27.5018,27.5018,8402.0
2020-07-28 11:45:00,30.95,30.95,30.89,30.91,19430.0,27.5107,27.5107,27.4574,27.4751,19430.0
2020-07-28 11:50:00,30.9,30.92,30.89,30.91,19133.0,27.4662,27.484,27.4574,27.4751,19133.0
2020-07-28 11:55:00,30.91,30.93,30.9,30.9,6922.0,27.4751,27.4929,27.4662,27.4662,6922.0
2020-07-28 12:00:00,30.9,30.91,30.85,30.87,14209.0,27.4662,27.4751,27.4218,27.4396,14209.0
2020-07-28 12:05:00,30.86,30.89,30.85,30.89,7157.0,27.4307,27.4574,27.4218,27.4574,7157.0
2020-07-28 12:10:00,30.89,30.9,30.87,30.88,8612.0,27.4574,27.4662,27.4396,27.4485,8612.0
2020-07-28 12:15:00,30.88,30.88,30.86,30.87,13039.0,27.4485,27.4485,27.4307,27.4396,13039.0
2020-07-28 12:20:00,30.87,30.9,30.83,30.9,109632.0,27.4396,27.4662,27.404,27.4662,109632.0
2020-07-28 12:25:00,30.9,30.93,30.9,30.93,13590.0,27.4662,27.4929,27.4662,27.4929,13590.0
2020-07-28 12:30:00,30.93,30.95,30.91,30.95,5277.0,27.4929,27.5107,27.4751,27.5107,5277.0
2020-07-28 12:35:00,30.94,30.97,30.93,30.97,27330.0,27.5018,27.5285,27.4929,27.5285,27330.0
2020-07-28 12:40:00,30.98,30.99,30.97,30.98,14350.0,27.5374,27.5462,27.5285,27.5374,14350.0
2020-07-28 12:45:00,30.98,31.01,30.97,31.01,17606.0,27.5374,27.564,27.5285,27.564,17606.0
2020-07-28 12:50:00,31.01,31.01,30.96,30.98,11162.0,27.564,27.564,27.5196,27.5374,11162.0
2020-07-28 12:55:00,30.99,30.99,30.95,30.96,7556.0,27.5462,27.5462,27.5107,27.5196,7556.0
2020-07-28 13:00:00,30.95,30.96,30.92,30.95,13361.0,27.5107,27.5196,27.484,27.5107,13361.0
2020-07-28 13:05:00,30.95,30.95,30.93,30.95,6132.0,27.5107,27.5107,27.4929,27.5107,6132.0
2020-07-28 13:10:00,30.95,30.95,30.92,30.92,8035.0,27.5107,27.5107,27.484,27.484,8035.0
2020-07-28 13:15:00,30.91,30.93,30.91,30.92,7430.0,27.4751,27.4929,27.4751,27.484,7430.0
2020-07-28 13:20:00,30.92,30.94,30.9,30.93,12117.0,27.484,27.5018,27.4662,27.4929,12117.0
2020-07-28 13:25:00,30.93,30.93,30.91,30.92,5317.0,27.4929,27.4929,27.4751,27.484,5317.0
2020-07-28 13:30:00,30.92,30.99,30.92,30.99,22291.0,27.484,27.5462,27.484,27.5462,22291.0
2020-07-28 13:35:00,30.99,31.02,30.98,31.0,8723.0,27.5462,27.5729,27.5374,27.5551,8723.0
2020-07-28 13:40:00,30.99,31.0,30.97,30.99,6398.0,27.5462,27.5551,27.5285,27.5462,6398.0
2020-07-28 13:45:00,30.99,31.0,30.97,30.97,9130.0,27.5462,27.5551,27.5285,27.5285,9130.0
2020-07-28 13:50:00,30.97,30.99,30.97,30.98,4826.0,27.5285,27.5462,27.5285,27.5374,4826.0
2020-07-28 13:55:00,30.98,30.99,30.97,30.99,5742.0,27.5374,27.5462,27.5285,27.5462,5742.0
2020-07-28 14:00:00,30.98,31.01,30.97,30.97,13355.0,27.5374,27.564,27.5285,27.5285,13355.0
2020-07-28 14:05:00,30.98,31.09,30.97,31.09,50956.0,27.5374,27.6351,27.5285,27.6351,50956.0
2020-07-28 14:10:00,31.1,31.1,31.03,31.04,8581.0,27.644,27.644,27.5818,27.5907,8581.0
2020-07-28 14:15:00,31.04,31.04,30.96,30.97,10557.0,27.5907,27.5907,27.5196,27.5285,10557.0
2020-07-28 14:20:00,30.96,31.05,30.96,31.03,12597.0,27.5196,27.5996,27.5196,27.5818,12597.0
2020-07-28 14:25:00,31.03,31.04,31.02,31.04,30822.0,27.5818,27.5907,27.5729,27.5907,30822.0
2020-07-28 14:30:00,31.04,31.05,30.99,30.99,24106.0,27.5907,27.5996,27.5462,27.5462,24106.0
2020-07-28 14:35:00,31.0,31.04,31.0,31.04,7204.0,27.5551,27.5907,27.5551,27.5907,7204.0
2020-07-28 14:40:00,31.03,31.04,31.01,31.03,7859.0,27.5818,27.5907,27.564,27.5818,7859.0
2020-07-28 14:45:00,31.03,31.03,30.97,30.97,6618.0,27.5818,27.5818,27.5285,27.5285,6618.0
2020-07-28 14:50:00,30.97,30.98,30.96,30.96,13740.0,27.5285,27.5374,27.5196,27.5196,13740.0
2020-07-28 14:55:00,30.96,30.97,30.94,30.96,16426.0,27.5196,27.5285,27.5018,27.5196,16426.0
2020-07-28 15:00:00,30.96,30.96,30.93,30.94,16009.0,27.5196,27.5196,27.4929,27.5018,16009.0
2020-07-28 15:05:00,30.95,30.98,30.94,30.96,20338.0,27.5107,27.5374,27.5018,27.5196,20338.0
2020-07-28 15:10:00,30.96,31.0,30.95,30.98,16576.0,27.5196,27.5551,27.5107,27.5374,16576.0
2020-07-28 15:15:00,30.97,30.97,30.94,30.94,19225.0,27.5285,27.5285,27.5018,27.5018,19225.0
2020-07-28 15:20:00,30.95,30.96,30.91,30.94,20750.0,27.5107,27.5196,27.4751,27.5018,20750.0
2020-07-28 15:25:00,30.94,30.95,30.92,30.94,15358.0,27.5018,27.5107,27.484,27.5018,15358.0
2020-07-28 15:30:00,30.93,30.95,30.9,30.9,22142.0,27.4929,27.5107,27.4662,27.4662,22142.0
2020-07-28 15:35:00,30.91,30.94,30.9,30.92,19393.0,27.4751,27.5018,27.4662,27.484,19393.0
2020-07-28 15:40:00,30.93,30.94,30.91,30.94,18853.0,27.4929,27.5018,27.4751,27.5018,18853.0
2020-07-28 15:45:00,30.94,30.96,30.91,30.92,48134.0,27.5018,27.5196,27.4751,27.484,48134.0
2020-07-28 15:50:00,30.92,30.93,30.88,30.9,45405.0,27.484,27.4929,27.4485,27.4662,45405.0
2020-07-28 15:55:00,30.89,30.92,30.82,30.89,169650.0,27.4574,27.484,27.3951,27.4574,169650.0
2020-07-29 09:30:00,31.18,31.18,31.0,31.04,21861.0,27.7151,27.7151,27.5551,27.5907,21861.0
2020-07-29 09:35:00,31.06,31.1,31.02,31.04,19965.0,27.6085,27.644,27.5729,27.5907,19965.0
2020-07-29 09:40:00,31.04,31.14,31.04,31.08,5744.0,27.5907,27.6796,27.5907,27.6262,5744.0
2020-07-29 09:45:00,31.07,31.14,31.03,31.13,19697.0,27.6174,27.6796,27.5818,27.6707,19697.0
2020-07-29 09:50:00,31.12,31.14,31.05,31.07,29486.0,27.6618,27.6796,27.5996,27.6174,29486.0
2020-07-29 09:55:00,31.07,31.07,31.02,31.02,25675.0,27.6174,27.6174,27.5729,27.5729,25675.0
2020-07-29 10:00:00,31.03,31.13,31.02,31.1,20453.0,27.5818,27.6707,27.5729,27.644,20453.0
2020-07-29 10:05:00,31.1,31.11,31.0,31.01,57205.0,27.644,27.6529,27.5551,27.564,57205.0
2020-07-29 10:10:00,31.01,31.14,30.99,31.07,20636.0,27.564,27.6796,27.5462,27.6174,20636.0
2020-07-29 10:15:00,31.07,31.11,31.05,31.09,18107.0,27.6174,27.6529,27.5996,27.6351,18107.0
2020-07-29 10:20:00,31.1,31.15,31.07,31.07,24429.0,27.644,27.6885,27.6174,27.6174,24429.0
2020-07-29 10:25:00,31.07,31.14,31.07,31.1,24472.0,27.6174,27.6796,27.6174,27.644,24472.0
2020-07-29 10:30:00,31.11,31.14,31.1,31.12,19481.0,27.6529,27.6796,27.644,27.6618,19481.0
2020-07-29 10:35:00,31.11,31.13,31.09,31.09,14729.0,27.6529,27.6707,27.6351,27.6351,14729.0
2020-07-29 10:40:00,31.09,31.12,31.09,31.12,11185.0,27.6351,27.6618,27.6351,27.6618,11185.0
2020-07-29 10:45:00,31.12,31.15,31.1,31.14,39213.0,27.6618,27.6885,27.644,27.6796,39213.0
2020-07-29 10:50:00,31.13,31.14,31.08,31.09,18064.0,27.6707,27.6796,27.6262,27.6351,18064.0
2020-07-29 10:55:00,31.08,31.13,31.06,31.12,7225.0,27.6262,27.6707,27.6085,27.6618,7225.0
2020-07-29 11:00:00,31.12,31.13,31.09,31.1,10066.0,27.6618,27.6707,27.6351,27.644,10066.0
2020-07-29 11:05:00,31.1,31.1,31.05,31.05,11423.0,27.644,27.644,27.5996,27.5996,11423.0
2020-07-29 11:10:00,31.06,31.09,31.01,31.02,13557.0,27.6085,27.6351,27.564,27.5729,13557.0
2020-07-29 11:15:00,31.02,31.05,31.01,31.03,11864.0,27.5729,27.5996,27.564,27.5818,11864.0
2020-07-29 11:20:00,31.03,31.05,31.0,31.0,9509.0,27.5818,27.5996,27.5551,27.5551,9509.0
2020-07-29 11:25:00,31.01,31.04,30.96,30.96,13561.0,27.564,27.5907,27.5196,27.5196,13561.0
2020-07-29 11:30:00,30.97,31.01,30.97,31.0,20304.0,27.5285,27.564,27.5285,27.5551,20304.0
2020-07-29 11:35:00,30.99,31.02,30.98,31.01,7908.0,27.5462,27.5729,27.5374,27.564,7908.0
2020-07-29 11:40:00,31.01,31.01,30.98,31.01,15132.0,27.564,27.564,27.5374,27.564,15132.0
2020-07-29 11:45:00,31.01,31.02,30.98,31.02,12089.0,27.564,27.5729,27.5374,27.5729,12089.0
2020-07-29 11:50:00,31.01,31.02,30.95,30.97,10596.0,27.564,27.5729,27.5107,27.5285,10596.0
2020-07-29 11:55:00,30.98,31.04,30.97,31.03,46664.0,27.5374,27.5907,27.5285,27.5818,46664.0
2020-07-29 12:00:00,31.02,31.15,31.02,31.14,94362.0,27.5729,27.6885,27.5729,27.6796,94362.0
2020-07-29 12:05:00,31.13,31.16,31.1,31.15,296792.0,27.6707,27.6974,27.644,27.6885,296792.0
2020-07-29 12:10:00,31.15,31.29,31.14,31.29,22938.0,27.6885,27.8129,27.6796,27.8129,22938.0
2020-07-29 12:15:00,31.29,31.33,31.27,31.3,18936.0,27.8129,27.8485,27.7951,27.8218,18936.0
2020-07-29 12:20:00,31.31,31.32,31.2,31.26,12528.0,27.8307,27.8396,27.7329,27.7862,12528.0
2020-07-29 12:25:00,31.27,31.38,31.26,31.38,342907.0,27.7951,27.8929,27.7862,27.8929,342907.0
2020-07-29 12:30:00,31.39,31.43,31.38,31.42,19713.0,27.9018,27.9373,27.8929,27.9285,19713.0
2020-07-29 12:35:00,31.42,31.46,31.4,31.43,28063.0,27.9285,27.964,27.9107,27.9373,28063.0
2020-07-29 12:40:00,31.43,31.47,31.41,31.41,11647.0,27.9373,27.9729,27.9196,27.9196,11647.0
2020-07-29 12:45:00,31.42,31.42,31.36,31.36,10238.0,27.9285,27.9285,27.8751,27.8751,10238.0
2020-07-29 12:50:00,31.35,31.37,31.31,31.33,5400.0,27.8662,27.884,27.8307,27.8485,5400.0
2020-07-29 12:55:00,31.34,31.34,31.31,31.34,4482.0,27.8573,27.8573,27.8307,27.8573,4482.0
2020-07-29 13:00:00,31.35,31.35,31.24,31.24,9849.0,27.8662,27.8662,27.7685,27.7685,9849.0
2020-07-29 13:05:00,31.25,31.27,31.24,31.26,8533.0,27.7774,27.7951,27.7685,27.7862,8533.0
2020-07-29 13:10:00,31.26,31.31,31.25,31.26,9339.0,27.7862,27.8307,27.7774,27.7862,9339.0
2020-07-29 13:15:00,31.26,31.29,31.23,31.29,5102.0,27.7862,27.8129,27.7596,27.8129,5102.0
2020-07-29 13:20:00,31.28,31.32,31.28,31.29,9882.0,27.804,27.8396,27.804,27.8129,9882.0
2020-07-29 13:25:00,31.3,31.31,31.26,31.31,8308.0,27.8218,27.8307,27.7862,27.8307,8308.0
2020-07-29 13:30:00,31.31,31.33,31.29,31.3,8375.0,27.8307,27.8485,27.8129,27.8218,8375.0
2020-07-29 13:35:00,31.3,31.3,31.26,31.27,8674.0,27.8218,27.8218,27.7862,27.7951,8674.0
2020-07-29 13:40:00,31.25,31.29,31.25,31.29,5557.0,27.7774,27.8129,27.7774,27.8129,5557.0
2020-07-29 13:45:00,31.29,31.29,31.26,31.27,4526.0,27.8129,27.8129,27.7862,27.7951,4526.0
2020-07-29 13:50:00,31.27,31.29,31.26,31.28,6197.0,27.7951,27.8129,27.7862,27.804,6197.0
2020-07-29 13:55:00,31.27,31.28,31.26,31.27,6216.0,27.7951,27.804,27.7862,27.7951,6216.0
2020-07-29 14:00:00,31.28,31.31,31.21,31.23,13511.0,27.804,27.8307,27.7418,27.7596,13511.0
2020-07-29 14:05:00,31.22,31.29,31.22,31.28,14901.0,27.7507,27.8129,27.7507,27.804,14901.0
2020-07-29 14:10:00,31.28,31.32,31.26,31.27,9747.0,27.804,27.8396,27.7862,27.7951,9747.0
2020-07-29 14:15:00,31.27,31.28,31.26,31.27,9461.0,27.7951,27.804,27.7862,27.7951,9461.0
2020-07-29 14:20:00,31.28,31.32,31.27,31.32,16937.0,27.804,27.8396,27.7951,27.8396,16937.0
2020-07-29 14:25:00,31.32,31.36,31.3,31.32,31210.0,27.8396,27.8751,27.8218,27.8396,31210.0
2020-07-29 14:30:00,31.33,31.38,31.32,31.33,14547.0,27.8485,27.8929,27.8396,27.8485,14547.0
2020-07-29 14:35:00,31.34,31.36,31.32,31.35,35175.0,27.8573,27.8751,27.8396,27.8662,35175.0
2020-07-29 14:40:00,31.35,31.4,31.32,31.37,21357.0,27.8662,27.9107,27.8396,27.884,21357.0
2020-07-29 14:45:00,31.37,31.38,31.34,31.35,22883.0,27.884,27.8929,27.8573,27.8662,22883.0
2020-07-29 14:50:00,31.35,31.38,31.32,31.33,26149.0,27.8662,27.8929,27.8396,27.8485,26149.0
2020-07-29 14:55:00,31.33,31.33,31.28,31.3,12997.0,27.8485,27.8485,27.804,27.8218,12997.0
2020-07-29 15:00:00,31.3,31.31,31.26,31.26,10821.0,27.8218,27.8307,27.7862,27.7862,10821.0
2020-07-29 15:05:00,31.26,31.31,31.26,31.29,10540.0,27.7862,27.8307,27.7862,27.8129,10540.0
2020-07-29 15:10:00,31.3,31.33,31.29,31.31,24210.0,27.8218,27.8485,27.8129,27.8307,24210.0
2020-07-29 15:15:00,31.31,31.35,31.23,31.27,44212.0,27.8307,27.8662,27.7596,27.7951,44212.0
2020-07-29 15:20:00,31.28,31.31,31.28,31.31,12506.0,27.804,27.8307,27.804,27.8307,12506.0
2020-07-29 15:25:00,31.31,31.32,31.28,31.32,15364.0,27.8307,27.8396,27.804,27.8396,15364.0
2020-07-29 15:30:00,31.31,31.36,31.29,31.34,22023.0,27.8307,27.8751,27.8129,27.8573,22023.0
2020-07-29 15:35:00,31.34,31.38,31.33,31.34,16228.0,27.8573,27.8929,27.8485,27.8573,16228.0
2020-07-29 15:40:00,31.35,31.36,31.31,31.33,29686.0,27.8662,27.8751,27.8307,27.8485,29686.0
2020-07-29 15:45:00,31.33,31.35,31.26,31.3,88515.0,27.8485,27.8662,27.7862,27.8218,88515.0
2020-07-29 15:50:00,31.29,31.32,31.25,31.27,59056.0,27.8129,27.8396,27.7774,27.7951,59056.0
2020-07-29 15:55:00,31.27,31.31,31.25,31.25,159507.0,27.7951,27.8307,27.7774,27.7774,159507.0
2020-07-30 09:30:00,30.92,31.0,30.01,30.13,134257.0,27.484,27.5551,26.6751,26.7818,134257.0
2020-07-30 09:35:00,30.13,30.45,30.1,30.41,62171.0,26.7818,27.0663,26.7551,27.0307,62171.0
2020-07-30 09:40:00,30.4,30.41,30.27,30.37,47993.0,27.0218,27.0307,26.9063,26.9951,47993.0
2020-07-30 09:45:00,30.36,30.52,30.34,30.44,28073.0,26.9863,27.1285,26.9685,27.0574,28073.0
2020-07-30 09:50:00,30.43,30.46,30.38,30.44,33027.0,27.0485,27.0751,27.004,27.0574,33027.0
2020-07-30 09:55:00,30.45,30.62,30.43,30.59,53341.0,27.0663,27.2174,27.0485,27.1907,53341.0
2020-07-30 10:00:00,30.6,30.62,30.53,30.6,30110.0,27.1996,27.2174,27.1374,27.1996,30110.0
2020-07-30 10:05:00,30.6,30.61,30.48,30.58,27091.0,27.1996,27.2085,27.0929,27.1818,27091.0
2020-07-30 10:10:00,30.57,30.59,30.5,30.53,21467.0,27.1729,27.1907,27.1107,27.1374,21467.0
2020-07-30 10:15:00,30.53,30.58,30.49,30.5,40270.0,27.1374,27.1818,27.1018,27.1107,40270.0
2020-07-30 10:20:00,30.49,30.51,30.34,30.39,26028.0,27.1018,27.1196,26.9685,27.0129,26028.0
2020-07-30 10:25:00,30.4,30.45,30.36,30.45,17844.0,27.0218,27.0663,26.9863,27.0663,17844.0
2020-07-30 10:30:00,30.44,30.44,30.36,30.38,17296.0,27.0574,27.0574,26.9863,27.004,17296.0
2020-07-30 10:35:00,30.38,30.39,30.3,30.34,19271.0,27.004,27.0129,26.9329,26.9685,19271.0
2020-07-30 10:40:00,30.34,30.36,30.25,30.31,32833.0,26.9685,26.9863,26.8885,26.9418,32833.0
2020-07-30 10:45:00,30.31,30.37,30.26,30.29,35695.0,26.9418,26.9951,26.8974,26.924,35695.0
2020-07-30 10:50:00,30.28,30.28,30.16,30.26,43993.0,26.9151,26.9151,26.8085,26.8974,43993.0
2020-07-30 10:55:00,30.26,30.3,30.22,30.28,17083.0,26.8974,26.9329,26.8618,26.9151,17083.0
2020-07-30 11:00:00,30.29,30.3,30.21,30.29,27111.0,26.924,26.9329,26.8529,26.924,27111.0
2020-07-30 11:05:00,30.29,30.34,30.26,30.27,21897.0,26.924,26.9685,26.8974,26.9063,21897.0
2020-07-30 11:10:00,30.27,30.27,30.14,30.16,26266.0,26.9063,26.9063,26.7907,26.8085,26266.0
2020-07-30 11:15:00,30.17,30.2,30.03,30.08,40535.0,26.8174,26.844,26.6929,26.7374,40535.0
2020-07-30 11:20:00,30.07,30.08,29.99,30.01,26628.0,26.7285,26.7374,26.6574,26.6751,26628.0
2020-07-30 11:25:00,30.01,30.07,30.0,30.01,29280.0,26.6751,26.7285,26.6663,26.6751,29280.0
2020-07-30 11:30:00,30.0,30.1,29.99,30.08,31042.0,26.6663,26.7551,26.6574,26.7374,31042.0
2020-07-30 11:35:00,30.09,30.1,30.01,30.05,25077.0,26.7463,26.7551,26.6751,26.7107,25077.0
2020-07-30 11:40:00,30.05,30.07,30.03,30.05,23737.0,26.7107,26.7285,26.6929,26.7107,23737.0
2020-07-30 11:45:00,30.05,30.09,30.02,30.07,24681.0,26.7107,26.7463,26.684,26.7285,24681.0
2020-07-30 11:50:00,30.06,30.21,30.06,30.2,39226.0,26.7196,26.8529,26.7196,26.844,39226.0
2020-07-30 11:55:00,30.2,30.28,30.15,30.28,111753.0,26.844,26.9151,26.7996,26.9151,111753.0
2020-07-30 12:00:00,30.28,30.41,30.28,30.41,22643.0,26.9151,27.0307,26.9151,27.0307,22643.0
2020-07-30 12:05:00,30.42,30.5,30.4,30.5,19983.0,27.0396,27.1107,27.0218,27.1107,19983.0
2020-07-30 12:10:00,30.51,30.61,30.47,30.61,25426.0,27.1196,27.2085,27.084,27.2085,25426.0
2020-07-30 12:15:00,30.62,30.71,30.56,30.66,34131.0,27.2174,27.2974,27.164,27.2529,34131.0
2020-07-30 12:20:00,30.65,30.77,30.63,30.75,68408.0,27.244,27.3507,27.2262,27.3329,68408.0
2020-07-30 12:25:00,30.76,30.79,30.74,30.78,14408.0,27.3418,27.3685,27.324,27.3596,14408.0
2020-07-30 12:30:00,30.79,30.8,30.72,30.78,21855.0,27.3685,27.3774,27.3062,27.3596,21855.0
2020-07-30 12:35:00,30.78,30.79,30.72,30.76,16637.0,27.3596,27.3685,27.3062,27.3418,16637.0
2020-07-30 12:40:00,30.77,30.81,30.75,30.8,20589.0,27.3507,27.3862,27.3329,27.3774,20589.0
2020-07-30 12:45:00,30.8,30.81,30.66,30.73,63579.0,27.3774,27.3862,27.2529,27.3151,63579.0
2020-07-30 12:50:00,30.73,30.74,30.69,30.7,11169.0,27.3151,27.324,27.2796,27.2885,11169.0
2020-07-30 12:55:00,30.7,30.74,30.68,30.71,16514.0,27.2885,27.324,27.2707,27.2974,16514.0
2020-07-30 13:00:00,30.72,30.77,30.72,30.76,9681.0,27.3062,27.3507,27.3062,27.3418,9681.0
2020-07-30 13:05:00,30.77,30.8,30.75,30.76,11992.0,27.3507,27.3774,27.3329,27.3418,11992.0
2020-07-30 13:10:00,30.76,30.79,30.75,30.75,9307.0,27.3418,27.3685,27.3329,27.3329,9307.0
2020-07-30 13:15:00,30.75,30.75,30.69,30.7,10077.0,27.3329,27.3329,27.2796,27.2885,10077.0
2020-07-30 13:20:00,30.7,30.7,30.59,30.62,26208.0,27.2885,27.2885,27.1907,27.2174,26208.0
2020-07-30 13:25:00,30.62,30.62,30.56,30.57,18203.0,27.2174,27.2174,27.164,27.1729,18203.0
2020-07-30 13:30:00,30.57,30.58,30.53,30.58,21089.0,27.1729,27.1818,27.1374,27.1818,21089.0
2020-07-30 13:35:00,30.58,30.59,30.55,30.55,14634.0,27.1818,27.1907,27.1551,27.1551,14634.0
2020-07-30 13:40:00,30.56,30.6,30.54,30.57,15095.0,27.164,27.1996,27.1462,27.1729,15095.0
2020-07-30 13:45:00,30.57,30.6,30.53,30.58,65362.0,27.1729,27.1996,27.1374,27.1818,65362.0
2020-07-30 13:50:00,30.57,30.58,30.54,30.56,19420.0,27.1729,27.1818,27.1462,27.164,19420.0
2020-07-30 13:55:00,30.56,30.58,30.53,30.55,16016.0,27.164,27.1818,27.1374,27.1551,16016.0
2020-07-30 14:00:00,30.55,30.57,30.53,30.55,15960.0,27.1551,27.1729,27.1374,27.1551,15960.0
2020-07-30 14:05:00,30.55,30.6,30.52,30.58,64368.0,27.1551,27.1996,27.1285,27.1818,64368.0
2020-07-30 14:10:00,30.57,30.58,30.52,30.53,14896.0,27.1729,27.1818,27.1285,27.1374,14896.0
2020-07-30 14:15:00,30.54,30.58,30.53,30.56,14442.0,27.1462,27.1818,27.1374,27.164,14442.0
2020-07-30 14:20:00,30.56,30.63,30.54,30.62,24337.0,27.164,27.2262,27.1462,27.2174,24337.0
2020-07-30 14:25:00,30.62,30.66,30.62,30.64,29074.0,27.2174,27.2529,27.2174,27.2351,29074.0
2020-07-30 14:30:00,30.65,30.75,30.64,30.75,39899.0,27.244,27.3329,27.2351,27.3329,39899.0
2020-07-30 14:35:00,30.76,30.76,30.71,30.75,44247.0,27.3418,27.3418,27.2974,27.3329,44247.0
2020-07-30 14:40:00,30.75,30.81,30.74,30.8,39679.0,27.3329,27.3862,27.324,27.3774,39679.0
2020-07-30 14:45:00,30.8,30.81,30.72,30.73,67523.0,27.3774,27.3862,27.3062,27.3151,67523.0
2020-07-30 14:50:00,30.72,30.76,30.7,30.74,19686.0,27.3062,27.3418,27.2885,27.324,19686.0
2020-07-30 14:55:00,30.74,30.77,30.69,30.75,32661.0,27.324,27.3507,27.2796,27.3329,32661.0
2020-07-30 15:00:00,30.75,30.75,30.65,30.68,34955.0,27.3329,27.3329,27.244,27.2707,34955.0
2020-07-30 15:05:00,30.67,30.67,30.59,30.6,29499.0,27.2618,27.2618,27.1907,27.1996,29499.0
2020-07-30 15:10:00,30.6,30.63,30.58,30.59,27448.0,27.1996,27.2262,27.1818,27.1907,27448.0
2020-07-30 15:15:00,30.59,30.65,30.57,30.65,28348.0,27.1907,27.244,27.1729,27.244,28348.0
2020-07-30 15:20:00,30.66,30.66,30.58,30.64,29643.0,27.2529,27.2529,27.1818,27.2351,29643.0
2020-07-30 15:25:00,30.64,30.66,30.61,30.65,48538.0,27.2351,27.2529,27.2085,27.244,48538.0
2020-07-30 15:30:00,30.64,30.66,30.6,30.62,50034.0,27.2351,27.2529,27.1996,27.2174,50034.0
2020-07-30 15:35:00,30.62,30.65,30.57,30.6,46378.0,27.2174,27.244,27.1729,27.1996,46378.0
2020-07-30 15:40:00,30.6,30.6,30.56,30.58,53175.0,27.1996,27.1996,27.164,27.1818,53175.0
2020-07-30 15:45:00,30.58,30.59,30.53,30.57,56626.0,27.1818,27.1907,27.1374,27.1729,56626.0
2020-07-30 15:50:00,30.58,30.72,30.57,30.71,103132.0,27.1818,27.3062,27.1729,27.2974,103132.0
2020-07-30 15:55:00,30.7,30.77,30.68,30.77,242860.0,27.2885,27.3507,27.2707,27.3507,242860.0
2020-07-31 09:30:00,31.19,31.25,31.05,31.09,81149.0,27.724,27.7774,27.5996,27.6351,81149.0
2020-07-31 09:35:00,31.07,31.09,30.97,31.01,50083.0,27.6174,27.6351,27.5285,27.564,50083.0
2020-07-31 09:40:00,31.0,31.02,30.97,30.99,23093.0,27.5551,27.5729,27.5285,27.5462,23093.0
2020-07-31 09:45:00,30.99,31.01,30.94,30.94,36694.0,27.5462,27.564,27.5018,27.5018,36694.0
2020-07-31 09:50:00,30.95,30.95,30.9,30.94,22513.0,27.5107,27.5107,27.4662,27.5018,22513.0
2020-07-31 09:55:00,30.94,30.97,30.9,30.92,14948.0,27.5018,27.5285,27.4662,27.484,14948.0
2020-07-31 10:00:00,30.92,30.98,30.85,30.86,17919.0,27.484,27.5374,27.4218,27.4307,17919.0
2020-07-31 10:05:00,30.86,30.87,30.81,30.82,11611.0,27.4307,27.4396,27.3862,27.3951,11611.0
2020-07-31 10:10:00,30.82,30.82,30.69,30.69,45239.0,27.3951,27.3951,27.2796,27.2796,45239.0
2020-07-31 10:15:00,30.7,30.73,30.63,30.65,28324.0,27.2885,27.3151,27.2262,27.244,28324.0
2020-07-31 10:20:00,30.66,30.66,30.58,30.6,33189.0,27.2529,27.2529,27.1818,27.1996,33189.0
2020-07-31 10:25:00,30.6,30.75,30.57,30.71,28074.0,27.1996,27.3329,27.1729,27.2974,28074.0
2020-07-31 10:30:00,30.7,30.72,30.69,30.71,189649.0,27.2885,27.3062,27.2796,27.2974,189649.0
2020-07-31 10:35:00,30.71,30.71,30.59,30.6,66487.0,27.2974,27.2974,27.1907,27.1996,66487.0
2020-07-31 10:40:00,30.6,30.6,30.52,30.56,14257.0,27.1996,27.1996,27.1285,27.164,14257.0
2020-07-31 10:45:00,30.56,30.56,30.45,30.49,526070.0,27.164,27.164,27.0663,27.1018,526070.0
2020-07-31 10:50:00,30.49,30.54,30.49,30.5,21478.0,27.1018,27.1462,27.1018,27.1107,21478.0
2020-07-31 10:55:00,30.49,30.51,30.48,30.51,17799.0,27.1018,27.1196,27.0929,27.1196,17799.0
2020-07-31 11:00:00,30.5,30.52,30.47,30.48,23279.0,27.1107,27.1285,27.084,27.0929,23279.0
2020-07-31 11:05:00,30.48,30.48,30.41,30.46,23178.0,27.0929,27.0929,27.0307,27.0751,23178.0
2020-07-31 11:10:00,30.48,30.51,30.47,30.48,20420.0,27.0929,27.1196,27.084,27.0929,20420.0
2020-07-31 11:15:00,30.49,30.52,30.45,30.51,22761.0,27.1018,27.1285,27.0663,27.1196,22761.0
2020-07-31 11:20:00,30.51,30.51,30.47,30.49,12963.0,27.1196,27.1196,27.084,27.1018,12963.0
2020-07-31 11:25:00,30.49,30.52,30.47,30.49,31563.0,27.1018,27.1285,27.084,27.1018,31563.0
2020-07-31 11:30:00,30.5,30.51,30.48,30.51,20534.0,27.1107,27.1196,27.0929,27.1196,20534.0
2020-07-31 11:35:00,30.5,30.64,30.48,30.64,29441.0,27.1107,27.2351,27.0929,27.2351,29441.0
2020-07-31 11:40:00,30.65,30.73,30.64,30.69,23608.0,27.244,27.3151,27.2351,27.2796,23608.0
2020-07-31 11:45:00,30.69,30.77,30.66,30.77,12698.0,27.2796,27.3507,27.2529,27.3507,12698.0
2020-07-31 11:50:00,30.76,30.8,30.74,30.78,63564.0,27.3418,27.3774,27.324,27.3596,63564.0
2020-07-31 11:55:00,30.79,30.8,30.74,30.77,141163.0,27.3685,27.3774,27.324,27.3507,141163.0
2020-07-31 12:00:00,30.78,30.78,30.63,30.64,18791.0,27.3596,27.3596,27.2262,27.2351,18791.0
2020-07-31 12:05:00,30.65,30.69,30.6,30.62,13085.0,27.244,27.2796,27.1996,27.2174,13085.0
2020-07-31 12:10:00,30.63,30.63,30.59,30.59,10781.0,27.2262,27.2262,27.1907,27.1907,10781.0
2020-07-31 12:15:00,30.6,30.63,30.55,30.59,13038.0,27.1996,27.2262,27.1551,27.1907,13038.0
2020-07-31 12:20:00,30.57,30.61,30.57,30.6,9266.0,27.1729,27.2085,27.1729,27.1996,9266.0
2020-07-31 12:25:00,30.59,30.63,30.58,30.61,9735.0,27.1907,27.2262,27.1818,27.2085,9735.0
2020-07-31 12:30:00,30.6,30.62,30.59,30.62,12969.0,27.1996,27.2174,27.1907,27.2174,12969.0
2020-07-31 12:35:00,30.61,30.61,30.58,30.59,9750.0,27.2085,27.2085,27.1818,27.1907,9750.0
2020-07-31 12:40:00,30.59,30.65,30.58,30.63,12404.0,27.1907,27.244,27.1818,27.2262,12404.0
2020-07-31 12:45:00,30.64,30.64,30.58,30.6,8739.0,27.2351,27.2351,27.1818,27.1996,8739.0
2020-07-31 12:50:00,30.59,30.62,30.53,30.55,11947.0,27.1907,27.2174,27.1374,27.1551,11947.0
2020-07-31 12:55:00,30.54,30.58,30.53,30.58,9675.0,27.1462,27.1818,27.1374,27.1818,9675.0
2020-07-31 13:00:00,30.58,30.6,30.57,30.59,10745.0,27.1818,27.1996,27.1729,27.1907,10745.0
2020-07-31 13:05:00,30.59,30.61,30.58,30.61,7581.0,27.1907,27.2085,27.1818,27.2085,7581.0
2020-07-31 13:10:00,30.61,30.64,30.61,30.62,12393.0,27.2085,27.2351,27.2085,27.2174,12393.0
2020-07-31 13:15:00,30.62,30.62,30.58,30.6,9418.0,27.2174,27.2174,27.1818,27.1996,9418.0
2020-07-31 13:20:00,30.6,30.62,30.55,30.55,12644.0,27.1996,27.2174,27.1551,27.1551,12644.0
2020-07-31 13:25:00,30.56,30.58,30.56,30.57,11997.0,27.164,27.1818,27.164,27.1729,11997.0
2020-07-31 13:30:00,30.57,30.6,30.51,30.51,14930.0,27.1729,27.1996,27.1196,27.1196,14930.0
2020-07-31 13:35:00,30.52,30.55,30.51,30.54,9672.0,27.1285,27.1551,27.1196,27.1462,9672.0
2020-07-31 13:40:00,30.54,30.59,30.53,30.59,8929.0,27.1462,27.1907,27.1374,27.1907,8929.0
2020-07-31 13:45:00,30.58,30.6,30.57,30.59,10089.0,27.1818,27.1996,27.1729,27.1907,10089.0
2020-07-31 13:50:00,30.59,30.59,30.5,30.51,10587.0,27.1907,27.1907,27.1107,27.1196,10587.0
2020-07-31 13:55:00,30.51,30.54,30.49,30.52,13415.0,27.1196,27.1462,27.1018,27.1285,13415.0
2020-07-31 14:00:00,30.52,30.62,30.52,30.62,21317.0,27.1285,27.2174,27.1285,27.2174,21317.0
2020-07-31 14:05:00,30.62,30.62,30.55,30.56,16286.0,27.2174,27.2174,27.1551,27.164,16286.0
2020-07-31 14:10:00,30.55,30.57,30.51,30.53,9620.0,27.1551,27.1729,27.1196,27.1374,9620.0
2020-07-31 14:15:00,30.53,30.55,30.5,30.52,10521.0,27.1374,27.1551,27.1107,27.1285,10521.0
2020-07-31 14:20:00,30.52,30.55,30.51,30.52,11252.0,27.1285,27.1551,27.1196,27.1285,11252.0
2020-07-31 14:25:00,30.53,30.56,30.53,30.55,8436.0,27.1374,27.164,27.1374,27.1551,8436.0
2020-07-31 14:30:00,30.55,30.56,30.51,30.55,15978.0,27.1551,27.164,27.1196,27.1551,15978.0
2020-07-31 14:35:00,30.55,30.57,30.53,30.55,16002.0,27.1551,27.1729,27.1374,27.1551,16002.0
2020-07-31 14:40:00,30.55,30.59,30.53,30.58,14631.0,27.1551,27.1907,27.1374,27.1818,14631.0
2020-07-31 14:45:00,30.58,30.61,30.57,30.57,12753.0,27.1818,27.2085,27.1729,27.1729,12753.0
2020-07-31 14:50:00,30.57,30.61,30.56,30.61,10075.0,27.1729,27.2085,27.164,27.2085,10075.0
2020-07-31 14:55:00,30.61,30.63,30.57,30.6,24000.0,27.2085,27.2262,27.1729,27.1996,24000.0
2020-07-31 15:00:00,30.6,30.68,30.59,30.68,39033.0,27.1996,27.2707,27.1907,27.2707,39033.0
2020-07-31 15:05:00,30.68,30.69,30.66,30.69,12759.0,27.2707,27.2796,27.2529,27.2796,12759.0
2020-07-31 15:10:00,30.69,30.7,30.67,30.69,52538.0,27.2796,27.2885,27.2618,27.2796,52538.0
2020-07-31 15:15:00,30.69,30.7,30.64,30.65,31303.0,27.2796,27.2885,27.2351,27.244,31303.0
2020-07-31 15:20:00,30.65,30.66,30.62,30.66,70324.0,27.244,27.2529,27.2174,27.2529,70324.0
2020-07-31 15:25:00,30.65,30.66,30.63,30.64,40706.0,27.244,27.2529,27.2262,27.2351,40706.0
2020-07-31 15:30:00,30.64,30.64,30.61,30.63,36401.0,27.2351,27.2351,27.2085,27.2262,36401.0
2020-07-31 15:35:00,30.63,30.68,30.62,30.66,86479.0,27.2262,27.2707,27.2174,27.2529,86479.0
2020-07-31 15:40:00,30.66,30.72,30.65,30.69,31940.0,27.2529,27.3062,27.244,27.2796,31940.0
2020-07-31 15:45:00,30.69,30.71,30.68,30.69,91431.0,27.2796,27.2974,27.2707,27.2796,91431.0
2020-07-31 15:50:00,30.69,30.7,30.65,30.67,63369.0,27.2796,27.2885,27.244,27.2618,63369.0
2020-07-31 15:55:00,30.67,30.67,30.59,30.59,502249.0,27.2618,27.2618,27.1907,27.1907,502249.0
2020-08-03 09:30:00,30.01,30.22,29.87,29.98,292555.0,26.6751,26.8618,26.5507,26.6485,292555.0
2020-08-03 09:35:00,29.98,30.01,29.76,29.77,239979.0,26.6485,26.6751,26.4529,26.4618,239979.0
2020-08-03 09:40:00,29.78,29.89,29.76,29.85,176156.0,26.4707,26.5685,26.4529,26.5329,176156.0
2020-08-03 09:45:00,29.86,29.87,29.69,29.71,328968.0,26.5418,26.5507,26.3907,26.4085,328968.0
2020-08-03 09:50:00,29.7,29.82,29.67,29.82,90328.0,26.3996,26.5063,26.3729,26.5063,90328.0
2020-08-03 09:55:00,29.83,29.86,29.8,29.81,82116.0,26.5151,26.5418,26.4885,26.4974,82116.0
2020-08-03 10:00:00,29.84,29.87,29.78,29.85,109386.0,26.524,26.5507,26.4707,26.5329,109386.0
2020-08-03 10:05:00,29.85,29.88,29.82,29.85,136708.0,26.5329,26.5596,26.5063,26.5329,136708.0
2020-08-03 10:10:00,29.85,29.85,29.76,29.8,85187.0,26.5329,26.5329,26.4529,26.4885,85187.0
2020-08-03 10:15:00,29.8,29.82,29.78,29.82,44201.0,26.4885,26.5063,26.4707,26.5063,44201.0
2020-08-03 10:20:00,29.82,29.84,29.77,29.81,230077.0,26.5063,26.524,26.4618,26.4974,230077.0
2020-08-03 10:25:00,29.82,29.86,29.8,29.84,57000.0,26.5063,26.5418,26.4885,26.524,57000.0
2020-08-03 10:30:00,29.83,29.87,29.82,29.84,31106.0,26.5151,26.5507,26.5063,26.524,31106.0
2020-08-03 10:35:00,29.84,29.95,29.8,29.95,229159.0,26.524,26.6218,26.4885,26.6218,229159.0
2020-08-03 10:40:00,29.95,29.96,29.88,29.93,104096.0,26.6218,26.6307,26.5596,26.604,104096.0
2020-08-03 10:45:00,29.93,29.94,29.87,29.87,30625.0,26.604,26.6129,26.5507,26.5507,30625.0
2020-08-03 10:50:00,29.87,29.87,29.8,29.82,113019.0,26.5507,26.5507,26.4885,26.5063,113019.0
2020-08-03 10:55:00,29.82,29.87,29.81,29.87,53814.0,26.5063,26.5507,26.4974,26.5507,53814.0
2020-08-03 11:00:00,29.87,29.93,29.84,29.93,41890.0,26.5507,26.604,26.524,26.604,41890.0
2020-08-03 11:05:00,29.93,29.98,29.89,29.98,40952.0,26.604,26.6485,26.5685,26.6485,40952.0
2020-08-03 11:10:00,29.98,29.98,29.85,29.85,128701.0,26.6485,26.6485,26.5329,26.5329,128701.0
2020-08-03 11:15:00,29.86,29.95,29.85,29.94,31161.0,26.5418,26.6218,26.5329,26.6129,31161.0
2020-08-03 11:20:00,29.94,29.96,29.89,29.95,51327.0,26.6129,26.6307,26.5685,26.6218,51327.0
2020-08-03 11:25:00,29.95,29.95,29.9,29.92,82757.0,26.6218,26.6218,26.5774,26.5951,82757.0
2020-08-03 11:30:00,29.91,29.94,29.91,29.92,36007.0,26.5863,26.6129,26.5863,26.5951,36007.0
2020-08-03 11:35:00,29.92,29.95,29.89,29.92,173387.0,26.5951,26.6218,26.5685,26.5951,173387.0
2020-08-03 11:40:00,29.92,29.93,29.82,29.85,126032.0,26.5951,26.604,26.5063,26.5329,126032.0
2020-08-03 11:45:00,29.85,29.91,29.84,29.87,42104.0,26.5329,26.5863,26.524,26.5507,42104.0
2020-08-03 11:50:00,29.88,29.9,29.87,29.89,31188.0,26.5596,26.5774,26.5507,26.5685,31188.0
2020-08-03 11:55:00,29.89,29.9,29.85,29.86,71894.0,26.5685,26.5774,26.5329,26.5418,71894.0
2020-08-03 12:00:00,29.86,29.86,29.81,29.81,173151.0,26.5418,26.5418,26.4974,26.4974,173151.0
2020-08-03 12:05:00,29.82,29.87,29.81,29.86,42710.0,26.5063,26.5507,26.4974,26.5418,42710.0
2020-08-03 12:10:00,29.85,29.86,29.81,29.83,82557.0,26.5329,26.5418,26.4974,26.5151,82557.0
2020-08-03 12:15:00,29.83,29.87,29.82,29.84,70234.0,26.5151,26.5507,26.5063,26.524,70234.0
2020-08-03 12:20:00,29.84,29.88,29.83,29.88,36697.0,26.524,26.5596,26.5151,26.5596,36697.0
2020-08-03 12:25:00,29.88,29.91,29.87,29.9,28182.0,26.5596,26.5863,26.5507,26.5774,28182.0
2020-08-03 12:30:00,29.9,29.91,29.85,29.87,27032.0,26.5774,26.5863,26.5329,26.5507,27032.0
2020-08-03 12:35:00,29.87,29.89,29.85,29.86,14885.0,26.5507,26.5685,26.5329,26.5418,14885.0
2020-08-03 12:40:00,29.85,29.86,29.83,29.84,43834.0,26.5329,26.5418,26.5151,26.524,43834.0
2020-08-03 12:45:00,29.83,29.88,29.83,29.87,15200.0,26.5151,26.5596,26.5151,26.5507,15200.0
2020-08-03 12:50:00,29.87,29.87,29.84,29.85,26844.0,26.5507,26.5507,26.524,26.5329,26844.0
2020-08-03 12:55:00,29.85,29.87,29.84,29.87,45621.0,26.5329,26.5507,26.524,26.5507,45621.0
2020-08-03 13:00:00,29.87,29.88,29.83,29.88,32076.0,26.5507,26.5596,26.5151,26.5596,32076.0
2020-08-03 13:05:00,29.88,29.9,29.82,29.86,38614.0,26.5596,26.5774,26.5063,26.5418,38614.0
2020-08-03 13:10:00,29.86,29.87,29.85,29.85,6601.0,26.5418,26.5507,26.5329,26.5329,6601.0
2020-08-03 13:15:00,29.86,29.86,29.83,29.84,27855.0,26.5418,26.5418,26.5151,26.524,27855.0
2020-08-03 13:20:00,29.83,29.87,29.82,29.86,18851.0,26.5151,26.5507,26.5063,26.5418,18851.0
2020-08-03 13:25:00,29.86,29.86,29.83,29.85,17251.0,26.5418,26.5418,26.5151,26.5329,17251.0
2020-08-03 13:30:00,29.85,29.85,29.84,29.85,1300.0,26.5329,26.5329,26.524,26.5329,1300.0
2020-08-03 13:35:00,29.85,29.85,29.84,29.85,4031.0,26.5329,26.5329,26.524,26.5329,4031.0
2020-08-03 13:40:00,29.85,29.9,29.84,29.87,44819.0,26.5329,26.5774,26.524,26.5507,44819.0
2020-08-03 13:45:00,29.88,29.88,29.84,29.86,19838.0,26.5596,26.5596,26.524,26.5418,19838.0
2020-08-03 13:50:00,29.85,29.89,29.85,29.89,20021.0,26.5329,26.5685,26.5329,26.5685,20021.0
2020-08-03 13:55:00,29.89,29.89,29.86,29.87,15658.0,26.5685,26.5685,26.5418,26.5507,15658.0
2020-08-03 14:00:00,29.87,29.92,29.87,29.92,16320.0,26.5507,26.5951,26.5507,26.5951,16320.0
2020-08-03 14:05:00,29.92,29.92,29.91,29.91,16428.0,26.5951,26.5951,26.5863,26.5863,16428.0
2020-08-03 14:10:00,29.92,29.92,29.87,29.91,25921.0,26.5951,26.5951,26.5507,26.5863,25921.0
2020-08-03 14:15:00,29.91,29.91,29.88,29.89,15839.0,26.5863,26.5863,26.5596,26.5685,15839.0
2020-08-03 14:20:00,29.89,29.92,29.88,29.89,14805.0,26.5685,26.5951,26.5596,26.5685,14805.0
2020-08-03 14:25:00,29.89,29.92,29.88,29.91,23869.0,26.5685,26.5951,26.5596,26.5863,23869.0
2020-08-03 14:30:00,29.91,29.91,29.9,29.91,3800.0,26.5863,26.5863,26.5774,26.5863,3800.0
2020-08-03 14:35:00,29.91,29.92,29.9,29.92,22593.0,26.5863,26.5951,26.5774,26.5951,22593.0
2020-08-03 14:40:00,29.92,29.92,29.88,29.91,54402.0,26.5951,26.5951,26.5596,26.5863,54402.0
2020-08-03 14:45:00,29.91,29.94,29.9,29.94,28841.0,26.5863,26.6129,26.5774,26.6129,28841.0
2020-08-03 14:50:00,29.94,29.98,29.93,29.94,23249.0,26.6129,26.6485,26.604,26.6129,23249.0
2020-08-03 14:55:00,29.95,29.95,29.91,29.91,17089.0,26.6218,26.6218,26.5863,26.5863,17089.0
2020-08-03 15:00:00,29.91,29.92,29.89,29.9,30478.0,26.5863,26.5951,26.5685,26.5774,30478.0
2020-08-03 15:05:00,29.9,29.91,29.87,29.91,22616.0,26.5774,26.5863,26.5507,26.5863,22616.0
2020-08-03 15:10:00,29.91,29.91,29.89,29.9,12889.0,26.5863,26.5863,26.5685,26.5774,12889.0
2020-08-03 15:15:00,29.9,29.91,29.87,29.88,25508.0,26.5774,26.5863,26.5507,26.5596,25508.0
2020-08-03 15:20:00,29.88,29.89,29.87,29.88,27341.0,26.5596,26.5685,26.5507,26.5596,27341.0
2020-08-03 15:25:00,29.89,29.89,29.86,29.88,32712.0,26.5685,26.5685,26.5418,26.5596,32712.0
2020-08-03 15:30:00,29.88,29.89,29.84,29.85,49265.0,26.5596,26.5685,26.524,26.5329,49265.0
2020-08-03 15:35:00,29.85,29.91,29.84,29.9,66041.0,26.5329,26.5863,26.524,26.5774,66041.0
2020-08-03 15:40:00,29.89,29.91,29.87,29.88,137653.0,26.5685,26.5863,26.5507,26.5596,137653.0
2020-08-03 15:45:00,29.88,29.91,29.85,29.86,235106.0,26.5596,26.5863,26.5329,26.5418,235106.0
2020-08-03 15:50:00,29.86,29.91,29.84,29.91,82778.0,26.5418,26.5863,26.524,26.5863,82778.0
2020-08-03 15:55:00,29.9,29.92,29.88,29.91,251895.0,26.5774,26.5951,26.5596,26.5863,251895.0
2020-08-04 09:30:00,29.81,29.91,29.78,29.84,65356.0,26.4974,26.5863,26.4707,26.524,65356.0
2020-08-04 09:35:00,29.85,29.94,29.84,29.92,26217.0,26.5329,26.6129,26.524,26.5951,26217.0
2020-08-04 09:40:00,29.93,29.95,29.88,29.9,15719.0,26.604,26.6218,26.5596,26.5774,15719.0
2020-08-04 09:45:00,29.9,29.9,29.83,29.87,19827.0,26.5774,26.5774,26.5151,26.5507,19827.0
2020-08-04 09:50:00,29.87,29.89,29.85,29.88,24703.0,26.5507,26.5685,26.5329,26.5596,24703.0
2020-08-04 09:55:00,29.88,29.92,29.87,29.91,37047.0,26.5596,26.5951,26.5507,26.5863,37047.0
2020-08-04 10:00:00,29.91,29.95,29.9,29.95,30726.0,26.5863,26.6218,26.5774,26.6218,30726.0
2020-08-04 10:05:00,29.95,29.97,29.93,29.96,15465.0,26.6218,26.6396,26.604,26.6307,15465.0
2020-08-04 10:10:00,29.96,29.98,29.95,29.96,22029.0,26.6307,26.6485,26.6218,26.6307,22029.0
2020-08-04 10:15:00,29.96,29.97,29.89,29.95,43981.0,26.6307,26.6396,26.5685,26.6218,43981.0
2020-08-04 10:20:00,29.95,29.95,29.92,29.92,30728.0,26.6218,26.6218,26.5951,26.5951,30728.0
2020-08-04 10:25:00,29.93,29.93,29.84,29.88,23488.0,26.604,26.604,26.524,26.5596,23488.0
2020-08-04 10:30:00,29.88,29.91,29.85,29.88,20451.0,26.5596,26.5863,26.5329,26.5596,20451.0
2020-08-04 10:35:00,29.89,29.93,29.87,29.93,37844.0,26.5685,26.604,26.5507,26.604,37844.0
2020-08-04 10:40:00,29.93,29.95,29.91,29.92,46262.0,26.604,26.6218,26.5863,26.5951,46262.0
2020-08-04 10:45:00,29.92,29.98,29.91,29.98,188151.0,26.5951,26.6485,26.5863,26.6485,188151.0
2020-08-04 10:50:00,29.98,30.0,29.97,30.0,211286.0,26.6485,26.6663,26.6396,26.6663,211286.0
2020-08-04 10:55:00,29.99,30.0,29.97,30.0,105035.0,26.6574,26.6663,26.6396,26.6663,105035.0
2020-08-04 11:00:00,29.99,30.08,29.99,30.03,38967.0,26.6574,26.7374,26.6574,26.6929,38967.0
2020-08-04 11:05:00,30.03,30.06,30.02,30.05,12825.0,26.6929,26.7196,26.684,26.7107,12825.0
2020-08-04 11:10:00,30.05,30.07,30.04,30.06,14982.0,26.7107,26.7285,26.7018,26.7196,14982.0
2020-08-04 11:15:00,30.07,30.11,30.06,30.1,59053.0,26.7285,26.764,26.7196,26.7551,59053.0
2020-08-04 11:20:00,30.1,30.12,30.08,30.11,23219.0,26.7551,26.7729,26.7374,26.764,23219.0
2020-08-04 11:25:00,30.12,30.13,30.08,30.09,28699.0,26.7729,26.7818,26.7374,26.7463,28699.0
2020-08-04 11:30:00,30.09,30.1,30.06,30.09,34275.0,26.7463,26.7551,26.7196,26.7463,34275.0
2020-08-04 11:35:00,30.09,30.09,30.08,30.08,6198.0,26.7463,26.7463,26.7374,26.7374,6198.0
2020-08-04 11:40:00,30.08,30.09,30.06,30.07,19889.0,26.7374,26.7463,26.7196,26.7285,19889.0
2020-08-04 11:45:00,30.07,30.07,29.98,29.98,23289.0,26.7285,26.7285,26.6485,26.6485,23289.0
2020-08-04 11:50:00,29.98,30.0,29.95,30.0,34339.0,26.6485,26.6663,26.6218,26.6663,34339.0
2020-08-04 11:55:00,30.0,30.0,29.95,29.95,12553.0,26.6663,26.6663,26.6218,26.6218,12553.0
2020-08-04 12:00:00,29.96,30.01,29.95,29.98,14668.0,26.6307,26.6751,26.6218,26.6485,14668.0
2020-08-04 12:05:00,29.98,29.98,29.95,29.96,4850.0,26.6485,26.6485,26.6218,26.6307,4850.0
2020-08-04 12:10:00,29.97,29.98,29.94,29.96,14244.0,26.6396,26.6485,26.6129,26.6307,14244.0
2020-08-04 12:15:00,29.96,29.97,29.95,29.96,9555.0,26.6307,26.6396,26.6218,26.6307,9555.0
2020-08-04 12:20:00,29.97,30.02,29.96,30.01,37928.0,26.6396,26.684,26.6307,26.6751,37928.0
2020-08-04 12:25:00,30.01,30.01,29.96,29.96,13086.0,26.6751,26.6751,26.6307,26.6307,13086.0
2020-08-04 12:30:00,29.98,29.99,29.95,29.99,7391.0,26.6485,26.6574,26.6218,26.6574,7391.0
2020-08-04 12:35:00,29.99,30.0,29.89,29.96,60236.0,26.6574,26.6663,26.5685,26.6307,60236.0
2020-08-04 12:40:00,29.96,29.98,29.95,29.97,9461.0,26.6307,26.6485,26.6218,26.6396,9461.0
2020-08-04 12:45:00,29.96,29.97,29.95,29.96,4979.0,26.6307,26.6396,26.6218,26.6307,4979.0
2020-08-04 12:50:00,29.97,29.97,29.95,29.96,5909.0,26.6396,26.6396,26.6218,26.6307,5909.0
2020-08-04 12:55:00,29.95,29.99,29.95,29.96,11044.0,26.6218,26.6574,26.6218,26.6307,11044.0
2020-08-04 13:00:00,29.95,29.97,29.92,29.95,13902.0,26.6218,26.6396,26.5951,26.6218,13902.0
2020-08-04 13:05:00,29.95,29.95,29.86,29.86,43451.0,26.6218,26.6218,26.5418,26.5418,43451.0
2020-08-04 13:10:00,29.86,29.9,29.85,29.9,44266.0,26.5418,26.5774,26.5329,26.5774,44266.0
2020-08-04 13:15:00,29.9,29.93,29.86,29.93,16094.0,26.5774,26.604,26.5418,26.604,16094.0
2020-08-04 13:20:00,29.93,29.95,29.9,29.95,21022.0,26.604,26.6218,26.5774,26.6218,21022.0
2020-08-04 13:25:00,29.95,29.95,29.91,29.93,6603.0,26.6218,26.6218,26.5863,26.604,6603.0
2020-08-04 13:30:00,29.93,29.95,29.92,29.95,6200.0,26.604,26.6218,26.5951,26.6218,6200.0
2020-08-04 13:35:00,29.94,29.96,29.92,29.94,29353.0,26.6129,26.6307,26.5951,26.6129,29353.0
2020-08-04 13:40:00,29.93,29.94,29.9,29.92,10920.0,26.604,26.6129,26.5774,26.5951,10920.0
2020-08-04 13:45:00,29.92,29.96,29.91,29.96,8354.0,26.5951,26.6307,26.5863,26.6307,8354.0
2020-08-04 13:50:00,29.96,29.97,29.95,29.96,2733.0,26.6307,26.6396,26.6218,26.6307,2733.0
2020-08-04 13:55:00,29.96,29.98,29.96,29.98,6225.0,26.6307,26.6485,26.6307,26.6485,6225.0
2020-08-04 14:00:00,29.98,29.98,29.91,29.93,14998.0,26.6485,26.6485,26.5863,26.604,14998.0
2020-08-04 14:05:00,29.93,29.93,29.88,29.91,21163.0,26.604,26.604,26.5596,26.5863,21163.0
2020-08-04 14:10:00,29.91,29.93,29.9,29.93,9468.0,26.5863,26.604,26.5774,26.604,9468.0
2020-08-04 14:15:00,29.93,29.95,29.92,29.93,15374.0,26.604,26.6218,26.5951,26.604,15374.0
2020-08-04 14:20:00,29.93,29.94,29.92,29.94,10375.0,26.604,26.6129,26.5951,26.6129,10375.0
2020-08-04 14:25:00,29.94,29.95,29.92,29.93,10370.0,26.6129,26.6218,26.5951,26.604,10370.0
2020-08-04 14:30:00,29.92,29.93,29.91,29.92,10170.0,26.5951,26.604,26.5863,26.5951,10170.0
2020-08-04 14:35:00,29.92,29.92,29.87,29.88,19008.0,26.5951,26.5951,26.5507,26.5596,19008.0
2020-08-04 14:40:00,29.88,29.91,29.88,29.9,8266.0,26.5596,26.5863,26.5596,26.5774,8266.0
2020-08-04 14:45:00,29.9,29.92,29.89,29.92,6910.0,26.5774,26.5951,26.5685,26.5951,6910.0
2020-08-04 14:50:00,29.92,29.93,29.91,29.93,6240.0,26.5951,26.604,26.5863,26.604,6240.0
2020-08-04 14:55:00,29.93,29.95,29.91,29.92,20496.0,26.604,26.6218,26.5863,26.5951,20496.0
2020-08-04 15:00:00,29.92,29.93,29.9,29.91,26107.0,26.5951,26.604,26.5774,26.5863,26107.0
2020-08-04 15:05:00,29.91,29.93,29.9,29.93,8062.0,26.5863,26.604,26.5774,26.604,8062.0
2020-08-04 15:10:00,29.93,29.95,29.92,29.94,13576.0,26.604,26.6218,26.5951,26.6129,13576.0
2020-08-04 15:15:00,29.94,29.94,29.86,29.87,20732.0,26.6129,26.6129,26.5418,26.5507,20732.0
2020-08-04 15:20:00,29.87,29.88,29.85,29.87,12217.0,26.5507,26.5596,26.5329,26.5507,12217.0
2020-08-04 15:25:00,29.87,29.88,29.85,29.87,22044.0,26.5507,26.5596,26.5329,26.5507,22044.0
2020-08-04 15:30:00,29.87,29.88,29.83,29.86,24858.0,26.5507,26.5596,26.5151,26.5418,24858.0
2020-08-04 15:35:00,29.87,29.88,29.86,29.87,15566.0,26.5507,26.5596,26.5418,26.5507,15566.0
2020-08-04 15:40:00,29.88,29.88,29.85,29.87,43740.0,26.5596,26.5596,26.5329,26.5507,43740.0
2020-08-04 15:45:00,29.87,29.9,29.86,29.9,34342.0,26.5507,26.5774,26.5418,26.5774,34342.0
2020-08-04 15:50:00,29.9,29.93,29.88,29.92,68727.0,26.5774,26.604,26.5596,26.5951,68727.0
2020-08-04 15:55:00,29.92,29.95,29.88,29.95,174662.0,26.5951,26.6218,26.5596,26.6218,174662.0
2020-08-05 09:30:00,29.97,29.98,29.89,29.98,36481.0,26.6396,26.6485,26.5685,26.6485,36481.0
2020-08-05 09:35:00,29.97,30.0,29.89,29.98,22045.0,26.6396,26.6663,26.5685,26.6485,22045.0
2020-08-05 09:40:00,29.97,30.01,29.93,29.93,22336.0,26.6396,26.6751,26.604,26.604,22336.0
2020-08-05 09:45:00,29.94,29.96,29.88,29.9,24921.0,26.6129,26.6307,26.5596,26.5774,24921.0
2020-08-05 09:50:00,29.89,29.99,29.88,29.9,113104.0,26.5685,26.6574,26.5596,26.5774,113104.0
2020-08-05 09:55:00,29.9,29.98,29.86,29.9,78665.0,26.5774,26.6485,26.5418,26.5774,78665.0
2020-08-05 10:00:00,29.88,29.9,29.85,29.89,73954.0,26.5596,26.5774,26.5329,26.5685,73954.0
2020-08-05 10:05:00,29.89,29.9,29.85,29.87,15964.0,26.5685,26.5774,26.5329,26.5507,15964.0
2020-08-05 10:10:00,29.87,29.95,29.86,29.87,42426.0,26.5507,26.6218,26.5418,26.5507,42426.0
2020-08-05 10:15:00,29.88,29.93,29.88,29.91,37251.0,26.5596,26.604,26.5596,26.5863,37251.0
2020-08-05 10:20:00,29.91,29.94,29.89,29.92,15260.0,26.5863,26.6129,26.5685,26.5951,15260.0
2020-08-05 10:25:00,29.92,30.0,29.92,29.96,20529.0,26.5951,26.6663,26.5951,26.6307,20529.0
2020-08-05 10:30:00,29.96,29.96,29.92,29.95,40617.0,26.6307,26.6307,26.5951,26.6218,40617.0
2020-08-05 10:35:00,29.95,29.95,29.91,29.92,27037.0,26.6218,26.6218,26.5863,26.5951,27037.0
2020-08-05 10:40:00,29.92,29.96,29.89,29.94,18117.0,26.5951,26.6307,26.5685,26.6129,18117.0
2020-08-05 10:45:00,29.95,29.96,29.93,29.94,57461.0,26.6218,26.6307,26.604,26.6129,57461.0
2020-08-05 10:50:00,29.95,29.95,29.9,29.92,9720.0,26.6218,26.6218,26.5774,26.5951,9720.0
2020-08-05 10:55:00,29.91,29.96,29.91,29.95,25718.0,26.5863,26.6307,26.5863,26.6218,25718.0
2020-08-05 11:00:00,29.95,29.96,29.93,29.95,24077.0,26.6218,26.6307,26.604,26.6218,24077.0
2020-08-05 11:05:00,29.95,29.96,29.93,29.95,10202.0,26.6218,26.6307,26.604,26.6218,10202.0
2020-08-05 11:10:00,29.95,29.96,29.94,29.95,21149.0,26.6218,26.6307,26.6129,26.6218,21149.0
2020-08-05 11:15:00,29.95,29.96,29.93,29.95,18268.0,26.6218,26.6307,26.604,26.6218,18268.0
2020-08-05 11:20:00,29.95,29.96,29.91,29.92,12196.0,26.6218,26.6307,26.5863,26.5951,12196.0
2020-08-05 11:25:00,29.92,29.96,29.91,29.93,12975.0,26.5951,26.6307,26.5863,26.604,12975.0
2020-08-05 11:30:00,29.93,30.0,29.92,29.98,99014.0,26.604,26.6663,26.5951,26.6485,99014.0
2020-08-05 11:35:00,29.98,30.01,29.98,30.0,17106.0,26.6485,26.6751,26.6485,26.6663,17106.0
2020-08-05 11:40:00,30.0,30.01,29.96,29.96,22499.0,26.6663,26.6751,26.6307,26.6307,22499.0
2020-08-05 11:45:00,29.96,29.97,29.91,29.92,9318.0,26.6307,26.6396,26.5863,26.5951,9318.0
2020-08-05 11:50:00,29.92,29.94,29.91,29.94,12905.0,26.5951,26.6129,26.5863,26.6129,12905.0
2020-08-05 11:55:00,29.93,29.95,29.91,29.92,14908.0,26.604,26.6218,26.5863,26.5951,14908.0
2020-08-05 12:00:00,29.92,29.94,29.91,29.93,9285.0,26.5951,26.6129,26.5863,26.604,9285.0
2020-08-05 12:05:00,29.93,29.96,29.92,29.96,14461.0,26.604,26.6307,26.5951,26.6307,14461.0
2020-08-05 12:10:00,29.95,29.98,29.95,29.98,9004.0,26.6218,26.6485,26.6218,26.6485,9004.0
2020-08-05 12:15:00,29.98,29.98,29.95,29.97,10458.0,26.6485,26.6485,26.6218,26.6396,10458.0
2020-08-05 12:20:00,29.96,29.98,29.94,29.95,11245.0,26.6307,26.6485,26.6129,26.6218,11245.0
2020-08-05 12:25:00,29.94,29.96,29.94,29.96,9992.0,26.6129,26.6307,26.6129,26.6307,9992.0
2020-08-05 12:30:00,29.96,29.97,29.95,29.95,16429.0,26.6307,26.6396,26.6218,26.6218,16429.0
2020-08-05 12:35:00,29.95,29.96,29.93,29.95,14305.0,26.6218,26.6307,26.604,26.6218,14305.0
2020-08-05 12:40:00,29.95,29.96,29.94,29.95,7363.0,26.6218,26.6307,26.6129,26.6218,7363.0
2020-08-05 12:45:00,29.94,29.96,29.94,29.96,8155.0,26.6129,26.6307,26.6129,26.6307,8155.0
2020-08-05 12:50:00,29.95,29.95,29.93,29.95,9918.0,26.6218,26.6218,26.604,26.6218,9918.0
2020-08-05 12:55:00,29.95,29.96,29.94,29.96,12519.0,26.6218,26.6307,26.6129,26.6307,12519.0
2020-08-05 13:00:00,29.96,29.96,29.92,29.93,15769.0,26.6307,26.6307,26.5951,26.604,15769.0
2020-08-05 13:05:00,29.92,29.92,29.9,29.92,15149.0,26.5951,26.5951,26.5774,26.5951,15149.0
2020-08-05 13:10:00,29.92,29.98,29.92,29.96,231090.0,26.5951,26.6485,26.5951,26.6307,231090.0
2020-08-05 13:15:00,29.96,29.97,29.9,29.91,16065.0,26.6307,26.6396,26.5774,26.5863,16065.0
2020-08-05 13:20:00,29.9,29.93,29.9,29.93,22345.0,26.5774,26.604,26.5774,26.604,22345.0
2020-08-05 13:25:00,29.92,29.95,29.91,29.94,17250.0,26.5951,26.6218,26.5863,26.6129,17250.0
2020-08-05 13:30:00,29.94,29.95,29.93,29.95,8311.0,26.6129,26.6218,26.604,26.6218,8311.0
2020-08-05 13:35:00,29.95,29.96,29.94,29.95,15866.0,26.6218,26.6307,26.6129,26.6218,15866.0
2020-08-05 13:40:00,29.95,29.96,29.93,29.95,16066.0,26.6218,26.6307,26.604,26.6218,16066.0
2020-08-05 13:45:00,29.95,29.95,29.93,29.93,4066.0,26.6218,26.6218,26.604,26.604,4066.0
2020-08-05 13:50:00,29.93,29.94,29.92,29.94,8464.0,26.604,26.6129,26.5951,26.6129,8464.0
2020-08-05 13:55:00,29.94,29.95,29.93,29.95,11388.0,26.6129,26.6218,26.604,26.6218,11388.0
2020-08-05 14:00:00,29.95,29.96,29.94,29.95,9792.0,26.6218,26.6307,26.6129,26.6218,9792.0
2020-08-05 14:05:00,29.95,29.96,29.94,29.95,17186.0,26.6218,26.6307,26.6129,26.6218,17186.0
2020-08-05 14:10:00,29.94,29.96,29.92,29.94,68667.0,26.6129,26.6307,26.5951,26.6129,68667.0
2020-08-05 14:15:00,29.94,29.96,29.93,29.96,22594.0,26.6129,26.6307,26.604,26.6307,22594.0
2020-08-05 14:20:00,29.96,29.96,29.92,29.92,33090.0,26.6307,26.6307,26.5951,26.5951,33090.0
2020-08-05 14:25:00,29.92,29.93,29.91,29.92,16546.0,26.5951,26.604,26.5863,26.5951,16546.0
2020-08-05 14:30:00,29.92,29.93,29.91,29.93,19085.0,26.5951,26.604,26.5863,26.604,19085.0
2020-08-05 14:35:00,29.92,29.94,29.91,29.93,17899.0,26.5951,26.6129,26.5863,26.604,17899.0
2020-08-05 14:40:00,29.93,29.93,29.92,29.93,4572.0,26.604,26.604,26.5951,26.604,4572.0
2020-08-05 14:45:00,29.93,29.94,29.92,29.93,13155.0,26.604,26.6129,26.5951,26.604,13155.0
2020-08-05 14:50:00,29.93,29.94,29.92,29.93,12245.0,26.604,26.6129,26.5951,26.604,12245.0
2020-08-05 14:55:00,29.92,29.92,29.87,29.89,53626.0,26.5951,26.5951,26.5507,26.5685,53626.0
2020-08-05 15:00:00,29.89,29.9,29.87,29.87,13114.0,26.5685,26.5774,26.5507,26.5507,13114.0
2020-08-05 15:05:00,29.87,29.88,29.85,29.87,26483.0,26.5507,26.5596,26.5329,26.5507,26483.0
2020-08-05 15:10:00,29.87,29.89,29.86,29.89,10773.0,26.5507,26.5685,26.5418,26.5685,10773.0
2020-08-05 15:15:00,29.89,29.91,29.88,29.91,10463.0,26.5685,26.5863,26.5596,26.5863,10463.0
2020-08-05 15:20:00,29.91,29.95,29.9,29.94,17290.0,26.5863,26.6218,26.5774,26.6129,17290.0
2020-08-05 15:25:00,29.94,29.96,29.92,29.92,103335.0,26.6129,26.6307,26.5951,26.5951,103335.0
2020-08-05 15:30:00,29.92,29.93,29.91,29.92,10346.0,26.5951,26.604,26.5863,26.5951,10346.0
2020-08-05 15:35:00,29.92,29.95,29.91,29.95,30926.0,26.5951,26.6218,26.5863,26.6218,30926.0
2020-08-05 15:40:00,29.95,29.96,29.91,29.93,35322.0,26.6218,26.6307,26.5863,26.604,35322.0
2020-08-05 15:45:00,29.94,29.96,29.91,29.92,57637.0,26.6129,26.6307,26.5863,26.5951,57637.0
2020-08-05 15:50:00,29.92,29.95,29.9,29.94,68071.0,26.5951,26.6218,26.5774,26.6129,68071.0
2020-08-05 15:55:00,29.95,29.96,29.92,29.93,183681.0,26.6218,26.6307,26.5951,26.604,183681.0
2020-08-06 09:30:00,29.98,29.98,29.83,29.84,22359.0,26.6485,26.6485,26.5151,26.524,22359.0
2020-08-06 09:35:00,29.84,29.86,29.83,29.86,12267.0,26.524,26.5418,26.5151,26.5418,12267.0
2020-08-06 09:40:00,29.85,29.88,29.84,29.86,28881.0,26.5329,26.5596,26.524,26.5418,28881.0
2020-08-06 09:45:00,29.86,29.94,29.85,29.93,27063.0,26.5418,26.6129,26.5329,26.604,27063.0
2020-08-06 09:50:00,29.93,29.97,29.92,29.96,24415.0,26.604,26.6396,26.5951,26.6307,24415.0
2020-08-06 09:55:00,29.97,29.98,29.93,29.95,38027.0,26.6396,26.6485,26.604,26.6218,38027.0
2020-08-06 10:00:00,29.95,29.95,29.91,29.92,49954.0,26.6218,26.6218,26.5863,26.5951,49954.0
2020-08-06 10:05:00,29.93,29.94,29.91,29.92,21970.0,26.604,26.6129,26.5863,26.5951,21970.0
2020-08-06 10:10:00,29.92,29.94,29.91,29.94,47651.0,26.5951,26.6129,26.5863,26.6129,47651.0
2020-08-06 10:15:00,29.94,29.94,29.93,29.94,12425.0,26.6129,26.6129,26.604,26.6129,12425.0
2020-08-06 10:20:00,29.94,29.95,29.92,29.94,144127.0,26.6129,26.6218,26.5951,26.6129,144127.0
2020-08-06 10:25:00,29.95,29.95,29.94,29.95,11937.0,26.6218,26.6218,26.6129,26.6218,11937.0
2020-08-06 10:30:00,29.95,29.95,29.86,29.86,15175.0,26.6218,26.6218,26.5418,26.5418,15175.0
2020-08-06 10:35:00,29.86,29.88,29.85,29.86,13239.0,26.5418,26.5596,26.5329,26.5418,13239.0
2020-08-06 10:40:00,29.86,29.89,29.85,29.87,25553.0,26.5418,26.5685,26.5329,26.5507,25553.0
2020-08-06 10:45:00,29.88,29.89,29.85,29.86,7863.0,26.5596,26.5685,26.5329,26.5418,7863.0
2020-08-06 10:50:00,29.86,29.87,29.84,29.86,20421.0,26.5418,26.5507,26.524,26.5418,20421.0
2020-08-06 10:55:00,29.86,29.89,29.85,29.88,17436.0,26.5418,26.5685,26.5329,26.5596,17436.0
2020-08-06 11:00:00,29.88,29.88,29.84,29.86,9180.0,26.5596,26.5596,26.524,26.5418,9180.0
2020-08-06 11:05:00,29.86,29.86,29.84,29.86,19912.0,26.5418,26.5418,26.524,26.5418,19912.0
2020-08-06 11:10:00,29.85,29.86,29.8,29.81,12099.0,26.5329,26.5418,26.4885,26.4974,12099.0
2020-08-06 11:15:00,29.81,29.81,29.78,29.8,7670.0,26.4974,26.4974,26.4707,26.4885,7670.0
2020-08-06 11:20:00,29.8,29.82,29.79,29.8,9534.0,26.4885,26.5063,26.4796,26.4885,9534.0
2020-08-06 11:25:00,29.79,29.79,29.78,29.79,4500.0,26.4796,26.4796,26.4707,26.4796,4500.0
2020-08-06 11:30:00,29.78,29.8,29.76,29.79,17994.0,26.4707,26.4885,26.4529,26.4796,17994.0
2020-08-06 11:35:00,29.8,29.81,29.78,29.78,5982.0,26.4885,26.4974,26.4707,26.4707,5982.0
2020-08-06 11:40:00,29.79,29.79,29.74,29.77,4192.0,26.4796,26.4796,26.4351,26.4618,4192.0
2020-08-06 11:45:00,29.77,29.78,29.76,29.77,4544.0,26.4618,26.4707,26.4529,26.4618,4544.0
2020-08-06 11:50:00,29.76,29.78,29.75,29.77,8274.0,26.4529,26.4707,26.444,26.4618,8274.0
2020-08-06 11:55:00,29.77,29.8,29.76,29.8,16212.0,26.4618,26.4885,26.4529,26.4885,16212.0
2020-08-06 12:00:00,29.8,29.83,29.79,29.82,5674.0,26.4885,26.5151,26.4796,26.5063,5674.0
2020-08-06 12:05:00,29.82,29.84,29.81,29.83,4639.0,26.5063,26.524,26.4974,26.5151,4639.0
2020-08-06 12:10:00,29.83,29.85,29.82,29.82,9754.0,26.5151,26.5329,26.5063,26.5063,9754.0
2020-08-06 12:15:00,29.83,29.83,29.8,29.81,3700.0,26.5151,26.5151,26.4885,26.4974,3700.0
2020-08-06 12:20:00,29.83,29.84,29.81,29.82,2823.0,26.5151,26.524,26.4974,26.5063,2823.0
2020-08-06 12:25:00,29.82,29.83,29.79,29.82,7948.0,26.5063,26.5151,26.4796,26.5063,7948.0
2020-08-06 12:30:00,29.82,29.82,29.81,29.82,2109.0,26.5063,26.5063,26.4974,26.5063,2109.0
2020-08-06 12:35:00,29.82,29.84,29.8,29.81,6363.0,26.5063,26.524,26.4885,26.4974,6363.0
2020-08-06 12:40:00,29.81,29.82,29.8,29.81,2951.0,26.4974,26.5063,26.4885,26.4974,2951.0
2020-08-06 12:45:00,29.81,29.83,29.81,29.81,5351.0,26.4974,26.5151,26.4974,26.4974,5351.0
2020-08-06 12:50:00,29.82,29.82,29.78,29.79,4967.0,26.5063,26.5063,26.4707,26.4796,4967.0
2020-08-06 12:55:00,29.79,29.81,29.78,29.8,7088.0,26.4796,26.4974,26.4707,26.4885,7088.0
2020-08-06 13:00:00,29.79,29.8,29.78,29.8,5076.0,26.4796,26.4885,26.4707,26.4885,5076.0
2020-08-06 13:05:00,29.81,29.82,29.79,29.8,16708.0,26.4974,26.5063,26.4796,26.4885,16708.0
2020-08-06 13:10:00,29.8,29.81,29.79,29.8,4643.0,26.4885,26.4974,26.4796,26.4885,4643.0
2020-08-06 13:15:00,29.8,29.81,29.78,29.78,6508.0,26.4885,26.4974,26.4707,26.4707,6508.0
2020-08-06 13:20:00,29.78,29.79,29.78,29.79,1500.0,26.4707,26.4796,26.4707,26.4796,1500.0
2020-08-06 13:25:00,29.78,29.79,29.78,29.79,5817.0,26.4707,26.4796,26.4707,26.4796,5817.0
2020-08-06 13:30:00,29.79,29.8,29.78,29.8,2300.0,26.4796,26.4885,26.4707,26.4885,2300.0
2020-08-06 13:35:00,29.8,29.8,29.79,29.79,10282.0,26.4885,26.4885,26.4796,26.4796,10282.0
2020-08-06 13:40:00,29.8,29.81,29.79,29.8,5950.0,26.4885,26.4974,26.4796,26.4885,5950.0
2020-08-06 13:45:00,29.8,29.81,29.79,29.81,14406.0,26.4885,26.4974,26.4796,26.4974,14406.0
2020-08-06 13:50:00,29.81,29.81,29.77,29.77,8140.0,26.4974,26.4974,26.4618,26.4618,8140.0
2020-08-06 13:55:00,29.77,29.78,29.76,29.78,3681.0,26.4618,26.4707,26.4529,26.4707,3681.0
2020-08-06 14:00:00,29.78,29.8,29.77,29.78,18399.0,26.4707,26.4885,26.4618,26.4707,18399.0
2020-08-06 14:05:00,29.78,29.8,29.77,29.8,4912.0,26.4707,26.4885,26.4618,26.4885,4912.0
2020-08-06 14:10:00,29.8,29.81,29.78,29.79,8176.0,26.4885,26.4974,26.4707,26.4796,8176.0
2020-08-06 14:15:00,29.79,29.8,29.76,29.77,26540.0,26.4796,26.4885,26.4529,26.4618,26540.0
2020-08-06 14:20:00,29.77,29.81,29.76,29.8,26365.0,26.4618,26.4974,26.4529,26.4885,26365.0
2020-08-06 14:25:00,29.8,29.81,29.76,29.79,53842.0,26.4885,26.4974,26.4529,26.4796,53842.0
2020-08-06 14:30:00,29.79,29.81,29.78,29.8,28473.0,26.4796,26.4974,26.4707,26.4885,28473.0
2020-08-06 14:35:00,29.8,29.81,29.79,29.81,7834.0,26.4885,26.4974,26.4796,26.4974,7834.0
2020-08-06 14:40:00,29.81,29.82,29.8,29.8,8420.0,26.4974,26.5063,26.4885,26.4885,8420.0
2020-08-06 14:45:00,29.8,29.85,29.8,29.85,10061.0,26.4885,26.5329,26.4885,26.5329,10061.0
2020-08-06 14:50:00,29.85,29.85,29.81,29.83,14887.0,26.5329,26.5329,26.4974,26.5151,14887.0
2020-08-06 14:55:00,29.83,29.83,29.81,29.81,42360.0,26.5151,26.5151,26.4974,26.4974,42360.0
2020-08-06 15:00:00,29.82,29.85,29.81,29.83,13298.0,26.5063,26.5329,26.4974,26.5151,13298.0
2020-08-06 15:05:00,29.83,29.84,29.82,29.84,13898.0,26.5151,26.524,26.5063,26.524,13898.0
2020-08-06 15:10:00,29.84,29.84,29.82,29.83,10134.0,26.524,26.524,26.5063,26.5151,10134.0
2020-08-06 15:15:00,29.83,29.86,29.82,29.86,17286.0,26.5151,26.5418,26.5063,26.5418,17286.0
2020-08-06 15:20:00,29.86,29.87,29.84,29.85,12052.0,26.5418,26.5507,26.524,26.5329,12052.0
2020-08-06 15:25:00,29.84,29.85,29.83,29.85,14860.0,26.524,26.5329,26.5151,26.5329,14860.0
2020-08-06 15:30:00,29.85,29.86,29.83,29.84,29136.0,26.5329,26.5418,26.5151,26.524,29136.0
2020-08-06 15:35:00,29.84,29.86,29.83,29.85,21953.0,26.524,26.5418,26.5151,26.5329,21953.0
2020-08-06 15:40:00,29.85,29.86,29.84,29.84,18089.0,26.5329,26.5418,26.524,26.524,18089.0
2020-08-06 15:45:00,29.85,29.86,29.84,29.85,32626.0,26.5329,26.5418,26.524,26.5329,32626.0
2020-08-06 15:50:00,29.85,29.87,29.84,29.87,95607.0,26.5329,26.5507,26.524,26.5507,95607.0
2020-08-06 15:55:00,29.86,29.87,29.82,29.83,98420.0,26.5418,26.5507,26.5063,26.5151,98420.0
2020-08-07 09:30:00,29.92,29.99,29.88,29.95,40066.0,26.5951,26.6574,26.5596,26.6218,40066.0
2020-08-07 09:35:00,29.96,29.96,29.8,29.8,16205.0,26.6307,26.6307,26.4885,26.4885,16205.0
2020-08-07 09:40:00,29.81,29.83,29.79,29.8,6101.0,26.4974,26.5151,26.4796,26.4885,6101.0
2020-08-07 09:45:00,29.8,29.83,29.8,29.83,6883.0,26.4885,26.5151,26.4885,26.5151,6883.0
2020-08-07 09:50:00,29.82,29.83,29.79,29.79,7042.0,26.5063,26.5151,26.4796,26.4796,7042.0
2020-08-07 09:55:00,29.79,29.8,29.75,29.78,13614.0,26.4796,26.4885,26.444,26.4707,13614.0
2020-08-07 10:00:00,29.78,29.85,29.78,29.85,28573.0,26.4707,26.5329,26.4707,26.5329,28573.0
2020-08-07 10:05:00,29.85,29.85,29.82,29.84,12377.0,26.5329,26.5329,26.5063,26.524,12377.0
2020-08-07 10:10:00,29.84,29.89,29.82,29.88,40006.0,26.524,26.5685,26.5063,26.5596,40006.0
2020-08-07 10:15:00,29.88,29.88,29.84,29.85,15789.0,26.5596,26.5596,26.524,26.5329,15789.0
2020-08-07 10:20:00,29.85,29.88,29.84,29.87,17728.0,26.5329,26.5596,26.524,26.5507,17728.0
2020-08-07 10:25:00,29.87,29.88,29.83,29.84,10090.0,26.5507,26.5596,26.5151,26.524,10090.0
2020-08-07 10:30:00,29.85,29.86,29.81,29.82,13279.0,26.5329,26.5418,26.4974,26.5063,13279.0
2020-08-07 10:35:00,29.82,29.82,29.75,29.76,13712.0,26.5063,26.5063,26.444,26.4529,13712.0
2020-08-07 10:40:00,29.76,29.76,29.72,29.73,10232.0,26.4529,26.4529,26.4174,26.4263,10232.0
2020-08-07 10:45:00,29.73,29.73,29.68,29.69,23262.0,26.4263,26.4263,26.3818,26.3907,23262.0
2020-08-07 10:50:00,29.69,29.71,29.67,29.71,23703.0,26.3907,26.4085,26.3729,26.4085,23703.0
2020-08-07 10:55:00,29.71,29.71,29.64,29.65,16824.0,26.4085,26.4085,26.3463,26.3551,16824.0
2020-08-07 11:00:00,29.66,29.75,29.65,29.74,12196.0,26.364,26.444,26.3551,26.4351,12196.0
2020-08-07 11:05:00,29.74,29.76,29.72,29.74,11290.0,26.4351,26.4529,26.4174,26.4351,11290.0
2020-08-07 11:10:00,29.75,29.75,29.71,29.72,11978.0,26.444,26.444,26.4085,26.4174,11978.0
2020-08-07 11:15:00,29.72,29.72,29.7,29.71,6024.0,26.4174,26.4174,26.3996,26.4085,6024.0
2020-08-07 11:20:00,29.71,29.73,29.7,29.73,5940.0,26.4085,26.4263,26.3996,26.4263,5940.0
2020-08-07 11:25:00,29.73,29.75,29.7,29.74,13888.0,26.4263,26.444,26.3996,26.4351,13888.0
2020-08-07 11:30:00,29.74,29.76,29.73,29.75,7824.0,26.4351,26.4529,26.4263,26.444,7824.0
2020-08-07 11:35:00,29.75,29.76,29.73,29.75,6870.0,26.444,26.4529,26.4263,26.444,6870.0
2020-08-07 11:40:00,29.75,29.75,29.74,29.75,818.0,26.444,26.444,26.4351,26.444,818.0
2020-08-07 11:45:00,29.75,29.76,29.74,29.76,7045.0,26.444,26.4529,26.4351,26.4529,7045.0
2020-08-07 11:50:00,29.76,29.76,29.72,29.74,8961.0,26.4529,26.4529,26.4174,26.4351,8961.0
2020-08-07 11:55:00,29.73,29.74,29.73,29.73,2600.0,26.4263,26.4351,26.4263,26.4263,2600.0
2020-08-07 12:00:00,29.74,29.75,29.73,29.74,12444.0,26.4351,26.444,26.4263,26.4351,12444.0
2020-08-07 12:05:00,29.74,29.76,29.73,29.75,8681.0,26.4351,26.4529,26.4263,26.444,8681.0
2020-08-07 12:10:00,29.75,29.81,29.75,29.79,17718.0,26.444,26.4974,26.444,26.4796,17718.0
2020-08-07 12:15:00,29.79,29.79,29.77,29.77,5219.0,26.4796,26.4796,26.4618,26.4618,5219.0
2020-08-07 12:20:00,29.78,29.79,29.77,29.79,5750.0,26.4707,26.4796,26.4618,26.4796,5750.0
2020-08-07 12:25:00,29.79,29.81,29.79,29.79,10633.0,26.4796,26.4974,26.4796,26.4796,10633.0
2020-08-07 12:30:00,29.8,29.81,29.79,29.8,3272.0,26.4885,26.4974,26.4796,26.4885,3272.0
2020-08-07 12:35:00,29.8,29.81,29.78,29.8,10760.0,26.4885,26.4974,26.4707,26.4885,10760.0
2020-08-07 12:40:00,29.8,29.8,29.77,29.79,11627.0,26.4885,26.4885,26.4618,26.4796,11627.0
2020-08-07 12:45:00,29.78,29.78,29.74,29.75,11706.0,26.4707,26.4707,26.4351,26.444,11706.0
2020-08-07 12:50:00,29.74,29.76,29.73,29.76,10713.0,26.4351,26.4529,26.4263,26.4529,10713.0
2020-08-07 12:55:00,29.76,29.77,29.75,29.76,8185.0,26.4529,26.4618,26.444,26.4529,8185.0
2020-08-07 13:00:00,29.75,29.76,29.74,29.75,9400.0,26.444,26.4529,26.4351,26.444,9400.0
2020-08-07 13:05:00,29.74,29.75,29.71,29.72,10522.0,26.4351,26.444,26.4085,26.4174,10522.0
2020-08-07 13:10:00,29.72,29.76,29.7,29.76,10019.0,26.4174,26.4529,26.3996,26.4529,10019.0
2020-08-07 13:15:00,29.76,29.76,29.72,29.73,10898.0,26.4529,26.4529,26.4174,26.4263,10898.0
2020-08-07 13:20:00,29.73,29.75,29.72,29.75,6331.0,26.4263,26.444,26.4174,26.444,6331.0
2020-08-07 13:25:00,29.74,29.75,29.72,29.75,24683.0,26.4351,26.444,26.4174,26.444,24683.0
2020-08-07 13:30:00,29.74,29.75,29.73,29.73,8202.0,26.4351,26.444,26.4263,26.4263,8202.0
2020-08-07 13:35:00,29.74,29.75,29.73,29.74,6137.0,26.4351,26.444,26.4263,26.4351,6137.0
2020-08-07 13:40:00,29.73,29.74,29.71,29.71,8437.0,26.4263,26.4351,26.4085,26.4085,8437.0
2020-08-07 13:45:00,29.73,29.73,29.7,29.71,9924.0,26.4263,26.4263,26.3996,26.4085,9924.0
2020-08-07 13:50:00,29.71,29.71,29.69,29.7,4688.0,26.4085,26.4085,26.3907,26.3996,4688.0
2020-08-07 13:55:00,29.7,29.71,29.68,29.68,9828.0,26.3996,26.4085,26.3818,26.3818,9828.0
2020-08-07 14:00:00,29.69,29.7,29.66,29.66,11045.0,26.3907,26.3996,26.364,26.364,11045.0
2020-08-07 14:05:00,29.67,29.67,29.6,29.62,27043.0,26.3729,26.3729,26.3107,26.3285,27043.0
2020-08-07 14:10:00,29.62,29.64,29.55,29.64,70400.0,26.3285,26.3463,26.2663,26.3463,70400.0
2020-08-07 14:15:00,29.64,29.64,29.57,29.59,27719.0,26.3463,26.3463,26.284,26.3018,27719.0
2020-08-07 14:20:00,29.6,29.64,29.59,29.6,25264.0,26.3107,26.3463,26.3018,26.3107,25264.0
2020-08-07 14:25:00,29.6,29.63,29.58,29.61,17178.0,26.3107,26.3374,26.2929,26.3196,17178.0
2020-08-07 14:30:00,29.61,29.64,29.6,29.63,9175.0,26.3196,26.3463,26.3107,26.3374,9175.0
2020-08-07 14:35:00,29.62,29.63,29.61,29.62,8454.0,26.3285,26.3374,26.3196,26.3285,8454.0
2020-08-07 14:40:00,29.62,29.63,29.6,29.63,10230.0,26.3285,26.3374,26.3107,26.3374,10230.0
2020-08-07 14:45:00,29.63,29.68,29.62,29.67,19825.0,26.3374,26.3818,26.3285,26.3729,19825.0
2020-08-07 14:50:00,29.67,29.67,29.63,29.63,16010.0,26.3729,26.3729,26.3374,26.3374,16010.0
2020-08-07 14:55:00,29.64,29.64,29.62,29.64,10742.0,26.3463,26.3463,26.3285,26.3463,10742.0
2020-08-07 15:00:00,29.64,29.65,29.63,29.64,22857.0,26.3463,26.3551,26.3374,26.3463,22857.0
2020-08-07 15:05:00,29.65,29.65,29.61,29.62,14537.0,26.3551,26.3551,26.3196,26.3285,14537.0
2020-08-07 15:10:00,29.63,29.63,29.55,29.57,24313.0,26.3374,26.3374,26.2663,26.284,24313.0
2020-08-07 15:15:00,29.57,29.6,29.56,29.6,10207.0,26.284,26.3107,26.2752,26.3107,10207.0
2020-08-07 15:20:00,29.6,29.61,29.59,29.6,22573.0,26.3107,26.3196,26.3018,26.3107,22573.0
2020-08-07 15:25:00,29.6,29.6,29.57,29.59,35687.0,26.3107,26.3107,26.284,26.3018,35687.0
2020-08-07 15:30:00,29.59,29.62,29.57,29.61,86088.0,26.3018,26.3285,26.284,26.3196,86088.0
2020-08-07 15:35:00,29.61,29.66,29.6,29.65,18908.0,26.3196,26.364,26.3107,26.3551,18908.0
2020-08-07 15:40:00,29.66,29.68,29.64,29.68,25548.0,26.364,26.3818,26.3463,26.3818,25548.0
2020-08-07 15:45:00,29.68,29.71,29.67,29.69,57129.0,26.3818,26.4085,26.3729,26.3907,57129.0
2020-08-07 15:50:00,29.69,29.69,29.65,29.66,70654.0,26.3907,26.3907,26.3551,26.364,70654.0
2020-08-07 15:55:00,29.66,29.66,29.59,29.63,264382.0,26.364,26.364,26.3018,26.3374,264382.0
2020-08-10 09:30:00,29.49,29.49,29.34,29.47,71100.0,26.2129,26.2129,26.0796,26.1952,71100.0
2020-08-10 09:35:00,29.47,29.56,29.47,29.54,34529.0,26.1952,26.2752,26.1952,26.2574,34529.0
2020-08-10 09:40:00,29.54,29.54,29.47,29.49,29106.0,26.2574,26.2574,26.1952,26.2129,29106.0
2020-08-10 09:45:00,29.5,29.54,29.5,29.51,21552.0,26.2218,26.2574,26.2218,26.2307,21552.0
2020-08-10 09:50:00,29.51,29.56,29.5,29.56,51913.0,26.2307,26.2752,26.2218,26.2752,51913.0
2020-08-10 09:55:00,29.55,29.58,29.54,29.57,21118.0,26.2663,26.2929,26.2574,26.284,21118.0
2020-08-10 10:00:00,29.57,29.57,29.49,29.5,34563.0,26.284,26.284,26.2129,26.2218,34563.0
2020-08-10 10:05:00,29.49,29.52,29.49,29.52,24227.0,26.2129,26.2396,26.2129,26.2396,24227.0
2020-08-10 10:10:00,29.52,29.52,29.47,29.51,21859.0,26.2396,26.2396,26.1952,26.2307,21859.0
2020-08-10 10:15:00,29.51,29.52,29.49,29.5,18172.0,26.2307,26.2396,26.2129,26.2218,18172.0
2020-08-10 10:20:00,29.5,29.67,29.49,29.67,451509.0,26.2218,26.3729,26.2129,26.3729,451509.0
2020-08-10 10:25:00,29.67,29.67,29.59,29.6,29757.0,26.3729,26.3729,26.3018,26.3107,29757.0
2020-08-10 10:30:00,29.6,29.61,29.53,29.54,30846.0,26.3107,26.3196,26.2485,26.2574,30846.0
2020-08-10 10:35:00,29.53,29.54,29.51,29.52,15171.0,26.2485,26.2574,26.2307,26.2396,15171.0
2020-08-10 10:40:00,29.52,29.52,29.46,29.46,14149.0,26.2396,26.2396,26.1863,26.1863,14149.0
2020-08-10 10:45:00,29.47,29.49,29.4,29.41,19834.0,26.1952,26.2129,26.1329,26.1418,19834.0
2020-08-10 10:50:00,29.39,29.43,29.33,29.42,34881.0,26.124,26.1596,26.0707,26.1507,34881.0
2020-08-10 10:55:00,29.41,29.45,29.39,29.44,32818.0,26.1418,26.1774,26.124,26.1685,32818.0
2020-08-10 11:00:00,29.44,29.47,29.43,29.46,21807.0,26.1685,26.1952,26.1596,26.1863,21807.0
2020-08-10 11:05:00,29.46,29.51,29.45,29.5,13800.0,26.1863,26.2307,26.1774,26.2218,13800.0
2020-08-10 11:10:00,29.5,29.59,29.5,29.57,18617.0,26.2218,26.3018,26.2218,26.284,18617.0
2020-08-10 11:15:00,29.58,29.61,29.57,29.58,16849.0,26.2929,26.3196,26.284,26.2929,16849.0
2020-08-10 11:20:00,29.58,29.65,29.57,29.64,81615.0,26.2929,26.3551,26.284,26.3463,81615.0
2020-08-10 11:25:00,29.64,29.68,29.63,29.66,133646.0,26.3463,26.3818,26.3374,26.364,133646.0
2020-08-10 11:30:00,29.66,29.72,29.65,29.71,19908.0,26.364,26.4174,26.3551,26.4085,19908.0
2020-08-10 11:35:00,29.71,29.74,29.68,29.74,16428.0,26.4085,26.4351,26.3818,26.4351,16428.0
2020-08-10 11:40:00,29.74,29.75,29.71,29.73,8634.0,26.4351,26.444,26.4085,26.4263,8634.0
2020-08-10 11:45:00,29.73,29.76,29.72,29.74,59005.0,26.4263,26.4529,26.4174,26.4351,59005.0
2020-08-10 11:50:00,29.73,29.8,29.73,29.8,14581.0,26.4263,26.4885,26.4263,26.4885,14581.0
2020-08-10 11:55:00,29.8,29.8,29.72,29.73,49018.0,26.4885,26.4885,26.4174,26.4263,49018.0
2020-08-10 12:00:00,29.73,29.75,29.68,29.75,44816.0,26.4263,26.444,26.3818,26.444,44816.0
2020-08-10 12:05:00,29.75,29.76,29.71,29.72,16965.0,26.444,26.4529,26.4085,26.4174,16965.0
2020-08-10 12:10:00,29.71,29.76,29.71,29.76,11726.0,26.4085,26.4529,26.4085,26.4529,11726.0
2020-08-10 12:15:00,29.77,29.82,29.73,29.82,22629.0,26.4618,26.5063,26.4263,26.5063,22629.0
2020-08-10 12:20:00,29.82,29.82,29.79,29.8,7836.0,26.5063,26.5063,26.4796,26.4885,7836.0
2020-08-10 12:25:00,29.8,29.8,29.75,29.75,6892.0,26.4885,26.4885,26.444,26.444,6892.0
2020-08-10 12:30:00,29.75,29.8,29.74,29.8,13154.0,26.444,26.4885,26.4351,26.4885,13154.0
2020-08-10 12:35:00,29.8,29.83,29.77,29.79,29424.0,26.4885,26.5151,26.4618,26.4796,29424.0
2020-08-10 12:40:00,29.8,29.82,29.79,29.82,7702.0,26.4885,26.5063,26.4796,26.5063,7702.0
2020-08-10 12:45:00,29.82,29.83,29.78,29.79,12916.0,26.5063,26.5151,26.4707,26.4796,12916.0
2020-08-10 12:50:00,29.79,29.79,29.75,29.76,7524.0,26.4796,26.4796,26.444,26.4529,7524.0
2020-08-10 12:55:00,29.76,29.77,29.74,29.76,7500.0,26.4529,26.4618,26.4351,26.4529,7500.0
2020-08-10 13:00:00,29.76,29.76,29.74,29.75,5855.0,26.4529,26.4529,26.4351,26.444,5855.0
2020-08-10 13:05:00,29.75,29.75,29.73,29.74,2700.0,26.444,26.444,26.4263,26.4351,2700.0
2020-08-10 13:10:00,29.75,29.78,29.72,29.76,31504.0,26.444,26.4707,26.4174,26.4529,31504.0
2020-08-10 13:15:00,29.76,29.78,29.72,29.74,25353.0,26.4529,26.4707,26.4174,26.4351,25353.0
2020-08-10 13:20:00,29.75,29.76,29.74,29.75,11519.0,26.444,26.4529,26.4351,26.444,11519.0
2020-08-10 13:25:00,29.75,29.75,29.71,29.71,13011.0,26.444,26.444,26.4085,26.4085,13011.0
2020-08-10 13:30:00,29.71,29.71,29.66,29.68,15480.0,26.4085,26.4085,26.364,26.3818,15480.0
2020-08-10 13:35:00,29.68,29.69,29.66,29.67,6649.0,26.3818,26.3907,26.364,26.3729,6649.0
2020-08-10 13:40:00,29.67,29.67,29.64,29.65,10958.0,26.3729,26.3729,26.3463,26.3551,10958.0
2020-08-10 13:45:00,29.65,29.66,29.64,29.65,5314.0,26.3551,26.364,26.3463,26.3551,5314.0
2020-08-10 13:50:00,29.65,29.66,29.64,29.65,11223.0,26.3551,26.364,26.3463,26.3551,11223.0
2020-08-10 13:55:00,29.64,29.64,29.59,29.6,17768.0,26.3463,26.3463,26.3018,26.3107,17768.0
2020-08-10 14:00:00,29.6,29.64,29.58,29.58,34418.0,26.3107,26.3463,26.2929,26.2929,34418.0
2020-08-10 14:05:00,29.58,29.59,29.54,29.57,13559.0,26.2929,26.3018,26.2574,26.284,13559.0
2020-08-10 14:10:00,29.57,29.58,29.54,29.57,13454.0,26.284,26.2929,26.2574,26.284,13454.0
2020-08-10 14:15:00,29.57,29.57,29.53,29.54,9578.0,26.284,26.284,26.2485,26.2574,9578.0
2020-08-10 14:20:00,29.53,29.54,29.5,29.51,17941.0,26.2485,26.2574,26.2218,26.2307,17941.0
2020-08-10 14:25:00,29.5,29.52,29.48,29.51,26278.0,26.2218,26.2396,26.204,26.2307,26278.0
2020-08-10 14:30:00,29.51,29.57,29.5,29.55,11170.0,26.2307,26.284,26.2218,26.2663,11170.0
2020-08-10 14:35:00,29.55,29.55,29.5,29.51,11467.0,26.2663,26.2663,26.2218,26.2307,11467.0
2020-08-10 14:40:00,29.51,29.55,29.51,29.52,16029.0,26.2307,26.2663,26.2307,26.2396,16029.0
2020-08-10 14:45:00,29.53,29.55,29.51,29.53,10191.0,26.2485,26.2663,26.2307,26.2485,10191.0
2020-08-10 14:50:00,29.53,29.56,29.52,29.53,20025.0,26.2485,26.2752,26.2396,26.2485,20025.0
2020-08-10 14:55:00,29.54,29.58,29.53,29.58,13115.0,26.2574,26.2929,26.2485,26.2929,13115.0
2020-08-10 15:00:00,29.58,29.6,29.57,29.6,9928.0,26.2929,26.3107,26.284,26.3107,9928.0
2020-08-10 15:05:00,29.6,29.68,29.6,29.68,25715.0,26.3107,26.3818,26.3107,26.3818,25715.0
2020-08-10 15:10:00,29.68,29.72,29.66,29.72,23051.0,26.3818,26.4174,26.364,26.4174,23051.0
2020-08-10 15:15:00,29.72,29.73,29.69,29.73,10758.0,26.4174,26.4263,26.3907,26.4263,10758.0
2020-08-10 15:20:00,29.73,29.73,29.7,29.71,18355.0,26.4263,26.4263,26.3996,26.4085,18355.0
2020-08-10 15:25:00,29.71,29.76,29.71,29.74,18514.0,26.4085,26.4529,26.4085,26.4351,18514.0
2020-08-10 15:30:00,29.74,29.75,29.72,29.72,15904.0,26.4351,26.444,26.4174,26.4174,15904.0
2020-08-10 15:35:00,29.72,29.75,29.7,29.74,23645.0,26.4174,26.444,26.3996,26.4351,23645.0
2020-08-10 15:40:00,29.74,29.75,29.72,29.74,27316.0,26.4351,26.444,26.4174,26.4351,27316.0
2020-08-10 15:45:00,29.73,29.74,29.66,29.71,52372.0,26.4263,26.4351,26.364,26.4085,52372.0
2020-08-10 15:50:00,29.71,29.76,29.69,29.76,94330.0,26.4085,26.4529,26.3907,26.4529,94330.0
2020-08-10 15:55:00,29.76,29.79,29.72,29.75,203806.0,26.4529,26.4796,26.4174,26.444,203806.0
2020-08-11 09:30:00,29.77,29.94,29.75,29.79,38625.0,26.4618,26.6129,26.444,26.4796,38625.0
2020-08-11 09:35:00,29.79,29.82,29.73,29.79,35650.0,26.4796,26.5063,26.4263,26.4796,35650.0
2020-08-11 09:40:00,29.78,29.8,29.73,29.8,28367.0,26.4707,26.4885,26.4263,26.4885,28367.0
2020-08-11 09:45:00,29.8,29.82,29.65,29.66,25632.0,26.4885,26.5063,26.3551,26.364,25632.0
2020-08-11 09:50:00,29.66,29.66,29.6,29.62,15531.0,26.364,26.364,26.3107,26.3285,15531.0
2020-08-11 09:55:00,29.62,29.68,29.58,29.64,34641.0,26.3285,26.3818,26.2929,26.3463,34641.0
2020-08-11 10:00:00,29.64,29.67,29.5,29.52,29491.0,26.3463,26.3729,26.2218,26.2396,29491.0
2020-08-11 10:05:00,29.52,29.52,29.48,29.51,22345.0,26.2396,26.2396,26.204,26.2307,22345.0
2020-08-11 10:10:00,29.51,29.6,29.51,29.53,20719.0,26.2307,26.3107,26.2307,26.2485,20719.0
2020-08-11 10:15:00,29.54,29.58,29.52,29.56,90136.0,26.2574,26.2929,26.2396,26.2752,90136.0
2020-08-11 10:20:00,29.55,29.66,29.55,29.66,9266.0,26.2663,26.364,26.2663,26.364,9266.0
2020-08-11 10:25:00,29.66,29.68,29.64,29.64,21919.0,26.364,26.3818,26.3463,26.3463,21919.0
2020-08-11 10:30:00,29.64,29.65,29.63,29.65,5949.0,26.3463,26.3551,26.3374,26.3551,5949.0
2020-08-11 10:35:00,29.66,29.7,29.65,29.69,19461.0,26.364,26.3996,26.3551,26.3907,19461.0
2020-08-11 10:40:00,29.7,29.7,29.67,29.69,16323.0,26.3996,26.3996,26.3729,26.3907,16323.0
2020-08-11 10:45:00,29.69,29.73,29.68,29.73,9998.0,26.3907,26.4263,26.3818,26.4263,9998.0
2020-08-11 10:50:00,29.73,29.77,29.72,29.74,14567.0,26.4263,26.4618,26.4174,26.4351,14567.0
2020-08-11 10:55:00,29.74,29.75,29.73,29.75,5301.0,26.4351,26.444,26.4263,26.444,5301.0
2020-08-11 11:00:00,29.75,29.79,29.74,29.77,23080.0,26.444,26.4796,26.4351,26.4618,23080.0
2020-08-11 11:05:00,29.78,29.78,29.74,29.75,17305.0,26.4707,26.4707,26.4351,26.444,17305.0
2020-08-11 11:10:00,29.75,29.75,29.7,29.7,10944.0,26.444,26.444,26.3996,26.3996,10944.0
2020-08-11 11:15:00,29.71,29.75,29.7,29.74,11340.0,26.4085,26.444,26.3996,26.4351,11340.0
2020-08-11 11:20:00,29.74,29.76,29.73,29.75,12629.0,26.4351,26.4529,26.4263,26.444,12629.0
2020-08-11 11:25:00,29.75,29.76,29.74,29.75,15157.0,26.444,26.4529,26.4351,26.444,15157.0
2020-08-11 11:30:00,29.75,29.75,29.73,29.73,10070.0,26.444,26.444,26.4263,26.4263,10070.0
2020-08-11 11:35:00,29.73,29.77,29.73,29.74,9696.0,26.4263,26.4618,26.4263,26.4351,9696.0
2020-08-11 11:40:00,29.75,29.75,29.74,29.75,7882.0,26.444,26.444,26.4351,26.444,7882.0
2020-08-11 11:45:00,29.75,29.75,29.74,29.74,5291.0,26.444,26.444,26.4351,26.4351,5291.0
2020-08-11 11:50:00,29.75,29.75,29.7,29.71,18378.0,26.444,26.444,26.3996,26.4085,18378.0
2020-08-11 11:55:00,29.7,29.76,29.7,29.76,11514.0,26.3996,26.4529,26.3996,26.4529,11514.0
2020-08-11 12:00:00,29.76,29.76,29.73,29.74,20845.0,26.4529,26.4529,26.4263,26.4351,20845.0
2020-08-11 12:05:00,29.74,29.76,29.74,29.76,12768.0,26.4351,26.4529,26.4351,26.4529,12768.0
2020-08-11 12:10:00,29.76,29.77,29.75,29.76,23566.0,26.4529,26.4618,26.444,26.4529,23566.0
2020-08-11 12:15:00,29.76,29.77,29.75,29.76,15457.0,26.4529,26.4618,26.444,26.4529,15457.0
2020-08-11 12:20:00,29.75,29.76,29.75,29.76,16709.0,26.444,26.4529,26.444,26.4529,16709.0
2020-08-11 12:25:00,29.76,29.76,29.72,29.74,46137.0,26.4529,26.4529,26.4174,26.4351,46137.0
2020-08-11 12:30:00,29.74,29.75,29.68,29.74,40209.0,26.4351,26.444,26.3818,26.4351,40209.0
2020-08-11 12:35:00,29.74,29.75,29.73,29.75,8630.0,26.4351,26.444,26.4263,26.444,8630.0
2020-08-11 12:40:00,29.75,29.75,29.72,29.73,29007.0,26.444,26.444,26.4174,26.4263,29007.0
2020-08-11 12:45:00,29.74,29.75,29.72,29.74,28353.0,26.4351,26.444,26.4174,26.4351,28353.0
2020-08-11 12:50:00,29.74,29.74,29.7,29.71,32464.0,26.4351,26.4351,26.3996,26.4085,32464.0
2020-08-11 12:55:00,29.71,29.74,29.71,29.73,11999.0,26.4085,26.4351,26.4085,26.4263,11999.0
2020-08-11 13:00:00,29.73,29.73,29.7,29.71,11548.0,26.4263,26.4263,26.3996,26.4085,11548.0
2020-08-11 13:05:00,29.71,29.72,29.68,29.69,14464.0,26.4085,26.4174,26.3818,26.3907,14464.0
2020-08-11 13:10:00,29.68,29.69,29.67,29.68,6512.0,26.3818,26.3907,26.3729,26.3818,6512.0
2020-08-11 13:15:00,29.68,29.71,29.67,29.7,10260.0,26.3818,26.4085,26.3729,26.3996,10260.0
2020-08-11 13:20:00,29.7,29.72,29.69,29.72,8091.0,26.3996,26.4174,26.3907,26.4174,8091.0
2020-08-11 13:25:00,29.71,29.75,29.71,29.74,14200.0,26.4085,26.444,26.4085,26.4351,14200.0
2020-08-11 13:30:00,29.74,29.74,29.73,29.74,4600.0,26.4351,26.4351,26.4263,26.4351,4600.0
2020-08-11 13:35:00,29.74,29.75,29.72,29.75,11017.0,26.4351,26.444,26.4174,26.444,11017.0
2020-08-11 13:40:00,29.75,29.79,29.74,29.74,221770.0,26.444,26.4796,26.4351,26.4351,221770.0
2020-08-11 13:45:00,29.73,29.75,29.73,29.74,13967.0,26.4263,26.444,26.4263,26.4351,13967.0
2020-08-11 13:50:00,29.74,29.74,29.7,29.73,21614.0,26.4351,26.4351,26.3996,26.4263,21614.0
2020-08-11 13:55:00,29.74,29.75,29.71,29.71,23811.0,26.4351,26.444,26.4085,26.4085,23811.0
2020-08-11 14:00:00,29.71,29.73,29.71,29.73,11024.0,26.4085,26.4263,26.4085,26.4263,11024.0
2020-08-11 14:05:00,29.73,29.74,29.72,29.73,21425.0,26.4263,26.4351,26.4174,26.4263,21425.0
2020-08-11 14:10:00,29.73,29.73,29.69,29.7,11831.0,26.4263,26.4263,26.3907,26.3996,11831.0
2020-08-11 14:15:00,29.7,29.7,29.69,29.7,12662.0,26.3996,26.3996,26.3907,26.3996,12662.0
2020-08-11 14:20:00,29.7,29.7,29.69,29.7,9136.0,26.3996,26.3996,26.3907,26.3996,9136.0
2020-08-11 14:25:00,29.7,29.7,29.64,29.64,20812.0,26.3996,26.3996,26.3463,26.3463,20812.0
2020-08-11 14:30:00,29.64,29.68,29.64,29.68,20794.0,26.3463,26.3818,26.3463,26.3818,20794.0
2020-08-11 14:35:00,29.68,29.68,29.64,29.65,28478.0,26.3818,26.3818,26.3463,26.3551,28478.0
2020-08-11 14:40:00,29.65,29.67,29.63,29.65,16820.0,26.3551,26.3729,26.3374,26.3551,16820.0
2020-08-11 14:45:00,29.65,29.66,29.61,29.62,8757.0,26.3551,26.364,26.3196,26.3285,8757.0
2020-08-11 14:50:00,29.62,29.63,29.61,29.63,7193.0,26.3285,26.3374,26.3196,26.3374,7193.0
2020-08-11 14:55:00,29.63,29.64,29.62,29.64,8647.0,26.3374,26.3463,26.3285,26.3463,8647.0
2020-08-11 15:00:00,29.63,29.66,29.62,29.64,17068.0,26.3374,26.364,26.3285,26.3463,17068.0
2020-08-11 15:05:00,29.64,29.66,29.62,29.64,8886.0,26.3463,26.364,26.3285,26.3463,8886.0
2020-08-11 15:10:00,29.64,29.67,29.62,29.62,24115.0,26.3463,26.3729,26.3285,26.3285,24115.0
2020-08-11 15:15:00,29.62,29.63,29.53,29.54,25312.0,26.3285,26.3374,26.2485,26.2574,25312.0
2020-08-11 15:20:00,29.54,29.57,29.53,29.55,13761.0,26.2574,26.284,26.2485,26.2663,13761.0
2020-08-11 15:25:00,29.55,29.6,29.55,29.6,22936.0,26.2663,26.3107,26.2663,26.3107,22936.0
2020-08-11 15:30:00,29.59,29.6,29.53,29.54,36588.0,26.3018,26.3107,26.2485,26.2574,36588.0
2020-08-11 15:35:00,29.54,29.57,29.53,29.55,22879.0,26.2574,26.284,26.2485,26.2663,22879.0
2020-08-11 15:40:00,29.56,29.59,29.55,29.58,38462.0,26.2752,26.3018,26.2663,26.2929,38462.0
2020-08-11 15:45:00,29.58,29.59,29.56,29.59,40271.0,26.2929,26.3018,26.2752,26.3018,40271.0
2020-08-11 15:50:00,29.58,29.59,29.48,29.5,98833.0,26.2929,26.3018,26.204,26.2218,98833.0
2020-08-11 15:55:00,29.5,29.58,29.49,29.58,198910.0,26.2218,26.2929,26.2129,26.2929,198910.0
2020-08-12 09:30:00,29.73,29.8,29.63,29.8,27175.0,26.4263,26.4885,26.3374,26.4885,27175.0
2020-08-12 09:35:00,29.83,29.85,29.76,29.8,196531.0,26.5151,26.5329,26.4529,26.4885,196531.0
2020-08-12 09:40:00,29.79,29.85,29.79,29.85,43199.0,26.4796,26.5329,26.4796,26.5329,43199.0
2020-08-12 09:45:00,29.85,29.94,29.84,29.93,35786.0,26.5329,26.6129,26.524,26.604,35786.0
2020-08-12 09:50:00,29.91,29.92,29.88,29.89,15563.0,26.5863,26.5951,26.5596,26.5685,15563.0
2020-08-12 09:55:00,29.89,29.91,29.87,29.91,23748.0,26.5685,26.5863,26.5507,26.5863,23748.0
2020-08-12 10:00:00,29.91,30.0,29.91,29.95,59111.0,26.5863,26.6663,26.5863,26.6218,59111.0
2020-08-12 10:05:00,29.96,29.97,29.94,29.97,9156.0,26.6307,26.6396,26.6129,26.6396,9156.0
2020-08-12 10:10:00,29.97,29.97,29.92,29.94,13464.0,26.6396,26.6396,26.5951,26.6129,13464.0
2020-08-12 10:15:00,29.94,30.0,29.94,30.0,8971.0,26.6129,26.6663,26.6129,26.6663,8971.0
2020-08-12 10:20:00,29.99,30.05,29.99,30.05,58773.0,26.6574,26.7107,26.6574,26.7107,58773.0
2020-08-12 10:25:00,30.05,30.09,30.03,30.04,21509.0,26.7107,26.7463,26.6929,26.7018,21509.0
2020-08-12 10:30:00,30.05,30.1,30.05,30.1,16228.0,26.7107,26.7551,26.7107,26.7551,16228.0
2020-08-12 10:35:00,30.1,30.1,30.07,30.07,14295.0,26.7551,26.7551,26.7285,26.7285,14295.0
2020-08-12 10:40:00,30.08,30.1,30.06,30.07,11106.0,26.7374,26.7551,26.7196,26.7285,11106.0
2020-08-12 10:45:00,30.08,30.1,30.06,30.08,15207.0,26.7374,26.7551,26.7196,26.7374,15207.0
2020-08-12 10:50:00,30.08,30.08,30.04,30.05,21477.0,26.7374,26.7374,26.7018,26.7107,21477.0
2020-08-12 10:55:00,30.05,30.14,30.05,30.11,17062.0,26.7107,26.7907,26.7107,26.764,17062.0
2020-08-12 11:00:00,30.1,30.14,30.08,30.14,7531.0,26.7551,26.7907,26.7374,26.7907,7531.0
2020-08-12 11:05:00,30.14,30.16,30.1,30.14,9464.0,26.7907,26.8085,26.7551,26.7907,9464.0
2020-08-12 11:10:00,30.14,30.14,30.11,30.13,9977.0,26.7907,26.7907,26.764,26.7818,9977.0
2020-08-12 11:15:00,30.13,30.16,30.12,30.15,9822.0,26.7818,26.8085,26.7729,26.7996,9822.0
2020-08-12 11:20:00,30.14,30.19,30.14,30.18,9662.0,26.7907,26.8351,26.7907,26.8263,9662.0
2020-08-12 11:25:00,30.19,30.2,30.16,30.17,7792.0,26.8351,26.844,26.8085,26.8174,7792.0
2020-08-12 11:30:00,30.17,30.19,30.15,30.17,13474.0,26.8174,26.8351,26.7996,26.8174,13474.0
2020-08-12 11:35:00,30.18,30.18,30.15,30.16,7588.0,26.8263,26.8263,26.7996,26.8085,7588.0
2020-08-12 11:40:00,30.15,30.16,30.14,30.15,6852.0,26.7996,26.8085,26.7907,26.7996,6852.0
2020-08-12 11:45:00,30.15,30.17,30.14,30.17,3809.0,26.7996,26.8174,26.7907,26.8174,3809.0
2020-08-12 11:50:00,30.16,30.17,30.15,30.17,9545.0,26.8085,26.8174,26.7996,26.8174,9545.0
2020-08-12 11:55:00,30.17,30.23,30.17,30.21,10438.0,26.8174,26.8707,26.8174,26.8529,10438.0
2020-08-12 12:00:00,30.21,30.22,30.2,30.2,7136.0,26.8529,26.8618,26.844,26.844,7136.0
2020-08-12 12:05:00,30.2,30.21,30.18,30.2,5601.0,26.844,26.8529,26.8263,26.844,5601.0
2020-08-12 12:10:00,30.19,30.19,30.17,30.19,4640.0,26.8351,26.8351,26.8174,26.8351,4640.0
2020-08-12 12:15:00,30.18,30.2,30.16,30.19,21248.0,26.8263,26.844,26.8085,26.8351,21248.0
2020-08-12 12:20:00,30.19,30.23,30.18,30.23,6829.0,26.8351,26.8707,26.8263,26.8707,6829.0
2020-08-12 12:25:00,30.23,30.23,30.21,30.22,6692.0,26.8707,26.8707,26.8529,26.8618,6692.0
2020-08-12 12:30:00,30.23,30.23,30.2,30.21,6884.0,26.8707,26.8707,26.844,26.8529,6884.0
2020-08-12 12:35:00,30.21,30.25,30.2,30.25,7306.0,26.8529,26.8885,26.844,26.8885,7306.0
2020-08-12 12:40:00,30.25,30.26,30.24,30.25,4566.0,26.8885,26.8974,26.8796,26.8885,4566.0
2020-08-12 12:45:00,30.26,30.28,30.25,30.26,10375.0,26.8974,26.9151,26.8885,26.8974,10375.0
2020-08-12 12:50:00,30.25,30.26,30.24,30.24,6470.0,26.8885,26.8974,26.8796,26.8796,6470.0
2020-08-12 12:55:00,30.24,30.26,30.23,30.24,12693.0,26.8796,26.8974,26.8707,26.8796,12693.0
2020-08-12 13:00:00,30.24,30.26,30.23,30.24,12152.0,26.8796,26.8974,26.8707,26.8796,12152.0
2020-08-12 13:05:00,30.25,30.25,30.23,30.25,4161.0,26.8885,26.8885,26.8707,26.8885,4161.0
2020-08-12 13:10:00,30.24,30.25,30.24,30.25,2991.0,26.8796,26.8885,26.8796,26.8885,2991.0
2020-08-12 13:15:00,30.24,30.25,30.21,30.25,12269.0,26.8796,26.8885,26.8529,26.8885,12269.0
2020-08-12 13:20:00,30.25,30.25,30.2,30.21,12386.0,26.8885,26.8885,26.844,26.8529,12386.0
2020-08-12 13:25:00,30.2,30.21,30.19,30.2,2700.0,26.844,26.8529,26.8351,26.844,2700.0
2020-08-12 13:30:00,30.2,30.2,30.17,30.2,4929.0,26.844,26.844,26.8174,26.844,4929.0
2020-08-12 13:35:00,30.2,30.21,30.19,30.2,8100.0,26.844,26.8529,26.8351,26.844,8100.0
2020-08-12 13:40:00,30.2,30.21,30.19,30.2,8526.0,26.844,26.8529,26.8351,26.844,8526.0
2020-08-12 13:45:00,30.2,30.24,30.19,30.23,16829.0,26.844,26.8796,26.8351,26.8707,16829.0
2020-08-12 13:50:00,30.23,30.25,30.22,30.24,14006.0,26.8707,26.8885,26.8618,26.8796,14006.0
2020-08-12 13:55:00,30.23,30.25,30.23,30.25,4839.0,26.8707,26.8885,26.8707,26.8885,4839.0
2020-08-12 14:00:00,30.25,30.25,30.23,30.24,10264.0,26.8885,26.8885,26.8707,26.8796,10264.0
2020-08-12 14:05:00,30.23,30.25,30.22,30.23,11122.0,26.8707,26.8885,26.8618,26.8707,11122.0
2020-08-12 14:10:00,30.23,30.25,30.22,30.25,16737.0,26.8707,26.8885,26.8618,26.8885,16737.0
2020-08-12 14:15:00,30.25,30.25,30.23,30.23,6057.0,26.8885,26.8885,26.8707,26.8707,6057.0
2020-08-12 14:20:00,30.23,30.25,30.23,30.24,7638.0,26.8707,26.8885,26.8707,26.8796,7638.0
2020-08-12 14:25:00,30.25,30.26,30.22,30.23,16761.0,26.8885,26.8974,26.8618,26.8707,16761.0
2020-08-12 14:30:00,30.23,30.23,30.19,30.21,23669.0,26.8707,26.8707,26.8351,26.8529,23669.0
2020-08-12 14:35:00,30.21,30.21,30.18,30.18,8948.0,26.8529,26.8529,26.8263,26.8263,8948.0
2020-08-12 14:40:00,30.18,30.21,30.17,30.2,12581.0,26.8263,26.8529,26.8174,26.844,12581.0
2020-08-12 14:45:00,30.2,30.2,30.18,30.19,19828.0,26.844,26.844,26.8263,26.8351,19828.0
2020-08-12 14:50:00,30.19,30.2,30.18,30.2,14570.0,26.8351,26.844,26.8263,26.844,14570.0
2020-08-12 14:55:00,30.2,30.25,30.19,30.24,22647.0,26.844,26.8885,26.8351,26.8796,22647.0
2020-08-12 15:00:00,30.24,30.25,30.23,30.24,10156.0,26.8796,26.8885,26.8707,26.8796,10156.0
2020-08-12 15:05:00,30.24,30.25,30.23,30.24,10405.0,26.8796,26.8885,26.8707,26.8796,10405.0
2020-08-12 15:10:00,30.24,30.25,30.23,30.25,17423.0,26.8796,26.8885,26.8707,26.8885,17423.0
2020-08-12 15:15:00,30.25,30.25,30.2,30.21,14365.0,26.8885,26.8885,26.844,26.8529,14365.0
2020-08-12 15:20:00,30.21,30.22,30.19,30.2,15992.0,26.8529,26.8618,26.8351,26.844,15992.0
2020-08-12 15:25:00,30.2,30.2,30.17,30.18,11749.0,26.844,26.844,26.8174,26.8263,11749.0
2020-08-12 15:30:00,30.17,30.18,30.12,30.16,22854.0,26.8174,26.8263,26.7729,26.8085,22854.0
2020-08-12 15:35:00,30.16,30.17,30.15,30.17,16945.0,26.8085,26.8174,26.7996,26.8174,16945.0
2020-08-12 15:40:00,30.17,30.21,30.16,30.21,67528.0,26.8174,26.8529,26.8085,26.8529,67528.0
2020-08-12 15:45:00,30.2,30.21,30.19,30.21,42896.0,26.844,26.8529,26.8351,26.8529,42896.0
2020-08-12 15:50:00,30.21,30.22,30.17,30.18,90240.0,26.8529,26.8618,26.8174,26.8263,90240.0
2020-08-12 15:55:00,30.18,30.21,30.11,30.12,311057.0,26.8263,26.8529,26.764,26.7729,311057.0
2020-08-13 09:30:00,30.16,30.27,30.16,30.2,39591.0,26.8085,26.9063,26.8085,26.844,39591.0
2020-08-13 09:35:00,30.2,30.26,30.2,30.23,17148.0,26.844,26.8974,26.844,26.8707,17148.0
2020-08-13 09:40:00,30.22,30.25,30.19,30.24,13087.0,26.8618,26.8885,26.8351,26.8796,13087.0
2020-08-13 09:45:00,30.25,30.34,30.25,30.27,18572.0,26.8885,26.9685,26.8885,26.9063,18572.0
2020-08-13 09:50:00,30.26,30.31,30.24,30.29,32952.0,26.8974,26.9418,26.8796,26.924,32952.0
2020-08-13 09:55:00,30.3,30.36,30.29,30.34,7662.0,26.9329,26.9863,26.924,26.9685,7662.0
2020-08-13 10:00:00,30.35,30.35,30.29,30.3,7975.0,26.9774,26.9774,26.924,26.9329,7975.0
2020-08-13 10:05:00,30.31,30.37,30.29,30.35,23491.0,26.9418,26.9951,26.924,26.9774,23491.0
2020-08-13 10:10:00,30.36,30.39,30.35,30.38,32026.0,26.9863,27.0129,26.9774,27.004,32026.0
2020-08-13 10:15:00,30.37,30.41,30.36,30.41,22336.0,26.9951,27.0307,26.9863,27.0307,22336.0
2020-08-13 10:20:00,30.41,30.47,30.39,30.45,27838.0,27.0307,27.084,27.0129,27.0663,27838.0
2020-08-13 10:25:00,30.45,30.5,30.44,30.48,9359.0,27.0663,27.1107,27.0574,27.0929,9359.0
2020-08-13 10:30:00,30.48,30.54,30.47,30.51,14450.0,27.0929,27.1462,27.084,27.1196,14450.0
2020-08-13 10:35:00,30.51,30.51,30.4,30.42,26593.0,27.1196,27.1196,27.0218,27.0396,26593.0
2020-08-13 10:40:00,30.42,30.45,30.39,30.45,11073.0,27.0396,27.0663,27.0129,27.0663,11073.0
2020-08-13 10:45:00,30.45,30.49,30.44,30.47,15567.0,27.0663,27.1018,27.0574,27.084,15567.0
2020-08-13 10:50:00,30.47,30.5,30.47,30.47,12880.0,27.084,27.1107,27.084,27.084,12880.0
2020-08-13 10:55:00,30.48,30.49,30.45,30.48,18135.0,27.0929,27.1018,27.0663,27.0929,18135.0
2020-08-13 11:00:00,30.48,30.48,30.45,30.47,11629.0,27.0929,27.0929,27.0663,27.084,11629.0
2020-08-13 11:05:00,30.47,30.5,30.47,30.48,18282.0,27.084,27.1107,27.084,27.0929,18282.0
2020-08-13 11:10:00,30.48,30.51,30.47,30.5,69690.0,27.0929,27.1196,27.084,27.1107,69690.0
2020-08-13 11:15:00,30.49,30.51,30.49,30.5,5478.0,27.1018,27.1196,27.1018,27.1107,5478.0
2020-08-13 11:20:00,30.5,30.51,30.49,30.5,69057.0,27.1107,27.1196,27.1018,27.1107,69057.0
2020-08-13 11:25:00,30.5,30.51,30.49,30.5,6427.0,27.1107,27.1196,27.1018,27.1107,6427.0
2020-08-13 11:30:00,30.5,30.54,30.49,30.51,61506.0,27.1107,27.1462,27.1018,27.1196,61506.0
2020-08-13 11:35:00,30.51,30.52,30.46,30.48,26784.0,27.1196,27.1285,27.0751,27.0929,26784.0
2020-08-13 11:40:00,30.49,30.49,30.47,30.49,11728.0,27.1018,27.1018,27.084,27.1018,11728.0
2020-08-13 11:45:00,30.49,30.5,30.45,30.46,6053.0,27.1018,27.1107,27.0663,27.0751,6053.0
2020-08-13 11:50:00,30.47,30.49,30.45,30.46,5197.0,27.084,27.1018,27.0663,27.0751,5197.0
2020-08-13 11:55:00,30.46,30.47,30.43,30.44,15319.0,27.0751,27.084,27.0485,27.0574,15319.0
2020-08-13 12:00:00,30.44,30.46,30.44,30.46,6010.0,27.0574,27.0751,27.0574,27.0751,6010.0
2020-08-13 12:05:00,30.45,30.46,30.45,30.45,8731.0,27.0663,27.0751,27.0663,27.0663,8731.0
2020-08-13 12:10:00,30.46,30.46,30.41,30.42,9115.0,27.0751,27.0751,27.0307,27.0396,9115.0
2020-08-13 12:15:00,30.42,30.46,30.41,30.44,16401.0,27.0396,27.0751,27.0307,27.0574,16401.0
2020-08-13 12:20:00,30.44,30.45,30.43,30.43,5534.0,27.0574,27.0663,27.0485,27.0485,5534.0
2020-08-13 12:25:00,30.43,30.43,30.41,30.43,5117.0,27.0485,27.0485,27.0307,27.0485,5117.0
2020-08-13 12:30:00,30.42,30.48,30.41,30.46,15250.0,27.0396,27.0929,27.0307,27.0751,15250.0
2020-08-13 12:35:00,30.47,30.48,30.45,30.48,13062.0,27.084,27.0929,27.0663,27.0929,13062.0
2020-08-13 12:40:00,30.48,30.5,30.47,30.49,14427.0,27.0929,27.1107,27.084,27.1018,14427.0
2020-08-13 12:45:00,30.48,30.48,30.43,30.45,22878.0,27.0929,27.0929,27.0485,27.0663,22878.0
2020-08-13 12:50:00,30.45,30.45,30.38,30.39,16423.0,27.0663,27.0663,27.004,27.0129,16423.0
2020-08-13 12:55:00,30.39,30.4,30.35,30.36,25795.0,27.0129,27.0218,26.9774,26.9863,25795.0
2020-08-13 13:00:00,30.36,30.37,30.3,30.3,33630.0,26.9863,26.9951,26.9329,26.9329,33630.0
2020-08-13 13:05:00,30.3,30.31,30.27,30.28,28347.0,26.9329,26.9418,26.9063,26.9151,28347.0
2020-08-13 13:10:00,30.27,30.3,30.24,30.29,30020.0,26.9063,26.9329,26.8796,26.924,30020.0
2020-08-13 13:15:00,30.29,30.29,30.21,30.26,34521.0,26.924,26.924,26.8529,26.8974,34521.0
2020-08-13 13:20:00,30.26,30.27,30.22,30.24,25244.0,26.8974,26.9063,26.8618,26.8796,25244.0
2020-08-13 13:25:00,30.24,30.24,30.19,30.24,26605.0,26.8796,26.8796,26.8351,26.8796,26605.0
2020-08-13 13:30:00,30.24,30.24,30.14,30.16,49859.0,26.8796,26.8796,26.7907,26.8085,49859.0
2020-08-13 13:35:00,30.16,30.2,30.15,30.17,28783.0,26.8085,26.844,26.7996,26.8174,28783.0
2020-08-13 13:40:00,30.17,30.21,30.14,30.2,52188.0,26.8174,26.8529,26.7907,26.844,52188.0
2020-08-13 13:45:00,30.2,30.22,30.18,30.22,32314.0,26.844,26.8618,26.8263,26.8618,32314.0
2020-08-13 13:50:00,30.21,30.25,30.19,30.25,31448.0,26.8529,26.8885,26.8351,26.8885,31448.0
2020-08-13 13:55:00,30.26,30.26,30.18,30.2,31206.0,26.8974,26.8974,26.8263,26.844,31206.0
2020-08-13 14:00:00,30.2,30.25,30.19,30.25,12834.0,26.844,26.8885,26.8351,26.8885,12834.0
2020-08-13 14:05:00,30.25,30.3,30.24,30.29,10717.0,26.8885,26.9329,26.8796,26.924,10717.0
2020-08-13 14:10:00,30.29,30.31,30.27,30.3,13122.0,26.924,26.9418,26.9063,26.9329,13122.0
2020-08-13 14:15:00,30.3,30.31,30.22,30.23,16075.0,26.9329,26.9418,26.8618,26.8707,16075.0
2020-08-13 14:20:00,30.23,30.26,30.21,30.23,12721.0,26.8707,26.8974,26.8529,26.8707,12721.0
2020-08-13 14:25:00,30.23,30.25,30.22,30.24,5162.0,26.8707,26.8885,26.8618,26.8796,5162.0
2020-08-13 14:30:00,30.24,30.25,30.23,30.24,4099.0,26.8796,26.8885,26.8707,26.8796,4099.0
2020-08-13 14:35:00,30.24,30.25,30.21,30.23,11924.0,26.8796,26.8885,26.8529,26.8707,11924.0
2020-08-13 14:40:00,30.24,30.29,30.23,30.27,13084.0,26.8796,26.924,26.8707,26.9063,13084.0
2020-08-13 14:45:00,30.27,30.29,30.21,30.21,18866.0,26.9063,26.924,26.8529,26.8529,18866.0
2020-08-13 14:50:00,30.21,30.22,30.17,30.21,6161.0,26.8529,26.8618,26.8174,26.8529,6161.0
2020-08-13 14:55:00,30.2,30.23,30.19,30.21,6538.0,26.844,26.8707,26.8351,26.8529,6538.0
2020-08-13 15:00:00,30.2,30.22,30.19,30.21,10408.0,26.844,26.8618,26.8351,26.8529,10408.0
2020-08-13 15:05:00,30.21,30.23,30.17,30.18,18114.0,26.8529,26.8707,26.8174,26.8263,18114.0
2020-08-13 15:10:00,30.17,30.18,30.15,30.15,16337.0,26.8174,26.8263,26.7996,26.7996,16337.0
2020-08-13 15:15:00,30.16,30.16,30.12,30.13,54788.0,26.8085,26.8085,26.7729,26.7818,54788.0
2020-08-13 15:20:00,30.13,30.15,30.12,30.14,27828.0,26.7818,26.7996,26.7729,26.7907,27828.0
2020-08-13 15:25:00,30.13,30.16,30.11,30.15,68656.0,26.7818,26.8085,26.764,26.7996,68656.0
2020-08-13 15:30:00,30.15,30.15,30.13,30.15,14223.0,26.7996,26.7996,26.7818,26.7996,14223.0
2020-08-13 15:35:00,30.15,30.16,30.14,30.15,29917.0,26.7996,26.8085,26.7907,26.7996,29917.0
2020-08-13 15:40:00,30.15,30.15,30.12,30.12,53905.0,26.7996,26.7996,26.7729,26.7729,53905.0
2020-08-13 15:45:00,30.13,30.13,30.09,30.12,93769.0,26.7818,26.7818,26.7463,26.7729,93769.0
2020-08-13 15:50:00,30.12,30.14,30.1,30.11,130980.0,26.7729,26.7907,26.7551,26.764,130980.0
2020-08-13 15:55:00,30.11,30.17,30.09,30.17,350847.0,26.764,26.8174,26.7463,26.8174,350847.0
2020-08-14 09:30:00,30.17,30.17,30.05,30.05,9273.0,26.8174,26.8174,26.7107,26.7107,9273.0
2020-08-14 09:35:00,30.05,30.1,30.03,30.04,7100.0,26.7107,26.7551,26.6929,26.7018,7100.0
2020-08-14 09:40:00,30.03,30.1,30.03,30.1,20759.0,26.6929,26.7551,26.6929,26.7551,20759.0
2020-08-14 09:45:00,30.1,30.1,29.95,29.98,18373.0,26.7551,26.7551,26.6218,26.6485,18373.0
2020-08-14 09:50:00,30.0,30.0,29.95,29.98,19785.0,26.6663,26.6663,26.6218,26.6485,19785.0
2020-08-14 09:55:00,29.98,30.01,29.98,30.0,2917.0,26.6485,26.6751,26.6485,26.6663,2917.0
2020-08-14 10:00:00,30.0,30.01,29.98,29.99,13502.0,26.6663,26.6751,26.6485,26.6574,13502.0
2020-08-14 10:05:00,30.0,30.02,29.98,30.0,8187.0,26.6663,26.684,26.6485,26.6663,8187.0
2020-08-14 10:10:00,30.0,30.0,29.93,29.95,8181.0,26.6663,26.6663,26.604,26.6218,8181.0
2020-08-14 10:15:00,29.95,30.0,29.94,29.99,9833.0,26.6218,26.6663,26.6129,26.6574,9833.0
2020-08-14 10:20:00,30.0,30.02,29.97,30.0,13370.0,26.6663,26.684,26.6396,26.6663,13370.0
2020-08-14 10:25:00,30.0,30.03,29.95,29.96,19223.0,26.6663,26.6929,26.6218,26.6307,19223.0
2020-08-14 10:30:00,29.97,29.98,29.94,29.97,13841.0,26.6396,26.6485,26.6129,26.6396,13841.0
2020-08-14 10:35:00,29.98,30.09,29.98,30.09,11732.0,26.6485,26.7463,26.6485,26.7463,11732.0
2020-08-14 10:40:00,30.1,30.1,30.02,30.02,34468.0,26.7551,26.7551,26.684,26.684,34468.0
2020-08-14 10:45:00,30.02,30.05,30.0,30.03,11385.0,26.684,26.7107,26.6663,26.6929,11385.0
2020-08-14 10:50:00,30.03,30.04,30.02,30.02,11400.0,26.6929,26.7018,26.684,26.684,11400.0
2020-08-14 10:55:00,30.03,30.03,30.0,30.02,8497.0,26.6929,26.6929,26.6663,26.684,8497.0
2020-08-14 11:00:00,30.03,30.04,30.01,30.03,14160.0,26.6929,26.7018,26.6751,26.6929,14160.0
2020-08-14 11:05:00,30.03,30.05,30.03,30.03,5855.0,26.6929,26.7107,26.6929,26.6929,5855.0
2020-08-14 11:10:00,30.04,30.04,30.01,30.03,9027.0,26.7018,26.7018,26.6751,26.6929,9027.0
2020-08-14 11:15:00,30.03,30.04,30.02,30.02,15993.0,26.6929,26.7018,26.684,26.684,15993.0
2020-08-14 11:20:00,30.03,30.04,30.01,30.04,20756.0,26.6929,26.7018,26.6751,26.7018,20756.0
2020-08-14 11:25:00,30.03,30.04,30.02,30.03,9443.0,26.6929,26.7018,26.684,26.6929,9443.0
2020-08-14 11:30:00,30.04,30.05,30.03,30.04,15478.0,26.7018,26.7107,26.6929,26.7018,15478.0
2020-08-14 11:35:00,30.03,30.03,30.0,30.0,5021.0,26.6929,26.6929,26.6663,26.6663,5021.0
2020-08-14 11:40:00,30.0,30.02,30.0,30.01,16793.0,26.6663,26.684,26.6663,26.6751,16793.0
2020-08-14 11:45:00,30.01,30.03,30.0,30.01,4099.0,26.6751,26.6929,26.6663,26.6751,4099.0
2020-08-14 11:50:00,30.01,30.03,30.01,30.01,2508.0,26.6751,26.6929,26.6751,26.6751,2508.0
2020-08-14 11:55:00,30.02,30.03,30.02,30.02,7310.0,26.684,26.6929,26.684,26.684,7310.0
2020-08-14 12:00:00,30.03,30.05,30.02,30.04,17068.0,26.6929,26.7107,26.684,26.7018,17068.0
2020-08-14 12:05:00,30.04,30.05,30.03,30.04,6228.0,26.7018,26.7107,26.6929,26.7018,6228.0
2020-08-14 12:10:00,30.04,30.05,30.02,30.02,6964.0,26.7018,26.7107,26.684,26.684,6964.0
2020-08-14 12:15:00,30.02,30.04,30.02,30.04,7779.0,26.684,26.7018,26.684,26.7018,7779.0
2020-08-14 12:20:00,30.04,30.05,30.03,30.04,4214.0,26.7018,26.7107,26.6929,26.7018,4214.0
2020-08-14 12:25:00,30.03,30.04,30.02,30.03,3399.0,26.6929,26.7018,26.684,26.6929,3399.0
2020-08-14 12:30:00,30.03,30.03,30.02,30.03,1863.0,26.6929,26.6929,26.684,26.6929,1863.0
2020-08-14 12:35:00,30.02,30.02,29.99,30.0,10477.0,26.684,26.684,26.6574,26.6663,10477.0
2020-08-14 12:40:00,29.99,30.01,29.99,30.01,4767.0,26.6574,26.6751,26.6574,26.6751,4767.0
2020-08-14 12:45:00,30.0,30.01,29.99,30.0,4642.0,26.6663,26.6751,26.6574,26.6663,4642.0
2020-08-14 12:50:00,30.0,30.01,29.99,29.99,6099.0,26.6663,26.6751,26.6574,26.6574,6099.0
2020-08-14 12:55:00,30.0,30.0,29.96,29.96,7636.0,26.6663,26.6663,26.6307,26.6307,7636.0
2020-08-14 13:00:00,29.96,29.98,29.96,29.96,9303.0,26.6307,26.6485,26.6307,26.6307,9303.0
2020-08-14 13:05:00,29.96,29.98,29.96,29.97,4285.0,26.6307,26.6485,26.6307,26.6396,4285.0
2020-08-14 13:10:00,29.98,29.98,29.97,29.97,1824.0,26.6485,26.6485,26.6396,26.6396,1824.0
2020-08-14 13:15:00,29.97,29.99,29.97,29.99,4800.0,26.6396,26.6574,26.6396,26.6574,4800.0
2020-08-14 13:20:00,29.99,29.99,29.98,29.99,300.0,26.6574,26.6574,26.6485,26.6574,300.0
2020-08-14 13:25:00,29.99,29.99,29.98,29.98,3496.0,26.6574,26.6574,26.6485,26.6485,3496.0
2020-08-14 13:30:00,29.98,30.0,29.98,30.0,4850.0,26.6485,26.6663,26.6485,26.6663,4850.0
2020-08-14 13:35:00,30.0,30.0,29.98,29.99,7688.0,26.6663,26.6663,26.6485,26.6574,7688.0
2020-08-14 13:40:00,29.98,29.99,29.97,29.98,7621.0,26.6485,26.6574,26.6396,26.6485,7621.0
2020-08-14 13:45:00,29.97,29.98,29.97,29.97,5729.0,26.6396,26.6485,26.6396,26.6396,5729.0
2020-08-14 13:50:00,29.97,29.97,29.95,29.97,16300.0,26.6396,26.6396,26.6218,26.6396,16300.0
2020-08-14 13:55:00,29.98,30.02,29.97,30.02,164867.0,26.6485,26.684,26.6396,26.684,164867.0
2020-08-14 14:00:00,30.02,30.02,29.98,29.98,18020.0,26.684,26.684,26.6485,26.6485,18020.0
2020-08-14 14:05:00,29.98,30.0,29.97,30.0,13939.0,26.6485,26.6663,26.6396,26.6663,13939.0
2020-08-14 14:10:00,29.99,30.01,29.99,30.0,32583.0,26.6574,26.6751,26.6574,26.6663,32583.0
2020-08-14 14:15:00,30.0,30.03,29.99,30.03,10178.0,26.6663,26.6929,26.6574,26.6929,10178.0
2020-08-14 14:20:00,30.03,30.05,30.03,30.05,2600.0,26.6929,26.7107,26.6929,26.7107,2600.0
2020-08-14 14:25:00,30.04,30.04,29.99,30.0,17200.0,26.7018,26.7018,26.6574,26.6663,17200.0
2020-08-14 14:30:00,30.0,30.01,29.99,30.01,5396.0,26.6663,26.6751,26.6574,26.6751,5396.0
2020-08-14 14:35:00,30.01,30.01,30.0,30.0,15409.0,26.6751,26.6751,26.6663,26.6663,15409.0
2020-08-14 14:40:00,30.01,30.01,29.98,30.0,11167.0,26.6751,26.6751,26.6485,26.6663,11167.0
2020-08-14 14:45:00,30.0,30.01,29.99,30.0,15602.0,26.6663,26.6751,26.6574,26.6663,15602.0
2020-08-14 14:50:00,30.0,30.0,29.97,29.98,11191.0,26.6663,26.6663,26.6396,26.6485,11191.0
2020-08-14 14:55:00,29.98,29.98,29.96,29.96,11414.0,26.6485,26.6485,26.6307,26.6307,11414.0
2020-08-14 15:00:00,29.97,29.98,29.96,29.98,10281.0,26.6396,26.6485,26.6307,26.6485,10281.0
2020-08-14 15:05:00,29.98,30.0,29.96,29.96,30619.0,26.6485,26.6663,26.6307,26.6307,30619.0
2020-08-14 15:10:00,29.96,29.97,29.93,29.94,13569.0,26.6307,26.6396,26.604,26.6129,13569.0
2020-08-14 15:15:00,29.94,29.94,29.88,29.89,60886.0,26.6129,26.6129,26.5596,26.5685,60886.0
2020-08-14 15:20:00,29.89,29.91,29.87,29.87,15879.0,26.5685,26.5863,26.5507,26.5507,15879.0
2020-08-14 15:25:00,29.88,29.9,29.86,29.89,21458.0,26.5596,26.5774,26.5418,26.5685,21458.0
2020-08-14 15:30:00,29.88,29.9,29.87,29.89,33152.0,26.5596,26.5774,26.5507,26.5685,33152.0
2020-08-14 15:35:00,29.89,29.89,29.84,29.86,34754.0,26.5685,26.5685,26.524,26.5418,34754.0
2020-08-14 15:40:00,29.86,29.87,29.83,29.87,34451.0,26.5418,26.5507,26.5151,26.5507,34451.0
2020-08-14 15:45:00,29.86,29.87,29.83,29.85,56571.0,26.5418,26.5507,26.5151,26.5329,56571.0
2020-08-14 15:50:00,29.84,29.86,29.81,29.85,95404.0,26.524,26.5418,26.4974,26.5329,95404.0
2020-08-14 15:55:00,29.84,29.93,29.76,29.9,735555.0,26.524,26.604,26.4529,26.5774,735555.0
2020-08-17 09:30:00,29.9,29.99,29.89,29.99,22067.0,26.5774,26.6574,26.5685,26.6574,22067.0
2020-08-17 09:35:00,29.99,29.99,29.92,29.98,45163.0,26.6574,26.6574,26.5951,26.6485,45163.0
2020-08-17 09:40:00,29.99,30.01,29.97,30.0,29040.0,26.6574,26.6751,26.6396,26.6663,29040.0
2020-08-17 09:45:00,30.0,30.07,29.98,30.05,22448.0,26.6663,26.7285,26.6485,26.7107,22448.0
2020-08-17 09:50:00,30.04,30.04,30.0,30.02,8596.0,26.7018,26.7018,26.6663,26.684,8596.0
2020-08-17 09:55:00,30.02,30.07,30.01,30.04,54609.0,26.684,26.7285,26.6751,26.7018,54609.0
2020-08-17 10:00:00,30.05,30.08,30.03,30.04,15240.0,26.7107,26.7374,26.6929,26.7018,15240.0
2020-08-17 10:05:00,30.04,30.06,30.03,30.05,15835.0,26.7018,26.7196,26.6929,26.7107,15835.0
2020-08-17 10:10:00,30.06,30.08,30.06,30.06,4288.0,26.7196,26.7374,26.7196,26.7196,4288.0
2020-08-17 10:15:00,30.07,30.08,30.06,30.07,4403.0,26.7285,26.7374,26.7196,26.7285,4403.0
2020-08-17 10:20:00,30.07,30.11,30.06,30.1,4351.0,26.7285,26.764,26.7196,26.7551,4351.0
2020-08-17 10:25:00,30.11,30.15,30.1,30.13,3607.0,26.764,26.7996,26.7551,26.7818,3607.0
2020-08-17 10:30:00,30.14,30.14,30.12,30.12,17413.0,26.7907,26.7907,26.7729,26.7729,17413.0
2020-08-17 10:35:00,30.12,30.13,30.1,30.1,5560.0,26.7729,26.7818,26.7551,26.7551,5560.0
2020-08-17 10:40:00,30.11,30.12,30.1,30.11,6057.0,26.764,26.7729,26.7551,26.764,6057.0
2020-08-17 10:45:00,30.12,30.12,30.1,30.1,2832.0,26.7729,26.7729,26.7551,26.7551,2832.0
2020-08-17 10:50:00,30.11,30.11,30.05,30.05,17407.0,26.764,26.764,26.7107,26.7107,17407.0
2020-08-17 10:55:00,30.05,30.06,30.01,30.02,18534.0,26.7107,26.7196,26.6751,26.684,18534.0
2020-08-17 11:00:00,30.01,30.02,29.98,30.01,19995.0,26.6751,26.684,26.6485,26.6751,19995.0
2020-08-17 11:05:00,30.01,30.01,29.98,29.98,4904.0,26.6751,26.6751,26.6485,26.6485,4904.0
2020-08-17 11:10:00,29.98,30.01,29.97,30.0,9190.0,26.6485,26.6751,26.6396,26.6663,9190.0
2020-08-17 11:15:00,30.0,30.08,29.99,30.07,48033.0,26.6663,26.7374,26.6574,26.7285,48033.0
2020-08-17 11:20:00,30.08,30.1,30.05,30.05,28567.0,26.7374,26.7551,26.7107,26.7107,28567.0
2020-08-17 11:25:00,30.05,30.07,30.05,30.07,7101.0,26.7107,26.7285,26.7107,26.7285,7101.0
2020-08-17 11:30:00,30.06,30.07,30.04,30.04,6292.0,26.7196,26.7285,26.7018,26.7018,6292.0
2020-08-17 11:35:00,30.04,30.15,30.01,30.07,63136.0,26.7018,26.7996,26.6751,26.7285,63136.0
2020-08-17 11:40:00,30.06,30.07,30.04,30.05,15628.0,26.7196,26.7285,26.7018,26.7107,15628.0
2020-08-17 11:45:00,30.05,30.06,30.03,30.04,6904.0,26.7107,26.7196,26.6929,26.7018,6904.0
2020-08-17 11:50:00,30.05,30.07,30.03,30.07,5238.0,26.7107,26.7285,26.6929,26.7285,5238.0
2020-08-17 11:55:00,30.07,30.07,30.04,30.06,4340.0,26.7285,26.7285,26.7018,26.7196,4340.0
2020-08-17 12:00:00,30.06,30.06,30.04,30.05,7281.0,26.7196,26.7196,26.7018,26.7107,7281.0
2020-08-17 12:05:00,30.06,30.06,30.04,30.04,4935.0,26.7196,26.7196,26.7018,26.7018,4935.0
2020-08-17 12:10:00,30.05,30.05,30.03,30.04,6224.0,26.7107,26.7107,26.6929,26.7018,6224.0
2020-08-17 12:15:00,30.04,30.04,29.98,29.99,7216.0,26.7018,26.7018,26.6485,26.6574,7216.0
2020-08-17 12:20:00,29.99,29.99,29.94,29.94,8817.0,26.6574,26.6574,26.6129,26.6129,8817.0
2020-08-17 12:25:00,29.94,29.95,29.91,29.94,13088.0,26.6129,26.6218,26.5863,26.6129,13088.0
2020-08-17 12:30:00,29.94,29.94,29.92,29.94,5203.0,26.6129,26.6129,26.5951,26.6129,5203.0
2020-08-17 12:35:00,29.94,29.97,29.93,29.96,5976.0,26.6129,26.6396,26.604,26.6307,5976.0
2020-08-17 12:40:00,29.97,29.97,29.94,29.95,10496.0,26.6396,26.6396,26.6129,26.6218,10496.0
2020-08-17 12:45:00,29.95,29.96,29.92,29.93,7828.0,26.6218,26.6307,26.5951,26.604,7828.0
2020-08-17 12:50:00,29.93,29.95,29.93,29.95,89300.0,26.604,26.6218,26.604,26.6218,89300.0
2020-08-17 12:55:00,29.94,29.96,29.94,29.96,19637.0,26.6129,26.6307,26.6129,26.6307,19637.0
2020-08-17 13:00:00,29.96,29.96,29.94,29.94,3999.0,26.6307,26.6307,26.6129,26.6129,3999.0
2020-08-17 13:05:00,29.94,29.94,29.92,29.92,3980.0,26.6129,26.6129,26.5951,26.5951,3980.0
2020-08-17 13:10:00,29.93,29.93,29.9,29.91,7372.0,26.604,26.604,26.5774,26.5863,7372.0
2020-08-17 13:15:00,29.91,29.94,29.9,29.91,13629.0,26.5863,26.6129,26.5774,26.5863,13629.0
2020-08-17 13:20:00,29.91,29.92,29.9,29.91,4410.0,26.5863,26.5951,26.5774,26.5863,4410.0
2020-08-17 13:25:00,29.91,29.94,29.91,29.93,10544.0,26.5863,26.6129,26.5863,26.604,10544.0
2020-08-17 13:30:00,29.94,29.95,29.92,29.93,10301.0,26.6129,26.6218,26.5951,26.604,10301.0
2020-08-17 13:35:00,29.93,29.93,29.84,29.9,45623.0,26.604,26.604,26.524,26.5774,45623.0
2020-08-17 13:40:00,29.9,29.91,29.88,29.9,16488.0,26.5774,26.5863,26.5596,26.5774,16488.0
2020-08-17 13:45:00,29.9,29.91,29.87,29.87,8967.0,26.5774,26.5863,26.5507,26.5507,8967.0
2020-08-17 13:50:00,29.87,29.9,29.86,29.89,7643.0,26.5507,26.5774,26.5418,26.5685,7643.0
2020-08-17 13:55:00,29.9,29.9,29.88,29.88,10550.0,26.5774,26.5774,26.5596,26.5596,10550.0
2020-08-17 14:00:00,29.88,29.91,29.88,29.91,5882.0,26.5596,26.5863,26.5596,26.5863,5882.0
2020-08-17 14:05:00,29.91,29.92,29.89,29.89,4128.0,26.5863,26.5951,26.5685,26.5685,4128.0
2020-08-17 14:10:00,29.89,29.89,29.88,29.89,1800.0,26.5685,26.5685,26.5596,26.5685,1800.0
2020-08-17 14:15:00,29.88,29.88,29.86,29.87,22084.0,26.5596,26.5596,26.5418,26.5507,22084.0
2020-08-17 14:20:00,29.87,29.87,29.85,29.85,7196.0,26.5507,26.5507,26.5329,26.5329,7196.0
2020-08-17 14:25:00,29.84,29.84,29.82,29.82,9448.0,26.524,26.524,26.5063,26.5063,9448.0
2020-08-17 14:30:00,29.82,29.89,29.79,29.86,53982.0,26.5063,26.5685,26.4796,26.5418,53982.0
2020-08-17 14:35:00,29.86,29.86,29.81,29.81,24446.0,26.5418,26.5418,26.4974,26.4974,24446.0
2020-08-17 14:40:00,29.82,29.83,29.79,29.79,6337.0,26.5063,26.5151,26.4796,26.4796,6337.0
2020-08-17 14:45:00,29.79,29.79,29.77,29.79,18906.0,26.4796,26.4796,26.4618,26.4796,18906.0
2020-08-17 14:50:00,29.79,29.79,29.78,29.79,3787.0,26.4796,26.4796,26.4707,26.4796,3787.0
2020-08-17 14:55:00,29.79,29.8,29.78,29.79,5844.0,26.4796,26.4885,26.4707,26.4796,5844.0
2020-08-17 15:00:00,29.79,29.79,29.77,29.77,7390.0,26.4796,26.4796,26.4618,26.4618,7390.0
2020-08-17 15:05:00,29.78,29.81,29.77,29.8,7088.0,26.4707,26.4974,26.4618,26.4885,7088.0
2020-08-17 15:10:00,29.8,29.81,29.78,29.79,16843.0,26.4885,26.4974,26.4707,26.4796,16843.0
2020-08-17 15:15:00,29.79,29.81,29.78,29.8,15622.0,26.4796,26.4974,26.4707,26.4885,15622.0
2020-08-17 15:20:00,29.8,29.83,29.79,29.82,32270.0,26.4885,26.5151,26.4796,26.5063,32270.0
2020-08-17 15:25:00,29.83,29.83,29.81,29.81,6724.0,26.5151,26.5151,26.4974,26.4974,6724.0
2020-08-17 15:30:00,29.82,29.82,29.8,29.8,11591.0,26.5063,26.5063,26.4885,26.4885,11591.0
2020-08-17 15:35:00,29.8,29.83,29.79,29.81,51896.0,26.4885,26.5151,26.4796,26.4974,51896.0
2020-08-17 15:40:00,29.82,29.83,29.81,29.82,33473.0,26.5063,26.5151,26.4974,26.5063,33473.0
2020-08-17 15:45:00,29.82,29.83,29.79,29.83,86219.0,26.5063,26.5151,26.4796,26.5151,86219.0
2020-08-17 15:50:00,29.83,29.83,29.76,29.78,82421.0,26.5151,26.5151,26.4529,26.4707,82421.0
2020-08-17 15:55:00,29.78,29.78,29.73,29.75,165562.0,26.4707,26.4707,26.4263,26.444,165562.0
2020-08-18 09:30:00,28.74,28.84,28.67,28.81,1399739.0,25.5463,25.6352,25.4841,25.6085,1399739.0
2020-08-18 09:35:00,28.8,28.88,28.69,28.7,522082.0,25.5996,25.6707,25.5018,25.5107,522082.0
2020-08-18 09:40:00,28.7,28.7,28.51,28.59,731369.0,25.5107,25.5107,25.3418,25.4129,731369.0
2020-08-18 09:45:00,28.58,28.65,28.55,28.63,426964.0,25.4041,25.4663,25.3774,25.4485,426964.0
2020-08-18 09:50:00,28.64,28.67,28.56,28.56,408102.0,25.4574,25.4841,25.3863,25.3863,408102.0
2020-08-18 09:55:00,28.57,28.71,28.56,28.69,530200.0,25.3952,25.5196,25.3863,25.5018,530200.0
2020-08-18 10:00:00,28.69,28.7,28.58,28.6,208682.0,25.5018,25.5107,25.4041,25.4218,208682.0
2020-08-18 10:05:00,28.59,28.6,28.51,28.53,221448.0,25.4129,25.4218,25.3418,25.3596,221448.0
2020-08-18 10:10:00,28.53,28.57,28.51,28.52,277555.0,25.3596,25.3952,25.3418,25.3507,277555.0
2020-08-18 10:15:00,28.53,28.53,28.45,28.46,337378.0,25.3596,25.3596,25.2885,25.2974,337378.0
2020-08-18 10:20:00,28.45,28.47,28.41,28.46,228419.0,25.2885,25.3063,25.2529,25.2974,228419.0
2020-08-18 10:25:00,28.46,28.49,28.41,28.44,151153.0,25.2974,25.3241,25.2529,25.2796,151153.0
2020-08-18 10:30:00,28.43,28.45,28.4,28.44,172823.0,25.2707,25.2885,25.2441,25.2796,172823.0
2020-08-18 10:35:00,28.44,28.44,28.36,28.4,108698.0,25.2796,25.2796,25.2085,25.2441,108698.0
2020-08-18 10:40:00,28.4,28.4,28.35,28.36,122910.0,25.2441,25.2441,25.1996,25.2085,122910.0
2020-08-18 10:45:00,28.37,28.45,28.35,28.38,842962.0,25.2174,25.2885,25.1996,25.2263,842962.0
2020-08-18 10:50:00,28.38,28.42,28.37,28.38,256015.0,25.2263,25.2618,25.2174,25.2263,256015.0
2020-08-18 10:55:00,28.38,28.56,28.38,28.53,160755.0,25.2263,25.3863,25.2263,25.3596,160755.0
2020-08-18 11:00:00,28.52,28.63,28.52,28.61,297317.0,25.3507,25.4485,25.3507,25.4307,297317.0
2020-08-18 11:05:00,28.61,28.71,28.58,28.71,276776.0,25.4307,25.5196,25.4041,25.5196,276776.0
2020-08-18 11:10:00,28.71,28.75,28.62,28.67,292173.0,25.5196,25.5552,25.4396,25.4841,292173.0
2020-08-18 11:15:00,28.67,28.7,28.65,28.66,119309.0,25.4841,25.5107,25.4663,25.4752,119309.0
2020-08-18 11:20:00,28.66,28.7,28.63,28.7,74746.0,25.4752,25.5107,25.4485,25.5107,74746.0
2020-08-18 11:25:00,28.69,28.71,28.64,28.66,122541.0,25.5018,25.5196,25.4574,25.4752,122541.0
2020-08-18 11:30:00,28.67,28.76,28.66,28.74,245765.0,25.4841,25.5641,25.4752,25.5463,245765.0
2020-08-18 11:35:00,28.74,28.81,28.74,28.79,183272.0,25.5463,25.6085,25.5463,25.5907,183272.0
2020-08-18 11:40:00,28.79,28.85,28.78,28.84,95202.0,25.5907,25.644,25.5818,25.6352,95202.0
2020-08-18 11:45:00,28.84,28.84,28.75,28.77,189319.0,25.6352,25.6352,25.5552,25.5729,189319.0
2020-08-18 11:50:00,28.78,28.78,28.7,28.71,152052.0,25.5818,25.5818,25.5107,25.5196,152052.0
2020-08-18 11:55:00,28.7,28.75,28.69,28.74,84845.0,25.5107,25.5552,25.5018,25.5463,84845.0
2020-08-18 12:00:00,28.74,28.76,28.71,28.72,57166.0,25.5463,25.5641,25.5196,25.5285,57166.0
2020-08-18 12:05:00,28.71,28.76,28.71,28.74,64440.0,25.5196,25.5641,25.5196,25.5463,64440.0
2020-08-18 12:10:00,28.74,28.74,28.69,28.7,48881.0,25.5463,25.5463,25.5018,25.5107,48881.0
2020-08-18 12:15:00,28.7,28.71,28.68,28.69,47482.0,25.5107,25.5196,25.4929,25.5018,47482.0
2020-08-18 12:20:00,28.69,28.69,28.64,28.67,65957.0,25.5018,25.5018,25.4574,25.4841,65957.0
2020-08-18 12:25:00,28.66,28.68,28.58,28.61,100725.0,25.4752,25.4929,25.4041,25.4307,100725.0
2020-08-18 12:30:00,28.61,28.61,28.59,28.61,48018.0,25.4307,25.4307,25.4129,25.4307,48018.0
2020-08-18 12:35:00,28.61,28.63,28.58,28.63,66988.0,25.4307,25.4485,25.4041,25.4485,66988.0
2020-08-18 12:40:00,28.63,28.71,28.62,28.69,56800.0,25.4485,25.5196,25.4396,25.5018,56800.0
2020-08-18 12:45:00,28.69,28.76,28.69,28.76,105308.0,25.5018,25.5641,25.5018,25.5641,105308.0
2020-08-18 12:50:00,28.76,28.78,28.74,28.77,57706.0,25.5641,25.5818,25.5463,25.5729,57706.0
2020-08-18 12:55:00,28.76,28.8,28.74,28.79,86826.0,25.5641,25.5996,25.5463,25.5907,86826.0
2020-08-18 13:00:00,28.79,28.9,28.79,28.9,64397.0,25.5907,25.6885,25.5907,25.6885,64397.0
2020-08-18 13:05:00,28.9,28.91,28.86,28.87,82820.0,25.6885,25.6974,25.6529,25.6618,82820.0
2020-08-18 13:10:00,28.87,28.93,28.84,28.89,153064.0,25.6618,25.7152,25.6352,25.6796,153064.0
2020-08-18 13:15:00,28.89,28.93,28.84,28.93,68386.0,25.6796,25.7152,25.6352,25.7152,68386.0
2020-08-18 13:20:00,28.93,28.94,28.89,28.94,211418.0,25.7152,25.724,25.6796,25.724,211418.0
2020-08-18 13:25:00,28.94,28.95,28.92,28.94,142558.0,25.724,25.7329,25.7063,25.724,142558.0
2020-08-18 13:30:00,28.94,28.94,28.86,28.88,121562.0,25.724,25.724,25.6529,25.6707,121562.0
2020-08-18 13:35:00,28.88,28.88,28.84,28.86,85473.0,25.6707,25.6707,25.6352,25.6529,85473.0
2020-08-18 13:40:00,28.86,28.91,28.85,28.88,327402.0,25.6529,25.6974,25.644,25.6707,327402.0
2020-08-18 13:45:00,28.88,28.95,28.85,28.93,218725.0,25.6707,25.7329,25.644,25.7152,218725.0
2020-08-18 13:50:00,28.93,28.95,28.88,28.91,582839.0,25.7152,25.7329,25.6707,25.6974,582839.0
2020-08-18 13:55:00,28.91,28.92,28.89,28.91,81598.0,25.6974,25.7063,25.6796,25.6974,81598.0
2020-08-18 14:00:00,28.91,28.93,28.89,28.91,120156.0,25.6974,25.7152,25.6796,25.6974,120156.0
2020-08-18 14:05:00,28.91,28.96,28.9,28.96,131184.0,25.6974,25.7418,25.6885,25.7418,131184.0
2020-08-18 14:10:00,28.96,29.01,28.94,29.0,499572.0,25.7418,25.7863,25.724,25.7774,499572.0
2020-08-18 14:15:00,29.0,29.09,28.96,29.09,326205.0,25.7774,25.8574,25.7418,25.8574,326205.0
2020-08-18 14:20:00,29.09,29.14,29.0,29.12,327818.0,25.8574,25.9018,25.7774,25.884,327818.0
2020-08-18 14:25:00,29.12,29.16,29.09,29.1,160331.0,25.884,25.9196,25.8574,25.8663,160331.0
2020-08-18 14:30:00,29.1,29.12,29.08,29.1,109967.0,25.8663,25.884,25.8485,25.8663,109967.0
2020-08-18 14:35:00,29.1,29.15,29.09,29.15,93393.0,25.8663,25.9107,25.8574,25.9107,93393.0
2020-08-18 14:40:00,29.15,29.16,29.11,29.13,268921.0,25.9107,25.9196,25.8752,25.8929,268921.0
2020-08-18 14:45:00,29.13,29.16,29.1,29.13,444465.0,25.8929,25.9196,25.8663,25.8929,444465.0
2020-08-18 14:50:00,29.14,29.16,29.12,29.14,173646.0,25.9018,25.9196,25.884,25.9018,173646.0
2020-08-18 14:55:00,29.14,29.15,29.12,29.14,183983.0,25.9018,25.9107,25.884,25.9018,183983.0
2020-08-18 15:00:00,29.15,29.17,29.13,29.16,970326.0,25.9107,25.9285,25.8929,25.9196,970326.0
2020-08-18 15:05:00,29.16,29.16,29.12,29.15,102791.0,25.9196,25.9196,25.884,25.9107,102791.0
2020-08-18 15:10:00,29.15,29.15,29.1,29.15,447568.0,25.9107,25.9107,25.8663,25.9107,447568.0
2020-08-18 15:15:00,29.15,29.16,29.11,29.14,216739.0,25.9107,25.9196,25.8752,25.9018,216739.0
2020-08-18 15:20:00,29.14,29.15,29.12,29.13,92801.0,25.9018,25.9107,25.884,25.8929,92801.0
2020-08-18 15:25:00,29.12,29.16,29.1,29.16,402100.0,25.884,25.9196,25.8663,25.9196,402100.0
2020-08-18 15:30:00,29.16,29.18,29.12,29.17,327854.0,25.9196,25.9374,25.884,25.9285,327854.0
2020-08-18 15:35:00,29.17,29.22,29.14,29.15,232558.0,25.9285,25.9729,25.9018,25.9107,232558.0
2020-08-18 15:40:00,29.15,29.23,29.14,29.23,257044.0,25.9107,25.9818,25.9018,25.9818,257044.0
2020-08-18 15:45:00,29.23,29.26,29.14,29.14,483597.0,25.9818,26.0085,25.9018,25.9018,483597.0
2020-08-18 15:50:00,29.14,29.17,29.09,29.16,374197.0,25.9018,25.9285,25.8574,25.9196,374197.0
2020-08-18 15:55:00,29.16,29.18,29.09,29.09,792406.0,25.9196,25.9374,25.8574,25.8574,792406.0
2020-08-19 09:30:00,29.16,29.28,29.14,29.23,141039.0,25.9196,26.0263,25.9018,25.9818,141039.0
2020-08-19 09:35:00,29.23,29.31,29.22,29.3,184388.0,25.9818,26.0529,25.9729,26.044,184388.0
2020-08-19 09:40:00,29.3,29.31,29.24,29.27,111559.0,26.044,26.0529,25.9907,26.0174,111559.0
2020-08-19 09:45:00,29.27,29.3,29.26,29.28,87037.0,26.0174,26.044,26.0085,26.0263,87037.0
2020-08-19 09:50:00,29.29,29.33,29.28,29.3,103438.0,26.0352,26.0707,26.0263,26.044,103438.0
2020-08-19 09:55:00,29.3,29.39,29.3,29.34,168539.0,26.044,26.124,26.044,26.0796,168539.0
2020-08-19 10:00:00,29.33,29.35,29.31,29.35,85770.0,26.0707,26.0885,26.0529,26.0885,85770.0
2020-08-19 10:05:00,29.35,29.44,29.34,29.44,111287.0,26.0885,26.1685,26.0796,26.1685,111287.0
2020-08-19 10:10:00,29.44,29.46,29.42,29.45,106919.0,26.1685,26.1863,26.1507,26.1774,106919.0
2020-08-19 10:15:00,29.46,29.56,29.44,29.52,188726.0,26.1863,26.2752,26.1685,26.2396,188726.0
2020-08-19 10:20:00,29.53,29.57,29.49,29.57,177342.0,26.2485,26.284,26.2129,26.284,177342.0
2020-08-19 10:25:00,29.56,29.61,29.55,29.6,90382.0,26.2752,26.3196,26.2663,26.3107,90382.0
2020-08-19 10:30:00,29.6,29.61,29.57,29.6,158007.0,26.3107,26.3196,26.284,26.3107,158007.0
2020-08-19 10:35:00,29.6,29.64,29.57,29.6,77437.0,26.3107,26.3463,26.284,26.3107,77437.0
2020-08-19 10:40:00,29.6,29.61,29.52,29.53,78038.0,26.3107,26.3196,26.2396,26.2485,78038.0
2020-08-19 10:45:00,29.53,29.61,29.52,29.58,99332.0,26.2485,26.3196,26.2396,26.2929,99332.0
2020-08-19 10:50:00,29.58,29.58,29.52,29.55,243547.0,26.2929,26.2929,26.2396,26.2663,243547.0
2020-08-19 10:55:00,29.55,29.59,29.53,29.59,130780.0,26.2663,26.3018,26.2485,26.3018,130780.0
2020-08-19 11:00:00,29.59,29.59,29.53,29.55,49937.0,26.3018,26.3018,26.2485,26.2663,49937.0
2020-08-19 11:05:00,29.55,29.63,29.55,29.6,82506.0,26.2663,26.3374,26.2663,26.3107,82506.0
2020-08-19 11:10:00,29.6,29.64,29.58,29.6,67395.0,26.3107,26.3463,26.2929,26.3107,67395.0
2020-08-19 11:15:00,29.6,29.64,29.56,29.61,84195.0,26.3107,26.3463,26.2752,26.3196,84195.0
2020-08-19 11:20:00,29.61,29.62,29.43,29.44,82870.0,26.3196,26.3285,26.1596,26.1685,82870.0
2020-08-19 11:25:00,29.44,29.52,29.43,29.45,68664.0,26.1685,26.2396,26.1596,26.1774,68664.0
2020-08-19 11:30:00,29.45,29.52,29.44,29.5,62103.0,26.1774,26.2396,26.1685,26.2218,62103.0
2020-08-19 11:35:00,29.5,29.53,29.48,29.5,55426.0,26.2218,26.2485,26.204,26.2218,55426.0
2020-08-19 11:40:00,29.5,29.52,29.49,29.51,48850.0,26.2218,26.2396,26.2129,26.2307,48850.0
2020-08-19 11:45:00,29.51,29.52,29.45,29.47,46539.0,26.2307,26.2396,26.1774,26.1952,46539.0
2020-08-19 11:50:00,29.46,29.48,29.44,29.47,42453.0,26.1863,26.204,26.1685,26.1952,42453.0
2020-08-19 11:55:00,29.46,29.48,29.44,29.46,55938.0,26.1863,26.204,26.1685,26.1863,55938.0
2020-08-19 12:00:00,29.46,29.47,29.44,29.46,58012.0,26.1863,26.1952,26.1685,26.1863,58012.0
2020-08-19 12:05:00,29.47,29.47,29.41,29.43,56839.0,26.1952,26.1952,26.1418,26.1596,56839.0
2020-08-19 12:10:00,29.43,29.43,29.38,29.4,63448.0,26.1596,26.1596,26.1152,26.1329,63448.0
2020-08-19 12:15:00,29.4,29.47,29.39,29.43,45033.0,26.1329,26.1952,26.124,26.1596,45033.0
2020-08-19 12:20:00,29.43,29.53,29.42,29.51,45343.0,26.1596,26.2485,26.1507,26.2307,45343.0
2020-08-19 12:25:00,29.51,29.56,29.49,29.53,72617.0,26.2307,26.2752,26.2129,26.2485,72617.0
2020-08-19 12:30:00,29.53,29.56,29.51,29.51,40897.0,26.2485,26.2752,26.2307,26.2307,40897.0
2020-08-19 12:35:00,29.51,29.53,29.49,29.53,38840.0,26.2307,26.2485,26.2129,26.2485,38840.0
2020-08-19 12:40:00,29.52,29.56,29.5,29.54,75188.0,26.2396,26.2752,26.2218,26.2574,75188.0
2020-08-19 12:45:00,29.54,29.56,29.53,29.55,38800.0,26.2574,26.2752,26.2485,26.2663,38800.0
2020-08-19 12:50:00,29.55,29.56,29.52,29.54,45244.0,26.2663,26.2752,26.2396,26.2574,45244.0
2020-08-19 12:55:00,29.54,29.54,29.49,29.5,52884.0,26.2574,26.2574,26.2129,26.2218,52884.0
2020-08-19 13:00:00,29.5,29.54,29.49,29.5,39641.0,26.2218,26.2574,26.2129,26.2218,39641.0
2020-08-19 13:05:00,29.5,29.51,29.47,29.48,53769.0,26.2218,26.2307,26.1952,26.204,53769.0
2020-08-19 13:10:00,29.49,29.5,29.48,29.49,67872.0,26.2129,26.2218,26.204,26.2129,67872.0
2020-08-19 13:15:00,29.5,29.5,29.46,29.48,53618.0,26.2218,26.2218,26.1863,26.204,53618.0
2020-08-19 13:20:00,29.48,29.48,29.43,29.44,44026.0,26.204,26.204,26.1596,26.1685,44026.0
2020-08-19 13:25:00,29.43,29.44,29.42,29.44,29152.0,26.1596,26.1685,26.1507,26.1685,29152.0
2020-08-19 13:30:00,29.44,29.45,29.42,29.45,36170.0,26.1685,26.1774,26.1507,26.1774,36170.0
2020-08-19 13:35:00,29.45,29.46,29.42,29.44,65075.0,26.1774,26.1863,26.1507,26.1685,65075.0
2020-08-19 13:40:00,29.44,29.46,29.43,29.45,56736.0,26.1685,26.1863,26.1596,26.1774,56736.0
2020-08-19 13:45:00,29.45,29.46,29.44,29.46,45826.0,26.1774,26.1863,26.1685,26.1863,45826.0
2020-08-19 13:50:00,29.46,29.49,29.45,29.46,39621.0,26.1863,26.2129,26.1774,26.1863,39621.0
2020-08-19 13:55:00,29.46,29.49,29.45,29.48,45094.0,26.1863,26.2129,26.1774,26.204,45094.0
2020-08-19 14:00:00,29.48,29.5,29.47,29.48,35770.0,26.204,26.2218,26.1952,26.204,35770.0
2020-08-19 14:05:00,29.48,29.48,29.42,29.44,63007.0,26.204,26.204,26.1507,26.1685,63007.0
2020-08-19 14:10:00,29.43,29.46,29.42,29.43,56079.0,26.1596,26.1863,26.1507,26.1596,56079.0
2020-08-19 14:15:00,29.42,29.43,29.4,29.41,65664.0,26.1507,26.1596,26.1329,26.1418,65664.0
2020-08-19 14:20:00,29.41,29.44,29.38,29.4,110809.0,26.1418,26.1685,26.1152,26.1329,110809.0
2020-08-19 14:25:00,29.4,29.42,29.38,29.4,78743.0,26.1329,26.1507,26.1152,26.1329,78743.0
2020-08-19 14:30:00,29.4,29.44,29.38,29.44,101712.0,26.1329,26.1685,26.1152,26.1685,101712.0
2020-08-19 14:35:00,29.43,29.45,29.42,29.44,69748.0,26.1596,26.1774,26.1507,26.1685,69748.0
2020-08-19 14:40:00,29.44,29.45,29.42,29.44,52746.0,26.1685,26.1774,26.1507,26.1685,52746.0
2020-08-19 14:45:00,29.44,29.47,29.43,29.45,57134.0,26.1685,26.1952,26.1596,26.1774,57134.0
2020-08-19 14:50:00,29.45,29.5,29.44,29.5,66741.0,26.1774,26.2218,26.1685,26.2218,66741.0
2020-08-19 14:55:00,29.5,29.51,29.47,29.5,51854.0,26.2218,26.2307,26.1952,26.2218,51854.0
2020-08-19 15:00:00,29.5,29.5,29.45,29.47,59331.0,26.2218,26.2218,26.1774,26.1952,59331.0
2020-08-19 15:05:00,29.46,29.47,29.44,29.46,77520.0,26.1863,26.1952,26.1685,26.1863,77520.0
2020-08-19 15:10:00,29.46,29.46,29.43,29.44,53502.0,26.1863,26.1863,26.1596,26.1685,53502.0
2020-08-19 15:15:00,29.44,29.46,29.42,29.43,87917.0,26.1685,26.1863,26.1507,26.1596,87917.0
2020-08-19 15:20:00,29.43,29.44,29.37,29.38,101704.0,26.1596,26.1685,26.1063,26.1152,101704.0
2020-08-19 15:25:00,29.38,29.38,29.33,29.35,132453.0,26.1152,26.1152,26.0707,26.0885,132453.0
2020-08-19 15:30:00,29.35,29.38,29.34,29.36,96517.0,26.0885,26.1152,26.0796,26.0974,96517.0
2020-08-19 15:35:00,29.36,29.42,29.36,29.4,110375.0,26.0974,26.1507,26.0974,26.1329,110375.0
2020-08-19 15:40:00,29.4,29.43,29.33,29.34,150697.0,26.1329,26.1596,26.0707,26.0796,150697.0
2020-08-19 15:45:00,29.33,29.35,29.27,29.28,221598.0,26.0707,26.0885,26.0174,26.0263,221598.0
2020-08-19 15:50:00,29.27,29.36,29.24,29.35,381850.0,26.0174,26.0974,25.9907,26.0885,381850.0
2020-08-19 15:55:00,29.35,29.39,29.31,29.35,929664.0,26.0885,26.124,26.0529,26.0885,929664.0
2020-08-20 09:30:00,29.15,29.19,29.01,29.14,40566.0,25.9107,25.9463,25.7863,25.9018,40566.0
2020-08-20 09:35:00,29.14,29.23,29.13,29.2,25540.0,25.9018,25.9818,25.8929,25.9552,25540.0
2020-08-20 09:40:00,29.2,29.25,29.16,29.23,21835.0,25.9552,25.9996,25.9196,25.9818,21835.0
2020-08-20 09:45:00,29.23,29.28,29.22,29.27,38120.0,25.9818,26.0263,25.9729,26.0174,38120.0
2020-08-20 09:50:00,29.27,29.32,29.26,29.3,18365.0,26.0174,26.0618,26.0085,26.044,18365.0
2020-08-20 09:55:00,29.3,29.38,29.28,29.37,29284.0,26.044,26.1152,26.0263,26.1063,29284.0
2020-08-20 10:00:00,29.38,29.4,29.25,29.26,332842.0,26.1152,26.1329,25.9996,26.0085,332842.0
2020-08-20 10:05:00,29.26,29.31,29.26,29.28,35023.0,26.0085,26.0529,26.0085,26.0263,35023.0
2020-08-20 10:10:00,29.29,29.31,29.25,29.3,40754.0,26.0352,26.0529,25.9996,26.044,40754.0
2020-08-20 10:15:00,29.3,29.38,29.3,29.38,26516.0,26.044,26.1152,26.044,26.1152,26516.0
2020-08-20 10:20:00,29.38,29.38,29.35,29.36,26068.0,26.1152,26.1152,26.0885,26.0974,26068.0
2020-08-20 10:25:00,29.36,29.41,29.35,29.39,40028.0,26.0974,26.1418,26.0885,26.124,40028.0
2020-08-20 10:30:00,29.39,29.42,29.39,29.42,29381.0,26.124,26.1507,26.124,26.1507,29381.0
2020-08-20 10:35:00,29.41,29.43,29.38,29.4,16506.0,26.1418,26.1596,26.1152,26.1329,16506.0
2020-08-20 10:40:00,29.4,29.4,29.36,29.37,11536.0,26.1329,26.1329,26.0974,26.1063,11536.0
2020-08-20 10:45:00,29.37,29.38,29.34,29.38,23063.0,26.1063,26.1152,26.0796,26.1152,23063.0
2020-08-20 10:50:00,29.39,29.43,29.38,29.4,33543.0,26.124,26.1596,26.1152,26.1329,33543.0
2020-08-20 10:55:00,29.4,29.41,29.37,29.38,16378.0,26.1329,26.1418,26.1063,26.1152,16378.0
2020-08-20 11:00:00,29.38,29.4,29.37,29.38,14252.0,26.1152,26.1329,26.1063,26.1152,14252.0
2020-08-20 11:05:00,29.37,29.38,29.33,29.33,29190.0,26.1063,26.1152,26.0707,26.0707,29190.0
2020-08-20 11:10:00,29.33,29.36,29.33,29.35,10281.0,26.0707,26.0974,26.0707,26.0885,10281.0
2020-08-20 11:15:00,29.34,29.37,29.34,29.36,22133.0,26.0796,26.1063,26.0796,26.0974,22133.0
2020-08-20 11:20:00,29.37,29.39,29.36,29.38,14438.0,26.1063,26.124,26.0974,26.1152,14438.0
2020-08-20 11:25:00,29.38,29.4,29.38,29.39,18750.0,26.1152,26.1329,26.1152,26.124,18750.0
2020-08-20 11:30:00,29.39,29.39,29.34,29.35,10869.0,26.124,26.124,26.0796,26.0885,10869.0
2020-08-20 11:35:00,29.35,29.36,29.33,29.35,24731.0,26.0885,26.0974,26.0707,26.0885,24731.0
2020-08-20 11:40:00,29.35,29.36,29.33,29.33,14675.0,26.0885,26.0974,26.0707,26.0707,14675.0
2020-08-20 11:45:00,29.34,29.35,29.33,29.33,14104.0,26.0796,26.0885,26.0707,26.0707,14104.0
2020-08-20 11:50:00,29.33,29.36,29.32,29.36,27609.0,26.0707,26.0974,26.0618,26.0974,27609.0
2020-08-20 11:55:00,29.36,29.37,29.31,29.34,60027.0,26.0974,26.1063,26.0529,26.0796,60027.0
2020-08-20 12:00:00,29.34,29.35,29.3,29.3,20908.0,26.0796,26.0885,26.044,26.044,20908.0
2020-08-20 12:05:00,29.3,29.32,29.3,29.32,11627.0,26.044,26.0618,26.044,26.0618,11627.0
2020-08-20 12:10:00,29.32,29.33,29.3,29.3,17133.0,26.0618,26.0707,26.044,26.044,17133.0
2020-08-20 12:15:00,29.3,29.32,29.29,29.3,104846.0,26.044,26.0618,26.0352,26.044,104846.0
2020-08-20 12:20:00,29.3,29.31,29.29,29.31,13987.0,26.044,26.0529,26.0352,26.0529,13987.0
2020-08-20 12:25:00,29.3,29.33,29.29,29.3,21270.0,26.044,26.0707,26.0352,26.044,21270.0
2020-08-20 12:30:00,29.3,29.3,29.27,29.27,18329.0,26.044,26.044,26.0174,26.0174,18329.0
2020-08-20 12:35:00,29.27,29.27,29.24,29.27,17695.0,26.0174,26.0174,25.9907,26.0174,17695.0
2020-08-20 12:40:00,29.27,29.27,29.24,29.25,17819.0,26.0174,26.0174,25.9907,25.9996,17819.0
2020-08-20 12:45:00,29.25,29.29,29.24,29.28,21234.0,25.9996,26.0352,25.9907,26.0263,21234.0
2020-08-20 12:50:00,29.28,29.38,29.28,29.38,95056.0,26.0263,26.1152,26.0263,26.1152,95056.0
2020-08-20 12:55:00,29.39,29.43,29.39,29.42,64972.0,26.124,26.1596,26.124,26.1507,64972.0
2020-08-20 13:00:00,29.42,29.43,29.37,29.38,14881.0,26.1507,26.1596,26.1063,26.1152,14881.0
2020-08-20 13:05:00,29.37,29.38,29.35,29.37,21270.0,26.1063,26.1152,26.0885,26.1063,21270.0
2020-08-20 13:10:00,29.37,29.37,29.32,29.34,24502.0,26.1063,26.1063,26.0618,26.0796,24502.0
2020-08-20 13:15:00,29.34,29.37,29.33,29.35,20905.0,26.0796,26.1063,26.0707,26.0885,20905.0
2020-08-20 13:20:00,29.35,29.37,29.34,29.36,16474.0,26.0885,26.1063,26.0796,26.0974,16474.0
2020-08-20 13:25:00,29.35,29.37,29.35,29.37,20544.0,26.0885,26.1063,26.0885,26.1063,20544.0
2020-08-20 13:30:00,29.37,29.4,29.36,29.39,28007.0,26.1063,26.1329,26.0974,26.124,28007.0
2020-08-20 13:35:00,29.39,29.4,29.38,29.39,24897.0,26.124,26.1329,26.1152,26.124,24897.0
2020-08-20 13:40:00,29.39,29.4,29.38,29.4,28941.0,26.124,26.1329,26.1152,26.1329,28941.0
2020-08-20 13:45:00,29.4,29.4,29.38,29.4,14057.0,26.1329,26.1329,26.1152,26.1329,14057.0
2020-08-20 13:50:00,29.4,29.4,29.39,29.39,15988.0,26.1329,26.1329,26.124,26.124,15988.0
2020-08-20 13:55:00,29.38,29.4,29.37,29.4,23927.0,26.1152,26.1329,26.1063,26.1329,23927.0
2020-08-20 14:00:00,29.4,29.41,29.36,29.37,28017.0,26.1329,26.1418,26.0974,26.1063,28017.0
2020-08-20 14:05:00,29.37,29.37,29.33,29.33,27108.0,26.1063,26.1063,26.0707,26.0707,27108.0
2020-08-20 14:10:00,29.33,29.34,29.3,29.31,25404.0,26.0707,26.0796,26.044,26.0529,25404.0
2020-08-20 14:15:00,29.3,29.32,29.28,29.29,21244.0,26.044,26.0618,26.0263,26.0352,21244.0
2020-08-20 14:20:00,29.29,29.34,29.29,29.3,30143.0,26.0352,26.0796,26.0352,26.044,30143.0
2020-08-20 14:25:00,29.3,29.32,29.29,29.3,69141.0,26.044,26.0618,26.0352,26.044,69141.0
2020-08-20 14:30:00,29.3,29.31,29.29,29.3,15196.0,26.044,26.0529,26.0352,26.044,15196.0
2020-08-20 14:35:00,29.3,29.32,29.3,29.32,15751.0,26.044,26.0618,26.044,26.0618,15751.0
2020-08-20 14:40:00,29.32,29.32,29.29,29.3,27671.0,26.0618,26.0618,26.0352,26.044,27671.0
2020-08-20 14:45:00,29.3,29.3,29.28,29.3,16310.0,26.044,26.044,26.0263,26.044,16310.0
2020-08-20 14:50:00,29.3,29.31,29.28,29.3,39217.0,26.044,26.0529,26.0263,26.044,39217.0
2020-08-20 14:55:00,29.3,29.31,29.28,29.29,21458.0,26.044,26.0529,26.0263,26.0352,21458.0
2020-08-20 15:00:00,29.29,29.33,29.28,29.33,16660.0,26.0352,26.0707,26.0263,26.0707,16660.0
2020-08-20 15:05:00,29.33,29.33,29.32,29.33,9920.0,26.0707,26.0707,26.0618,26.0707,9920.0
2020-08-20 15:10:00,29.33,29.33,29.28,29.29,39467.0,26.0707,26.0707,26.0263,26.0352,39467.0
2020-08-20 15:15:00,29.29,29.29,29.22,29.23,73372.0,26.0352,26.0352,25.9729,25.9818,73372.0
2020-08-20 15:20:00,29.23,29.25,29.22,29.25,36265.0,25.9818,25.9996,25.9729,25.9996,36265.0
2020-08-20 15:25:00,29.24,29.25,29.23,29.25,39938.0,25.9907,25.9996,25.9818,25.9996,39938.0
2020-08-20 15:30:00,29.25,29.31,29.24,29.3,90552.0,25.9996,26.0529,25.9907,26.044,90552.0
2020-08-20 15:35:00,29.3,29.33,29.29,29.3,59092.0,26.044,26.0707,26.0352,26.044,59092.0
2020-08-20 15:40:00,29.3,29.34,29.29,29.33,59607.0,26.044,26.0796,26.0352,26.0707,59607.0
2020-08-20 15:45:00,29.33,29.34,29.3,29.3,104317.0,26.0707,26.0796,26.044,26.044,104317.0
2020-08-20 15:50:00,29.31,29.32,29.28,29.29,253069.0,26.0529,26.0618,26.0263,26.0352,253069.0
2020-08-20 15:55:00,29.29,29.32,29.19,29.2,865565.0,26.0352,26.0618,25.9463,25.9552,865565.0
2020-08-21 09:30:00,29.2,29.2,28.98,28.98,45848.0,25.9552,25.9552,25.7596,25.7596,45848.0
2020-08-21 09:35:00,28.98,29.02,28.97,29.0,29031.0,25.7596,25.7952,25.7507,25.7774,29031.0
2020-08-21 09:40:00,29.0,29.03,28.98,29.01,15040.0,25.7774,25.804,25.7596,25.7863,15040.0
2020-08-21 09:45:00,29.01,29.04,28.98,28.99,17560.0,25.7863,25.8129,25.7596,25.7685,17560.0
2020-08-21 09:50:00,28.99,28.99,28.85,28.89,30933.0,25.7685,25.7685,25.644,25.6796,30933.0
2020-08-21 09:55:00,28.9,29.0,28.88,29.0,42446.0,25.6885,25.7774,25.6707,25.7774,42446.0
2020-08-21 10:00:00,29.0,29.0,28.92,28.93,39901.0,25.7774,25.7774,25.7063,25.7152,39901.0
2020-08-21 10:05:00,28.93,28.97,28.9,28.96,63700.0,25.7152,25.7507,25.6885,25.7418,63700.0
2020-08-21 10:10:00,28.96,28.97,28.87,28.91,36905.0,25.7418,25.7507,25.6618,25.6974,36905.0
2020-08-21 10:15:00,28.91,28.95,28.9,28.94,23604.0,25.6974,25.7329,25.6885,25.724,23604.0
2020-08-21 10:20:00,28.95,29.0,28.94,28.99,34461.0,25.7329,25.7774,25.724,25.7685,34461.0
2020-08-21 10:25:00,28.99,29.04,28.98,29.04,23408.0,25.7685,25.8129,25.7596,25.8129,23408.0
2020-08-21 10:30:00,29.04,29.04,29.0,29.01,19278.0,25.8129,25.8129,25.7774,25.7863,19278.0
2020-08-21 10:35:00,29.02,29.03,29.01,29.03,10079.0,25.7952,25.804,25.7863,25.804,10079.0
2020-08-21 10:40:00,29.03,29.03,28.99,29.0,18126.0,25.804,25.804,25.7685,25.7774,18126.0
2020-08-21 10:45:00,29.0,29.03,28.99,29.03,14349.0,25.7774,25.804,25.7685,25.804,14349.0
2020-08-21 10:50:00,29.03,29.06,29.01,29.06,29734.0,25.804,25.8307,25.7863,25.8307,29734.0
2020-08-21 10:55:00,29.05,29.07,29.05,29.06,20289.0,25.8218,25.8396,25.8218,25.8307,20289.0
2020-08-21 11:00:00,29.06,29.08,29.05,29.08,41210.0,25.8307,25.8485,25.8218,25.8485,41210.0
2020-08-21 11:05:00,29.08,29.15,29.07,29.12,29638.0,25.8485,25.9107,25.8396,25.884,29638.0
2020-08-21 11:10:00,29.12,29.16,29.1,29.11,63114.0,25.884,25.9196,25.8663,25.8752,63114.0
2020-08-21 11:15:00,29.11,29.12,29.06,29.09,29156.0,25.8752,25.884,25.8307,25.8574,29156.0
2020-08-21 11:20:00,29.09,29.12,29.08,29.1,14454.0,25.8574,25.884,25.8485,25.8663,14454.0
2020-08-21 11:25:00,29.11,29.11,29.06,29.07,14754.0,25.8752,25.8752,25.8307,25.8396,14754.0
2020-08-21 11:30:00,29.07,29.1,29.05,29.07,15022.0,25.8396,25.8663,25.8218,25.8396,15022.0
2020-08-21 11:35:00,29.07,29.08,29.05,29.05,14345.0,25.8396,25.8485,25.8218,25.8218,14345.0
2020-08-21 11:40:00,29.05,29.06,29.02,29.03,21942.0,25.8218,25.8307,25.7952,25.804,21942.0
2020-08-21 11:45:00,29.04,29.06,29.03,29.05,21246.0,25.8129,25.8307,25.804,25.8218,21246.0
2020-08-21 11:50:00,29.05,29.1,29.01,29.02,134125.0,25.8218,25.8663,25.7863,25.7952,134125.0
2020-08-21 11:55:00,29.02,29.04,29.0,29.01,28716.0,25.7952,25.8129,25.7774,25.7863,28716.0
2020-08-21 12:00:00,29.01,29.02,28.99,29.0,19664.0,25.7863,25.7952,25.7685,25.7774,19664.0
2020-08-21 12:05:00,29.0,29.01,28.99,28.99,19610.0,25.7774,25.7863,25.7685,25.7685,19610.0
2020-08-21 12:10:00,28.99,29.04,28.98,29.04,17564.0,25.7685,25.8129,25.7596,25.8129,17564.0
2020-08-21 12:15:00,29.04,29.05,29.03,29.04,10563.0,25.8129,25.8218,25.804,25.8129,10563.0
2020-08-21 12:20:00,29.04,29.04,28.99,29.0,14533.0,25.8129,25.8129,25.7685,25.7774,14533.0
2020-08-21 12:25:00,29.0,29.02,28.99,29.02,11754.0,25.7774,25.7952,25.7685,25.7952,11754.0
2020-08-21 12:30:00,29.02,29.02,29.0,29.01,6353.0,25.7952,25.7952,25.7774,25.7863,6353.0
2020-08-21 12:35:00,29.01,29.01,28.99,29.0,18522.0,25.7863,25.7863,25.7685,25.7774,18522.0
2020-08-21 12:40:00,29.0,29.0,28.98,29.0,16155.0,25.7774,25.7774,25.7596,25.7774,16155.0
2020-08-21 12:45:00,29.0,29.01,28.99,29.0,12926.0,25.7774,25.7863,25.7685,25.7774,12926.0
2020-08-21 12:50:00,29.0,29.01,28.99,29.01,13505.0,25.7774,25.7863,25.7685,25.7863,13505.0
2020-08-21 12:55:00,29.01,29.01,28.99,29.01,9655.0,25.7863,25.7863,25.7685,25.7863,9655.0
2020-08-21 13:00:00,29.01,29.01,28.98,29.0,33242.0,25.7863,25.7863,25.7596,25.7774,33242.0
2020-08-21 13:05:00,29.0,29.03,28.99,29.03,12605.0,25.7774,25.804,25.7685,25.804,12605.0
2020-08-21 13:10:00,29.03,29.04,29.02,29.04,10040.0,25.804,25.8129,25.7952,25.8129,10040.0
2020-08-21 13:15:00,29.04,29.04,29.01,29.02,7501.0,25.8129,25.8129,25.7863,25.7952,7501.0
2020-08-21 13:20:00,29.02,29.03,29.01,29.03,11969.0,25.7952,25.804,25.7863,25.804,11969.0
2020-08-21 13:25:00,29.03,29.04,29.01,29.02,10330.0,25.804,25.8129,25.7863,25.7952,10330.0
2020-08-21 13:30:00,29.02,29.04,29.01,29.04,9515.0,25.7952,25.8129,25.7863,25.8129,9515.0
2020-08-21 13:35:00,29.04,29.04,29.02,29.03,114997.0,25.8129,25.8129,25.7952,25.804,114997.0
2020-08-21 13:40:00,29.03,29.04,29.0,29.0,11162.0,25.804,25.8129,25.7774,25.7774,11162.0
2020-08-21 13:45:00,29.0,29.01,28.99,29.01,13918.0,25.7774,25.7863,25.7685,25.7863,13918.0
2020-08-21 13:50:00,29.01,29.01,28.99,29.0,7331.0,25.7863,25.7863,25.7685,25.7774,7331.0
2020-08-21 13:55:00,29.0,29.01,28.99,29.0,19372.0,25.7774,25.7863,25.7685,25.7774,19372.0
2020-08-21 14:00:00,29.0,29.0,28.96,28.98,25932.0,25.7774,25.7774,25.7418,25.7596,25932.0
2020-08-21 14:05:00,28.98,28.98,28.97,28.98,22584.0,25.7596,25.7596,25.7507,25.7596,22584.0
2020-08-21 14:10:00,28.98,29.0,28.97,29.0,27524.0,25.7596,25.7774,25.7507,25.7774,27524.0
2020-08-21 14:15:00,29.0,29.0,28.98,28.99,18067.0,25.7774,25.7774,25.7596,25.7685,18067.0
2020-08-21 14:20:00,28.99,29.03,28.98,29.01,38525.0,25.7685,25.804,25.7596,25.7863,38525.0
2020-08-21 14:25:00,29.01,29.01,29.0,29.01,8745.0,25.7863,25.7863,25.7774,25.7863,8745.0
2020-08-21 14:30:00,29.01,29.02,29.0,29.02,15404.0,25.7863,25.7952,25.7774,25.7952,15404.0
2020-08-21 14:35:00,29.02,29.04,28.99,29.0,62044.0,25.7952,25.8129,25.7685,25.7774,62044.0
2020-08-21 14:40:00,29.0,29.0,28.99,29.0,10728.0,25.7774,25.7774,25.7685,25.7774,10728.0
2020-08-21 14:45:00,29.0,29.01,28.98,28.99,33035.0,25.7774,25.7863,25.7596,25.7685,33035.0
2020-08-21 14:50:00,28.99,28.99,28.97,28.98,13748.0,25.7685,25.7685,25.7507,25.7596,13748.0
2020-08-21 14:55:00,28.98,28.98,28.96,28.98,25046.0,25.7596,25.7596,25.7418,25.7596,25046.0
2020-08-21 15:00:00,28.98,28.98,28.95,28.95,30332.0,25.7596,25.7596,25.7329,25.7329,30332.0
2020-08-21 15:05:00,28.96,28.96,28.94,28.96,22393.0,25.7418,25.7418,25.724,25.7418,22393.0
2020-08-21 15:10:00,28.96,28.97,28.92,28.93,39997.0,25.7418,25.7507,25.7063,25.7152,39997.0
2020-08-21 15:15:00,28.93,28.95,28.92,28.94,30408.0,25.7152,25.7329,25.7063,25.724,30408.0
2020-08-21 15:20:00,28.94,28.99,28.93,28.97,60003.0,25.724,25.7685,25.7152,25.7507,60003.0
2020-08-21 15:25:00,28.98,29.0,28.97,29.0,24697.0,25.7596,25.7774,25.7507,25.7774,24697.0
2020-08-21 15:30:00,29.0,29.0,28.97,28.98,42815.0,25.7774,25.7774,25.7507,25.7596,42815.0
2020-08-21 15:35:00,28.98,29.0,28.97,29.0,55915.0,25.7596,25.7774,25.7507,25.7774,55915.0
2020-08-21 15:40:00,29.0,29.03,28.99,29.02,75274.0,25.7774,25.804,25.7685,25.7952,75274.0
2020-08-21 15:45:00,29.02,29.06,29.01,29.04,144945.0,25.7952,25.8307,25.7863,25.8129,144945.0
2020-08-21 15:50:00,29.04,29.05,28.95,28.96,131034.0,25.8129,25.8218,25.7329,25.7418,131034.0
2020-08-21 15:55:00,28.96,28.97,28.91,28.94,456348.0,25.7418,25.7507,25.6974,25.724,456348.0
2020-08-24 09:30:00,28.99,29.11,28.99,29.1,24327.0,25.7685,25.8752,25.7685,25.8663,24327.0
2020-08-24 09:35:00,29.1,29.1,28.93,28.95,43528.0,25.8663,25.8663,25.7152,25.7329,43528.0
2020-08-24 09:40:00,28.96,28.96,28.82,28.83,45743.0,25.7418,25.7418,25.6174,25.6263,45743.0
2020-08-24 09:45:00,28.82,28.94,28.82,28.94,16196.0,25.6174,25.724,25.6174,25.724,16196.0
2020-08-24 09:50:00,28.94,28.97,28.87,28.9,26086.0,25.724,25.7507,25.6618,25.6885,26086.0
2020-08-24 09:55:00,28.91,29.0,28.9,28.98,24603.0,25.6974,25.7774,25.6885,25.7596,24603.0
2020-08-24 10:00:00,28.98,28.98,28.93,28.95,18647.0,25.7596,25.7596,25.7152,25.7329,18647.0
2020-08-24 10:05:00,28.95,29.05,28.93,29.01,83415.0,25.7329,25.8218,25.7152,25.7863,83415.0
2020-08-24 10:10:00,29.01,29.04,28.95,28.96,117533.0,25.7863,25.8129,25.7329,25.7418,117533.0
2020-08-24 10:15:00,28.98,29.02,28.94,28.95,65209.0,25.7596,25.7952,25.724,25.7329,65209.0
2020-08-24 10:20:00,28.95,28.95,28.89,28.91,28146.0,25.7329,25.7329,25.6796,25.6974,28146.0
2020-08-24 10:25:00,28.9,28.91,28.84,28.91,147755.0,25.6885,25.6974,25.6352,25.6974,147755.0
2020-08-24 10:30:00,28.91,28.93,28.89,28.91,63617.0,25.6974,25.7152,25.6796,25.6974,63617.0
2020-08-24 10:35:00,28.91,28.93,28.89,28.93,18060.0,25.6974,25.7152,25.6796,25.7152,18060.0
2020-08-24 10:40:00,28.93,28.97,28.92,28.96,24855.0,25.7152,25.7507,25.7063,25.7418,24855.0
2020-08-24 10:45:00,28.96,28.99,28.95,28.98,29423.0,25.7418,25.7685,25.7329,25.7596,29423.0
2020-08-24 10:50:00,28.97,29.0,28.96,29.0,23219.0,25.7507,25.7774,25.7418,25.7774,23219.0
2020-08-24 10:55:00,29.0,29.03,28.99,29.02,38460.0,25.7774,25.804,25.7685,25.7952,38460.0
2020-08-24 11:00:00,29.02,29.05,29.0,29.05,25582.0,25.7952,25.8218,25.7774,25.8218,25582.0
2020-08-24 11:05:00,29.06,29.09,29.05,29.09,16916.0,25.8307,25.8574,25.8218,25.8574,16916.0
2020-08-24 11:10:00,29.1,29.13,29.09,29.1,19328.0,25.8663,25.8929,25.8574,25.8663,19328.0
2020-08-24 11:15:00,29.1,29.11,29.08,29.1,12119.0,25.8663,25.8752,25.8485,25.8663,12119.0
2020-08-24 11:20:00,29.11,29.13,29.1,29.12,18022.0,25.8752,25.8929,25.8663,25.884,18022.0
2020-08-24 11:25:00,29.12,29.13,29.06,29.07,22296.0,25.884,25.8929,25.8307,25.8396,22296.0
2020-08-24 11:30:00,29.07,29.11,29.07,29.11,15336.0,25.8396,25.8752,25.8396,25.8752,15336.0
2020-08-24 11:35:00,29.11,29.13,29.08,29.1,24072.0,25.8752,25.8929,25.8485,25.8663,24072.0
2020-08-24 11:40:00,29.1,29.11,29.08,29.08,20428.0,25.8663,25.8752,25.8485,25.8485,20428.0
2020-08-24 11:45:00,29.08,29.08,29.03,29.05,13241.0,25.8485,25.8485,25.804,25.8218,13241.0
2020-08-24 11:50:00,29.04,29.04,28.99,29.02,15267.0,25.8129,25.8129,25.7685,25.7952,15267.0
2020-08-24 11:55:00,29.02,29.02,28.98,29.0,14290.0,25.7952,25.7952,25.7596,25.7774,14290.0
2020-08-24 12:00:00,29.0,29.01,28.98,28.98,14263.0,25.7774,25.7863,25.7596,25.7596,14263.0
2020-08-24 12:05:00,28.97,28.97,28.94,28.97,14116.0,25.7507,25.7507,25.724,25.7507,14116.0
2020-08-24 12:10:00,28.97,28.98,28.95,28.96,13556.0,25.7507,25.7596,25.7329,25.7418,13556.0
2020-08-24 12:15:00,28.95,28.97,28.91,28.92,15204.0,25.7329,25.7507,25.6974,25.7063,15204.0
2020-08-24 12:20:00,28.91,28.93,28.91,28.93,9659.0,25.6974,25.7152,25.6974,25.7152,9659.0
2020-08-24 12:25:00,28.93,28.97,28.92,28.97,22455.0,25.7152,25.7507,25.7063,25.7507,22455.0
2020-08-24 12:30:00,28.98,29.0,28.97,29.0,4619.0,25.7596,25.7774,25.7507,25.7774,4619.0
2020-08-24 12:35:00,29.0,29.02,28.99,29.0,17063.0,25.7774,25.7952,25.7685,25.7774,17063.0
2020-08-24 12:40:00,29.01,29.03,28.99,29.02,10112.0,25.7863,25.804,25.7685,25.7952,10112.0
2020-08-24 12:45:00,29.02,29.03,29.01,29.01,6058.0,25.7952,25.804,25.7863,25.7863,6058.0
2020-08-24 12:50:00,29.02,29.03,29.0,29.03,11376.0,25.7952,25.804,25.7774,25.804,11376.0
2020-08-24 12:55:00,29.03,29.06,29.02,29.05,8621.0,25.804,25.8307,25.7952,25.8218,8621.0
2020-08-24 13:00:00,29.05,29.09,29.05,29.05,15859.0,25.8218,25.8574,25.8218,25.8218,15859.0
2020-08-24 13:05:00,29.05,29.07,29.04,29.06,11591.0,25.8218,25.8396,25.8129,25.8307,11591.0
2020-08-24 13:10:00,29.06,29.09,29.04,29.05,16021.0,25.8307,25.8574,25.8129,25.8218,16021.0
2020-08-24 13:15:00,29.04,29.06,29.04,29.06,5609.0,25.8129,25.8307,25.8129,25.8307,5609.0
2020-08-24 13:20:00,29.05,29.07,29.04,29.07,8324.0,25.8218,25.8396,25.8129,25.8396,8324.0
2020-08-24 13:25:00,29.07,29.08,29.06,29.07,5615.0,25.8396,25.8485,25.8307,25.8396,5615.0
2020-08-24 13:30:00,29.07,29.1,29.07,29.09,15993.0,25.8396,25.8663,25.8396,25.8574,15993.0
2020-08-24 13:35:00,29.09,29.11,29.08,29.09,16888.0,25.8574,25.8752,25.8485,25.8574,16888.0
2020-08-24 13:40:00,29.1,29.1,29.09,29.1,7481.0,25.8663,25.8663,25.8574,25.8663,7481.0
2020-08-24 13:45:00,29.1,29.1,29.09,29.1,3602.0,25.8663,25.8663,25.8574,25.8663,3602.0
2020-08-24 13:50:00,29.1,29.1,29.07,29.07,24666.0,25.8663,25.8663,25.8396,25.8396,24666.0
2020-08-24 13:55:00,29.07,29.08,29.06,29.07,15859.0,25.8396,25.8485,25.8307,25.8396,15859.0
2020-08-24 14:00:00,29.07,29.08,29.06,29.07,6369.0,25.8396,25.8485,25.8307,25.8396,6369.0
2020-08-24 14:05:00,29.07,29.09,29.06,29.09,13312.0,25.8396,25.8574,25.8307,25.8574,13312.0
2020-08-24 14:10:00,29.09,29.09,29.08,29.09,2824.0,25.8574,25.8574,25.8485,25.8574,2824.0
2020-08-24 14:15:00,29.09,29.11,29.08,29.11,13054.0,25.8574,25.8752,25.8485,25.8752,13054.0
2020-08-24 14:20:00,29.11,29.11,29.08,29.08,15736.0,25.8752,25.8752,25.8485,25.8485,15736.0
2020-08-24 14:25:00,29.09,29.09,29.07,29.08,13924.0,25.8574,25.8574,25.8396,25.8485,13924.0
2020-08-24 14:30:00,29.08,29.08,29.05,29.05,15060.0,25.8485,25.8485,25.8218,25.8218,15060.0
2020-08-24 14:35:00,29.05,29.06,29.03,29.05,12760.0,25.8218,25.8307,25.804,25.8218,12760.0
2020-08-24 14:40:00,29.05,29.06,29.04,29.06,4914.0,25.8218,25.8307,25.8129,25.8307,4914.0
2020-08-24 14:45:00,29.05,29.07,29.05,29.07,5806.0,25.8218,25.8396,25.8218,25.8396,5806.0
2020-08-24 14:50:00,29.07,29.07,29.02,29.03,23650.0,25.8396,25.8396,25.7952,25.804,23650.0
2020-08-24 14:55:00,29.03,29.07,29.03,29.06,17707.0,25.804,25.8396,25.804,25.8307,17707.0
2020-08-24 15:00:00,29.07,29.07,29.04,29.04,17648.0,25.8396,25.8396,25.8129,25.8129,17648.0
2020-08-24 15:05:00,29.04,29.05,29.02,29.05,16458.0,25.8129,25.8218,25.7952,25.8218,16458.0
2020-08-24 15:10:00,29.05,29.06,29.04,29.05,9850.0,25.8218,25.8307,25.8129,25.8218,9850.0
2020-08-24 15:15:00,29.06,29.06,29.03,29.04,21752.0,25.8307,25.8307,25.804,25.8129,21752.0
2020-08-24 15:20:00,29.04,29.06,29.03,29.05,14210.0,25.8129,25.8307,25.804,25.8218,14210.0
2020-08-24 15:25:00,29.05,29.05,29.03,29.04,14940.0,25.8218,25.8218,25.804,25.8129,14940.0
2020-08-24 15:30:00,29.05,29.08,29.04,29.05,26430.0,25.8218,25.8485,25.8129,25.8218,26430.0
2020-08-24 15:35:00,29.05,29.07,29.05,29.07,11027.0,25.8218,25.8396,25.8218,25.8396,11027.0
2020-08-24 15:40:00,29.07,29.08,29.06,29.08,16906.0,25.8396,25.8485,25.8307,25.8485,16906.0
2020-08-24 15:45:00,29.08,29.12,29.07,29.12,48547.0,25.8485,25.884,25.8396,25.884,48547.0
2020-08-24 15:50:00,29.12,29.15,29.12,29.15,54227.0,25.884,25.9107,25.884,25.9107,54227.0
2020-08-24 15:55:00,29.15,29.19,29.13,29.16,201120.0,25.9107,25.9463,25.8929,25.9196,201120.0
2020-08-25 09:30:00,29.17,29.17,29.08,29.13,27665.0,25.9285,25.9285,25.8485,25.8929,27665.0
2020-08-25 09:35:00,29.16,29.18,29.11,29.15,14648.0,25.9196,25.9374,25.8752,25.9107,14648.0
2020-08-25 09:40:00,29.15,29.23,29.14,29.23,19432.0,25.9107,25.9818,25.9018,25.9818,19432.0
2020-08-25 09:45:00,29.22,29.26,29.21,29.23,11999.0,25.9729,26.0085,25.964,25.9818,11999.0
2020-08-25 09:50:00,29.21,29.22,29.17,29.17,25786.0,25.964,25.9729,25.9285,25.9285,25786.0
2020-08-25 09:55:00,29.17,29.17,29.13,29.17,10016.0,25.9285,25.9285,25.8929,25.9285,10016.0
2020-08-25 10:00:00,29.17,29.23,29.15,29.23,12582.0,25.9285,25.9818,25.9107,25.9818,12582.0
2020-08-25 10:05:00,29.23,29.29,29.23,29.27,23723.0,25.9818,26.0352,25.9818,26.0174,23723.0
2020-08-25 10:10:00,29.26,29.32,29.26,29.27,35002.0,26.0085,26.0618,26.0085,26.0174,35002.0
2020-08-25 10:15:00,29.27,29.29,29.25,29.25,11870.0,26.0174,26.0352,25.9996,25.9996,11870.0
2020-08-25 10:20:00,29.26,29.26,29.22,29.24,9342.0,26.0085,26.0085,25.9729,25.9907,9342.0
2020-08-25 10:25:00,29.24,29.25,29.22,29.22,10872.0,25.9907,25.9996,25.9729,25.9729,10872.0
2020-08-25 10:30:00,29.22,29.22,29.17,29.17,15822.0,25.9729,25.9729,25.9285,25.9285,15822.0
2020-08-25 10:35:00,29.17,29.2,29.16,29.19,9907.0,25.9285,25.9552,25.9196,25.9463,9907.0
2020-08-25 10:40:00,29.19,29.19,29.16,29.17,8035.0,25.9463,25.9463,25.9196,25.9285,8035.0
2020-08-25 10:45:00,29.17,29.2,29.16,29.19,9306.0,25.9285,25.9552,25.9196,25.9463,9306.0
2020-08-25 10:50:00,29.19,29.22,29.18,29.19,20361.0,25.9463,25.9729,25.9374,25.9463,20361.0
2020-08-25 10:55:00,29.18,29.2,29.17,29.19,10529.0,25.9374,25.9552,25.9285,25.9463,10529.0
2020-08-25 11:00:00,29.18,29.19,29.12,29.12,25159.0,25.9374,25.9463,25.884,25.884,25159.0
2020-08-25 11:05:00,29.12,29.16,29.1,29.15,30389.0,25.884,25.9196,25.8663,25.9107,30389.0
2020-08-25 11:10:00,29.14,29.16,29.12,29.15,20973.0,25.9018,25.9196,25.884,25.9107,20973.0
2020-08-25 11:15:00,29.15,29.17,29.15,29.16,9500.0,25.9107,25.9285,25.9107,25.9196,9500.0
2020-08-25 11:20:00,29.15,29.16,29.13,29.14,14102.0,25.9107,25.9196,25.8929,25.9018,14102.0
2020-08-25 11:25:00,29.14,29.15,29.12,29.14,9832.0,25.9018,25.9107,25.884,25.9018,9832.0
2020-08-25 11:30:00,29.14,29.17,29.14,29.17,8368.0,25.9018,25.9285,25.9018,25.9285,8368.0
2020-08-25 11:35:00,29.16,29.17,29.14,29.14,12916.0,25.9196,25.9285,25.9018,25.9018,12916.0
2020-08-25 11:40:00,29.15,29.17,29.13,29.13,14939.0,25.9107,25.9285,25.8929,25.8929,14939.0
2020-08-25 11:45:00,29.13,29.13,29.12,29.13,5008.0,25.8929,25.8929,25.884,25.8929,5008.0
2020-08-25 11:50:00,29.13,29.14,29.12,29.14,6498.0,25.8929,25.9018,25.884,25.9018,6498.0
2020-08-25 11:55:00,29.13,29.15,29.12,29.14,17027.0,25.8929,25.9107,25.884,25.9018,17027.0
2020-08-25 12:00:00,29.14,29.14,29.11,29.13,13906.0,25.9018,25.9018,25.8752,25.8929,13906.0
2020-08-25 12:05:00,29.12,29.13,29.11,29.12,12116.0,25.884,25.8929,25.8752,25.884,12116.0
2020-08-25 12:10:00,29.12,29.14,29.11,29.11,11496.0,25.884,25.9018,25.8752,25.8752,11496.0
2020-08-25 12:15:00,29.12,29.18,29.12,29.17,8337.0,25.884,25.9374,25.884,25.9285,8337.0
2020-08-25 12:20:00,29.17,29.18,29.14,29.15,9218.0,25.9285,25.9374,25.9018,25.9107,9218.0
2020-08-25 12:25:00,29.15,29.17,29.14,29.16,8774.0,25.9107,25.9285,25.9018,25.9196,8774.0
2020-08-25 12:30:00,29.16,29.17,29.14,29.16,7145.0,25.9196,25.9285,25.9018,25.9196,7145.0
2020-08-25 12:35:00,29.17,29.21,29.16,29.2,12153.0,25.9285,25.964,25.9196,25.9552,12153.0
2020-08-25 12:40:00,29.2,29.21,29.19,29.19,6681.0,25.9552,25.964,25.9463,25.9463,6681.0
2020-08-25 12:45:00,29.19,29.22,29.19,29.21,5690.0,25.9463,25.9729,25.9463,25.964,5690.0
2020-08-25 12:50:00,29.21,29.21,29.19,29.2,7260.0,25.964,25.964,25.9463,25.9552,7260.0
2020-08-25 12:55:00,29.2,29.21,29.19,29.21,3438.0,25.9552,25.964,25.9463,25.964,3438.0
2020-08-25 13:00:00,29.21,29.21,29.2,29.2,2344.0,25.964,25.964,25.9552,25.9552,2344.0
2020-08-25 13:05:00,29.2,29.2,29.18,29.19,4996.0,25.9552,25.9552,25.9374,25.9463,4996.0
2020-08-25 13:10:00,29.19,29.22,29.18,29.22,8894.0,25.9463,25.9729,25.9374,25.9729,8894.0
2020-08-25 13:15:00,29.22,29.23,29.2,29.2,6647.0,25.9729,25.9818,25.9552,25.9552,6647.0
2020-08-25 13:20:00,29.2,29.2,29.18,29.19,8345.0,25.9552,25.9552,25.9374,25.9463,8345.0
2020-08-25 13:25:00,29.19,29.19,29.17,29.17,3010.0,25.9463,25.9463,25.9285,25.9285,3010.0
2020-08-25 13:30:00,29.17,29.18,29.17,29.17,3721.0,25.9285,25.9374,25.9285,25.9285,3721.0
2020-08-25 13:35:00,29.17,29.18,29.16,29.18,11388.0,25.9285,25.9374,25.9196,25.9374,11388.0
2020-08-25 13:40:00,29.17,29.18,29.15,29.16,6748.0,25.9285,25.9374,25.9107,25.9196,6748.0
2020-08-25 13:45:00,29.15,29.16,29.14,29.16,4111.0,25.9107,25.9196,25.9018,25.9196,4111.0
2020-08-25 13:50:00,29.16,29.16,29.14,29.15,9748.0,25.9196,25.9196,25.9018,25.9107,9748.0
2020-08-25 13:55:00,29.15,29.15,29.14,29.15,15850.0,25.9107,25.9107,25.9018,25.9107,15850.0
2020-08-25 14:00:00,29.15,29.18,29.14,29.18,8698.0,25.9107,25.9374,25.9018,25.9374,8698.0
2020-08-25 14:05:00,29.18,29.18,29.15,29.16,9638.0,25.9374,25.9374,25.9107,25.9196,9638.0
2020-08-25 14:10:00,29.15,29.19,29.15,29.18,15243.0,25.9107,25.9463,25.9107,25.9374,15243.0
2020-08-25 14:15:00,29.18,29.19,29.17,29.18,11597.0,25.9374,25.9463,25.9285,25.9374,11597.0
2020-08-25 14:20:00,29.18,29.18,29.17,29.18,9714.0,25.9374,25.9374,25.9285,25.9374,9714.0
2020-08-25 14:25:00,29.18,29.18,29.15,29.16,12161.0,25.9374,25.9374,25.9107,25.9196,12161.0
2020-08-25 14:30:00,29.16,29.16,29.15,29.16,5435.0,25.9196,25.9196,25.9107,25.9196,5435.0
2020-08-25 14:35:00,29.16,29.16,29.15,29.16,3760.0,25.9196,25.9196,25.9107,25.9196,3760.0
2020-08-25 14:40:00,29.16,29.19,29.16,29.17,23843.0,25.9196,25.9463,25.9196,25.9285,23843.0
2020-08-25 14:45:00,29.17,29.21,29.17,29.21,20982.0,25.9285,25.964,25.9285,25.964,20982.0
2020-08-25 14:50:00,29.21,29.24,29.21,29.23,15955.0,25.964,25.9907,25.964,25.9818,15955.0
2020-08-25 14:55:00,29.22,29.25,29.22,29.25,12706.0,25.9729,25.9996,25.9729,25.9996,12706.0
2020-08-25 15:00:00,29.25,29.25,29.19,29.2,30008.0,25.9996,25.9996,25.9463,25.9552,30008.0
2020-08-25 15:05:00,29.19,29.2,29.18,29.19,22696.0,25.9463,25.9552,25.9374,25.9463,22696.0
2020-08-25 15:10:00,29.19,29.2,29.18,29.19,13907.0,25.9463,25.9552,25.9374,25.9463,13907.0
2020-08-25 15:15:00,29.2,29.2,29.19,29.2,4148.0,25.9552,25.9552,25.9463,25.9552,4148.0
2020-08-25 15:20:00,29.19,29.21,29.19,29.21,20128.0,25.9463,25.964,25.9463,25.964,20128.0
2020-08-25 15:25:00,29.21,29.23,29.2,29.23,18031.0,25.964,25.9818,25.9552,25.9818,18031.0
2020-08-25 15:30:00,29.23,29.24,29.22,29.24,37716.0,25.9818,25.9907,25.9729,25.9907,37716.0
2020-08-25 15:35:00,29.24,29.25,29.23,29.25,43113.0,25.9907,25.9996,25.9818,25.9996,43113.0
2020-08-25 15:40:00,29.25,29.26,29.24,29.26,40229.0,25.9996,26.0085,25.9907,26.0085,40229.0
2020-08-25 15:45:00,29.26,29.26,29.24,29.26,54344.0,26.0085,26.0085,25.9907,26.0085,54344.0
2020-08-25 15:50:00,29.26,29.26,29.23,29.24,87792.0,26.0085,26.0085,25.9818,25.9907,87792.0
2020-08-25 15:55:00,29.24,29.31,29.23,29.29,214152.0,25.9907,26.0529,25.9818,26.0352,214152.0
2020-08-26 09:30:00,29.91,30.06,29.87,29.97,318908.0,26.5863,26.7196,26.5507,26.6396,318908.0
2020-08-26 09:35:00,29.97,29.97,29.75,29.79,139684.0,26.6396,26.6396,26.444,26.4796,139684.0
2020-08-26 09:40:00,29.78,29.83,29.72,29.75,63577.0,26.4707,26.5151,26.4174,26.444,63577.0
2020-08-26 09:45:00,29.75,29.85,29.73,29.82,89323.0,26.444,26.5329,26.4263,26.5063,89323.0
2020-08-26 09:50:00,29.82,29.86,29.78,29.82,81925.0,26.5063,26.5418,26.4707,26.5063,81925.0
2020-08-26 09:55:00,29.82,29.9,29.72,29.85,135114.0,26.5063,26.5774,26.4174,26.5329,135114.0
2020-08-26 10:00:00,29.84,29.97,29.83,29.96,50716.0,26.524,26.6396,26.5151,26.6307,50716.0
2020-08-26 10:05:00,29.96,30.0,29.93,29.98,37963.0,26.6307,26.6663,26.604,26.6485,37963.0
2020-08-26 10:10:00,29.98,29.99,29.86,29.88,36060.0,26.6485,26.6574,26.5418,26.5596,36060.0
2020-08-26 10:15:00,29.88,29.92,29.82,29.83,42021.0,26.5596,26.5951,26.5063,26.5151,42021.0
2020-08-26 10:20:00,29.83,29.92,29.81,29.89,29096.0,26.5151,26.5951,26.4974,26.5685,29096.0
2020-08-26 10:25:00,29.89,29.9,29.8,29.83,85798.0,26.5685,26.5774,26.4885,26.5151,85798.0
2020-08-26 10:30:00,29.83,29.84,29.8,29.8,21828.0,26.5151,26.524,26.4885,26.4885,21828.0
2020-08-26 10:35:00,29.81,29.84,29.8,29.83,13310.0,26.4974,26.524,26.4885,26.5151,13310.0
2020-08-26 10:40:00,29.83,29.84,29.73,29.75,40471.0,26.5151,26.524,26.4263,26.444,40471.0
2020-08-26 10:45:00,29.74,29.75,29.66,29.68,41970.0,26.4351,26.444,26.364,26.3818,41970.0
2020-08-26 10:50:00,29.69,29.73,29.65,29.66,42289.0,26.3907,26.4263,26.3551,26.364,42289.0
2020-08-26 10:55:00,29.65,29.67,29.62,29.64,110793.0,26.3551,26.3729,26.3285,26.3463,110793.0
2020-08-26 11:00:00,29.64,29.64,29.59,29.59,18379.0,26.3463,26.3463,26.3018,26.3018,18379.0
2020-08-26 11:05:00,29.59,29.66,29.59,29.66,54031.0,26.3018,26.364,26.3018,26.364,54031.0
2020-08-26 11:10:00,29.66,29.66,29.62,29.65,27791.0,26.364,26.364,26.3285,26.3551,27791.0
2020-08-26 11:15:00,29.65,29.66,29.6,29.61,18411.0,26.3551,26.364,26.3107,26.3196,18411.0
2020-08-26 11:20:00,29.61,29.62,29.58,29.59,11275.0,26.3196,26.3285,26.2929,26.3018,11275.0
2020-08-26 11:25:00,29.6,29.65,29.59,29.61,30628.0,26.3107,26.3551,26.3018,26.3196,30628.0
2020-08-26 11:30:00,29.6,29.64,29.6,29.63,14424.0,26.3107,26.3463,26.3107,26.3374,14424.0
2020-08-26 11:35:00,29.63,29.65,29.62,29.63,20980.0,26.3374,26.3551,26.3285,26.3374,20980.0
2020-08-26 11:40:00,29.62,29.66,29.62,29.65,23616.0,26.3285,26.364,26.3285,26.3551,23616.0
2020-08-26 11:45:00,29.66,29.66,29.62,29.63,18669.0,26.364,26.364,26.3285,26.3374,18669.0
2020-08-26 11:50:00,29.64,29.66,29.63,29.64,55468.0,26.3463,26.364,26.3374,26.3463,55468.0
2020-08-26 11:55:00,29.64,29.66,29.62,29.63,20439.0,26.3463,26.364,26.3285,26.3374,20439.0
2020-08-26 12:00:00,29.64,29.65,29.63,29.64,9901.0,26.3463,26.3551,26.3374,26.3463,9901.0
2020-08-26 12:05:00,29.64,29.71,29.64,29.7,42035.0,26.3463,26.4085,26.3463,26.3996,42035.0
2020-08-26 12:10:00,29.71,29.82,29.7,29.75,97089.0,26.4085,26.5063,26.3996,26.444,97089.0
2020-08-26 12:15:00,29.75,29.81,29.75,29.8,15900.0,26.444,26.4974,26.444,26.4885,15900.0
2020-08-26 12:20:00,29.79,29.8,29.75,29.77,7573.0,26.4796,26.4885,26.444,26.4618,7573.0
2020-08-26 12:25:00,29.77,29.79,29.76,29.78,11486.0,26.4618,26.4796,26.4529,26.4707,11486.0
2020-08-26 12:30:00,29.77,29.78,29.72,29.74,17573.0,26.4618,26.4707,26.4174,26.4351,17573.0
2020-08-26 12:35:00,29.74,29.78,29.72,29.78,12871.0,26.4351,26.4707,26.4174,26.4707,12871.0
2020-08-26 12:40:00,29.78,29.78,29.76,29.78,20023.0,26.4707,26.4707,26.4529,26.4707,20023.0
2020-08-26 12:45:00,29.78,29.83,29.77,29.81,24687.0,26.4707,26.5151,26.4618,26.4974,24687.0
2020-08-26 12:50:00,29.82,29.82,29.74,29.78,58454.0,26.5063,26.5063,26.4351,26.4707,58454.0
2020-08-26 12:55:00,29.76,29.78,29.73,29.74,24080.0,26.4529,26.4707,26.4263,26.4351,24080.0
2020-08-26 13:00:00,29.74,29.76,29.72,29.73,17172.0,26.4351,26.4529,26.4174,26.4263,17172.0
2020-08-26 13:05:00,29.73,29.73,29.7,29.71,48012.0,26.4263,26.4263,26.3996,26.4085,48012.0
2020-08-26 13:10:00,29.7,29.73,29.7,29.71,20037.0,26.3996,26.4263,26.3996,26.4085,20037.0
2020-08-26 13:15:00,29.71,29.74,29.71,29.74,34709.0,26.4085,26.4351,26.4085,26.4351,34709.0
2020-08-26 13:20:00,29.74,29.74,29.71,29.72,23669.0,26.4351,26.4351,26.4085,26.4174,23669.0
2020-08-26 13:25:00,29.71,29.72,29.7,29.71,12649.0,26.4085,26.4174,26.3996,26.4085,12649.0
2020-08-26 13:30:00,29.71,29.73,29.7,29.73,19858.0,26.4085,26.4263,26.3996,26.4263,19858.0
2020-08-26 13:35:00,29.73,29.75,29.72,29.75,12114.0,26.4263,26.444,26.4174,26.444,12114.0
2020-08-26 13:40:00,29.75,29.75,29.73,29.74,20221.0,26.444,26.444,26.4263,26.4351,20221.0
2020-08-26 13:45:00,29.74,29.74,29.73,29.73,6322.0,26.4351,26.4351,26.4263,26.4263,6322.0
2020-08-26 13:50:00,29.74,29.74,29.7,29.7,105144.0,26.4351,26.4351,26.3996,26.3996,105144.0
2020-08-26 13:55:00,29.69,29.79,29.69,29.79,55709.0,26.3907,26.4796,26.3907,26.4796,55709.0
2020-08-26 14:00:00,29.79,29.81,29.77,29.78,42146.0,26.4796,26.4974,26.4618,26.4707,42146.0
2020-08-26 14:05:00,29.78,29.8,29.77,29.79,11708.0,26.4707,26.4885,26.4618,26.4796,11708.0
2020-08-26 14:10:00,29.79,29.81,29.79,29.8,16698.0,26.4796,26.4974,26.4796,26.4885,16698.0
2020-08-26 14:15:00,29.8,29.8,29.78,29.79,21724.0,26.4885,26.4885,26.4707,26.4796,21724.0
2020-08-26 14:20:00,29.79,29.79,29.78,29.79,32873.0,26.4796,26.4796,26.4707,26.4796,32873.0
2020-08-26 14:25:00,29.79,29.83,29.78,29.83,58171.0,26.4796,26.5151,26.4707,26.5151,58171.0
2020-08-26 14:30:00,29.83,29.83,29.76,29.77,53808.0,26.5151,26.5151,26.4529,26.4618,53808.0
2020-08-26 14:35:00,29.76,29.82,29.76,29.82,25859.0,26.4529,26.5063,26.4529,26.5063,25859.0
2020-08-26 14:40:00,29.82,29.83,29.8,29.8,27786.0,26.5063,26.5151,26.4885,26.4885,27786.0
2020-08-26 14:45:00,29.8,29.83,29.8,29.83,18088.0,26.4885,26.5151,26.4885,26.5151,18088.0
2020-08-26 14:50:00,29.83,29.9,29.82,29.88,58448.0,26.5151,26.5774,26.5063,26.5596,58448.0
2020-08-26 14:55:00,29.88,29.9,29.86,29.89,35471.0,26.5596,26.5774,26.5418,26.5685,35471.0
2020-08-26 15:00:00,29.89,29.9,29.83,29.84,105914.0,26.5685,26.5774,26.5151,26.524,105914.0
2020-08-26 15:05:00,29.85,29.92,29.84,29.92,51204.0,26.5329,26.5951,26.524,26.5951,51204.0
2020-08-26 15:10:00,29.92,30.0,29.91,30.0,90566.0,26.5951,26.6663,26.5863,26.6663,90566.0
2020-08-26 15:15:00,30.0,30.02,29.92,29.93,131707.0,26.6663,26.684,26.5951,26.604,131707.0
2020-08-26 15:20:00,29.93,29.95,29.9,29.95,89327.0,26.604,26.6218,26.5774,26.6218,89327.0
2020-08-26 15:25:00,29.95,29.97,29.93,29.94,88313.0,26.6218,26.6396,26.604,26.6129,88313.0
2020-08-26 15:30:00,29.94,29.94,29.87,29.88,207054.0,26.6129,26.6129,26.5507,26.5596,207054.0
2020-08-26 15:35:00,29.89,29.91,29.84,29.85,105470.0,26.5685,26.5863,26.524,26.5329,105470.0
2020-08-26 15:40:00,29.84,29.92,29.84,29.89,92306.0,26.524,26.5951,26.524,26.5685,92306.0
2020-08-26 15:45:00,29.9,29.91,29.85,29.89,173396.0,26.5774,26.5863,26.5329,26.5685,173396.0
2020-08-26 15:50:00,29.89,29.91,29.86,29.87,110262.0,26.5685,26.5863,26.5418,26.5507,110262.0
2020-08-26 15:55:00,29.86,29.9,29.78,29.81,576279.0,26.5418,26.5774,26.4707,26.4974,576279.0
2020-08-27 09:30:00,29.92,30.1,29.9,30.08,57166.0,26.5951,26.7551,26.5774,26.7374,57166.0
2020-08-27 09:35:00,30.07,30.15,30.04,30.04,49965.0,26.7285,26.7996,26.7018,26.7018,49965.0
2020-08-27 09:40:00,30.05,30.11,30.02,30.11,27679.0,26.7107,26.764,26.684,26.764,27679.0
2020-08-27 09:45:00,30.11,30.11,30.02,30.08,31677.0,26.764,26.764,26.684,26.7374,31677.0
2020-08-27 09:50:00,30.07,30.2,30.06,30.19,52286.0,26.7285,26.844,26.7196,26.8351,52286.0
2020-08-27 09:55:00,30.19,30.21,30.14,30.18,25024.0,26.8351,26.8529,26.7907,26.8263,25024.0
2020-08-27 10:00:00,30.18,30.19,30.17,30.18,10341.0,26.8263,26.8351,26.8174,26.8263,10341.0
2020-08-27 10:05:00,30.17,30.18,30.01,30.04,43296.0,26.8174,26.8263,26.6751,26.7018,43296.0
2020-08-27 10:10:00,30.03,30.06,30.01,30.05,31168.0,26.6929,26.7196,26.6751,26.7107,31168.0
2020-08-27 10:15:00,30.04,30.06,30.02,30.05,15756.0,26.7018,26.7196,26.684,26.7107,15756.0
2020-08-27 10:20:00,30.05,30.05,29.99,30.04,28261.0,26.7107,26.7107,26.6574,26.7018,28261.0
2020-08-27 10:25:00,30.04,30.06,30.02,30.04,15433.0,26.7018,26.7196,26.684,26.7018,15433.0
2020-08-27 10:30:00,30.04,30.05,30.02,30.05,38811.0,26.7018,26.7107,26.684,26.7107,38811.0
2020-08-27 10:35:00,30.04,30.05,30.0,30.03,24097.0,26.7018,26.7107,26.6663,26.6929,24097.0
2020-08-27 10:40:00,30.03,30.03,29.98,30.02,28821.0,26.6929,26.6929,26.6485,26.684,28821.0
2020-08-27 10:45:00,30.0,30.01,29.99,30.0,9636.0,26.6663,26.6751,26.6574,26.6663,9636.0
2020-08-27 10:50:00,30.01,30.04,30.0,30.04,12204.0,26.6751,26.7018,26.6663,26.7018,12204.0
2020-08-27 10:55:00,30.03,30.04,29.99,30.02,31703.0,26.6929,26.7018,26.6574,26.684,31703.0
2020-08-27 11:00:00,30.01,30.02,29.98,30.0,40590.0,26.6751,26.684,26.6485,26.6663,40590.0
2020-08-27 11:05:00,29.99,30.0,29.98,30.0,53295.0,26.6574,26.6663,26.6485,26.6663,53295.0
2020-08-27 11:10:00,29.99,29.99,29.88,29.89,17194.0,26.6574,26.6574,26.5596,26.5685,17194.0
2020-08-27 11:15:00,29.88,29.9,29.83,29.83,16620.0,26.5596,26.5774,26.5151,26.5151,16620.0
2020-08-27 11:20:00,29.82,29.86,29.81,29.86,14923.0,26.5063,26.5418,26.4974,26.5418,14923.0
2020-08-27 11:25:00,29.86,29.89,29.85,29.87,15783.0,26.5418,26.5685,26.5329,26.5507,15783.0
2020-08-27 11:30:00,29.87,29.88,29.84,29.88,10258.0,26.5507,26.5596,26.524,26.5596,10258.0
2020-08-27 11:35:00,29.88,29.93,29.87,29.93,19280.0,26.5596,26.604,26.5507,26.604,19280.0
2020-08-27 11:40:00,29.93,29.94,29.91,29.92,10172.0,26.604,26.6129,26.5863,26.5951,10172.0
2020-08-27 11:45:00,29.93,29.96,29.91,29.93,24497.0,26.604,26.6307,26.5863,26.604,24497.0
2020-08-27 11:50:00,29.93,29.96,29.92,29.96,19372.0,26.604,26.6307,26.5951,26.6307,19372.0
2020-08-27 11:55:00,29.96,29.97,29.92,29.92,10072.0,26.6307,26.6396,26.5951,26.5951,10072.0
2020-08-27 12:00:00,29.92,29.95,29.91,29.95,35618.0,26.5951,26.6218,26.5863,26.6218,35618.0
2020-08-27 12:05:00,29.95,29.96,29.94,29.95,7782.0,26.6218,26.6307,26.6129,26.6218,7782.0
2020-08-27 12:10:00,29.95,29.97,29.91,29.94,26074.0,26.6218,26.6396,26.5863,26.6129,26074.0
2020-08-27 12:15:00,29.94,29.97,29.93,29.94,17029.0,26.6129,26.6396,26.604,26.6129,17029.0
2020-08-27 12:20:00,29.93,29.93,29.9,29.92,12661.0,26.604,26.604,26.5774,26.5951,12661.0
2020-08-27 12:25:00,29.92,29.94,29.9,29.93,10871.0,26.5951,26.6129,26.5774,26.604,10871.0
2020-08-27 12:30:00,29.93,29.95,29.91,29.92,14440.0,26.604,26.6218,26.5863,26.5951,14440.0
2020-08-27 12:35:00,29.92,29.93,29.89,29.91,15926.0,26.5951,26.604,26.5685,26.5863,15926.0
2020-08-27 12:40:00,29.91,29.92,29.9,29.9,10869.0,26.5863,26.5951,26.5774,26.5774,10869.0
2020-08-27 12:45:00,29.91,29.93,29.89,29.93,14121.0,26.5863,26.604,26.5685,26.604,14121.0
2020-08-27 12:50:00,29.93,29.93,29.86,29.89,30053.0,26.604,26.604,26.5418,26.5685,30053.0
2020-08-27 12:55:00,29.88,29.89,29.86,29.88,29916.0,26.5596,26.5685,26.5418,26.5596,29916.0
2020-08-27 13:00:00,29.87,29.87,29.83,29.83,45832.0,26.5507,26.5507,26.5151,26.5151,45832.0
2020-08-27 13:05:00,29.83,29.91,29.83,29.91,60290.0,26.5151,26.5863,26.5151,26.5863,60290.0
2020-08-27 13:10:00,29.91,29.95,29.9,29.93,17253.0,26.5863,26.6218,26.5774,26.604,17253.0
2020-08-27 13:15:00,29.93,29.93,29.89,29.91,19500.0,26.604,26.604,26.5685,26.5863,19500.0
2020-08-27 13:20:00,29.92,29.93,29.91,29.93,7987.0,26.5951,26.604,26.5863,26.604,7987.0
2020-08-27 13:25:00,29.93,29.98,29.93,29.98,6602.0,26.604,26.6485,26.604,26.6485,6602.0
2020-08-27 13:30:00,29.98,29.99,29.97,29.99,13820.0,26.6485,26.6574,26.6396,26.6574,13820.0
2020-08-27 13:35:00,29.99,30.0,29.98,30.0,16561.0,26.6574,26.6663,26.6485,26.6663,16561.0
2020-08-27 13:40:00,30.0,30.01,29.98,29.99,30352.0,26.6663,26.6751,26.6485,26.6574,30352.0
2020-08-27 13:45:00,29.99,29.99,29.97,29.98,7296.0,26.6574,26.6574,26.6396,26.6485,7296.0
2020-08-27 13:50:00,29.98,29.98,29.93,29.94,93417.0,26.6485,26.6485,26.604,26.6129,93417.0
2020-08-27 13:55:00,29.94,29.95,29.93,29.94,43809.0,26.6129,26.6218,26.604,26.6129,43809.0
2020-08-27 14:00:00,29.95,30.0,29.93,30.0,32293.0,26.6218,26.6663,26.604,26.6663,32293.0
2020-08-27 14:05:00,30.0,30.04,29.99,30.04,18656.0,26.6663,26.7018,26.6574,26.7018,18656.0
2020-08-27 14:10:00,30.04,30.05,30.02,30.04,30119.0,26.7018,26.7107,26.684,26.7018,30119.0
2020-08-27 14:15:00,30.04,30.06,30.03,30.05,31507.0,26.7018,26.7196,26.6929,26.7107,31507.0
2020-08-27 14:20:00,30.05,30.07,30.05,30.06,13504.0,26.7107,26.7285,26.7107,26.7196,13504.0
2020-08-27 14:25:00,30.07,30.07,30.01,30.04,84063.0,26.7285,26.7285,26.6751,26.7018,84063.0
2020-08-27 14:30:00,30.03,30.04,30.0,30.03,120202.0,26.6929,26.7018,26.6663,26.6929,120202.0
2020-08-27 14:35:00,30.03,30.08,30.02,30.07,90754.0,26.6929,26.7374,26.684,26.7285,90754.0
2020-08-27 14:40:00,30.07,30.21,30.06,30.2,125973.0,26.7285,26.8529,26.7196,26.844,125973.0
2020-08-27 14:45:00,30.2,30.23,30.1,30.11,65046.0,26.844,26.8707,26.7551,26.764,65046.0
2020-08-27 14:50:00,30.11,30.14,30.08,30.08,35572.0,26.764,26.7907,26.7374,26.7374,35572.0
2020-08-27 14:55:00,30.09,30.11,30.06,30.09,49814.0,26.7463,26.764,26.7196,26.7463,49814.0
2020-08-27 15:00:00,30.09,30.1,30.08,30.09,14894.0,26.7463,26.7551,26.7374,26.7463,14894.0
2020-08-27 15:05:00,30.08,30.1,30.05,30.1,20647.0,26.7374,26.7551,26.7107,26.7551,20647.0
2020-08-27 15:10:00,30.1,30.1,30.06,30.08,23164.0,26.7551,26.7551,26.7196,26.7374,23164.0
2020-08-27 15:15:00,30.07,30.07,30.05,30.05,55859.0,26.7285,26.7285,26.7107,26.7107,55859.0
2020-08-27 15:20:00,30.05,30.06,30.02,30.03,53033.0,26.7107,26.7196,26.684,26.6929,53033.0
2020-08-27 15:25:00,30.03,30.04,30.02,30.03,15930.0,26.6929,26.7018,26.684,26.6929,15930.0
2020-08-27 15:30:00,30.03,30.05,30.01,30.04,26942.0,26.6929,26.7107,26.6751,26.7018,26942.0
2020-08-27 15:35:00,30.04,30.06,30.02,30.05,89423.0,26.7018,26.7196,26.684,26.7107,89423.0
2020-08-27 15:40:00,30.04,30.04,30.0,30.01,62272.0,26.7018,26.7018,26.6663,26.6751,62272.0
2020-08-27 15:45:00,30.01,30.04,30.0,30.03,103664.0,26.6751,26.7018,26.6663,26.6929,103664.0
2020-08-27 15:50:00,30.03,30.03,29.99,30.01,100121.0,26.6929,26.6929,26.6574,26.6751,100121.0
2020-08-27 15:55:00,30.01,30.04,29.93,29.94,310738.0,26.6751,26.7018,26.604,26.6129,310738.0
2020-08-28 09:30:00,30.0,30.0,29.9,29.94,18683.0,26.6663,26.6663,26.5774,26.6129,18683.0
2020-08-28 09:35:00,29.94,30.01,29.94,29.98,9002.0,26.6129,26.6751,26.6129,26.6485,9002.0
2020-08-28 09:40:00,29.98,30.0,29.96,29.99,12464.0,26.6485,26.6663,26.6307,26.6574,12464.0
2020-08-28 09:45:00,29.99,30.0,29.9,29.92,18994.0,26.6574,26.6663,26.5774,26.5951,18994.0
2020-08-28 09:50:00,29.91,29.93,29.89,29.89,9356.0,26.5863,26.604,26.5685,26.5685,9356.0
2020-08-28 09:55:00,29.88,29.9,29.87,29.89,12132.0,26.5596,26.5774,26.5507,26.5685,12132.0
2020-08-28 10:00:00,29.88,29.88,29.8,29.82,16528.0,26.5596,26.5596,26.4885,26.5063,16528.0
2020-08-28 10:05:00,29.82,29.84,29.78,29.79,13532.0,26.5063,26.524,26.4707,26.4796,13532.0
2020-08-28 10:10:00,29.79,29.8,29.76,29.78,35779.0,26.4796,26.4885,26.4529,26.4707,35779.0
2020-08-28 10:15:00,29.78,29.81,29.76,29.8,83039.0,26.4707,26.4974,26.4529,26.4885,83039.0
2020-08-28 10:20:00,29.79,29.8,29.68,29.69,40094.0,26.4796,26.4885,26.3818,26.3907,40094.0
2020-08-28 10:25:00,29.7,29.79,29.7,29.78,15565.0,26.3996,26.4796,26.3996,26.4707,15565.0
2020-08-28 10:30:00,29.76,29.78,29.74,29.76,11419.0,26.4529,26.4707,26.4351,26.4529,11419.0
2020-08-28 10:35:00,29.76,29.77,29.71,29.76,24801.0,26.4529,26.4618,26.4085,26.4529,24801.0
2020-08-28 10:40:00,29.75,29.81,29.75,29.8,11163.0,26.444,26.4974,26.444,26.4885,11163.0
2020-08-28 10:45:00,29.8,29.89,29.79,29.88,37270.0,26.4885,26.5685,26.4796,26.5596,37270.0
2020-08-28 10:50:00,29.89,29.89,29.84,29.85,41850.0,26.5685,26.5685,26.524,26.5329,41850.0
2020-08-28 10:55:00,29.86,29.88,29.85,29.87,18030.0,26.5418,26.5596,26.5329,26.5507,18030.0
2020-08-28 11:00:00,29.87,29.87,29.83,29.84,15217.0,26.5507,26.5507,26.5151,26.524,15217.0
2020-08-28 11:05:00,29.85,29.88,29.8,29.8,62017.0,26.5329,26.5596,26.4885,26.4885,62017.0
2020-08-28 11:10:00,29.81,29.85,29.79,29.84,10076.0,26.4974,26.5329,26.4796,26.524,10076.0
2020-08-28 11:15:00,29.85,29.87,29.84,29.86,6341.0,26.5329,26.5507,26.524,26.5418,6341.0
2020-08-28 11:20:00,29.86,29.87,29.83,29.83,14186.0,26.5418,26.5507,26.5151,26.5151,14186.0
2020-08-28 11:25:00,29.83,29.89,29.82,29.88,33609.0,26.5151,26.5685,26.5063,26.5596,33609.0
2020-08-28 11:30:00,29.88,29.89,29.85,29.87,22263.0,26.5596,26.5685,26.5329,26.5507,22263.0
2020-08-28 11:35:00,29.88,29.88,29.85,29.87,17974.0,26.5596,26.5596,26.5329,26.5507,17974.0
2020-08-28 11:40:00,29.87,29.88,29.85,29.85,10908.0,26.5507,26.5596,26.5329,26.5329,10908.0
2020-08-28 11:45:00,29.85,29.87,29.83,29.87,13808.0,26.5329,26.5507,26.5151,26.5507,13808.0
2020-08-28 11:50:00,29.87,29.89,29.86,29.87,12294.0,26.5507,26.5685,26.5418,26.5507,12294.0
2020-08-28 11:55:00,29.87,29.91,29.86,29.89,23370.0,26.5507,26.5863,26.5418,26.5685,23370.0
2020-08-28 12:00:00,29.89,29.96,29.87,29.91,30694.0,26.5685,26.6307,26.5507,26.5863,30694.0
2020-08-28 12:05:00,29.91,29.92,29.88,29.89,9511.0,26.5863,26.5951,26.5596,26.5685,9511.0
2020-08-28 12:10:00,29.89,29.9,29.87,29.89,4457.0,26.5685,26.5774,26.5507,26.5685,4457.0
2020-08-28 12:15:00,29.89,29.9,29.88,29.89,3524.0,26.5685,26.5774,26.5596,26.5685,3524.0
2020-08-28 12:20:00,29.89,29.89,29.86,29.89,9259.0,26.5685,26.5685,26.5418,26.5685,9259.0
2020-08-28 12:25:00,29.89,29.9,29.87,29.9,9680.0,26.5685,26.5774,26.5507,26.5774,9680.0
2020-08-28 12:30:00,29.9,29.96,29.9,29.93,101822.0,26.5774,26.6307,26.5774,26.604,101822.0
2020-08-28 12:35:00,29.93,29.97,29.93,29.96,34804.0,26.604,26.6396,26.604,26.6307,34804.0
2020-08-28 12:40:00,29.97,29.98,29.94,29.96,42903.0,26.6396,26.6485,26.6129,26.6307,42903.0
2020-08-28 12:45:00,29.96,30.01,29.96,30.01,68110.0,26.6307,26.6751,26.6307,26.6751,68110.0
2020-08-28 12:50:00,30.0,30.0,29.96,29.96,16856.0,26.6663,26.6663,26.6307,26.6307,16856.0
2020-08-28 12:55:00,29.96,29.99,29.96,29.98,9517.0,26.6307,26.6574,26.6307,26.6485,9517.0
2020-08-28 13:00:00,29.98,29.98,29.97,29.98,3200.0,26.6485,26.6485,26.6396,26.6485,3200.0
2020-08-28 13:05:00,29.98,29.98,29.94,29.95,33065.0,26.6485,26.6485,26.6129,26.6218,33065.0
2020-08-28 13:10:00,29.95,29.95,29.93,29.94,21546.0,26.6218,26.6218,26.604,26.6129,21546.0
2020-08-28 13:15:00,29.94,29.97,29.94,29.94,19555.0,26.6129,26.6396,26.6129,26.6129,19555.0
2020-08-28 13:20:00,29.95,29.95,29.93,29.95,9615.0,26.6218,26.6218,26.604,26.6218,9615.0
2020-08-28 13:25:00,29.95,29.95,29.93,29.93,9580.0,26.6218,26.6218,26.604,26.604,9580.0
2020-08-28 13:30:00,29.93,29.96,29.93,29.95,25491.0,26.604,26.6307,26.604,26.6218,25491.0
2020-08-28 13:35:00,29.95,29.97,29.94,29.94,14905.0,26.6218,26.6396,26.6129,26.6129,14905.0
2020-08-28 13:40:00,29.95,29.96,29.94,29.96,11830.0,26.6218,26.6307,26.6129,26.6307,11830.0
2020-08-28 13:45:00,29.96,29.98,29.91,29.91,185747.0,26.6307,26.6485,26.5863,26.5863,185747.0
2020-08-28 13:50:00,29.91,29.92,29.89,29.91,20019.0,26.5863,26.5951,26.5685,26.5863,20019.0
2020-08-28 13:55:00,29.91,29.92,29.89,29.9,13877.0,26.5863,26.5951,26.5685,26.5774,13877.0
2020-08-28 14:00:00,29.89,29.89,29.85,29.87,12923.0,26.5685,26.5685,26.5329,26.5507,12923.0
2020-08-28 14:05:00,29.86,29.86,29.82,29.86,17054.0,26.5418,26.5418,26.5063,26.5418,17054.0
2020-08-28 14:10:00,29.85,29.86,29.83,29.85,4255.0,26.5329,26.5418,26.5151,26.5329,4255.0
2020-08-28 14:15:00,29.86,29.88,29.85,29.88,36457.0,26.5418,26.5596,26.5329,26.5596,36457.0
2020-08-28 14:20:00,29.88,29.88,29.86,29.87,11870.0,26.5596,26.5596,26.5418,26.5507,11870.0
2020-08-28 14:25:00,29.87,29.92,29.86,29.91,28453.0,26.5507,26.5951,26.5418,26.5863,28453.0
2020-08-28 14:30:00,29.91,29.92,29.89,29.91,37032.0,26.5863,26.5951,26.5685,26.5863,37032.0
2020-08-28 14:35:00,29.91,29.92,29.89,29.9,30895.0,26.5863,26.5951,26.5685,26.5774,30895.0
2020-08-28 14:40:00,29.9,29.91,29.89,29.91,4036.0,26.5774,26.5863,26.5685,26.5863,4036.0
2020-08-28 14:45:00,29.91,29.93,29.88,29.93,16883.0,26.5863,26.604,26.5596,26.604,16883.0
2020-08-28 14:50:00,29.92,29.97,29.91,29.93,31917.0,26.5951,26.6396,26.5863,26.604,31917.0
2020-08-28 14:55:00,29.94,29.95,29.93,29.95,11537.0,26.6129,26.6218,26.604,26.6218,11537.0
2020-08-28 15:00:00,29.95,29.97,29.94,29.97,14720.0,26.6218,26.6396,26.6129,26.6396,14720.0
2020-08-28 15:05:00,29.98,30.01,29.96,30.01,21839.0,26.6485,26.6751,26.6307,26.6751,21839.0
2020-08-28 15:10:00,30.0,30.02,29.99,30.01,38474.0,26.6663,26.684,26.6574,26.6751,38474.0
2020-08-28 15:15:00,30.01,30.04,30.0,30.02,13162.0,26.6751,26.7018,26.6663,26.684,13162.0
2020-08-28 15:20:00,30.02,30.03,30.0,30.02,15319.0,26.684,26.6929,26.6663,26.684,15319.0
2020-08-28 15:25:00,30.02,30.03,30.0,30.01,25395.0,26.684,26.6929,26.6663,26.6751,25395.0
2020-08-28 15:30:00,30.01,30.05,29.98,30.05,51591.0,26.6751,26.7107,26.6485,26.7107,51591.0
2020-08-28 15:35:00,30.05,30.06,30.04,30.06,35120.0,26.7107,26.7196,26.7018,26.7196,35120.0
2020-08-28 15:40:00,30.05,30.06,30.01,30.02,47912.0,26.7107,26.7196,26.6751,26.684,47912.0
2020-08-28 15:45:00,30.02,30.04,29.99,30.04,42085.0,26.684,26.7018,26.6574,26.7018,42085.0
2020-08-28 15:50:00,30.04,30.04,30.0,30.0,50618.0,26.7018,26.7018,26.6663,26.6663,50618.0
2020-08-28 15:55:00,30.0,30.09,29.99,30.06,224826.0,26.6663,26.7463,26.6574,26.7196,224826.0
2020-08-31 09:30:00,30.1,30.18,30.07,30.12,30250.0,26.7551,26.8263,26.7285,26.7729,30250.0
2020-08-31 09:35:00,30.11,30.11,29.98,30.0,43523.0,26.764,26.764,26.6485,26.6663,43523.0
2020-08-31 09:40:00,30.0,30.06,29.98,30.03,27173.0,26.6663,26.7196,26.6485,26.6929,27173.0
2020-08-31 09:45:00,30.02,30.1,30.02,30.07,20118.0,26.684,26.7551,26.684,26.7285,20118.0
2020-08-31 09:50:00,30.08,30.08,30.02,30.04,15149.0,26.7374,26.7374,26.684,26.7018,15149.0
2020-08-31 09:55:00,30.04,30.06,29.99,30.0,20874.0,26.7018,26.7196,26.6574,26.6663,20874.0
2020-08-31 10:00:00,30.0,30.07,29.99,30.06,17397.0,26.6663,26.7285,26.6574,26.7196,17397.0
2020-08-31 10:05:00,30.06,30.08,30.01,30.02,27902.0,26.7196,26.7374,26.6751,26.684,27902.0
2020-08-31 10:10:00,30.03,30.03,29.99,29.99,13299.0,26.6929,26.6929,26.6574,26.6574,13299.0
2020-08-31 10:15:00,29.99,30.02,29.96,30.0,22544.0,26.6574,26.684,26.6307,26.6663,22544.0
2020-08-31 10:20:00,30.01,30.01,29.99,29.99,16377.0,26.6751,26.6751,26.6574,26.6574,16377.0
2020-08-31 10:25:00,30.0,30.0,29.93,29.93,20638.0,26.6663,26.6663,26.604,26.604,20638.0
2020-08-31 10:30:00,29.93,29.98,29.92,29.97,12425.0,26.604,26.6485,26.5951,26.6396,12425.0
2020-08-31 10:35:00,29.98,29.98,29.95,29.96,11212.0,26.6485,26.6485,26.6218,26.6307,11212.0
2020-08-31 10:40:00,29.96,29.97,29.91,29.93,19556.0,26.6307,26.6396,26.5863,26.604,19556.0
2020-08-31 10:45:00,29.93,29.97,29.93,29.96,16659.0,26.604,26.6396,26.604,26.6307,16659.0
2020-08-31 10:50:00,29.96,29.97,29.92,29.96,46445.0,26.6307,26.6396,26.5951,26.6307,46445.0
2020-08-31 10:55:00,29.96,29.98,29.95,29.97,21329.0,26.6307,26.6485,26.6218,26.6396,21329.0
2020-08-31 11:00:00,29.96,29.98,29.94,29.97,7703.0,26.6307,26.6485,26.6129,26.6396,7703.0
2020-08-31 11:05:00,29.97,29.98,29.97,29.98,12467.0,26.6396,26.6485,26.6396,26.6485,12467.0
2020-08-31 11:10:00,29.98,29.98,29.96,29.98,53452.0,26.6485,26.6485,26.6307,26.6485,53452.0
2020-08-31 11:15:00,29.98,29.98,29.97,29.98,34874.0,26.6485,26.6485,26.6396,26.6485,34874.0
2020-08-31 11:20:00,29.97,29.98,29.94,29.96,17373.0,26.6396,26.6485,26.6129,26.6307,17373.0
2020-08-31 11:25:00,29.96,29.98,29.93,29.97,32275.0,26.6307,26.6485,26.604,26.6396,32275.0
2020-08-31 11:30:00,29.98,29.98,29.97,29.98,16601.0,26.6485,26.6485,26.6396,26.6485,16601.0
2020-08-31 11:35:00,29.98,29.98,29.97,29.98,21141.0,26.6485,26.6485,26.6396,26.6485,21141.0
2020-08-31 11:40:00,29.98,29.98,29.97,29.98,13530.0,26.6485,26.6485,26.6396,26.6485,13530.0
2020-08-31 11:45:00,29.98,29.98,29.97,29.98,11359.0,26.6485,26.6485,26.6396,26.6485,11359.0
2020-08-31 11:50:00,29.98,30.0,29.97,30.0,31523.0,26.6485,26.6663,26.6396,26.6663,31523.0
2020-08-31 11:55:00,30.0,30.02,29.98,30.0,21593.0,26.6663,26.684,26.6485,26.6663,21593.0
2020-08-31 12:00:00,30.0,30.0,29.98,30.0,5953.0,26.6663,26.6663,26.6485,26.6663,5953.0
2020-08-31 12:05:00,30.0,30.0,29.98,29.99,13591.0,26.6663,26.6663,26.6485,26.6574,13591.0
2020-08-31 12:10:00,30.0,30.0,29.98,30.0,5124.0,26.6663,26.6663,26.6485,26.6663,5124.0
2020-08-31 12:15:00,30.0,30.0,29.99,30.0,14289.0,26.6663,26.6663,26.6574,26.6663,14289.0
2020-08-31 12:20:00,29.99,30.0,29.97,29.99,13916.0,26.6574,26.6663,26.6396,26.6574,13916.0
2020-08-31 12:25:00,29.99,29.99,29.97,29.99,10771.0,26.6574,26.6574,26.6396,26.6574,10771.0
2020-08-31 12:30:00,29.99,30.0,29.98,29.99,7557.0,26.6574,26.6663,26.6485,26.6574,7557.0
2020-08-31 12:35:00,29.99,30.0,29.98,30.0,10096.0,26.6574,26.6663,26.6485,26.6663,10096.0
2020-08-31 12:40:00,29.99,30.0,29.98,30.0,6932.0,26.6574,26.6663,26.6485,26.6663,6932.0
2020-08-31 12:45:00,30.0,30.01,29.99,29.99,17316.0,26.6663,26.6751,26.6574,26.6574,17316.0
2020-08-31 12:50:00,29.99,30.01,29.97,29.98,9270.0,26.6574,26.6751,26.6396,26.6485,9270.0
2020-08-31 12:55:00,29.98,29.99,29.97,29.99,7585.0,26.6485,26.6574,26.6396,26.6574,7585.0
2020-08-31 13:00:00,29.99,30.0,29.98,29.99,6311.0,26.6574,26.6663,26.6485,26.6574,6311.0
2020-08-31 13:05:00,30.0,30.0,29.99,30.0,1050.0,26.6663,26.6663,26.6574,26.6663,1050.0
2020-08-31 13:10:00,29.99,30.0,29.98,30.0,9862.0,26.6574,26.6663,26.6485,26.6663,9862.0
2020-08-31 13:15:00,30.0,30.0,29.99,30.0,5436.0,26.6663,26.6663,26.6574,26.6663,5436.0
2020-08-31 13:20:00,29.99,30.0,29.99,30.0,15537.0,26.6574,26.6663,26.6574,26.6663,15537.0
2020-08-31 13:25:00,30.0,30.0,29.99,29.99,23345.0,26.6663,26.6663,26.6574,26.6574,23345.0
2020-08-31 13:30:00,29.99,30.0,29.97,29.97,12636.0,26.6574,26.6663,26.6396,26.6396,12636.0
2020-08-31 13:35:00,29.96,29.97,29.94,29.94,8414.0,26.6307,26.6396,26.6129,26.6129,8414.0
2020-08-31 13:40:00,29.94,29.96,29.94,29.95,10611.0,26.6129,26.6307,26.6129,26.6218,10611.0
2020-08-31 13:45:00,29.95,29.96,29.94,29.96,3239.0,26.6218,26.6307,26.6129,26.6307,3239.0
2020-08-31 13:50:00,29.96,29.97,29.93,29.95,18406.0,26.6307,26.6396,26.604,26.6218,18406.0
2020-08-31 13:55:00,29.94,29.95,29.92,29.92,10482.0,26.6129,26.6218,26.5951,26.5951,10482.0
2020-08-31 14:00:00,29.92,29.93,29.91,29.93,5743.0,26.5951,26.604,26.5863,26.604,5743.0
2020-08-31 14:05:00,29.92,29.93,29.91,29.92,10593.0,26.5951,26.604,26.5863,26.5951,10593.0
2020-08-31 14:10:00,29.92,29.94,29.91,29.93,6588.0,26.5951,26.6129,26.5863,26.604,6588.0
2020-08-31 14:15:00,29.94,29.95,29.93,29.94,12256.0,26.6129,26.6218,26.604,26.6129,12256.0
2020-08-31 14:20:00,29.94,29.94,29.91,29.92,7123.0,26.6129,26.6129,26.5863,26.5951,7123.0
2020-08-31 14:25:00,29.91,29.92,29.9,29.9,10740.0,26.5863,26.5951,26.5774,26.5774,10740.0
2020-08-31 14:30:00,29.9,29.93,29.9,29.92,25603.0,26.5774,26.604,26.5774,26.5951,25603.0
2020-08-31 14:35:00,29.92,29.94,29.91,29.93,12058.0,26.5951,26.6129,26.5863,26.604,12058.0
2020-08-31 14:40:00,29.94,29.95,29.94,29.95,5705.0,26.6129,26.6218,26.6129,26.6218,5705.0
2020-08-31 14:45:00,29.94,29.97,29.94,29.97,13841.0,26.6129,26.6396,26.6129,26.6396,13841.0
2020-08-31 14:50:00,29.96,29.98,29.96,29.96,20414.0,26.6307,26.6485,26.6307,26.6307,20414.0
2020-08-31 14:55:00,29.96,29.97,29.93,29.96,27573.0,26.6307,26.6396,26.604,26.6307,27573.0
2020-08-31 15:00:00,29.96,29.96,29.91,29.92,14900.0,26.6307,26.6307,26.5863,26.5951,14900.0
2020-08-31 15:05:00,29.92,29.93,29.91,29.93,21927.0,26.5951,26.604,26.5863,26.604,21927.0
2020-08-31 15:10:00,29.94,29.94,29.91,29.93,15516.0,26.6129,26.6129,26.5863,26.604,15516.0
2020-08-31 15:15:00,29.93,29.94,29.9,29.91,12916.0,26.604,26.6129,26.5774,26.5863,12916.0
2020-08-31 15:20:00,29.91,29.91,29.9,29.9,5191.0,26.5863,26.5863,26.5774,26.5774,5191.0
2020-08-31 15:25:00,29.91,29.93,29.88,29.91,59602.0,26.5863,26.604,26.5596,26.5863,59602.0
2020-08-31 15:30:00,29.9,29.92,29.89,29.9,14991.0,26.5774,26.5951,26.5685,26.5774,14991.0
2020-08-31 15:35:00,29.91,29.93,29.88,29.91,19114.0,26.5863,26.604,26.5596,26.5863,19114.0
2020-08-31 15:40:00,29.91,29.92,29.88,29.9,20068.0,26.5863,26.5951,26.5596,26.5774,20068.0
2020-08-31 15:45:00,29.9,29.94,29.89,29.94,40683.0,26.5774,26.6129,26.5685,26.6129,40683.0
2020-08-31 15:50:00,29.93,29.96,29.9,29.91,74303.0,26.604,26.6307,26.5774,26.5863,74303.0
2020-08-31 15:55:00,29.9,29.91,29.83,29.83,253164.0,26.5774,26.5863,26.5151,26.5151,253164.0
2020-09-01 09:30:00,29.92,29.92,29.79,29.87,99396.0,26.5951,26.5951,26.4796,26.5507,99396.0
2020-09-01 09:35:00,29.87,30.0,29.86,29.96,142469.0,26.5507,26.6663,26.5418,26.6307,142469.0
2020-09-01 09:40:00,29.95,29.96,29.9,29.91,32811.0,26.6218,26.6307,26.5774,26.5863,32811.0
2020-09-01 09:45:00,29.91,30.03,29.91,30.0,59049.0,26.5863,26.6929,26.5863,26.6663,59049.0
2020-09-01 09:50:00,30.0,30.0,29.91,29.92,32315.0,26.6663,26.6663,26.5863,26.5951,32315.0
2020-09-01 09:55:00,29.92,29.93,29.88,29.91,20549.0,26.5951,26.604,26.5596,26.5863,20549.0
2020-09-01 10:00:00,29.91,29.93,29.91,29.93,18193.0,26.5863,26.604,26.5863,26.604,18193.0
2020-09-01 10:05:00,29.93,29.93,29.9,29.91,32246.0,26.604,26.604,26.5774,26.5863,32246.0
2020-09-01 10:10:00,29.9,29.9,29.82,29.83,37464.0,26.5774,26.5774,26.5063,26.5151,37464.0
2020-09-01 10:15:00,29.84,29.85,29.8,29.8,25608.0,26.524,26.5329,26.4885,26.4885,25608.0
2020-09-01 10:20:00,29.8,29.87,29.8,29.87,23424.0,26.4885,26.5507,26.4885,26.5507,23424.0
2020-09-01 10:25:00,29.87,29.94,29.86,29.91,65359.0,26.5507,26.6129,26.5418,26.5863,65359.0
2020-09-01 10:30:00,29.91,29.93,29.89,29.9,36186.0,26.5863,26.604,26.5685,26.5774,36186.0
2020-09-01 10:35:00,29.9,29.93,29.89,29.92,14846.0,26.5774,26.604,26.5685,26.5951,14846.0
2020-09-01 10:40:00,29.92,29.96,29.89,29.95,13429.0,26.5951,26.6307,26.5685,26.6218,13429.0
2020-09-01 10:45:00,29.95,30.02,29.95,30.01,33037.0,26.6218,26.684,26.6218,26.6751,33037.0
2020-09-01 10:50:00,30.0,30.01,29.96,29.97,29160.0,26.6663,26.6751,26.6307,26.6396,29160.0
2020-09-01 10:55:00,29.97,29.99,29.96,29.98,25598.0,26.6396,26.6574,26.6307,26.6485,25598.0
2020-09-01 11:00:00,29.98,29.98,29.96,29.98,108232.0,26.6485,26.6485,26.6307,26.6485,108232.0
2020-09-01 11:05:00,29.97,29.98,29.96,29.98,99818.0,26.6396,26.6485,26.6307,26.6485,99818.0
2020-09-01 11:10:00,29.97,29.98,29.97,29.97,13126.0,26.6396,26.6485,26.6396,26.6396,13126.0
2020-09-01 11:15:00,29.97,29.98,29.97,29.98,57885.0,26.6396,26.6485,26.6396,26.6485,57885.0
2020-09-01 11:20:00,29.98,29.98,29.97,29.98,62141.0,26.6485,26.6485,26.6396,26.6485,62141.0
2020-09-01 11:25:00,29.98,29.99,29.97,29.99,60124.0,26.6485,26.6574,26.6396,26.6574,60124.0
2020-09-01 11:30:00,29.99,29.99,29.96,29.98,31918.0,26.6574,26.6574,26.6307,26.6485,31918.0
2020-09-01 11:35:00,29.98,29.99,29.98,29.99,8898.0,26.6485,26.6574,26.6485,26.6574,8898.0
2020-09-01 11:40:00,29.99,29.99,29.98,29.99,29375.0,26.6574,26.6574,26.6485,26.6574,29375.0
2020-09-01 11:45:00,29.99,29.99,29.95,29.97,35278.0,26.6574,26.6574,26.6218,26.6396,35278.0
2020-09-01 11:50:00,29.96,29.98,29.96,29.97,16184.0,26.6307,26.6485,26.6307,26.6396,16184.0
2020-09-01 11:55:00,29.96,29.99,29.96,29.99,113985.0,26.6307,26.6574,26.6307,26.6574,113985.0
2020-09-01 12:00:00,29.99,29.99,29.98,29.99,16872.0,26.6574,26.6574,26.6485,26.6574,16872.0
2020-09-01 12:05:00,29.99,29.99,29.98,29.99,21118.0,26.6574,26.6574,26.6485,26.6574,21118.0
2020-09-01 12:10:00,29.99,29.99,29.98,29.99,15312.0,26.6574,26.6574,26.6485,26.6574,15312.0
2020-09-01 12:15:00,29.99,29.99,29.98,29.99,16773.0,26.6574,26.6574,26.6485,26.6574,16773.0
2020-09-01 12:20:00,29.99,30.0,29.98,30.0,27214.0,26.6574,26.6663,26.6485,26.6663,27214.0
2020-09-01 12:25:00,30.0,30.0,29.96,29.98,38662.0,26.6663,26.6663,26.6307,26.6485,38662.0
2020-09-01 12:30:00,29.97,29.98,29.96,29.98,13849.0,26.6396,26.6485,26.6307,26.6485,13849.0
2020-09-01 12:35:00,29.98,29.99,29.97,29.99,9443.0,26.6485,26.6574,26.6396,26.6574,9443.0
2020-09-01 12:40:00,29.99,29.99,29.98,29.99,3946.0,26.6574,26.6574,26.6485,26.6574,3946.0
2020-09-01 12:45:00,29.99,29.99,29.98,29.99,13133.0,26.6574,26.6574,26.6485,26.6574,13133.0
2020-09-01 12:50:00,29.99,29.99,29.98,29.99,5496.0,26.6574,26.6574,26.6485,26.6574,5496.0
2020-09-01 12:55:00,29.99,29.99,29.98,29.99,15797.0,26.6574,26.6574,26.6485,26.6574,15797.0
2020-09-01 13:00:00,29.99,29.99,29.97,29.98,22063.0,26.6574,26.6574,26.6396,26.6485,22063.0
2020-09-01 13:05:00,29.98,29.98,29.97,29.98,4928.0,26.6485,26.6485,26.6396,26.6485,4928.0
2020-09-01 13:10:00,29.98,29.98,29.96,29.96,27389.0,26.6485,26.6485,26.6307,26.6307,27389.0
2020-09-01 13:15:00,29.96,29.97,29.96,29.97,4836.0,26.6307,26.6396,26.6307,26.6396,4836.0
2020-09-01 13:20:00,29.96,29.98,29.96,29.98,10810.0,26.6307,26.6485,26.6307,26.6485,10810.0
2020-09-01 13:25:00,29.98,29.98,29.97,29.98,10947.0,26.6485,26.6485,26.6396,26.6485,10947.0
2020-09-01 13:30:00,29.98,29.98,29.96,29.96,28006.0,26.6485,26.6485,26.6307,26.6307,28006.0
2020-09-01 13:35:00,29.96,29.97,29.96,29.96,7093.0,26.6307,26.6396,26.6307,26.6307,7093.0
2020-09-01 13:40:00,29.96,29.99,29.96,29.99,36979.0,26.6307,26.6574,26.6307,26.6574,36979.0
2020-09-01 13:45:00,29.99,29.99,29.98,29.99,19741.0,26.6574,26.6574,26.6485,26.6574,19741.0
2020-09-01 13:50:00,29.99,29.99,29.96,29.96,26150.0,26.6574,26.6574,26.6307,26.6307,26150.0
2020-09-01 13:55:00,29.96,29.98,29.96,29.96,25327.0,26.6307,26.6485,26.6307,26.6307,25327.0
2020-09-01 14:00:00,29.96,29.99,29.96,29.99,10258.0,26.6307,26.6574,26.6307,26.6574,10258.0
2020-09-01 14:05:00,29.99,29.99,29.98,29.99,16416.0,26.6574,26.6574,26.6485,26.6574,16416.0
2020-09-01 14:10:00,29.99,29.99,29.98,29.99,18082.0,26.6574,26.6574,26.6485,26.6574,18082.0
2020-09-01 14:15:00,29.99,29.99,29.96,29.96,35818.0,26.6574,26.6574,26.6307,26.6307,35818.0
2020-09-01 14:20:00,29.96,29.99,29.96,29.99,11724.0,26.6307,26.6574,26.6307,26.6574,11724.0
2020-09-01 14:25:00,29.99,29.99,29.98,29.99,12684.0,26.6574,26.6574,26.6485,26.6574,12684.0
2020-09-01 14:30:00,29.99,29.99,29.97,29.99,49605.0,26.6574,26.6574,26.6396,26.6574,49605.0
2020-09-01 14:35:00,29.99,30.0,29.98,30.0,21518.0,26.6574,26.6663,26.6485,26.6663,21518.0
2020-09-01 14:40:00,30.0,30.0,29.97,29.98,35532.0,26.6663,26.6663,26.6396,26.6485,35532.0
2020-09-01 14:45:00,29.98,29.99,29.97,29.99,8557.0,26.6485,26.6574,26.6396,26.6574,8557.0
2020-09-01 14:50:00,29.99,30.0,29.96,29.96,26734.0,26.6574,26.6663,26.6307,26.6307,26734.0
2020-09-01 14:55:00,29.97,29.97,29.94,29.95,28770.0,26.6396,26.6396,26.6129,26.6218,28770.0
2020-09-01 15:00:00,29.95,29.96,29.94,29.96,19657.0,26.6218,26.6307,26.6129,26.6307,19657.0
2020-09-01 15:05:00,29.96,29.97,29.95,29.96,25013.0,26.6307,26.6396,26.6218,26.6307,25013.0
2020-09-01 15:10:00,29.96,29.96,29.9,29.92,28280.0,26.6307,26.6307,26.5774,26.5951,28280.0
2020-09-01 15:15:00,29.92,29.94,29.91,29.93,22125.0,26.5951,26.6129,26.5863,26.604,22125.0
2020-09-01 15:20:00,29.93,29.93,29.91,29.92,18898.0,26.604,26.604,26.5863,26.5951,18898.0
2020-09-01 15:25:00,29.92,29.94,29.91,29.93,26993.0,26.5951,26.6129,26.5863,26.604,26993.0
2020-09-01 15:30:00,29.93,29.94,29.92,29.94,34234.0,26.604,26.6129,26.5951,26.6129,34234.0
2020-09-01 15:35:00,29.94,29.97,29.94,29.97,59492.0,26.6129,26.6396,26.6129,26.6396,59492.0
2020-09-01 15:40:00,29.96,29.97,29.94,29.95,84907.0,26.6307,26.6396,26.6129,26.6218,84907.0
2020-09-01 15:45:00,29.94,29.97,29.94,29.97,170291.0,26.6129,26.6396,26.6129,26.6396,170291.0
2020-09-01 15:50:00,29.96,29.98,29.96,29.96,170400.0,26.6307,26.6485,26.6307,26.6307,170400.0
2020-09-01 15:55:00,29.97,29.98,29.93,29.97,358248.0,26.6396,26.6485,26.604,26.6396,358248.0
2020-09-02 09:30:00,30.0,30.17,29.97,30.17,41630.0,26.6663,26.8174,26.6396,26.8174,41630.0
2020-09-02 09:35:00,30.19,30.25,30.16,30.21,34998.0,26.8351,26.8885,26.8085,26.8529,34998.0
2020-09-02 09:40:00,30.21,30.21,30.15,30.16,70369.0,26.8529,26.8529,26.7996,26.8085,70369.0
2020-09-02 09:45:00,30.16,30.16,30.07,30.08,56719.0,26.8085,26.8085,26.7285,26.7374,56719.0
2020-09-02 09:50:00,30.08,30.16,30.05,30.15,61786.0,26.7374,26.8085,26.7107,26.7996,61786.0
2020-09-02 09:55:00,30.15,30.16,30.12,30.16,115130.0,26.7996,26.8085,26.7729,26.8085,115130.0
2020-09-02 10:00:00,30.15,30.16,30.07,30.12,66523.0,26.7996,26.8085,26.7285,26.7729,66523.0
2020-09-02 10:05:00,30.12,30.16,30.12,30.15,19896.0,26.7729,26.8085,26.7729,26.7996,19896.0
2020-09-02 10:10:00,30.15,30.16,30.13,30.15,39126.0,26.7996,26.8085,26.7818,26.7996,39126.0
2020-09-02 10:15:00,30.15,30.16,30.12,30.16,101688.0,26.7996,26.8085,26.7729,26.8085,101688.0
2020-09-02 10:20:00,30.16,30.17,30.13,30.16,166106.0,26.8085,26.8174,26.7818,26.8085,166106.0
2020-09-02 10:25:00,30.16,30.16,30.15,30.16,75469.0,26.8085,26.8085,26.7996,26.8085,75469.0
2020-09-02 10:30:00,30.16,30.16,30.15,30.16,59817.0,26.8085,26.8085,26.7996,26.8085,59817.0
2020-09-02 10:35:00,30.16,30.2,30.15,30.2,54641.0,26.8085,26.844,26.7996,26.844,54641.0
2020-09-02 10:40:00,30.2,30.2,30.19,30.2,56901.0,26.844,26.844,26.8351,26.844,56901.0
2020-09-02 10:45:00,30.2,30.21,30.19,30.2,93025.0,26.844,26.8529,26.8351,26.844,93025.0
2020-09-02 10:50:00,30.2,30.2,30.19,30.2,46980.0,26.844,26.844,26.8351,26.844,46980.0
2020-09-02 10:55:00,30.2,30.2,30.19,30.2,29175.0,26.844,26.844,26.8351,26.844,29175.0
2020-09-02 11:00:00,30.2,30.2,30.17,30.2,52242.0,26.844,26.844,26.8174,26.844,52242.0
2020-09-02 11:05:00,30.2,30.2,30.18,30.2,26016.0,26.844,26.844,26.8263,26.844,26016.0
2020-09-02 11:10:00,30.2,30.2,30.16,30.18,54037.0,26.844,26.844,26.8085,26.8263,54037.0
2020-09-02 11:15:00,30.18,30.2,30.16,30.2,30246.0,26.8263,26.844,26.8085,26.844,30246.0
2020-09-02 11:20:00,30.19,30.2,30.18,30.2,15872.0,26.8351,26.844,26.8263,26.844,15872.0
2020-09-02 11:25:00,30.2,30.2,30.18,30.2,62104.0,26.844,26.844,26.8263,26.844,62104.0
2020-09-02 11:30:00,30.2,30.29,30.19,30.26,159697.0,26.844,26.924,26.8351,26.8974,159697.0
2020-09-02 11:35:00,30.25,30.29,30.24,30.27,33467.0,26.8885,26.924,26.8796,26.9063,33467.0
2020-09-02 11:40:00,30.27,30.28,30.24,30.26,15239.0,26.9063,26.9151,26.8796,26.8974,15239.0
2020-09-02 11:45:00,30.26,30.3,30.24,30.3,10324.0,26.8974,26.9329,26.8796,26.9329,10324.0
2020-09-02 11:50:00,30.3,30.31,30.27,30.3,26808.0,26.9329,26.9418,26.9063,26.9329,26808.0
2020-09-02 11:55:00,30.3,30.3,30.29,30.3,22117.0,26.9329,26.9329,26.924,26.9329,22117.0
2020-09-02 12:00:00,30.29,30.3,30.27,30.28,22082.0,26.924,26.9329,26.9063,26.9151,22082.0
2020-09-02 12:05:00,30.28,30.3,30.27,30.29,16455.0,26.9151,26.9329,26.9063,26.924,16455.0
2020-09-02 12:10:00,30.29,30.29,30.26,30.27,9789.0,26.924,26.924,26.8974,26.9063,9789.0
2020-09-02 12:15:00,30.27,30.27,30.25,30.26,31672.0,26.9063,26.9063,26.8885,26.8974,31672.0
2020-09-02 12:20:00,30.26,30.27,30.24,30.27,30109.0,26.8974,26.9063,26.8796,26.9063,30109.0
2020-09-02 12:25:00,30.27,30.27,30.24,30.24,11075.0,26.9063,26.9063,26.8796,26.8796,11075.0
2020-09-02 12:30:00,30.25,30.26,30.24,30.26,9352.0,26.8885,26.8974,26.8796,26.8974,9352.0
2020-09-02 12:35:00,30.26,30.26,30.23,30.23,20067.0,26.8974,26.8974,26.8707,26.8707,20067.0
2020-09-02 12:40:00,30.24,30.25,30.21,30.25,50920.0,26.8796,26.8885,26.8529,26.8885,50920.0
2020-09-02 12:45:00,30.25,30.27,30.23,30.27,45681.0,26.8885,26.9063,26.8707,26.9063,45681.0
2020-09-02 12:50:00,30.27,30.3,30.26,30.29,14534.0,26.9063,26.9329,26.8974,26.924,14534.0
2020-09-02 12:55:00,30.29,30.31,30.28,30.29,25609.0,26.924,26.9418,26.9151,26.924,25609.0
2020-09-02 13:00:00,30.29,30.3,30.28,30.29,14911.0,26.924,26.9329,26.9151,26.924,14911.0
2020-09-02 13:05:00,30.28,30.3,30.28,30.28,15701.0,26.9151,26.9329,26.9151,26.9151,15701.0
2020-09-02 13:10:00,30.29,30.3,30.28,30.3,70798.0,26.924,26.9329,26.9151,26.9329,70798.0
2020-09-02 13:15:00,30.29,30.3,30.28,30.3,22942.0,26.924,26.9329,26.9151,26.9329,22942.0
2020-09-02 13:20:00,30.3,30.3,30.29,30.3,66588.0,26.9329,26.9329,26.924,26.9329,66588.0
2020-09-02 13:25:00,30.29,30.3,30.27,30.29,12056.0,26.924,26.9329,26.9063,26.924,12056.0
2020-09-02 13:30:00,30.29,30.3,30.28,30.3,13916.0,26.924,26.9329,26.9151,26.9329,13916.0
2020-09-02 13:35:00,30.3,30.3,30.28,30.29,21971.0,26.9329,26.9329,26.9151,26.924,21971.0
2020-09-02 13:40:00,30.3,30.3,30.29,30.3,20987.0,26.9329,26.9329,26.924,26.9329,20987.0
2020-09-02 13:45:00,30.3,30.3,30.29,30.3,3899.0,26.9329,26.9329,26.924,26.9329,3899.0
2020-09-02 13:50:00,30.3,30.3,30.29,30.3,36523.0,26.9329,26.9329,26.924,26.9329,36523.0
2020-09-02 13:55:00,30.3,30.3,30.29,30.3,25518.0,26.9329,26.9329,26.924,26.9329,25518.0
2020-09-02 14:00:00,30.3,30.3,30.27,30.3,33718.0,26.9329,26.9329,26.9063,26.9329,33718.0
2020-09-02 14:05:00,30.3,30.3,30.29,30.3,21789.0,26.9329,26.9329,26.924,26.9329,21789.0
2020-09-02 14:10:00,30.3,30.3,30.29,30.3,18526.0,26.9329,26.9329,26.924,26.9329,18526.0
2020-09-02 14:15:00,30.3,30.31,30.29,30.3,44750.0,26.9329,26.9418,26.924,26.9329,44750.0
2020-09-02 14:20:00,30.3,30.37,30.3,30.37,79747.0,26.9329,26.9951,26.9329,26.9951,79747.0
2020-09-02 14:25:00,30.37,30.37,30.35,30.37,35241.0,26.9951,26.9951,26.9774,26.9951,35241.0
2020-09-02 14:30:00,30.37,30.37,30.36,30.37,16432.0,26.9951,26.9951,26.9863,26.9951,16432.0
2020-09-02 14:35:00,30.37,30.37,30.35,30.37,43630.0,26.9951,26.9951,26.9774,26.9951,43630.0
2020-09-02 14:40:00,30.37,30.37,30.35,30.36,23902.0,26.9951,26.9951,26.9774,26.9863,23902.0
2020-09-02 14:45:00,30.36,30.37,30.36,30.37,7091.0,26.9863,26.9951,26.9863,26.9951,7091.0
2020-09-02 14:50:00,30.37,30.37,30.35,30.36,19889.0,26.9951,26.9951,26.9774,26.9863,19889.0
2020-09-02 14:55:00,30.36,30.37,30.33,30.34,47820.0,26.9863,26.9951,26.9596,26.9685,47820.0
2020-09-02 15:00:00,30.34,30.37,30.33,30.37,17869.0,26.9685,26.9951,26.9596,26.9951,17869.0
2020-09-02 15:05:00,30.37,30.37,30.36,30.37,4002.0,26.9951,26.9951,26.9863,26.9951,4002.0
2020-09-02 15:10:00,30.37,30.37,30.35,30.37,53726.0,26.9951,26.9951,26.9774,26.9951,53726.0
2020-09-02 15:15:00,30.37,30.38,30.36,30.37,30102.0,26.9951,27.004,26.9863,26.9951,30102.0
2020-09-02 15:20:00,30.37,30.38,30.36,30.37,28974.0,26.9951,27.004,26.9863,26.9951,28974.0
2020-09-02 15:25:00,30.37,30.37,30.35,30.37,22304.0,26.9951,26.9951,26.9774,26.9951,22304.0
2020-09-02 15:30:00,30.37,30.39,30.36,30.39,61529.0,26.9951,27.0129,26.9863,27.0129,61529.0
2020-09-02 15:35:00,30.39,30.39,30.38,30.39,22051.0,27.0129,27.0129,27.004,27.0129,22051.0
2020-09-02 15:40:00,30.39,30.39,30.38,30.38,70340.0,27.0129,27.0129,27.004,27.004,70340.0
2020-09-02 15:45:00,30.38,30.47,30.37,30.46,101028.0,27.004,27.084,26.9951,27.0751,101028.0
2020-09-02 15:50:00,30.46,30.48,30.41,30.44,86342.0,27.0751,27.0929,27.0307,27.0574,86342.0
2020-09-02 15:55:00,30.44,30.45,30.38,30.39,321315.0,27.0574,27.0663,27.004,27.0129,321315.0
2020-09-03 09:30:00,30.44,30.53,30.43,30.53,19339.0,27.0574,27.1374,27.0485,27.1374,19339.0
2020-09-03 09:35:00,30.52,30.54,30.46,30.48,63193.0,27.1285,27.1462,27.0751,27.0929,63193.0
2020-09-03 09:40:00,30.48,30.55,30.48,30.52,42059.0,27.0929,27.1551,27.0929,27.1285,42059.0
2020-09-03 09:45:00,30.51,30.53,30.5,30.52,41040.0,27.1196,27.1374,27.1107,27.1285,41040.0
2020-09-03 09:50:00,30.52,30.53,30.51,30.53,67730.0,27.1285,27.1374,27.1196,27.1374,67730.0
2020-09-03 09:55:00,30.52,30.53,30.51,30.53,72573.0,27.1285,27.1374,27.1196,27.1374,72573.0
2020-09-03 10:00:00,30.53,30.53,30.52,30.53,65480.0,27.1374,27.1374,27.1285,27.1374,65480.0
2020-09-03 10:05:00,30.53,30.53,30.51,30.52,45206.0,27.1374,27.1374,27.1196,27.1285,45206.0
2020-09-03 10:10:00,30.52,30.52,30.46,30.5,26509.0,27.1285,27.1285,27.0751,27.1107,26509.0
2020-09-03 10:15:00,30.5,30.51,30.47,30.48,22036.0,27.1107,27.1196,27.084,27.0929,22036.0
2020-09-03 10:20:00,30.49,30.49,30.35,30.36,28644.0,27.1018,27.1018,26.9774,26.9863,28644.0
2020-09-03 10:25:00,30.37,30.4,30.36,30.4,26115.0,26.9951,27.0218,26.9863,27.0218,26115.0
2020-09-03 10:30:00,30.39,30.43,30.37,30.41,103606.0,27.0129,27.0485,26.9951,27.0307,103606.0
2020-09-03 10:35:00,30.41,30.49,30.41,30.43,71005.0,27.0307,27.1018,27.0307,27.0485,71005.0
2020-09-03 10:40:00,30.44,30.48,30.43,30.46,17678.0,27.0574,27.0929,27.0485,27.0751,17678.0
2020-09-03 10:45:00,30.46,30.5,30.45,30.48,28501.0,27.0751,27.1107,27.0663,27.0929,28501.0
2020-09-03 10:50:00,30.47,30.55,30.47,30.55,28091.0,27.084,27.1551,27.084,27.1551,28091.0
2020-09-03 10:55:00,30.55,30.56,30.51,30.53,35858.0,27.1551,27.164,27.1196,27.1374,35858.0
2020-09-03 11:00:00,30.53,30.55,30.46,30.46,37702.0,27.1374,27.1551,27.0751,27.0751,37702.0
2020-09-03 11:05:00,30.46,30.49,30.41,30.43,87850.0,27.0751,27.1018,27.0307,27.0485,87850.0
2020-09-03 11:10:00,30.44,30.48,30.42,30.44,29393.0,27.0574,27.0929,27.0396,27.0574,29393.0
2020-09-03 11:15:00,30.43,30.43,30.18,30.2,95499.0,27.0485,27.0485,26.8263,26.844,95499.0
2020-09-03 11:20:00,30.2,30.31,30.18,30.28,65585.0,26.844,26.9418,26.8263,26.9151,65585.0
2020-09-03 11:25:00,30.29,30.3,30.22,30.29,32967.0,26.924,26.9329,26.8618,26.924,32967.0
2020-09-03 11:30:00,30.27,30.28,30.21,30.22,35385.0,26.9063,26.9151,26.8529,26.8618,35385.0
2020-09-03 11:35:00,30.23,30.23,30.13,30.18,164064.0,26.8707,26.8707,26.7818,26.8263,164064.0
2020-09-03 11:40:00,30.18,30.22,30.16,30.16,35688.0,26.8263,26.8618,26.8085,26.8085,35688.0
2020-09-03 11:45:00,30.17,30.22,30.15,30.18,17791.0,26.8174,26.8618,26.7996,26.8263,17791.0
2020-09-03 11:50:00,30.19,30.19,30.16,30.17,9785.0,26.8351,26.8351,26.8085,26.8174,9785.0
2020-09-03 11:55:00,30.17,30.18,30.07,30.08,15306.0,26.8174,26.8263,26.7285,26.7374,15306.0
2020-09-03 12:00:00,30.09,30.09,30.01,30.05,22570.0,26.7463,26.7463,26.6751,26.7107,22570.0
2020-09-03 12:05:00,30.05,30.07,30.03,30.06,7559.0,26.7107,26.7285,26.6929,26.7196,7559.0
2020-09-03 12:10:00,30.06,30.1,30.06,30.08,9439.0,26.7196,26.7551,26.7196,26.7374,9439.0
2020-09-03 12:15:00,30.08,30.09,30.02,30.08,53484.0,26.7374,26.7463,26.684,26.7374,53484.0
2020-09-03 12:20:00,30.08,30.08,30.06,30.08,6006.0,26.7374,26.7374,26.7196,26.7374,6006.0
2020-09-03 12:25:00,30.06,30.08,30.03,30.03,14110.0,26.7196,26.7374,26.6929,26.6929,14110.0
2020-09-03 12:30:00,30.02,30.04,29.98,29.99,13554.0,26.684,26.7018,26.6485,26.6574,13554.0
2020-09-03 12:35:00,29.98,30.03,29.95,30.01,10537.0,26.6485,26.6929,26.6218,26.6751,10537.0
2020-09-03 12:40:00,30.01,30.02,29.98,29.99,8725.0,26.6751,26.684,26.6485,26.6574,8725.0
2020-09-03 12:45:00,29.98,30.0,29.92,29.92,18501.0,26.6485,26.6663,26.5951,26.5951,18501.0
2020-09-03 12:50:00,29.93,29.95,29.89,29.91,12863.0,26.604,26.6218,26.5685,26.5863,12863.0
2020-09-03 12:55:00,29.9,29.92,29.86,29.86,14988.0,26.5774,26.5951,26.5418,26.5418,14988.0
2020-09-03 13:00:00,29.86,29.86,29.75,29.75,24138.0,26.5418,26.5418,26.444,26.444,24138.0
2020-09-03 13:05:00,29.76,29.82,29.75,29.82,13220.0,26.4529,26.5063,26.444,26.5063,13220.0
2020-09-03 13:10:00,29.81,29.89,29.8,29.87,14605.0,26.4974,26.5685,26.4885,26.5507,14605.0
2020-09-03 13:15:00,29.88,29.88,29.81,29.82,22473.0,26.5596,26.5596,26.4974,26.5063,22473.0
2020-09-03 13:20:00,29.82,29.83,29.79,29.8,18341.0,26.5063,26.5151,26.4796,26.4885,18341.0
2020-09-03 13:25:00,29.8,29.84,29.77,29.84,14418.0,26.4885,26.524,26.4618,26.524,14418.0
2020-09-03 13:30:00,29.83,29.83,29.76,29.79,21645.0,26.5151,26.5151,26.4529,26.4796,21645.0
2020-09-03 13:35:00,29.79,29.82,29.78,29.79,12118.0,26.4796,26.5063,26.4707,26.4796,12118.0
2020-09-03 13:40:00,29.79,29.8,29.76,29.76,15113.0,26.4796,26.4885,26.4529,26.4529,15113.0
2020-09-03 13:45:00,29.76,29.78,29.75,29.75,12392.0,26.4529,26.4707,26.444,26.444,12392.0
2020-09-03 13:50:00,29.75,29.78,29.75,29.77,17796.0,26.444,26.4707,26.444,26.4618,17796.0
2020-09-03 13:55:00,29.78,29.81,29.76,29.76,67994.0,26.4707,26.4974,26.4529,26.4529,67994.0
2020-09-03 14:00:00,29.76,29.78,29.75,29.76,57473.0,26.4529,26.4707,26.444,26.4529,57473.0
2020-09-03 14:05:00,29.77,29.8,29.75,29.76,79060.0,26.4618,26.4885,26.444,26.4529,79060.0
2020-09-03 14:10:00,29.76,29.78,29.71,29.72,16229.0,26.4529,26.4707,26.4085,26.4174,16229.0
2020-09-03 14:15:00,29.71,29.72,29.69,29.71,8156.0,26.4085,26.4174,26.3907,26.4085,8156.0
2020-09-03 14:20:00,29.71,29.73,29.7,29.72,6268.0,26.4085,26.4263,26.3996,26.4174,6268.0
2020-09-03 14:25:00,29.71,29.75,29.7,29.73,22210.0,26.4085,26.444,26.3996,26.4263,22210.0
2020-09-03 14:30:00,29.73,29.79,29.72,29.78,28021.0,26.4263,26.4796,26.4174,26.4707,28021.0
2020-09-03 14:35:00,29.78,29.83,29.78,29.8,12621.0,26.4707,26.5151,26.4707,26.4885,12621.0
2020-09-03 14:40:00,29.8,29.81,29.77,29.77,7625.0,26.4885,26.4974,26.4618,26.4618,7625.0
2020-09-03 14:45:00,29.78,29.78,29.74,29.74,22392.0,26.4707,26.4707,26.4351,26.4351,22392.0
2020-09-03 14:50:00,29.75,29.77,29.72,29.72,24142.0,26.444,26.4618,26.4174,26.4174,24142.0
2020-09-03 14:55:00,29.72,29.74,29.67,29.69,18701.0,26.4174,26.4351,26.3729,26.3907,18701.0
2020-09-03 15:00:00,29.69,29.71,29.65,29.67,14992.0,26.3907,26.4085,26.3551,26.3729,14992.0
2020-09-03 15:05:00,29.68,29.71,29.66,29.68,20073.0,26.3818,26.4085,26.364,26.3818,20073.0
2020-09-03 15:10:00,29.68,29.69,29.64,29.69,22295.0,26.3818,26.3907,26.3463,26.3907,22295.0
2020-09-03 15:15:00,29.68,29.7,29.66,29.67,19982.0,26.3818,26.3996,26.364,26.3729,19982.0
2020-09-03 15:20:00,29.67,29.68,29.61,29.62,25142.0,26.3729,26.3818,26.3196,26.3285,25142.0
2020-09-03 15:25:00,29.61,29.65,29.59,29.61,32365.0,26.3196,26.3551,26.3018,26.3196,32365.0
2020-09-03 15:30:00,29.6,29.65,29.6,29.61,44377.0,26.3107,26.3551,26.3107,26.3196,44377.0
2020-09-03 15:35:00,29.6,29.71,29.59,29.69,48873.0,26.3107,26.4085,26.3018,26.3907,48873.0
2020-09-03 15:40:00,29.68,29.7,29.66,29.67,74151.0,26.3818,26.3996,26.364,26.3729,74151.0
2020-09-03 15:45:00,29.68,29.69,29.63,29.63,69240.0,26.3818,26.3907,26.3374,26.3374,69240.0
2020-09-03 15:50:00,29.62,29.77,29.59,29.74,102904.0,26.3285,26.4618,26.3018,26.4351,102904.0
2020-09-03 15:55:00,29.75,29.81,29.74,29.81,212976.0,26.444,26.4974,26.4351,26.4974,212976.0
2020-09-04 09:30:00,29.84,29.99,29.82,29.99,33918.0,26.524,26.6574,26.5063,26.6574,33918.0
2020-09-04 09:35:00,29.98,29.98,29.85,29.9,37027.0,26.6485,26.6485,26.5329,26.5774,37027.0
2020-09-04 09:40:00,29.9,29.92,29.86,29.87,28324.0,26.5774,26.5951,26.5418,26.5507,28324.0
2020-09-04 09:45:00,29.87,29.88,29.77,29.77,19779.0,26.5507,26.5596,26.4618,26.4618,19779.0
2020-09-04 09:50:00,29.77,29.79,29.7,29.76,23276.0,26.4618,26.4796,26.3996,26.4529,23276.0
2020-09-04 09:55:00,29.75,29.82,29.73,29.8,9565.0,26.444,26.5063,26.4263,26.4885,9565.0
2020-09-04 10:00:00,29.81,29.81,29.71,29.78,20451.0,26.4974,26.4974,26.4085,26.4707,20451.0
2020-09-04 10:05:00,29.78,29.8,29.74,29.75,15705.0,26.4707,26.4885,26.4351,26.444,15705.0
2020-09-04 10:10:00,29.75,29.77,29.68,29.69,13648.0,26.444,26.4618,26.3818,26.3907,13648.0
2020-09-04 10:15:00,29.69,29.72,29.51,29.51,22740.0,26.3907,26.4174,26.2307,26.2307,22740.0
2020-09-04 10:20:00,29.51,29.55,29.47,29.54,141378.0,26.2307,26.2663,26.1952,26.2574,141378.0
2020-09-04 10:25:00,29.54,29.57,29.44,29.45,135901.0,26.2574,26.284,26.1685,26.1774,135901.0
2020-09-04 10:30:00,29.46,29.48,29.4,29.41,55842.0,26.1863,26.204,26.1329,26.1418,55842.0
2020-09-04 10:35:00,29.41,29.43,29.23,29.3,52664.0,26.1418,26.1596,25.9818,26.044,52664.0
2020-09-04 10:40:00,29.29,29.32,29.18,29.25,42599.0,26.0352,26.0618,25.9374,25.9996,42599.0
2020-09-04 10:45:00,29.24,29.37,29.24,29.37,17845.0,25.9907,26.1063,25.9907,26.1063,17845.0
2020-09-04 10:50:00,29.36,29.36,29.28,29.34,28373.0,26.0974,26.0974,26.0263,26.0796,28373.0
2020-09-04 10:55:00,29.33,29.38,29.31,29.36,25272.0,26.0707,26.1152,26.0529,26.0974,25272.0
2020-09-04 11:00:00,29.35,29.36,29.24,29.27,19324.0,26.0885,26.0974,25.9907,26.0174,19324.0
2020-09-04 11:05:00,29.27,29.27,29.11,29.14,21584.0,26.0174,26.0174,25.8752,25.9018,21584.0
2020-09-04 11:10:00,29.14,29.26,29.11,29.16,103123.0,25.9018,26.0085,25.8752,25.9196,103123.0
2020-09-04 11:15:00,29.15,29.17,29.05,29.13,17928.0,25.9107,25.9285,25.8218,25.8929,17928.0
2020-09-04 11:20:00,29.13,29.15,29.08,29.12,15794.0,25.8929,25.9107,25.8485,25.884,15794.0
2020-09-04 11:25:00,29.11,29.17,29.06,29.16,12920.0,25.8752,25.9285,25.8307,25.9196,12920.0
2020-09-04 11:30:00,29.16,29.27,29.16,29.26,21999.0,25.9196,26.0174,25.9196,26.0085,21999.0
2020-09-04 11:35:00,29.29,29.34,29.28,29.34,25039.0,26.0352,26.0796,26.0263,26.0796,25039.0
2020-09-04 11:40:00,29.33,29.33,29.25,29.26,19854.0,26.0707,26.0707,25.9996,26.0085,19854.0
2020-09-04 11:45:00,29.26,29.31,29.25,29.3,15497.0,26.0085,26.0529,25.9996,26.044,15497.0
2020-09-04 11:50:00,29.29,29.36,29.27,29.36,32956.0,26.0352,26.0974,26.0174,26.0974,32956.0
2020-09-04 11:55:00,29.36,29.4,29.28,29.3,59640.0,26.0974,26.1329,26.0263,26.044,59640.0
2020-09-04 12:00:00,29.29,29.34,29.27,29.27,26117.0,26.0352,26.0796,26.0174,26.0174,26117.0
2020-09-04 12:05:00,29.27,29.3,29.24,29.25,17276.0,26.0174,26.044,25.9907,25.9996,17276.0
2020-09-04 12:10:00,29.26,29.3,29.22,29.29,18455.0,26.0085,26.044,25.9729,26.0352,18455.0
2020-09-04 12:15:00,29.3,29.31,29.21,29.24,18417.0,26.044,26.0529,25.964,25.9907,18417.0
2020-09-04 12:20:00,29.24,29.28,29.22,29.27,7231.0,25.9907,26.0263,25.9729,26.0174,7231.0
2020-09-04 12:25:00,29.27,29.35,29.27,29.35,12460.0,26.0174,26.0885,26.0174,26.0885,12460.0
2020-09-04 12:30:00,29.35,29.43,29.35,29.43,19489.0,26.0885,26.1596,26.0885,26.1596,19489.0
2020-09-04 12:35:00,29.42,29.43,29.4,29.41,16999.0,26.1507,26.1596,26.1329,26.1418,16999.0
2020-09-04 12:40:00,29.41,29.45,29.39,29.42,43550.0,26.1418,26.1774,26.124,26.1507,43550.0
2020-09-04 12:45:00,29.42,29.48,29.41,29.42,9764.0,26.1507,26.204,26.1418,26.1507,9764.0
2020-09-04 12:50:00,29.42,29.46,29.41,29.44,5661.0,26.1507,26.1863,26.1418,26.1685,5661.0
2020-09-04 12:55:00,29.44,29.46,29.42,29.45,80024.0,26.1685,26.1863,26.1507,26.1774,80024.0
2020-09-04 13:00:00,29.45,29.45,29.4,29.41,60665.0,26.1774,26.1774,26.1329,26.1418,60665.0
2020-09-04 13:05:00,29.41,29.42,29.35,29.35,41753.0,26.1418,26.1507,26.0885,26.0885,41753.0
2020-09-04 13:10:00,29.36,29.37,29.31,29.32,16773.0,26.0974,26.1063,26.0529,26.0618,16773.0
2020-09-04 13:15:00,29.32,29.32,29.27,29.27,10446.0,26.0618,26.0618,26.0174,26.0174,10446.0
2020-09-04 13:20:00,29.27,29.3,29.27,29.3,12296.0,26.0174,26.044,26.0174,26.044,12296.0
2020-09-04 13:25:00,29.3,29.33,29.29,29.3,15484.0,26.044,26.0707,26.0352,26.044,15484.0
2020-09-04 13:30:00,29.3,29.3,29.24,29.26,15356.0,26.044,26.044,25.9907,26.0085,15356.0
2020-09-04 13:35:00,29.26,29.32,29.24,29.32,10514.0,26.0085,26.0618,25.9907,26.0618,10514.0
2020-09-04 13:40:00,29.32,29.36,29.3,29.33,15364.0,26.0618,26.0974,26.044,26.0707,15364.0
2020-09-04 13:45:00,29.33,29.4,29.32,29.39,12977.0,26.0707,26.1329,26.0618,26.124,12977.0
2020-09-04 13:50:00,29.38,29.38,29.32,29.36,37265.0,26.1152,26.1152,26.0618,26.0974,37265.0
2020-09-04 13:55:00,29.36,29.39,29.33,29.34,13320.0,26.0974,26.124,26.0707,26.0796,13320.0
2020-09-04 14:00:00,29.33,29.36,29.32,29.32,17141.0,26.0707,26.0974,26.0618,26.0618,17141.0
2020-09-04 14:05:00,29.32,29.37,29.31,29.34,13821.0,26.0618,26.1063,26.0529,26.0796,13821.0
2020-09-04 14:10:00,29.33,29.33,29.3,29.32,16750.0,26.0707,26.0707,26.044,26.0618,16750.0
2020-09-04 14:15:00,29.32,29.38,29.32,29.36,7994.0,26.0618,26.1152,26.0618,26.0974,7994.0
2020-09-04 14:20:00,29.36,29.38,29.33,29.34,30621.0,26.0974,26.1152,26.0707,26.0796,30621.0
2020-09-04 14:25:00,29.34,29.41,29.34,29.41,11462.0,26.0796,26.1418,26.0796,26.1418,11462.0
2020-09-04 14:30:00,29.4,29.4,29.36,29.38,7925.0,26.1329,26.1329,26.0974,26.1152,7925.0
2020-09-04 14:35:00,29.39,29.46,29.39,29.46,13730.0,26.124,26.1863,26.124,26.1863,13730.0
2020-09-04 14:40:00,29.46,29.52,29.45,29.49,32092.0,26.1863,26.2396,26.1774,26.2129,32092.0
2020-09-04 14:45:00,29.49,29.62,29.49,29.54,42337.0,26.2129,26.3285,26.2129,26.2574,42337.0
2020-09-04 14:50:00,29.54,29.57,29.53,29.53,23519.0,26.2574,26.284,26.2485,26.2485,23519.0
2020-09-04 14:55:00,29.54,29.56,29.53,29.55,15109.0,26.2574,26.2752,26.2485,26.2663,15109.0
2020-09-04 15:00:00,29.56,29.61,29.52,29.57,58006.0,26.2752,26.3196,26.2396,26.284,58006.0
2020-09-04 15:05:00,29.57,29.59,29.54,29.55,25667.0,26.284,26.3018,26.2574,26.2663,25667.0
2020-09-04 15:10:00,29.55,29.57,29.52,29.52,31735.0,26.2663,26.284,26.2396,26.2396,31735.0
2020-09-04 15:15:00,29.52,29.6,29.51,29.59,21248.0,26.2396,26.3107,26.2307,26.3018,21248.0
2020-09-04 15:20:00,29.59,29.61,29.57,29.6,20688.0,26.3018,26.3196,26.284,26.3107,20688.0
2020-09-04 15:25:00,29.6,29.64,29.57,29.6,32898.0,26.3107,26.3463,26.284,26.3107,32898.0
2020-09-04 15:30:00,29.6,29.6,29.54,29.56,56814.0,26.3107,26.3107,26.2574,26.2752,56814.0
2020-09-04 15:35:00,29.57,29.58,29.47,29.53,38118.0,26.284,26.2929,26.1952,26.2485,38118.0
2020-09-04 15:40:00,29.53,29.57,29.5,29.55,64928.0,26.2485,26.284,26.2218,26.2663,64928.0
2020-09-04 15:45:00,29.54,29.61,29.49,29.49,71978.0,26.2574,26.3196,26.2129,26.2129,71978.0
2020-09-04 15:50:00,29.49,29.55,29.48,29.53,79843.0,26.2129,26.2663,26.204,26.2485,79843.0
2020-09-04 15:55:00,29.54,29.61,29.53,29.53,139608.0,26.2574,26.3196,26.2485,26.2485,139608.0
2020-09-08 09:30:00,29.36,29.45,29.2,29.28,71793.0,26.0974,26.1774,25.9552,26.0263,71793.0
2020-09-08 09:35:00,29.29,29.31,29.19,29.23,36267.0,26.0352,26.0529,25.9463,25.9818,36267.0
2020-09-08 09:40:00,29.22,29.22,29.03,29.04,43512.0,25.9729,25.9729,25.804,25.8129,43512.0
2020-09-08 09:45:00,29.04,29.04,28.95,28.96,62281.0,25.8129,25.8129,25.7329,25.7418,62281.0
2020-09-08 09:50:00,28.96,28.99,28.94,28.96,26727.0,25.7418,25.7685,25.724,25.7418,26727.0
2020-09-08 09:55:00,28.96,29.1,28.95,29.09,25199.0,25.7418,25.8663,25.7329,25.8574,25199.0
2020-09-08 10:00:00,29.08,29.09,28.9,28.9,36118.0,25.8485,25.8574,25.6885,25.6885,36118.0
2020-09-08 10:05:00,28.89,28.98,28.86,28.98,36500.0,25.6796,25.7596,25.6529,25.7596,36500.0
2020-09-08 10:10:00,28.98,29.04,28.98,29.02,16330.0,25.7596,25.8129,25.7596,25.7952,16330.0
2020-09-08 10:15:00,29.01,29.01,28.94,28.94,101037.0,25.7863,25.7863,25.724,25.724,101037.0
2020-09-08 10:20:00,28.94,29.06,28.89,29.03,28470.0,25.724,25.8307,25.6796,25.804,28470.0
2020-09-08 10:25:00,29.03,29.09,29.03,29.07,20487.0,25.804,25.8574,25.804,25.8396,20487.0
2020-09-08 10:30:00,29.06,29.1,28.99,29.04,28222.0,25.8307,25.8663,25.7685,25.8129,28222.0
2020-09-08 10:35:00,29.04,29.12,29.02,29.12,20426.0,25.8129,25.884,25.7952,25.884,20426.0
2020-09-08 10:40:00,29.14,29.14,29.01,29.02,23887.0,25.9018,25.9018,25.7863,25.7952,23887.0
2020-09-08 10:45:00,29.03,29.03,28.85,28.85,30675.0,25.804,25.804,25.644,25.644,30675.0
2020-09-08 10:50:00,28.84,28.93,28.82,28.86,42661.0,25.6352,25.7152,25.6174,25.6529,42661.0
2020-09-08 10:55:00,28.87,28.88,28.8,28.8,27782.0,25.6618,25.6707,25.5996,25.5996,27782.0
2020-09-08 11:00:00,28.8,28.94,28.76,28.94,34832.0,25.5996,25.724,25.5641,25.724,34832.0
2020-09-08 11:05:00,28.93,28.94,28.85,28.91,22324.0,25.7152,25.724,25.644,25.6974,22324.0
2020-09-08 11:10:00,28.91,28.93,28.88,28.91,21421.0,25.6974,25.7152,25.6707,25.6974,21421.0
2020-09-08 11:15:00,28.91,28.93,28.89,28.89,12661.0,25.6974,25.7152,25.6796,25.6796,12661.0
2020-09-08 11:20:00,28.9,28.91,28.83,28.86,25169.0,25.6885,25.6974,25.6263,25.6529,25169.0
2020-09-08 11:25:00,28.86,28.88,28.82,28.86,25467.0,25.6529,25.6707,25.6174,25.6529,25467.0
2020-09-08 11:30:00,28.85,28.86,28.75,28.77,137487.0,25.644,25.6529,25.5552,25.5729,137487.0
2020-09-08 11:35:00,28.77,28.79,28.72,28.76,94112.0,25.5729,25.5907,25.5285,25.5641,94112.0
2020-09-08 11:40:00,28.75,28.75,28.68,28.7,94547.0,25.5552,25.5552,25.4929,25.5107,94547.0
2020-09-08 11:45:00,28.69,28.73,28.66,28.68,46211.0,25.5018,25.5374,25.4752,25.4929,46211.0
2020-09-08 11:50:00,28.67,28.68,28.64,28.65,27638.0,25.4841,25.4929,25.4574,25.4663,27638.0
2020-09-08 11:55:00,28.64,28.74,28.62,28.72,15805.0,25.4574,25.5463,25.4396,25.5285,15805.0
2020-09-08 12:00:00,28.73,28.74,28.71,28.72,19327.0,25.5374,25.5463,25.5196,25.5285,19327.0
2020-09-08 12:05:00,28.72,28.78,28.69,28.78,16206.0,25.5285,25.5818,25.5018,25.5818,16206.0
2020-09-08 12:10:00,28.77,28.8,28.76,28.79,23090.0,25.5729,25.5996,25.5641,25.5907,23090.0
2020-09-08 12:15:00,28.78,28.83,28.78,28.83,16994.0,25.5818,25.6263,25.5818,25.6263,16994.0
2020-09-08 12:20:00,28.83,28.87,28.81,28.87,23751.0,25.6263,25.6618,25.6085,25.6618,23751.0
2020-09-08 12:25:00,28.87,28.9,28.85,28.87,39170.0,25.6618,25.6885,25.644,25.6618,39170.0
2020-09-08 12:30:00,28.87,28.9,28.85,28.89,25641.0,25.6618,25.6885,25.644,25.6796,25641.0
2020-09-08 12:35:00,28.89,28.91,28.88,28.89,11939.0,25.6796,25.6974,25.6707,25.6796,11939.0
2020-09-08 12:40:00,28.89,28.9,28.85,28.9,21261.0,25.6796,25.6885,25.644,25.6885,21261.0
2020-09-08 12:45:00,28.9,28.97,28.89,28.96,23154.0,25.6885,25.7507,25.6796,25.7418,23154.0
2020-09-08 12:50:00,28.96,28.97,28.94,28.96,10038.0,25.7418,25.7507,25.724,25.7418,10038.0
2020-09-08 12:55:00,28.95,28.95,28.91,28.92,21815.0,25.7329,25.7329,25.6974,25.7063,21815.0
2020-09-08 13:00:00,28.92,28.94,28.9,28.93,18839.0,25.7063,25.724,25.6885,25.7152,18839.0
2020-09-08 13:05:00,28.93,28.99,28.92,28.98,41127.0,25.7152,25.7685,25.7063,25.7596,41127.0
2020-09-08 13:10:00,28.98,29.01,28.97,28.99,12829.0,25.7596,25.7863,25.7507,25.7685,12829.0
2020-09-08 13:15:00,28.99,29.03,28.98,29.03,11697.0,25.7685,25.804,25.7596,25.804,11697.0
2020-09-08 13:20:00,29.03,29.04,29.0,29.02,19345.0,25.804,25.8129,25.7774,25.7952,19345.0
2020-09-08 13:25:00,29.01,29.01,28.98,28.98,11457.0,25.7863,25.7863,25.7596,25.7596,11457.0
2020-09-08 13:30:00,28.99,29.02,28.97,29.0,18079.0,25.7685,25.7952,25.7507,25.7774,18079.0
2020-09-08 13:35:00,29.0,29.07,28.99,29.05,38074.0,25.7774,25.8396,25.7685,25.8218,38074.0
2020-09-08 13:40:00,29.04,29.07,29.04,29.07,13943.0,25.8129,25.8396,25.8129,25.8396,13943.0
2020-09-08 13:45:00,29.07,29.07,29.03,29.04,47823.0,25.8396,25.8396,25.804,25.8129,47823.0
2020-09-08 13:50:00,29.04,29.06,29.03,29.05,12858.0,25.8129,25.8307,25.804,25.8218,12858.0
2020-09-08 13:55:00,29.06,29.07,29.03,29.03,15806.0,25.8307,25.8396,25.804,25.804,15806.0
2020-09-08 14:00:00,29.04,29.04,29.0,29.01,10422.0,25.8129,25.8129,25.7774,25.7863,10422.0
2020-09-08 14:05:00,29.01,29.03,28.99,29.02,15440.0,25.7863,25.804,25.7685,25.7952,15440.0
2020-09-08 14:10:00,29.03,29.03,28.99,29.0,13516.0,25.804,25.804,25.7685,25.7774,13516.0
2020-09-08 14:15:00,29.0,29.01,28.95,28.96,21591.0,25.7774,25.7863,25.7329,25.7418,21591.0
2020-09-08 14:20:00,28.95,28.98,28.94,28.98,29868.0,25.7329,25.7596,25.724,25.7596,29868.0
2020-09-08 14:25:00,28.98,29.0,28.96,28.96,19009.0,25.7596,25.7774,25.7418,25.7418,19009.0
2020-09-08 14:30:00,28.96,28.96,28.93,28.95,11515.0,25.7418,25.7418,25.7152,25.7329,11515.0
2020-09-08 14:35:00,28.95,28.96,28.91,28.92,20583.0,25.7329,25.7418,25.6974,25.7063,20583.0
2020-09-08 14:40:00,28.92,28.92,28.84,28.84,31888.0,25.7063,25.7063,25.6352,25.6352,31888.0
2020-09-08 14:45:00,28.84,28.89,28.83,28.89,17698.0,25.6352,25.6796,25.6263,25.6796,17698.0
2020-09-08 14:50:00,28.88,28.88,28.81,28.83,24748.0,25.6707,25.6707,25.6085,25.6263,24748.0
2020-09-08 14:55:00,28.82,28.93,28.81,28.93,27580.0,25.6174,25.7152,25.6085,25.7152,27580.0
2020-09-08 15:00:00,28.93,28.93,28.82,28.83,65873.0,25.7152,25.7152,25.6174,25.6263,65873.0
2020-09-08 15:05:00,28.83,28.86,28.81,28.85,30113.0,25.6263,25.6529,25.6085,25.644,30113.0
2020-09-08 15:10:00,28.85,28.89,28.85,28.88,26750.0,25.644,25.6796,25.644,25.6707,26750.0
2020-09-08 15:15:00,28.89,28.91,28.85,28.91,29219.0,25.6796,25.6974,25.644,25.6974,29219.0
2020-09-08 15:20:00,28.91,28.94,28.89,28.93,27764.0,25.6974,25.724,25.6796,25.7152,27764.0
2020-09-08 15:25:00,28.94,28.95,28.9,28.94,36156.0,25.724,25.7329,25.6885,25.724,36156.0
2020-09-08 15:30:00,28.94,28.97,28.87,28.87,41570.0,25.724,25.7507,25.6618,25.6618,41570.0
2020-09-08 15:35:00,28.88,28.95,28.88,28.93,42552.0,25.6707,25.7329,25.6707,25.7152,42552.0
2020-09-08 15:40:00,28.93,28.97,28.92,28.96,48905.0,25.7152,25.7507,25.7063,25.7418,48905.0
2020-09-08 15:45:00,28.96,28.96,28.87,28.9,85459.0,25.7418,25.7418,25.6618,25.6885,85459.0
2020-09-08 15:50:00,28.89,28.9,28.86,28.89,98246.0,25.6796,25.6885,25.6529,25.6796,98246.0
2020-09-08 15:55:00,28.89,28.89,28.82,28.86,292676.0,25.6796,25.6796,25.6174,25.6529,292676.0
2020-09-09 09:30:00,29.03,29.15,28.93,29.09,25054.0,25.804,25.9107,25.7152,25.8574,25054.0
2020-09-09 09:35:00,29.11,29.15,29.1,29.14,16162.0,25.8752,25.9107,25.8663,25.9018,16162.0
2020-09-09 09:40:00,29.15,29.21,29.15,29.18,19717.0,25.9107,25.964,25.9107,25.9374,19717.0
2020-09-09 09:45:00,29.19,29.29,29.17,29.28,22790.0,25.9463,26.0352,25.9285,26.0263,22790.0
2020-09-09 09:50:00,29.28,29.33,29.26,29.29,27812.0,26.0263,26.0707,26.0085,26.0352,27812.0
2020-09-09 09:55:00,29.3,29.35,29.25,29.34,61313.0,26.044,26.0885,25.9996,26.0796,61313.0
2020-09-09 10:00:00,29.36,29.44,29.35,29.4,26808.0,26.0974,26.1685,26.0885,26.1329,26808.0
2020-09-09 10:05:00,29.39,29.43,29.38,29.38,17082.0,26.124,26.1596,26.1152,26.1152,17082.0
2020-09-09 10:10:00,29.38,29.45,29.38,29.43,19703.0,26.1152,26.1774,26.1152,26.1596,19703.0
2020-09-09 10:15:00,29.43,29.49,29.43,29.47,18259.0,26.1596,26.2129,26.1596,26.1952,18259.0
2020-09-09 10:20:00,29.46,29.5,29.45,29.5,38716.0,26.1863,26.2218,26.1774,26.2218,38716.0
2020-09-09 10:25:00,29.5,29.54,29.49,29.53,21657.0,26.2218,26.2574,26.2129,26.2485,21657.0
2020-09-09 10:30:00,29.53,29.53,29.5,29.52,43000.0,26.2485,26.2485,26.2218,26.2396,43000.0
2020-09-09 10:35:00,29.52,29.52,29.46,29.48,21883.0,26.2396,26.2396,26.1863,26.204,21883.0
2020-09-09 10:40:00,29.48,29.48,29.4,29.44,22541.0,26.204,26.204,26.1329,26.1685,22541.0
2020-09-09 10:45:00,29.44,29.46,29.4,29.43,217522.0,26.1685,26.1863,26.1329,26.1596,217522.0
2020-09-09 10:50:00,29.43,29.49,29.42,29.49,28496.0,26.1596,26.2129,26.1507,26.2129,28496.0
2020-09-09 10:55:00,29.49,29.5,29.45,29.46,31628.0,26.2129,26.2218,26.1774,26.1863,31628.0
2020-09-09 11:00:00,29.47,29.57,29.46,29.57,26778.0,26.1952,26.284,26.1863,26.284,26778.0
2020-09-09 11:05:00,29.56,29.58,29.51,29.51,30538.0,26.2752,26.2929,26.2307,26.2307,30538.0
2020-09-09 11:10:00,29.52,29.57,29.51,29.56,11692.0,26.2396,26.284,26.2307,26.2752,11692.0
2020-09-09 11:15:00,29.57,29.6,29.54,29.56,29713.0,26.284,26.3107,26.2574,26.2752,29713.0
2020-09-09 11:20:00,29.57,29.64,29.57,29.64,15259.0,26.284,26.3463,26.284,26.3463,15259.0
2020-09-09 11:25:00,29.64,29.66,29.61,29.63,14180.0,26.3463,26.364,26.3196,26.3374,14180.0
2020-09-09 11:30:00,29.63,29.66,29.62,29.63,15166.0,26.3374,26.364,26.3285,26.3374,15166.0
2020-09-09 11:35:00,29.63,29.64,29.6,29.61,10247.0,26.3374,26.3463,26.3107,26.3196,10247.0
2020-09-09 11:40:00,29.61,29.61,29.57,29.61,17815.0,26.3196,26.3196,26.284,26.3196,17815.0
2020-09-09 11:45:00,29.61,29.62,29.59,29.61,11536.0,26.3196,26.3285,26.3018,26.3196,11536.0
2020-09-09 11:50:00,29.61,29.63,29.6,29.6,7535.0,26.3196,26.3374,26.3107,26.3107,7535.0
2020-09-09 11:55:00,29.61,29.61,29.56,29.59,15418.0,26.3196,26.3196,26.2752,26.3018,15418.0
2020-09-09 12:00:00,29.58,29.59,29.55,29.58,25232.0,26.2929,26.3018,26.2663,26.2929,25232.0
2020-09-09 12:05:00,29.57,29.58,29.57,29.58,3764.0,26.284,26.2929,26.284,26.2929,3764.0
2020-09-09 12:10:00,29.58,29.58,29.53,29.54,52786.0,26.2929,26.2929,26.2485,26.2574,52786.0
2020-09-09 12:15:00,29.53,29.58,29.53,29.58,36187.0,26.2485,26.2929,26.2485,26.2929,36187.0
2020-09-09 12:20:00,29.58,29.58,29.56,29.58,14004.0,26.2929,26.2929,26.2752,26.2929,14004.0
2020-09-09 12:25:00,29.58,29.58,29.55,29.55,24705.0,26.2929,26.2929,26.2663,26.2663,24705.0
2020-09-09 12:30:00,29.56,29.56,29.54,29.55,10574.0,26.2752,26.2752,26.2574,26.2663,10574.0
2020-09-09 12:35:00,29.55,29.57,29.55,29.57,8981.0,26.2663,26.284,26.2663,26.284,8981.0
2020-09-09 12:40:00,29.57,29.58,29.56,29.58,60602.0,26.284,26.2929,26.2752,26.2929,60602.0
2020-09-09 12:45:00,29.58,29.58,29.57,29.58,52299.0,26.2929,26.2929,26.284,26.2929,52299.0
2020-09-09 12:50:00,29.57,29.58,29.57,29.58,9582.0,26.284,26.2929,26.284,26.2929,9582.0
2020-09-09 12:55:00,29.58,29.58,29.57,29.58,44941.0,26.2929,26.2929,26.284,26.2929,44941.0
2020-09-09 13:00:00,29.58,29.63,29.57,29.63,48349.0,26.2929,26.3374,26.284,26.3374,48349.0
2020-09-09 13:05:00,29.63,29.67,29.63,29.65,26019.0,26.3374,26.3729,26.3374,26.3551,26019.0
2020-09-09 13:10:00,29.65,29.66,29.64,29.65,13933.0,26.3551,26.364,26.3463,26.3551,13933.0
2020-09-09 13:15:00,29.66,29.66,29.64,29.66,19594.0,26.364,26.364,26.3463,26.364,19594.0
2020-09-09 13:20:00,29.66,29.68,29.65,29.68,12763.0,26.364,26.3818,26.3551,26.3818,12763.0
2020-09-09 13:25:00,29.68,29.69,29.66,29.66,22117.0,26.3818,26.3907,26.364,26.364,22117.0
2020-09-09 13:30:00,29.67,29.67,29.63,29.64,16874.0,26.3729,26.3729,26.3374,26.3463,16874.0
2020-09-09 13:35:00,29.64,29.66,29.63,29.66,14211.0,26.3463,26.364,26.3374,26.364,14211.0
2020-09-09 13:40:00,29.66,29.67,29.65,29.65,13244.0,26.364,26.3729,26.3551,26.3551,13244.0
2020-09-09 13:45:00,29.65,29.65,29.62,29.65,15054.0,26.3551,26.3551,26.3285,26.3551,15054.0
2020-09-09 13:50:00,29.64,29.66,29.62,29.63,15967.0,26.3463,26.364,26.3285,26.3374,15967.0
2020-09-09 13:55:00,29.63,29.63,29.61,29.62,12468.0,26.3374,26.3374,26.3196,26.3285,12468.0
2020-09-09 14:00:00,29.62,29.63,29.57,29.57,19636.0,26.3285,26.3374,26.284,26.284,19636.0
2020-09-09 14:05:00,29.58,29.6,29.57,29.6,16529.0,26.2929,26.3107,26.284,26.3107,16529.0
2020-09-09 14:10:00,29.6,29.61,29.59,29.61,9804.0,26.3107,26.3196,26.3018,26.3196,9804.0
2020-09-09 14:15:00,29.61,29.64,29.6,29.64,25522.0,26.3196,26.3463,26.3107,26.3463,25522.0
2020-09-09 14:20:00,29.64,29.64,29.62,29.64,25981.0,26.3463,26.3463,26.3285,26.3463,25981.0
2020-09-09 14:25:00,29.64,29.64,29.59,29.6,11378.0,26.3463,26.3463,26.3018,26.3107,11378.0
2020-09-09 14:30:00,29.6,29.62,29.59,29.62,18147.0,26.3107,26.3285,26.3018,26.3285,18147.0
2020-09-09 14:35:00,29.62,29.64,29.61,29.64,23362.0,26.3285,26.3463,26.3196,26.3463,23362.0
2020-09-09 14:40:00,29.64,29.64,29.6,29.61,31145.0,26.3463,26.3463,26.3107,26.3196,31145.0
2020-09-09 14:45:00,29.61,29.61,29.58,29.6,63301.0,26.3196,26.3196,26.2929,26.3107,63301.0
2020-09-09 14:50:00,29.6,29.61,29.59,29.61,13416.0,26.3107,26.3196,26.3018,26.3196,13416.0
2020-09-09 14:55:00,29.61,29.61,29.58,29.61,40621.0,26.3196,26.3196,26.2929,26.3196,40621.0
2020-09-09 15:00:00,29.6,29.61,29.6,29.61,81556.0,26.3107,26.3196,26.3107,26.3196,81556.0
2020-09-09 15:05:00,29.6,29.61,29.6,29.61,14100.0,26.3107,26.3196,26.3107,26.3196,14100.0
2020-09-09 15:10:00,29.61,29.61,29.58,29.6,42700.0,26.3196,26.3196,26.2929,26.3107,42700.0
2020-09-09 15:15:00,29.6,29.61,29.59,29.61,26272.0,26.3107,26.3196,26.3018,26.3196,26272.0
2020-09-09 15:20:00,29.61,29.61,29.59,29.61,106396.0,26.3196,26.3196,26.3018,26.3196,106396.0
2020-09-09 15:25:00,29.61,29.61,29.55,29.55,44143.0,26.3196,26.3196,26.2663,26.2663,44143.0
2020-09-09 15:30:00,29.56,29.6,29.56,29.57,44366.0,26.2752,26.3107,26.2752,26.284,44366.0
2020-09-09 15:35:00,29.57,29.57,29.52,29.52,55808.0,26.284,26.284,26.2396,26.2396,55808.0
2020-09-09 15:40:00,29.52,29.52,29.49,29.51,32733.0,26.2396,26.2396,26.2129,26.2307,32733.0
2020-09-09 15:45:00,29.51,29.51,29.44,29.46,76400.0,26.2307,26.2307,26.1685,26.1863,76400.0
2020-09-09 15:50:00,29.45,29.48,29.44,29.47,88998.0,26.1774,26.204,26.1685,26.1952,88998.0
2020-09-09 15:55:00,29.47,29.52,29.46,29.51,447335.0,26.1952,26.2396,26.1863,26.2307,447335.0
2020-09-10 09:30:00,28.98,28.99,28.65,28.84,944979.0,25.7596,25.7685,25.4663,25.6352,944979.0
2020-09-10 09:35:00,28.84,28.9,28.77,28.89,231085.0,25.6352,25.6885,25.5729,25.6796,231085.0
2020-09-10 09:40:00,28.89,29.04,28.83,28.92,271125.0,25.6796,25.8129,25.6263,25.7063,271125.0
2020-09-10 09:45:00,28.92,28.95,28.73,28.74,388917.0,25.7063,25.7329,25.5374,25.5463,388917.0
2020-09-10 09:50:00,28.74,28.79,28.65,28.74,334313.0,25.5463,25.5907,25.4663,25.5463,334313.0
2020-09-10 09:55:00,28.73,28.74,28.63,28.68,181109.0,25.5374,25.5463,25.4485,25.4929,181109.0
2020-09-10 10:00:00,28.68,28.8,28.66,28.8,306133.0,25.4929,25.5996,25.4752,25.5996,306133.0
2020-09-10 10:05:00,28.8,28.95,28.77,28.95,144402.0,25.5996,25.7329,25.5729,25.7329,144402.0
2020-09-10 10:10:00,28.95,28.95,28.88,28.9,65622.0,25.7329,25.7329,25.6707,25.6885,65622.0
2020-09-10 10:15:00,28.9,28.94,28.88,28.94,61257.0,25.6885,25.724,25.6707,25.724,61257.0
2020-09-10 10:20:00,28.94,28.95,28.89,28.9,68756.0,25.724,25.7329,25.6796,25.6885,68756.0
2020-09-10 10:25:00,28.9,28.92,28.88,28.91,90747.0,25.6885,25.7063,25.6707,25.6974,90747.0
2020-09-10 10:30:00,28.92,29.08,28.91,29.04,75482.0,25.7063,25.8485,25.6974,25.8129,75482.0
2020-09-10 10:35:00,29.04,29.06,29.02,29.06,41845.0,25.8129,25.8307,25.7952,25.8307,41845.0
2020-09-10 10:40:00,29.05,29.06,28.99,29.01,131637.0,25.8218,25.8307,25.7685,25.7863,131637.0
2020-09-10 10:45:00,29.0,29.0,28.91,28.96,59153.0,25.7774,25.7774,25.6974,25.7418,59153.0
2020-09-10 10:50:00,28.97,29.0,28.95,28.96,29639.0,25.7507,25.7774,25.7329,25.7418,29639.0
2020-09-10 10:55:00,28.95,28.97,28.81,28.82,50785.0,25.7329,25.7507,25.6085,25.6174,50785.0
2020-09-10 11:00:00,28.81,28.83,28.75,28.8,41544.0,25.6085,25.6263,25.5552,25.5996,41544.0
2020-09-10 11:05:00,28.8,28.88,28.8,28.83,110744.0,25.5996,25.6707,25.5996,25.6263,110744.0
2020-09-10 11:10:00,28.84,28.96,28.82,28.96,22700.0,25.6352,25.7418,25.6174,25.7418,22700.0
2020-09-10 11:15:00,28.97,28.99,28.92,28.98,28362.0,25.7507,25.7685,25.7063,25.7596,28362.0
2020-09-10 11:20:00,28.99,29.0,28.92,28.93,39436.0,25.7685,25.7774,25.7063,25.7152,39436.0
2020-09-10 11:25:00,28.93,29.05,28.93,29.05,31014.0,25.7152,25.8218,25.7152,25.8218,31014.0
2020-09-10 11:30:00,29.05,29.07,29.03,29.04,21308.0,25.8218,25.8396,25.804,25.8129,21308.0
2020-09-10 11:35:00,29.03,29.08,29.02,29.03,37898.0,25.804,25.8485,25.7952,25.804,37898.0
2020-09-10 11:40:00,29.02,29.05,29.02,29.05,18816.0,25.7952,25.8218,25.7952,25.8218,18816.0
2020-09-10 11:45:00,29.04,29.05,29.01,29.03,27820.0,25.8129,25.8218,25.7863,25.804,27820.0
2020-09-10 11:50:00,29.04,29.05,29.0,29.01,30744.0,25.8129,25.8218,25.7774,25.7863,30744.0
2020-09-10 11:55:00,29.01,29.02,28.96,28.97,35231.0,25.7863,25.7952,25.7418,25.7507,35231.0
2020-09-10 12:00:00,28.96,28.99,28.94,28.95,25082.0,25.7418,25.7685,25.724,25.7329,25082.0
2020-09-10 12:05:00,28.95,29.01,28.95,28.99,16421.0,25.7329,25.7863,25.7329,25.7685,16421.0
2020-09-10 12:10:00,28.99,29.0,28.97,28.98,7149.0,25.7685,25.7774,25.7507,25.7596,7149.0
2020-09-10 12:15:00,28.97,29.0,28.96,28.98,15995.0,25.7507,25.7774,25.7418,25.7596,15995.0
2020-09-10 12:20:00,28.99,29.0,28.96,28.97,21927.0,25.7685,25.7774,25.7418,25.7507,21927.0
2020-09-10 12:25:00,28.98,29.0,28.95,28.96,29575.0,25.7596,25.7774,25.7329,25.7418,29575.0
2020-09-10 12:30:00,28.96,28.98,28.94,28.96,17363.0,25.7418,25.7596,25.724,25.7418,17363.0
2020-09-10 12:35:00,28.95,28.95,28.88,28.88,27955.0,25.7329,25.7329,25.6707,25.6707,27955.0
2020-09-10 12:40:00,28.89,28.93,28.88,28.89,16331.0,25.6796,25.7152,25.6707,25.6796,16331.0
2020-09-10 12:45:00,28.89,28.91,28.88,28.91,18642.0,25.6796,25.6974,25.6707,25.6974,18642.0
2020-09-10 12:50:00,28.91,28.96,28.9,28.96,35306.0,25.6974,25.7418,25.6885,25.7418,35306.0
2020-09-10 12:55:00,28.96,28.97,28.95,28.96,19363.0,25.7418,25.7507,25.7329,25.7418,19363.0
2020-09-10 13:00:00,28.96,28.97,28.94,28.96,44353.0,25.7418,25.7507,25.724,25.7418,44353.0
2020-09-10 13:05:00,28.96,28.98,28.93,28.96,156437.0,25.7418,25.7596,25.7152,25.7418,156437.0
2020-09-10 13:10:00,28.96,28.97,28.94,28.94,14828.0,25.7418,25.7507,25.724,25.724,14828.0
2020-09-10 13:15:00,28.95,29.0,28.91,29.0,59468.0,25.7329,25.7774,25.6974,25.7774,59468.0
2020-09-10 13:20:00,29.0,29.0,28.96,28.98,36662.0,25.7774,25.7774,25.7418,25.7596,36662.0
2020-09-10 13:25:00,28.98,28.98,28.93,28.95,27601.0,25.7596,25.7596,25.7152,25.7329,27601.0
2020-09-10 13:30:00,28.96,28.99,28.95,28.98,25411.0,25.7418,25.7685,25.7329,25.7596,25411.0
2020-09-10 13:35:00,28.98,28.98,28.93,28.94,16209.0,25.7596,25.7596,25.7152,25.724,16209.0
2020-09-10 13:40:00,28.94,28.97,28.91,28.94,27404.0,25.724,25.7507,25.6974,25.724,27404.0
2020-09-10 13:45:00,28.94,28.98,28.93,28.94,92153.0,25.724,25.7596,25.7152,25.724,92153.0
2020-09-10 13:50:00,28.95,28.97,28.92,28.94,40161.0,25.7329,25.7507,25.7063,25.724,40161.0
2020-09-10 13:55:00,28.93,28.94,28.91,28.93,61443.0,25.7152,25.724,25.6974,25.7152,61443.0
2020-09-10 14:00:00,28.93,28.94,28.9,28.93,55271.0,25.7152,25.724,25.6885,25.7152,55271.0
2020-09-10 14:05:00,28.93,28.93,28.88,28.92,38905.0,25.7152,25.7152,25.6707,25.7063,38905.0
2020-09-10 14:10:00,28.93,28.95,28.9,28.93,32835.0,25.7152,25.7329,25.6885,25.7152,32835.0
2020-09-10 14:15:00,28.93,28.94,28.8,28.83,85711.0,25.7152,25.724,25.5996,25.6263,85711.0
2020-09-10 14:20:00,28.83,28.85,28.79,28.8,46928.0,25.6263,25.644,25.5907,25.5996,46928.0
2020-09-10 14:25:00,28.8,28.81,28.68,28.7,66517.0,25.5996,25.6085,25.4929,25.5107,66517.0
2020-09-10 14:30:00,28.69,28.76,28.68,28.73,53789.0,25.5018,25.5641,25.4929,25.5374,53789.0
2020-09-10 14:35:00,28.72,28.76,28.7,28.74,37224.0,25.5285,25.5641,25.5107,25.5463,37224.0
2020-09-10 14:40:00,28.73,28.74,28.68,28.7,35308.0,25.5374,25.5463,25.4929,25.5107,35308.0
2020-09-10 14:45:00,28.7,28.81,28.69,28.8,45221.0,25.5107,25.6085,25.5018,25.5996,45221.0
2020-09-10 14:50:00,28.8,28.81,28.76,28.77,26964.0,25.5996,25.6085,25.5641,25.5729,26964.0
2020-09-10 14:55:00,28.78,28.85,28.78,28.85,26848.0,25.5818,25.644,25.5818,25.644,26848.0
2020-09-10 15:00:00,28.86,28.86,28.78,28.79,33979.0,25.6529,25.6529,25.5818,25.5907,33979.0
2020-09-10 15:05:00,28.79,28.8,28.65,28.65,177902.0,25.5907,25.5996,25.4663,25.4663,177902.0
2020-09-10 15:10:00,28.65,28.74,28.63,28.73,33033.0,25.4663,25.5463,25.4485,25.5374,33033.0
2020-09-10 15:15:00,28.73,28.73,28.64,28.64,35166.0,25.5374,25.5374,25.4574,25.4574,35166.0
2020-09-10 15:20:00,28.65,28.66,28.6,28.62,48769.0,25.4663,25.4752,25.4218,25.4396,48769.0
2020-09-10 15:25:00,28.62,28.67,28.55,28.65,141608.0,25.4396,25.4841,25.3774,25.4663,141608.0
2020-09-10 15:30:00,28.65,28.69,28.61,28.68,106121.0,25.4663,25.5018,25.4307,25.4929,106121.0
2020-09-10 15:35:00,28.67,28.67,28.58,28.63,65310.0,25.4841,25.4841,25.4041,25.4485,65310.0
2020-09-10 15:40:00,28.63,28.71,28.62,28.69,74782.0,25.4485,25.5196,25.4396,25.5018,74782.0
2020-09-10 15:45:00,28.68,28.69,28.52,28.57,113658.0,25.4929,25.5018,25.3507,25.3952,113658.0
2020-09-10 15:50:00,28.56,28.62,28.51,28.6,145816.0,25.3863,25.4396,25.3418,25.4218,145816.0
2020-09-10 15:55:00,28.6,28.62,28.53,28.53,288354.0,25.4218,25.4396,25.3596,25.3596,288354.0
2020-09-11 09:30:00,28.6,28.79,28.55,28.69,50371.0,25.4218,25.5907,25.3774,25.5018,50371.0
2020-09-11 09:35:00,28.69,28.76,28.61,28.65,74091.0,25.5018,25.5641,25.4307,25.4663,74091.0
2020-09-11 09:40:00,28.65,28.65,28.57,28.64,63432.0,25.4663,25.4663,25.3952,25.4574,63432.0
2020-09-11 09:45:00,28.64,28.71,28.63,28.71,19215.0,25.4574,25.5196,25.4485,25.5196,19215.0
2020-09-11 09:50:00,28.71,28.75,28.66,28.66,17390.0,25.5196,25.5552,25.4752,25.4752,17390.0
2020-09-11 09:55:00,28.65,28.67,28.59,28.6,23010.0,25.4663,25.4841,25.4129,25.4218,23010.0
2020-09-11 10:00:00,28.6,28.64,28.59,28.63,23363.0,25.4218,25.4574,25.4129,25.4485,23363.0
2020-09-11 10:05:00,28.63,28.65,28.57,28.58,40214.0,25.4485,25.4663,25.3952,25.4041,40214.0
2020-09-11 10:10:00,28.57,28.61,28.5,28.59,129973.0,25.3952,25.4307,25.3329,25.4129,129973.0
2020-09-11 10:15:00,28.59,28.64,28.55,28.64,121573.0,25.4129,25.4574,25.3774,25.4574,121573.0
2020-09-11 10:20:00,28.63,28.72,28.63,28.72,101774.0,25.4485,25.5285,25.4485,25.5285,101774.0
2020-09-11 10:25:00,28.72,28.72,28.63,28.64,44453.0,25.5285,25.5285,25.4485,25.4574,44453.0
2020-09-11 10:30:00,28.64,28.67,28.63,28.67,43147.0,25.4574,25.4841,25.4485,25.4841,43147.0
2020-09-11 10:35:00,28.66,28.67,28.62,28.66,50198.0,25.4752,25.4841,25.4396,25.4752,50198.0
2020-09-11 10:40:00,28.66,28.74,28.66,28.73,30368.0,25.4752,25.5463,25.4752,25.5374,30368.0
2020-09-11 10:45:00,28.74,28.77,28.73,28.75,39710.0,25.5463,25.5729,25.5374,25.5552,39710.0
2020-09-11 10:50:00,28.76,28.77,28.68,28.72,34472.0,25.5641,25.5729,25.4929,25.5285,34472.0
2020-09-11 10:55:00,28.72,28.72,28.66,28.67,818746.0,25.5285,25.5285,25.4752,25.4841,818746.0
2020-09-11 11:00:00,28.67,28.8,28.63,28.8,63618.0,25.4841,25.5996,25.4485,25.5996,63618.0
2020-09-11 11:05:00,28.8,28.84,28.73,28.81,102967.0,25.5996,25.6352,25.5374,25.6085,102967.0
2020-09-11 11:10:00,28.8,28.82,28.78,28.79,34560.0,25.5996,25.6174,25.5818,25.5907,34560.0
2020-09-11 11:15:00,28.8,28.85,28.79,28.83,51912.0,25.5996,25.644,25.5907,25.6263,51912.0
2020-09-11 11:20:00,28.83,28.84,28.78,28.81,98452.0,25.6263,25.6352,25.5818,25.6085,98452.0
2020-09-11 11:25:00,28.8,28.83,28.79,28.83,30835.0,25.5996,25.6263,25.5907,25.6263,30835.0
2020-09-11 11:30:00,28.82,28.85,28.79,28.79,43133.0,25.6174,25.644,25.5907,25.5907,43133.0
2020-09-11 11:35:00,28.78,28.79,28.71,28.77,61589.0,25.5818,25.5907,25.5196,25.5729,61589.0
2020-09-11 11:40:00,28.77,28.77,28.74,28.77,11145.0,25.5729,25.5729,25.5463,25.5729,11145.0
2020-09-11 11:45:00,28.78,28.8,28.77,28.78,25615.0,25.5818,25.5996,25.5729,25.5818,25615.0
2020-09-11 11:50:00,28.78,28.8,28.75,28.79,35345.0,25.5818,25.5996,25.5552,25.5907,35345.0
2020-09-11 11:55:00,28.8,28.82,28.78,28.8,55146.0,25.5996,25.6174,25.5818,25.5996,55146.0
2020-09-11 12:00:00,28.8,28.87,28.78,28.86,26888.0,25.5996,25.6618,25.5818,25.6529,26888.0
2020-09-11 12:05:00,28.86,28.9,28.86,28.89,22366.0,25.6529,25.6885,25.6529,25.6796,22366.0
2020-09-11 12:10:00,28.9,28.93,28.88,28.93,18661.0,25.6885,25.7152,25.6707,25.7152,18661.0
2020-09-11 12:15:00,28.93,28.93,28.88,28.91,24423.0,25.7152,25.7152,25.6707,25.6974,24423.0
2020-09-11 12:20:00,28.92,28.99,28.9,28.97,109361.0,25.7063,25.7685,25.6885,25.7507,109361.0
2020-09-11 12:25:00,28.97,28.97,28.89,28.9,19009.0,25.7507,25.7507,25.6796,25.6885,19009.0
2020-09-11 12:30:00,28.9,28.9,28.82,28.85,25907.0,25.6885,25.6885,25.6174,25.644,25907.0
2020-09-11 12:35:00,28.85,28.86,28.78,28.8,40404.0,25.644,25.6529,25.5818,25.5996,40404.0
2020-09-11 12:40:00,28.8,28.8,28.73,28.75,21617.0,25.5996,25.5996,25.5374,25.5552,21617.0
2020-09-11 12:45:00,28.75,28.76,28.73,28.76,15144.0,25.5552,25.5641,25.5374,25.5641,15144.0
2020-09-11 12:50:00,28.76,28.8,28.75,28.77,25113.0,25.5641,25.5996,25.5552,25.5729,25113.0
2020-09-11 12:55:00,28.77,28.77,28.68,28.7,32151.0,25.5729,25.5729,25.4929,25.5107,32151.0
2020-09-11 13:00:00,28.71,28.77,28.7,28.76,31887.0,25.5196,25.5729,25.5107,25.5641,31887.0
2020-09-11 13:05:00,28.76,28.76,28.7,28.73,22826.0,25.5641,25.5641,25.5107,25.5374,22826.0
2020-09-11 13:10:00,28.73,28.73,28.67,28.68,41688.0,25.5374,25.5374,25.4841,25.4929,41688.0
2020-09-11 13:15:00,28.68,28.7,28.57,28.64,85669.0,25.4929,25.5107,25.3952,25.4574,85669.0
2020-09-11 13:20:00,28.64,28.64,28.6,28.61,102573.0,25.4574,25.4574,25.4218,25.4307,102573.0
2020-09-11 13:25:00,28.61,28.61,28.52,28.54,46867.0,25.4307,25.4307,25.3507,25.3685,46867.0
2020-09-11 13:30:00,28.53,28.55,28.49,28.55,57658.0,25.3596,25.3774,25.3241,25.3774,57658.0
2020-09-11 13:35:00,28.55,28.58,28.54,28.57,25421.0,25.3774,25.4041,25.3685,25.3952,25421.0
2020-09-11 13:40:00,28.57,28.63,28.56,28.6,33795.0,25.3952,25.4485,25.3863,25.4218,33795.0
2020-09-11 13:45:00,28.6,28.62,28.57,28.61,30064.0,25.4218,25.4396,25.3952,25.4307,30064.0
2020-09-11 13:50:00,28.6,28.63,28.58,28.59,27996.0,25.4218,25.4485,25.4041,25.4129,27996.0
2020-09-11 13:55:00,28.58,28.59,28.52,28.54,34579.0,25.4041,25.4129,25.3507,25.3685,34579.0
2020-09-11 14:00:00,28.54,28.57,28.47,28.54,76116.0,25.3685,25.3952,25.3063,25.3685,76116.0
2020-09-11 14:05:00,28.55,28.61,28.54,28.59,50666.0,25.3774,25.4307,25.3685,25.4129,50666.0
2020-09-11 14:10:00,28.59,28.62,28.58,28.59,49274.0,25.4129,25.4396,25.4041,25.4129,49274.0
2020-09-11 14:15:00,28.59,28.64,28.57,28.64,46151.0,25.4129,25.4574,25.3952,25.4574,46151.0
2020-09-11 14:20:00,28.64,28.64,28.59,28.63,35972.0,25.4574,25.4574,25.4129,25.4485,35972.0
2020-09-11 14:25:00,28.63,28.66,28.62,28.64,33534.0,25.4485,25.4752,25.4396,25.4574,33534.0
2020-09-11 14:30:00,28.64,28.64,28.57,28.58,101486.0,25.4574,25.4574,25.3952,25.4041,101486.0
2020-09-11 14:35:00,28.58,28.69,28.58,28.69,41557.0,25.4041,25.5018,25.4041,25.5018,41557.0
2020-09-11 14:40:00,28.69,28.72,28.67,28.72,35371.0,25.5018,25.5285,25.4841,25.5285,35371.0
2020-09-11 14:45:00,28.72,28.74,28.7,28.71,39705.0,25.5285,25.5463,25.5107,25.5196,39705.0
2020-09-11 14:50:00,28.71,28.73,28.68,28.72,67744.0,25.5196,25.5374,25.4929,25.5285,67744.0
2020-09-11 14:55:00,28.73,28.75,28.68,28.7,69189.0,25.5374,25.5552,25.4929,25.5107,69189.0
2020-09-11 15:00:00,28.7,28.7,28.65,28.67,43004.0,25.5107,25.5107,25.4663,25.4841,43004.0
2020-09-11 15:05:00,28.67,28.69,28.65,28.66,43850.0,25.4841,25.5018,25.4663,25.4752,43850.0
2020-09-11 15:10:00,28.66,28.71,28.65,28.7,38875.0,25.4752,25.5196,25.4663,25.5107,38875.0
2020-09-11 15:15:00,28.7,28.76,28.69,28.76,64496.0,25.5107,25.5641,25.5018,25.5641,64496.0
2020-09-11 15:20:00,28.75,28.81,28.74,28.81,42883.0,25.5552,25.6085,25.5463,25.6085,42883.0
2020-09-11 15:25:00,28.8,28.83,28.77,28.8,82691.0,25.5996,25.6263,25.5729,25.5996,82691.0
2020-09-11 15:30:00,28.81,28.83,28.8,28.82,102402.0,25.6085,25.6263,25.5996,25.6174,102402.0
2020-09-11 15:35:00,28.82,28.82,28.8,28.8,45859.0,25.6174,25.6174,25.5996,25.5996,45859.0
2020-09-11 15:40:00,28.8,28.87,28.8,28.84,78123.0,25.5996,25.6618,25.5996,25.6352,78123.0
2020-09-11 15:45:00,28.84,28.85,28.81,28.84,116848.0,25.6352,25.644,25.6085,25.6352,116848.0
2020-09-11 15:50:00,28.83,28.84,28.8,28.84,154777.0,25.6263,25.6352,25.5996,25.6352,154777.0
2020-09-11 15:55:00,28.84,28.84,28.8,28.83,437990.0,25.6352,25.6352,25.5996,25.6263,437990.0
2020-09-14 09:30:00,28.99,28.99,28.94,28.94,20012.0,25.7685,25.7685,25.724,25.724,20012.0
2020-09-14 09:35:00,28.95,28.97,28.9,28.92,21504.0,25.7329,25.7507,25.6885,25.7063,21504.0
2020-09-14 09:40:00,28.92,28.95,28.91,28.92,20681.0,25.7063,25.7329,25.6974,25.7063,20681.0
2020-09-14 09:45:00,28.92,29.0,28.92,28.96,31388.0,25.7063,25.7774,25.7063,25.7418,31388.0
2020-09-14 09:50:00,28.96,28.97,28.93,28.94,29774.0,25.7418,25.7507,25.7152,25.724,29774.0
2020-09-14 09:55:00,28.94,28.94,28.88,28.9,14855.0,25.724,25.724,25.6707,25.6885,14855.0
2020-09-14 10:00:00,28.9,28.99,28.9,28.96,20111.0,25.6885,25.7685,25.6885,25.7418,20111.0
2020-09-14 10:05:00,28.96,29.01,28.96,28.98,15965.0,25.7418,25.7863,25.7418,25.7596,15965.0
2020-09-14 10:10:00,28.98,28.99,28.95,28.97,13978.0,25.7596,25.7685,25.7329,25.7507,13978.0
2020-09-14 10:15:00,28.96,29.0,28.95,29.0,9663.0,25.7418,25.7774,25.7329,25.7774,9663.0
2020-09-14 10:20:00,29.0,29.03,29.0,29.03,8220.0,25.7774,25.804,25.7774,25.804,8220.0
2020-09-14 10:25:00,29.03,29.03,29.0,29.01,9132.0,25.804,25.804,25.7774,25.7863,9132.0
2020-09-14 10:30:00,29.02,29.08,29.0,29.07,17312.0,25.7952,25.8485,25.7774,25.8396,17312.0
2020-09-14 10:35:00,29.07,29.08,29.03,29.04,9303.0,25.8396,25.8485,25.804,25.8129,9303.0
2020-09-14 10:40:00,29.03,29.05,29.02,29.04,7340.0,25.804,25.8218,25.7952,25.8129,7340.0
2020-09-14 10:45:00,29.04,29.05,29.03,29.04,8368.0,25.8129,25.8218,25.804,25.8129,8368.0
2020-09-14 10:50:00,29.04,29.08,29.02,29.02,23896.0,25.8129,25.8485,25.7952,25.7952,23896.0
2020-09-14 10:55:00,29.03,29.03,28.96,28.96,15752.0,25.804,25.804,25.7418,25.7418,15752.0
2020-09-14 11:00:00,28.96,28.98,28.95,28.98,11875.0,25.7418,25.7596,25.7329,25.7596,11875.0
2020-09-14 11:05:00,28.97,28.99,28.96,28.98,10344.0,25.7507,25.7685,25.7418,25.7596,10344.0
2020-09-14 11:10:00,28.98,28.98,28.92,28.94,16009.0,25.7596,25.7596,25.7063,25.724,16009.0
2020-09-14 11:15:00,28.93,28.95,28.92,28.93,25535.0,25.7152,25.7329,25.7063,25.7152,25535.0
2020-09-14 11:20:00,28.93,28.97,28.92,28.95,74367.0,25.7152,25.7507,25.7063,25.7329,74367.0
2020-09-14 11:25:00,28.95,28.95,28.93,28.93,15628.0,25.7329,25.7329,25.7152,25.7152,15628.0
2020-09-14 11:30:00,28.93,28.98,28.92,28.97,29242.0,25.7152,25.7596,25.7063,25.7507,29242.0
2020-09-14 11:35:00,28.96,28.97,28.92,28.93,44215.0,25.7418,25.7507,25.7063,25.7152,44215.0
2020-09-14 11:40:00,28.92,28.92,28.89,28.92,13877.0,25.7063,25.7063,25.6796,25.7063,13877.0
2020-09-14 11:45:00,28.92,28.92,28.88,28.89,12458.0,25.7063,25.7063,25.6707,25.6796,12458.0
2020-09-14 11:50:00,28.9,28.9,28.86,28.86,11368.0,25.6885,25.6885,25.6529,25.6529,11368.0
2020-09-14 11:55:00,28.86,28.89,28.86,28.89,18551.0,25.6529,25.6796,25.6529,25.6796,18551.0
2020-09-14 12:00:00,28.88,28.9,28.86,28.86,12106.0,25.6707,25.6885,25.6529,25.6529,12106.0
2020-09-14 12:05:00,28.86,28.86,28.85,28.85,5293.0,25.6529,25.6529,25.644,25.644,5293.0
2020-09-14 12:10:00,28.85,28.86,28.84,28.84,9127.0,25.644,25.6529,25.6352,25.6352,9127.0
2020-09-14 12:15:00,28.84,28.88,28.82,28.88,32381.0,25.6352,25.6707,25.6174,25.6707,32381.0
2020-09-14 12:20:00,28.88,28.91,28.87,28.9,18067.0,25.6707,25.6974,25.6618,25.6885,18067.0
2020-09-14 12:25:00,28.9,28.9,28.86,28.86,17082.0,25.6885,25.6885,25.6529,25.6529,17082.0
2020-09-14 12:30:00,28.87,28.87,28.84,28.85,22207.0,25.6618,25.6618,25.6352,25.644,22207.0
2020-09-14 12:35:00,28.84,28.87,28.84,28.85,21069.0,25.6352,25.6618,25.6352,25.644,21069.0
2020-09-14 12:40:00,28.85,28.86,28.81,28.82,9382.0,25.644,25.6529,25.6085,25.6174,9382.0
2020-09-14 12:45:00,28.83,28.85,28.82,28.84,14273.0,25.6263,25.644,25.6174,25.6352,14273.0
2020-09-14 12:50:00,28.84,28.85,28.81,28.82,9100.0,25.6352,25.644,25.6085,25.6174,9100.0
2020-09-14 12:55:00,28.81,28.85,28.81,28.85,15661.0,25.6085,25.644,25.6085,25.644,15661.0
2020-09-14 13:00:00,28.85,28.85,28.82,28.83,10708.0,25.644,25.644,25.6174,25.6263,10708.0
2020-09-14 13:05:00,28.83,28.83,28.77,28.77,9976.0,25.6263,25.6263,25.5729,25.5729,9976.0
2020-09-14 13:10:00,28.78,28.78,28.76,28.77,6222.0,25.5818,25.5818,25.5641,25.5729,6222.0
2020-09-14 13:15:00,28.77,28.77,28.75,28.77,17225.0,25.5729,25.5729,25.5552,25.5729,17225.0
2020-09-14 13:20:00,28.77,28.77,28.75,28.76,7061.0,25.5729,25.5729,25.5552,25.5641,7061.0
2020-09-14 13:25:00,28.76,28.78,28.75,28.78,13632.0,25.5641,25.5818,25.5552,25.5818,13632.0
2020-09-14 13:30:00,28.78,28.81,28.74,28.8,24788.0,25.5818,25.6085,25.5463,25.5996,24788.0
2020-09-14 13:35:00,28.8,28.81,28.78,28.8,11104.0,25.5996,25.6085,25.5818,25.5996,11104.0
2020-09-14 13:40:00,28.8,28.82,28.79,28.8,7613.0,25.5996,25.6174,25.5907,25.5996,7613.0
2020-09-14 13:45:00,28.8,28.83,28.8,28.83,8509.0,25.5996,25.6263,25.5996,25.6263,8509.0
2020-09-14 13:50:00,28.82,28.85,28.82,28.85,9913.0,25.6174,25.644,25.6174,25.644,9913.0
2020-09-14 13:55:00,28.84,28.87,28.84,28.86,21515.0,25.6352,25.6618,25.6352,25.6529,21515.0
2020-09-14 14:00:00,28.86,28.86,28.82,28.83,16496.0,25.6529,25.6529,25.6174,25.6263,16496.0
2020-09-14 14:05:00,28.84,28.87,28.83,28.85,27210.0,25.6352,25.6618,25.6263,25.644,27210.0
2020-09-14 14:10:00,28.85,28.87,28.85,28.87,15019.0,25.644,25.6618,25.644,25.6618,15019.0
2020-09-14 14:15:00,28.87,28.88,28.85,28.88,11130.0,25.6618,25.6707,25.644,25.6707,11130.0
2020-09-14 14:20:00,28.88,28.9,28.86,28.9,10334.0,25.6707,25.6885,25.6529,25.6885,10334.0
2020-09-14 14:25:00,28.89,28.89,28.86,28.88,14902.0,25.6796,25.6796,25.6529,25.6707,14902.0
2020-09-14 14:30:00,28.88,28.9,28.87,28.9,15460.0,25.6707,25.6885,25.6618,25.6885,15460.0
2020-09-14 14:35:00,28.9,28.91,28.89,28.9,14020.0,25.6885,25.6974,25.6796,25.6885,14020.0
2020-09-14 14:40:00,28.89,28.94,28.89,28.92,23855.0,25.6796,25.724,25.6796,25.7063,23855.0
2020-09-14 14:45:00,28.91,28.91,28.89,28.91,10876.0,25.6974,25.6974,25.6796,25.6974,10876.0
2020-09-14 14:50:00,28.91,28.93,28.89,28.9,16026.0,25.6974,25.7152,25.6796,25.6885,16026.0
2020-09-14 14:55:00,28.9,28.9,28.83,28.87,27265.0,25.6885,25.6885,25.6263,25.6618,27265.0
2020-09-14 15:00:00,28.87,28.87,28.82,28.83,15604.0,25.6618,25.6618,25.6174,25.6263,15604.0
2020-09-14 15:05:00,28.82,28.85,28.81,28.82,18217.0,25.6174,25.644,25.6085,25.6174,18217.0
2020-09-14 15:10:00,28.81,28.82,28.8,28.82,18075.0,25.6085,25.6174,25.5996,25.6174,18075.0
2020-09-14 15:15:00,28.82,28.84,28.78,28.83,25845.0,25.6174,25.6352,25.5818,25.6263,25845.0
2020-09-14 15:20:00,28.82,28.83,28.74,28.76,18483.0,25.6174,25.6263,25.5463,25.5641,18483.0
2020-09-14 15:25:00,28.76,28.81,28.75,28.8,29842.0,25.5641,25.6085,25.5552,25.5996,29842.0
2020-09-14 15:30:00,28.8,28.82,28.77,28.79,26436.0,25.5996,25.6174,25.5729,25.5907,26436.0
2020-09-14 15:35:00,28.79,28.82,28.76,28.82,46436.0,25.5907,25.6174,25.5641,25.6174,46436.0
2020-09-14 15:40:00,28.82,28.85,28.8,28.84,52547.0,25.6174,25.644,25.5996,25.6352,52547.0
2020-09-14 15:45:00,28.84,28.88,28.81,28.87,86042.0,25.6352,25.6707,25.6085,25.6618,86042.0
2020-09-14 15:50:00,28.86,28.86,28.78,28.78,97814.0,25.6529,25.6529,25.5818,25.5818,97814.0
2020-09-14 15:55:00,28.79,28.84,28.74,28.8,476872.0,25.5907,25.6352,25.5463,25.5996,476872.0
2020-09-15 09:30:00,28.93,29.01,28.87,28.98,42991.0,25.7152,25.7863,25.6618,25.7596,42991.0
2020-09-15 09:35:00,28.97,28.97,28.91,28.94,22170.0,25.7507,25.7507,25.6974,25.724,22170.0
2020-09-15 09:40:00,28.94,28.99,28.93,28.97,35734.0,25.724,25.7685,25.7152,25.7507,35734.0
2020-09-15 09:45:00,28.97,28.98,28.94,28.95,28444.0,25.7507,25.7596,25.724,25.7329,28444.0
2020-09-15 09:50:00,28.95,28.99,28.92,28.99,31130.0,25.7329,25.7685,25.7063,25.7685,31130.0
2020-09-15 09:55:00,28.99,29.05,28.93,29.01,88881.0,25.7685,25.8218,25.7152,25.7863,88881.0
2020-09-15 10:00:00,29.01,29.05,28.99,29.0,40785.0,25.7863,25.8218,25.7685,25.7774,40785.0
2020-09-15 10:05:00,29.0,29.07,28.99,29.01,30680.0,25.7774,25.8396,25.7685,25.7863,30680.0
2020-09-15 10:10:00,29.02,29.02,28.9,28.91,51652.0,25.7952,25.7952,25.6885,25.6974,51652.0
2020-09-15 10:15:00,28.91,28.95,28.9,28.93,23388.0,25.6974,25.7329,25.6885,25.7152,23388.0
2020-09-15 10:20:00,28.91,28.93,28.89,28.9,22289.0,25.6974,25.7152,25.6796,25.6885,22289.0
2020-09-15 10:25:00,28.91,28.99,28.9,28.99,14261.0,25.6974,25.7685,25.6885,25.7685,14261.0
2020-09-15 10:30:00,28.99,29.05,28.98,29.03,17542.0,25.7685,25.8218,25.7596,25.804,17542.0
2020-09-15 10:35:00,29.03,29.08,29.03,29.07,21963.0,25.804,25.8485,25.804,25.8396,21963.0
2020-09-15 10:40:00,29.06,29.08,29.03,29.04,33855.0,25.8307,25.8485,25.804,25.8129,33855.0
2020-09-15 10:45:00,29.04,29.06,29.02,29.06,15731.0,25.8129,25.8307,25.7952,25.8307,15731.0
2020-09-15 10:50:00,29.05,29.12,29.05,29.11,30493.0,25.8218,25.884,25.8218,25.8752,30493.0
2020-09-15 10:55:00,29.11,29.12,29.08,29.09,21230.0,25.8752,25.884,25.8485,25.8574,21230.0
2020-09-15 11:00:00,29.09,29.1,29.07,29.09,19702.0,25.8574,25.8663,25.8396,25.8574,19702.0
2020-09-15 11:05:00,29.09,29.1,29.04,29.05,14778.0,25.8574,25.8663,25.8129,25.8218,14778.0
2020-09-15 11:10:00,29.05,29.07,29.04,29.05,15531.0,25.8218,25.8396,25.8129,25.8218,15531.0
2020-09-15 11:15:00,29.05,29.06,29.01,29.06,14525.0,25.8218,25.8307,25.7863,25.8307,14525.0
2020-09-15 11:20:00,29.06,29.07,29.04,29.05,30706.0,25.8307,25.8396,25.8129,25.8218,30706.0
2020-09-15 11:25:00,29.05,29.06,29.02,29.05,11905.0,25.8218,25.8307,25.7952,25.8218,11905.0
2020-09-15 11:30:00,29.05,29.1,29.04,29.08,22393.0,25.8218,25.8663,25.8129,25.8485,22393.0
2020-09-15 11:35:00,29.07,29.09,29.05,29.07,20725.0,25.8396,25.8574,25.8218,25.8396,20725.0
2020-09-15 11:40:00,29.07,29.09,29.06,29.07,7295.0,25.8396,25.8574,25.8307,25.8396,7295.0
2020-09-15 11:45:00,29.07,29.07,29.05,29.06,5198.0,25.8396,25.8396,25.8218,25.8307,5198.0
2020-09-15 11:50:00,29.05,29.06,29.04,29.04,10792.0,25.8218,25.8307,25.8129,25.8129,10792.0
2020-09-15 11:55:00,29.05,29.05,29.02,29.02,8492.0,25.8218,25.8218,25.7952,25.7952,8492.0
2020-09-15 12:00:00,29.03,29.04,29.02,29.03,11104.0,25.804,25.8129,25.7952,25.804,11104.0
2020-09-15 12:05:00,29.03,29.03,28.99,29.0,8337.0,25.804,25.804,25.7685,25.7774,8337.0
2020-09-15 12:10:00,28.99,29.0,28.98,28.99,4117.0,25.7685,25.7774,25.7596,25.7685,4117.0
2020-09-15 12:15:00,28.98,29.0,28.97,29.0,15189.0,25.7596,25.7774,25.7507,25.7774,15189.0
2020-09-15 12:20:00,29.0,29.0,28.99,29.0,3453.0,25.7774,25.7774,25.7685,25.7774,3453.0
2020-09-15 12:25:00,28.99,29.04,28.99,29.04,27147.0,25.7685,25.8129,25.7685,25.8129,27147.0
2020-09-15 12:30:00,29.03,29.06,29.03,29.04,26474.0,25.804,25.8307,25.804,25.8129,26474.0
2020-09-15 12:35:00,29.03,29.06,29.03,29.05,12433.0,25.804,25.8307,25.804,25.8218,12433.0
2020-09-15 12:40:00,29.05,29.05,29.04,29.05,4064.0,25.8218,25.8218,25.8129,25.8218,4064.0
2020-09-15 12:45:00,29.04,29.04,29.02,29.04,12527.0,25.8129,25.8129,25.7952,25.8129,12527.0
2020-09-15 12:50:00,29.04,29.04,29.01,29.01,19377.0,25.8129,25.8129,25.7863,25.7863,19377.0
2020-09-15 12:55:00,29.02,29.02,29.0,29.01,8633.0,25.7952,25.7952,25.7774,25.7863,8633.0
2020-09-15 13:00:00,29.01,29.03,29.01,29.02,11288.0,25.7863,25.804,25.7863,25.7952,11288.0
2020-09-15 13:05:00,29.02,29.04,29.01,29.04,13183.0,25.7952,25.8129,25.7863,25.8129,13183.0
2020-09-15 13:10:00,29.04,29.04,29.01,29.02,10233.0,25.8129,25.8129,25.7863,25.7952,10233.0
2020-09-15 13:15:00,29.02,29.02,29.0,29.01,9490.0,25.7952,25.7952,25.7774,25.7863,9490.0
2020-09-15 13:20:00,29.01,29.02,28.99,29.02,18694.0,25.7863,25.7952,25.7685,25.7952,18694.0
2020-09-15 13:25:00,29.02,29.02,28.98,29.0,222600.0,25.7952,25.7952,25.7596,25.7774,222600.0
2020-09-15 13:30:00,29.0,29.0,28.97,29.0,21079.0,25.7774,25.7774,25.7507,25.7774,21079.0
2020-09-15 13:35:00,29.0,29.0,28.99,29.0,9383.0,25.7774,25.7774,25.7685,25.7774,9383.0
2020-09-15 13:40:00,29.0,29.01,28.99,28.99,24200.0,25.7774,25.7863,25.7685,25.7685,24200.0
2020-09-15 13:45:00,29.0,29.0,28.96,28.98,27267.0,25.7774,25.7774,25.7418,25.7596,27267.0
2020-09-15 13:50:00,28.98,28.99,28.96,28.96,26405.0,25.7596,25.7685,25.7418,25.7418,26405.0
2020-09-15 13:55:00,28.96,28.97,28.91,28.91,11611.0,25.7418,25.7507,25.6974,25.6974,11611.0
2020-09-15 14:00:00,28.92,28.94,28.9,28.93,22824.0,25.7063,25.724,25.6885,25.7152,22824.0
2020-09-15 14:05:00,28.93,28.94,28.9,28.92,16360.0,25.7152,25.724,25.6885,25.7063,16360.0
2020-09-15 14:10:00,28.93,28.93,28.92,28.93,5249.0,25.7152,25.7152,25.7063,25.7152,5249.0
2020-09-15 14:15:00,28.93,28.94,28.92,28.93,10417.0,25.7152,25.724,25.7063,25.7152,10417.0
2020-09-15 14:20:00,28.93,28.95,28.92,28.95,13365.0,25.7152,25.7329,25.7063,25.7329,13365.0
2020-09-15 14:25:00,28.94,28.95,28.93,28.93,13050.0,25.724,25.7329,25.7152,25.7152,13050.0
2020-09-15 14:30:00,28.94,28.94,28.91,28.92,15856.0,25.724,25.724,25.6974,25.7063,15856.0
2020-09-15 14:35:00,28.92,28.93,28.91,28.92,24081.0,25.7063,25.7152,25.6974,25.7063,24081.0
2020-09-15 14:40:00,28.92,28.92,28.9,28.91,6890.0,25.7063,25.7063,25.6885,25.6974,6890.0
2020-09-15 14:45:00,28.91,28.91,28.89,28.9,10963.0,25.6974,25.6974,25.6796,25.6885,10963.0
2020-09-15 14:50:00,28.9,28.9,28.89,28.89,12145.0,25.6885,25.6885,25.6796,25.6796,12145.0
2020-09-15 14:55:00,28.89,28.95,28.88,28.95,196932.0,25.6796,25.7329,25.6707,25.7329,196932.0
2020-09-15 15:00:00,28.95,28.95,28.91,28.92,24219.0,25.7329,25.7329,25.6974,25.7063,24219.0
2020-09-15 15:05:00,28.92,28.92,28.88,28.9,38386.0,25.7063,25.7063,25.6707,25.6885,38386.0
2020-09-15 15:10:00,28.9,28.93,28.87,28.9,60791.0,25.6885,25.7152,25.6618,25.6885,60791.0
2020-09-15 15:15:00,28.91,28.92,28.89,28.9,42506.0,25.6974,25.7063,25.6796,25.6885,42506.0
2020-09-15 15:20:00,28.9,28.92,28.88,28.9,61423.0,25.6885,25.7063,25.6707,25.6885,61423.0
2020-09-15 15:25:00,28.9,28.91,28.87,28.88,35985.0,25.6885,25.6974,25.6618,25.6707,35985.0
2020-09-15 15:30:00,28.87,28.88,28.8,28.84,111088.0,25.6618,25.6707,25.5996,25.6352,111088.0
2020-09-15 15:35:00,28.84,28.86,28.79,28.8,98701.0,25.6352,25.6529,25.5907,25.5996,98701.0
2020-09-15 15:40:00,28.8,28.81,28.76,28.8,111380.0,25.5996,25.6085,25.5641,25.5996,111380.0
2020-09-15 15:45:00,28.8,28.81,28.76,28.79,122161.0,25.5996,25.6085,25.5641,25.5907,122161.0
2020-09-15 15:50:00,28.78,28.83,28.75,28.83,147102.0,25.5818,25.6263,25.5552,25.6263,147102.0
2020-09-15 15:55:00,28.83,28.83,28.78,28.79,230528.0,25.6263,25.6263,25.5818,25.5907,230528.0
2020-09-16 09:30:00,28.9,28.9,28.82,28.86,21279.0,25.6885,25.6885,25.6174,25.6529,21279.0
2020-09-16 09:35:00,28.85,28.99,28.84,28.96,147728.0,25.644,25.7685,25.6352,25.7418,147728.0
2020-09-16 09:40:00,28.96,28.96,28.88,28.89,36114.0,25.7418,25.7418,25.6707,25.6796,36114.0
2020-09-16 09:45:00,28.88,28.95,28.88,28.95,14337.0,25.6707,25.7329,25.6707,25.7329,14337.0
2020-09-16 09:50:00,28.95,28.96,28.88,28.9,22452.0,25.7329,25.7418,25.6707,25.6885,22452.0
2020-09-16 09:55:00,28.91,28.93,28.87,28.89,19625.0,25.6974,25.7152,25.6618,25.6796,19625.0
2020-09-16 10:00:00,28.89,28.9,28.84,28.85,10571.0,25.6796,25.6885,25.6352,25.644,10571.0
2020-09-16 10:05:00,28.84,28.84,28.79,28.81,12180.0,25.6352,25.6352,25.5907,25.6085,12180.0
2020-09-16 10:10:00,28.8,28.83,28.76,28.76,13564.0,25.5996,25.6263,25.5641,25.5641,13564.0
2020-09-16 10:15:00,28.77,28.78,28.74,28.75,11847.0,25.5729,25.5818,25.5463,25.5552,11847.0
2020-09-16 10:20:00,28.75,28.75,28.7,28.74,5894.0,25.5552,25.5552,25.5107,25.5463,5894.0
2020-09-16 10:25:00,28.74,28.75,28.71,28.75,11468.0,25.5463,25.5552,25.5196,25.5552,11468.0
2020-09-16 10:30:00,28.76,28.78,28.75,28.75,6723.0,25.5641,25.5818,25.5552,25.5552,6723.0
2020-09-16 10:35:00,28.75,28.84,28.75,28.84,13033.0,25.5552,25.6352,25.5552,25.6352,13033.0
2020-09-16 10:40:00,28.84,28.86,28.82,28.84,8637.0,25.6352,25.6529,25.6174,25.6352,8637.0
2020-09-16 10:45:00,28.83,28.84,28.79,28.8,7707.0,25.6263,25.6352,25.5907,25.5996,7707.0
2020-09-16 10:50:00,28.8,28.85,28.8,28.83,6366.0,25.5996,25.644,25.5996,25.6263,6366.0
2020-09-16 10:55:00,28.83,28.84,28.81,28.82,10763.0,25.6263,25.6352,25.6085,25.6174,10763.0
2020-09-16 11:00:00,28.81,28.82,28.79,28.8,11455.0,25.6085,25.6174,25.5907,25.5996,11455.0
2020-09-16 11:05:00,28.8,28.83,28.79,28.83,7605.0,25.5996,25.6263,25.5907,25.6263,7605.0
2020-09-16 11:10:00,28.82,28.88,28.81,28.88,16751.0,25.6174,25.6707,25.6085,25.6707,16751.0
2020-09-16 11:15:00,28.88,28.88,28.84,28.85,10623.0,25.6707,25.6707,25.6352,25.644,10623.0
2020-09-16 11:20:00,28.85,28.9,28.85,28.88,9380.0,25.644,25.6885,25.644,25.6707,9380.0
2020-09-16 11:25:00,28.89,28.89,28.86,28.86,7209.0,25.6796,25.6796,25.6529,25.6529,7209.0
2020-09-16 11:30:00,28.86,28.88,28.84,28.85,46852.0,25.6529,25.6707,25.6352,25.644,46852.0
2020-09-16 11:35:00,28.84,28.86,28.82,28.83,28758.0,25.6352,25.6529,25.6174,25.6263,28758.0
2020-09-16 11:40:00,28.83,28.85,28.82,28.84,6159.0,25.6263,25.644,25.6174,25.6352,6159.0
2020-09-16 11:45:00,28.84,28.85,28.82,28.85,7556.0,25.6352,25.644,25.6174,25.644,7556.0
2020-09-16 11:50:00,28.85,28.85,28.83,28.84,4215.0,25.644,25.644,25.6263,25.6352,4215.0
2020-09-16 11:55:00,28.83,28.83,28.81,28.82,4562.0,25.6263,25.6263,25.6085,25.6174,4562.0
2020-09-16 12:00:00,28.82,28.85,28.81,28.85,23437.0,25.6174,25.644,25.6085,25.644,23437.0
2020-09-16 12:05:00,28.84,28.89,28.84,28.89,11367.0,25.6352,25.6796,25.6352,25.6796,11367.0
2020-09-16 12:10:00,28.89,28.89,28.87,28.88,5980.0,25.6796,25.6796,25.6618,25.6707,5980.0
2020-09-16 12:15:00,28.88,28.88,28.85,28.87,32125.0,25.6707,25.6707,25.644,25.6618,32125.0
2020-09-16 12:20:00,28.87,28.87,28.86,28.86,2114.0,25.6618,25.6618,25.6529,25.6529,2114.0
2020-09-16 12:25:00,28.86,28.88,28.86,28.88,123309.0,25.6529,25.6707,25.6529,25.6707,123309.0
2020-09-16 12:30:00,28.88,28.9,28.85,28.86,12871.0,25.6707,25.6885,25.644,25.6529,12871.0
2020-09-16 12:35:00,28.86,28.86,28.85,28.86,4061.0,25.6529,25.6529,25.644,25.6529,4061.0
2020-09-16 12:40:00,28.87,28.88,28.86,28.87,6412.0,25.6618,25.6707,25.6529,25.6618,6412.0
2020-09-16 12:45:00,28.87,28.88,28.85,28.86,4231.0,25.6618,25.6707,25.644,25.6529,4231.0
2020-09-16 12:50:00,28.86,28.87,28.85,28.87,12129.0,25.6529,25.6618,25.644,25.6618,12129.0
2020-09-16 12:55:00,28.87,28.88,28.85,28.87,7315.0,25.6618,25.6707,25.644,25.6618,7315.0
2020-09-16 13:00:00,28.88,28.89,28.87,28.88,39234.0,25.6707,25.6796,25.6618,25.6707,39234.0
2020-09-16 13:05:00,28.89,28.9,28.88,28.9,4620.0,25.6796,25.6885,25.6707,25.6885,4620.0
2020-09-16 13:10:00,28.9,28.9,28.89,28.89,5336.0,25.6885,25.6885,25.6796,25.6796,5336.0
2020-09-16 13:15:00,28.9,28.9,28.88,28.9,7702.0,25.6885,25.6885,25.6707,25.6885,7702.0
2020-09-16 13:20:00,28.9,28.9,28.86,28.87,6544.0,25.6885,25.6885,25.6529,25.6618,6544.0
2020-09-16 13:25:00,28.87,28.87,28.83,28.85,72621.0,25.6618,25.6618,25.6263,25.644,72621.0
2020-09-16 13:30:00,28.85,28.85,28.82,28.84,29187.0,25.644,25.644,25.6174,25.6352,29187.0
2020-09-16 13:35:00,28.84,28.84,28.82,28.82,5449.0,25.6352,25.6352,25.6174,25.6174,5449.0
2020-09-16 13:40:00,28.83,28.83,28.81,28.82,19635.0,25.6263,25.6263,25.6085,25.6174,19635.0
2020-09-16 13:45:00,28.81,28.86,28.81,28.83,42405.0,25.6085,25.6529,25.6085,25.6263,42405.0
2020-09-16 13:50:00,28.83,28.84,28.82,28.83,8831.0,25.6263,25.6352,25.6174,25.6263,8831.0
2020-09-16 13:55:00,28.83,28.84,28.82,28.83,4216.0,25.6263,25.6352,25.6174,25.6263,4216.0
2020-09-16 14:00:00,28.84,28.85,28.82,28.83,16661.0,25.6352,25.644,25.6174,25.6263,16661.0
2020-09-16 14:05:00,28.82,28.83,28.8,28.81,57060.0,25.6174,25.6263,25.5996,25.6085,57060.0
2020-09-16 14:10:00,28.82,28.85,28.81,28.85,15708.0,25.6174,25.644,25.6085,25.644,15708.0
2020-09-16 14:15:00,28.85,28.88,28.84,28.86,12818.0,25.644,25.6707,25.6352,25.6529,12818.0
2020-09-16 14:20:00,28.86,28.88,28.84,28.84,11331.0,25.6529,25.6707,25.6352,25.6352,11331.0
2020-09-16 14:25:00,28.84,28.85,28.82,28.84,16088.0,25.6352,25.644,25.6174,25.6352,16088.0
2020-09-16 14:30:00,28.84,28.86,28.83,28.85,18936.0,25.6352,25.6529,25.6263,25.644,18936.0
2020-09-16 14:35:00,28.84,28.9,28.82,28.88,64661.0,25.6352,25.6885,25.6174,25.6707,64661.0
2020-09-16 14:40:00,28.9,28.91,28.83,28.84,30841.0,25.6885,25.6974,25.6263,25.6352,30841.0
2020-09-16 14:45:00,28.83,28.83,28.78,28.79,18750.0,25.6263,25.6263,25.5818,25.5907,18750.0
2020-09-16 14:50:00,28.78,28.79,28.74,28.75,8079.0,25.5818,25.5907,25.5463,25.5552,8079.0
2020-09-16 14:55:00,28.75,28.78,28.74,28.75,15178.0,25.5552,25.5818,25.5463,25.5552,15178.0
2020-09-16 15:00:00,28.76,28.78,28.75,28.77,12924.0,25.5641,25.5818,25.5552,25.5729,12924.0
2020-09-16 15:05:00,28.77,28.77,28.71,28.71,13608.0,25.5729,25.5729,25.5196,25.5196,13608.0
2020-09-16 15:10:00,28.72,28.72,28.63,28.63,28825.0,25.5285,25.5285,25.4485,25.4485,28825.0
2020-09-16 15:15:00,28.63,28.64,28.61,28.63,29831.0,25.4485,25.4574,25.4307,25.4485,29831.0
2020-09-16 15:20:00,28.63,28.64,28.59,28.6,23441.0,25.4485,25.4574,25.4129,25.4218,23441.0
2020-09-16 15:25:00,28.6,28.62,28.58,28.6,12318.0,25.4218,25.4396,25.4041,25.4218,12318.0
2020-09-16 15:30:00,28.6,28.6,28.53,28.55,59305.0,25.4218,25.4218,25.3596,25.3774,59305.0
2020-09-16 15:35:00,28.56,28.56,28.51,28.51,148499.0,25.3863,25.3863,25.3418,25.3418,148499.0
2020-09-16 15:40:00,28.51,28.55,28.49,28.54,71631.0,25.3418,25.3774,25.3241,25.3685,71631.0
2020-09-16 15:45:00,28.54,28.55,28.52,28.53,109065.0,25.3685,25.3774,25.3507,25.3596,109065.0
2020-09-16 15:50:00,28.53,28.54,28.48,28.5,111097.0,25.3596,25.3685,25.3152,25.3329,111097.0
2020-09-16 15:55:00,28.5,28.5,28.4,28.43,253716.0,25.3329,25.3329,25.2441,25.2707,253716.0
2020-09-17 09:30:00,28.15,28.25,28.12,28.24,77383.0,25.0218,25.1107,24.9952,25.1018,77383.0
2020-09-17 09:35:00,28.23,28.26,28.16,28.19,28568.0,25.0929,25.1196,25.0307,25.0574,28568.0
2020-09-17 09:40:00,28.19,28.22,28.18,28.19,18516.0,25.0574,25.0841,25.0485,25.0574,18516.0
2020-09-17 09:45:00,28.19,28.23,28.19,28.19,14452.0,25.0574,25.0929,25.0574,25.0574,14452.0
2020-09-17 09:50:00,28.18,28.23,28.17,28.21,14332.0,25.0485,25.0929,25.0396,25.0752,14332.0
2020-09-17 09:55:00,28.21,28.27,28.21,28.25,22306.0,25.0752,25.1285,25.0752,25.1107,22306.0
2020-09-17 10:00:00,28.25,28.27,28.22,28.26,19501.0,25.1107,25.1285,25.0841,25.1196,19501.0
2020-09-17 10:05:00,28.26,28.39,28.26,28.38,37191.0,25.1196,25.2352,25.1196,25.2263,37191.0
2020-09-17 10:10:00,28.37,28.47,28.37,28.43,37174.0,25.2174,25.3063,25.2174,25.2707,37174.0
2020-09-17 10:15:00,28.43,28.45,28.41,28.43,97399.0,25.2707,25.2885,25.2529,25.2707,97399.0
2020-09-17 10:20:00,28.42,28.43,28.37,28.38,36897.0,25.2618,25.2707,25.2174,25.2263,36897.0
2020-09-17 10:25:00,28.37,28.39,28.36,28.38,14544.0,25.2174,25.2352,25.2085,25.2263,14544.0
2020-09-17 10:30:00,28.37,28.42,28.33,28.41,31373.0,25.2174,25.2618,25.1818,25.2529,31373.0
2020-09-17 10:35:00,28.41,28.46,28.38,28.43,27850.0,25.2529,25.2974,25.2263,25.2707,27850.0
2020-09-17 10:40:00,28.43,28.48,28.4,28.46,57748.0,25.2707,25.3152,25.2441,25.2974,57748.0
2020-09-17 10:45:00,28.46,28.52,28.46,28.51,60714.0,25.2974,25.3507,25.2974,25.3418,60714.0
2020-09-17 10:50:00,28.51,28.55,28.48,28.49,30279.0,25.3418,25.3774,25.3152,25.3241,30279.0
2020-09-17 10:55:00,28.48,28.51,28.39,28.41,168266.0,25.3152,25.3418,25.2352,25.2529,168266.0
2020-09-17 11:00:00,28.41,28.5,28.4,28.49,19353.0,25.2529,25.3329,25.2441,25.3241,19353.0
2020-09-17 11:05:00,28.49,28.49,28.44,28.46,15753.0,25.3241,25.3241,25.2796,25.2974,15753.0
2020-09-17 11:10:00,28.46,28.5,28.45,28.46,17373.0,25.2974,25.3329,25.2885,25.2974,17373.0
2020-09-17 11:15:00,28.48,28.54,28.47,28.51,38391.0,25.3152,25.3685,25.3063,25.3418,38391.0
2020-09-17 11:20:00,28.51,28.51,28.47,28.51,20966.0,25.3418,25.3418,25.3063,25.3418,20966.0
2020-09-17 11:25:00,28.51,28.52,28.47,28.51,25141.0,25.3418,25.3507,25.3063,25.3418,25141.0
2020-09-17 11:30:00,28.5,28.52,28.47,28.5,25193.0,25.3329,25.3507,25.3063,25.3329,25193.0
2020-09-17 11:35:00,28.5,28.52,28.46,28.46,17690.0,25.3329,25.3507,25.2974,25.2974,17690.0
2020-09-17 11:40:00,28.47,28.48,28.43,28.47,14618.0,25.3063,25.3152,25.2707,25.3063,14618.0
2020-09-17 11:45:00,28.46,28.47,28.43,28.45,12573.0,25.2974,25.3063,25.2707,25.2885,12573.0
2020-09-17 11:50:00,28.45,28.47,28.41,28.43,13146.0,25.2885,25.3063,25.2529,25.2707,13146.0
2020-09-17 11:55:00,28.43,28.44,28.37,28.41,12360.0,25.2707,25.2796,25.2174,25.2529,12360.0
2020-09-17 12:00:00,28.4,28.41,28.37,28.38,13737.0,25.2441,25.2529,25.2174,25.2263,13737.0
2020-09-17 12:05:00,28.38,28.4,28.31,28.31,18825.0,25.2263,25.2441,25.1641,25.1641,18825.0
2020-09-17 12:10:00,28.3,28.31,28.23,28.23,26009.0,25.1552,25.1641,25.0929,25.0929,26009.0
2020-09-17 12:15:00,28.24,28.26,28.17,28.19,22329.0,25.1018,25.1196,25.0396,25.0574,22329.0
2020-09-17 12:20:00,28.19,28.2,28.15,28.17,17572.0,25.0574,25.0663,25.0218,25.0396,17572.0
2020-09-17 12:25:00,28.18,28.19,28.14,28.18,16443.0,25.0485,25.0574,25.0129,25.0485,16443.0
2020-09-17 12:30:00,28.18,28.2,28.15,28.18,59436.0,25.0485,25.0663,25.0218,25.0485,59436.0
2020-09-17 12:35:00,28.19,28.2,28.17,28.17,17112.0,25.0574,25.0663,25.0396,25.0396,17112.0
2020-09-17 12:40:00,28.17,28.18,28.15,28.17,15341.0,25.0396,25.0485,25.0218,25.0396,15341.0
2020-09-17 12:45:00,28.17,28.19,28.15,28.18,9741.0,25.0396,25.0574,25.0218,25.0485,9741.0
2020-09-17 12:50:00,28.18,28.2,28.16,28.19,14239.0,25.0485,25.0663,25.0307,25.0574,14239.0
2020-09-17 12:55:00,28.19,28.23,28.17,28.21,30635.0,25.0574,25.0929,25.0396,25.0752,30635.0
2020-09-17 13:00:00,28.22,28.3,28.22,28.3,20798.0,25.0841,25.1552,25.0841,25.1552,20798.0
2020-09-17 13:05:00,28.29,28.32,28.28,28.3,36173.0,25.1463,25.1729,25.1374,25.1552,36173.0
2020-09-17 13:10:00,28.3,28.31,28.27,28.28,14539.0,25.1552,25.1641,25.1285,25.1374,14539.0
2020-09-17 13:15:00,28.28,28.29,28.25,28.28,12419.0,25.1374,25.1463,25.1107,25.1374,12419.0
2020-09-17 13:20:00,28.27,28.31,28.26,28.31,18939.0,25.1285,25.1641,25.1196,25.1641,18939.0
2020-09-17 13:25:00,28.3,28.31,28.26,28.29,21327.0,25.1552,25.1641,25.1196,25.1463,21327.0
2020-09-17 13:30:00,28.29,28.32,28.28,28.32,17187.0,25.1463,25.1729,25.1374,25.1729,17187.0
2020-09-17 13:35:00,28.32,28.32,28.28,28.3,19642.0,25.1729,25.1729,25.1374,25.1552,19642.0
2020-09-17 13:40:00,28.3,28.33,28.3,28.32,20288.0,25.1552,25.1818,25.1552,25.1729,20288.0
2020-09-17 13:45:00,28.32,28.32,28.3,28.31,7251.0,25.1729,25.1729,25.1552,25.1641,7251.0
2020-09-17 13:50:00,28.32,28.34,28.29,28.33,29419.0,25.1729,25.1907,25.1463,25.1818,29419.0
2020-09-17 13:55:00,28.34,28.34,28.29,28.32,80818.0,25.1907,25.1907,25.1463,25.1729,80818.0
2020-09-17 14:00:00,28.32,28.37,28.32,28.37,21801.0,25.1729,25.2174,25.1729,25.2174,21801.0
2020-09-17 14:05:00,28.37,28.38,28.35,28.37,10210.0,25.2174,25.2263,25.1996,25.2174,10210.0
2020-09-17 14:10:00,28.37,28.37,28.35,28.37,11373.0,25.2174,25.2174,25.1996,25.2174,11373.0
2020-09-17 14:15:00,28.36,28.39,28.35,28.36,21898.0,25.2085,25.2352,25.1996,25.2085,21898.0
2020-09-17 14:20:00,28.36,28.38,28.35,28.38,5508.0,25.2085,25.2263,25.1996,25.2263,5508.0
2020-09-17 14:25:00,28.38,28.39,28.35,28.36,37372.0,25.2263,25.2352,25.1996,25.2085,37372.0
2020-09-17 14:30:00,28.35,28.39,28.34,28.39,27383.0,25.1996,25.2352,25.1907,25.2352,27383.0
2020-09-17 14:35:00,28.39,28.39,28.35,28.37,16848.0,25.2352,25.2352,25.1996,25.2174,16848.0
2020-09-17 14:40:00,28.37,28.42,28.36,28.41,21056.0,25.2174,25.2618,25.2085,25.2529,21056.0
2020-09-17 14:45:00,28.41,28.41,28.39,28.41,12502.0,25.2529,25.2529,25.2352,25.2529,12502.0
2020-09-17 14:50:00,28.41,28.42,28.39,28.42,21618.0,25.2529,25.2618,25.2352,25.2618,21618.0
2020-09-17 14:55:00,28.42,28.43,28.38,28.4,25870.0,25.2618,25.2707,25.2263,25.2441,25870.0
2020-09-17 15:00:00,28.39,28.4,28.31,28.33,29434.0,25.2352,25.2441,25.1641,25.1818,29434.0
2020-09-17 15:05:00,28.32,28.33,28.29,28.33,31999.0,25.1729,25.1818,25.1463,25.1818,31999.0
2020-09-17 15:10:00,28.33,28.36,28.32,28.35,24187.0,25.1818,25.2085,25.1729,25.1996,24187.0
2020-09-17 15:15:00,28.35,28.35,28.29,28.3,20724.0,25.1996,25.1996,25.1463,25.1552,20724.0
2020-09-17 15:20:00,28.3,28.32,28.28,28.29,10965.0,25.1552,25.1729,25.1374,25.1463,10965.0
2020-09-17 15:25:00,28.29,28.3,28.26,28.29,14485.0,25.1463,25.1552,25.1196,25.1463,14485.0
2020-09-17 15:30:00,28.28,28.36,28.26,28.36,23094.0,25.1374,25.2085,25.1196,25.2085,23094.0
2020-09-17 15:35:00,28.35,28.38,28.32,28.36,19818.0,25.1996,25.2263,25.1729,25.2085,19818.0
2020-09-17 15:40:00,28.36,28.38,28.33,28.34,22521.0,25.2085,25.2263,25.1818,25.1907,22521.0
2020-09-17 15:45:00,28.34,28.34,28.29,28.32,57166.0,25.1907,25.1907,25.1463,25.1729,57166.0
2020-09-17 15:50:00,28.31,28.35,28.29,28.32,163860.0,25.1641,25.1996,25.1463,25.1729,163860.0
2020-09-17 15:55:00,28.32,28.4,28.3,28.33,372790.0,25.1729,25.2441,25.1552,25.1818,372790.0
2020-09-18 09:30:00,28.43,28.43,28.32,28.37,30954.0,25.2707,25.2707,25.1729,25.2174,30954.0
2020-09-18 09:35:00,28.36,28.36,28.3,28.3,24456.0,25.2085,25.2085,25.1552,25.1552,24456.0
2020-09-18 09:40:00,28.31,28.41,28.29,28.4,286931.0,25.1641,25.2529,25.1463,25.2441,286931.0
2020-09-18 09:45:00,28.4,28.42,28.25,28.27,22297.0,25.2441,25.2618,25.1107,25.1285,22297.0
2020-09-18 09:50:00,28.28,28.29,28.21,28.23,14327.0,25.1374,25.1463,25.0752,25.0929,14327.0
2020-09-18 09:55:00,28.23,28.3,28.22,28.3,17002.0,25.0929,25.1552,25.0841,25.1552,17002.0
2020-09-18 10:00:00,28.31,28.31,28.23,28.23,6226.0,25.1641,25.1641,25.0929,25.0929,6226.0
2020-09-18 10:05:00,28.23,28.27,28.2,28.21,15962.0,25.0929,25.1285,25.0663,25.0752,15962.0
2020-09-18 10:10:00,28.21,28.25,28.15,28.15,77589.0,25.0752,25.1107,25.0218,25.0218,77589.0
2020-09-18 10:15:00,28.15,28.16,28.1,28.12,46236.0,25.0218,25.0307,24.9774,24.9952,46236.0
2020-09-18 10:20:00,28.12,28.17,28.09,28.14,87310.0,24.9952,25.0396,24.9685,25.0129,87310.0
2020-09-18 10:25:00,28.13,28.16,28.09,28.12,33223.0,25.0041,25.0307,24.9685,24.9952,33223.0
2020-09-18 10:30:00,28.13,28.14,28.09,28.11,33798.0,25.0041,25.0129,24.9685,24.9863,33798.0
2020-09-18 10:35:00,28.11,28.11,28.05,28.09,16743.0,24.9863,24.9863,24.9329,24.9685,16743.0
2020-09-18 10:40:00,28.09,28.11,28.07,28.1,137194.0,24.9685,24.9863,24.9507,24.9774,137194.0
2020-09-18 10:45:00,28.09,28.09,28.03,28.05,27382.0,24.9685,24.9685,24.9152,24.9329,27382.0
2020-09-18 10:50:00,28.05,28.05,28.0,28.01,27206.0,24.9329,24.9329,24.8885,24.8974,27206.0
2020-09-18 10:55:00,28.01,28.02,27.99,28.01,20007.0,24.8974,24.9063,24.8796,24.8974,20007.0
2020-09-18 11:00:00,28.01,28.07,27.99,28.07,47200.0,24.8974,24.9507,24.8796,24.9507,47200.0
2020-09-18 11:05:00,28.08,28.08,28.05,28.08,13987.0,24.9596,24.9596,24.9329,24.9596,13987.0
2020-09-18 11:10:00,28.08,28.09,28.01,28.02,35944.0,24.9596,24.9685,24.8974,24.9063,35944.0
2020-09-18 11:15:00,28.02,28.05,27.99,28.02,24171.0,24.9063,24.9329,24.8796,24.9063,24171.0
2020-09-18 11:20:00,28.02,28.09,28.02,28.05,20603.0,24.9063,24.9685,24.9063,24.9329,20603.0
2020-09-18 11:25:00,28.05,28.08,28.05,28.06,11182.0,24.9329,24.9596,24.9329,24.9418,11182.0
2020-09-18 11:30:00,28.06,28.06,28.04,28.05,13443.0,24.9418,24.9418,24.9241,24.9329,13443.0
2020-09-18 11:35:00,28.04,28.05,28.0,28.05,18751.0,24.9241,24.9329,24.8885,24.9329,18751.0
2020-09-18 11:40:00,28.05,28.05,28.0,28.01,16249.0,24.9329,24.9329,24.8885,24.8974,16249.0
2020-09-18 11:45:00,28.01,28.07,28.0,28.07,20366.0,24.8974,24.9507,24.8885,24.9507,20366.0
2020-09-18 11:50:00,28.08,28.09,28.04,28.05,6614.0,24.9596,24.9685,24.9241,24.9329,6614.0
2020-09-18 11:55:00,28.05,28.06,28.03,28.05,5891.0,24.9329,24.9418,24.9152,24.9329,5891.0
2020-09-18 12:00:00,28.05,28.06,28.03,28.04,13525.0,24.9329,24.9418,24.9152,24.9241,13525.0
2020-09-18 12:05:00,28.04,28.07,28.02,28.07,8331.0,24.9241,24.9507,24.9063,24.9507,8331.0
2020-09-18 12:10:00,28.06,28.07,28.02,28.03,14969.0,24.9418,24.9507,24.9063,24.9152,14969.0
2020-09-18 12:15:00,28.03,28.04,28.01,28.02,11686.0,24.9152,24.9241,24.8974,24.9063,11686.0
2020-09-18 12:20:00,28.02,28.03,28.01,28.01,20833.0,24.9063,24.9152,24.8974,24.8974,20833.0
2020-09-18 12:25:00,28.02,28.08,28.01,28.07,32658.0,24.9063,24.9596,24.8974,24.9507,32658.0
2020-09-18 12:30:00,28.06,28.07,28.03,28.04,43170.0,24.9418,24.9507,24.9152,24.9241,43170.0
2020-09-18 12:35:00,28.04,28.07,28.02,28.05,26661.0,24.9241,24.9507,24.9063,24.9329,26661.0
2020-09-18 12:40:00,28.05,28.06,28.03,28.05,19290.0,24.9329,24.9418,24.9152,24.9329,19290.0
2020-09-18 12:45:00,28.05,28.06,28.02,28.04,42708.0,24.9329,24.9418,24.9063,24.9241,42708.0
2020-09-18 12:50:00,28.03,28.03,27.97,27.99,98805.0,24.9152,24.9152,24.8618,24.8796,98805.0
2020-09-18 12:55:00,27.99,28.01,27.98,28.01,29614.0,24.8796,24.8974,24.8707,24.8974,29614.0
2020-09-18 13:00:00,28.01,28.03,27.99,28.02,25224.0,24.8974,24.9152,24.8796,24.9063,25224.0
2020-09-18 13:05:00,28.01,28.01,27.98,28.0,11368.0,24.8974,24.8974,24.8707,24.8885,11368.0
2020-09-18 13:10:00,28.0,28.03,28.0,28.03,12319.0,24.8885,24.9152,24.8885,24.9152,12319.0
2020-09-18 13:15:00,28.03,28.03,27.99,28.0,29796.0,24.9152,24.9152,24.8796,24.8885,29796.0
2020-09-18 13:20:00,28.0,28.0,27.98,27.99,45711.0,24.8885,24.8885,24.8707,24.8796,45711.0
2020-09-18 13:25:00,27.98,27.99,27.95,27.96,41153.0,24.8707,24.8796,24.8441,24.853,41153.0
2020-09-18 13:30:00,27.96,27.96,27.88,27.93,228772.0,24.853,24.853,24.7818,24.8263,228772.0
2020-09-18 13:35:00,27.92,27.93,27.87,27.91,27434.0,24.8174,24.8263,24.773,24.8085,27434.0
2020-09-18 13:40:00,27.9,27.91,27.86,27.89,30856.0,24.7996,24.8085,24.7641,24.7907,30856.0
2020-09-18 13:45:00,27.89,27.92,27.89,27.92,14647.0,24.7907,24.8174,24.7907,24.8174,14647.0
2020-09-18 13:50:00,27.91,27.92,27.9,27.92,11211.0,24.8085,24.8174,24.7996,24.8174,11211.0
2020-09-18 13:55:00,27.92,27.94,27.92,27.94,8747.0,24.8174,24.8352,24.8174,24.8352,8747.0
2020-09-18 14:00:00,27.93,27.94,27.9,27.92,18820.0,24.8263,24.8352,24.7996,24.8174,18820.0
2020-09-18 14:05:00,27.91,27.95,27.91,27.95,23571.0,24.8085,24.8441,24.8085,24.8441,23571.0
2020-09-18 14:10:00,27.95,27.98,27.95,27.98,14139.0,24.8441,24.8707,24.8441,24.8707,14139.0
2020-09-18 14:15:00,27.98,27.98,27.92,27.92,16555.0,24.8707,24.8707,24.8174,24.8174,16555.0
2020-09-18 14:20:00,27.92,27.99,27.91,27.98,20528.0,24.8174,24.8796,24.8085,24.8707,20528.0
2020-09-18 14:25:00,27.96,28.01,27.96,28.01,17641.0,24.853,24.8974,24.853,24.8974,17641.0
2020-09-18 14:30:00,28.01,28.02,27.99,28.02,23052.0,24.8974,24.9063,24.8796,24.9063,23052.0
2020-09-18 14:35:00,28.02,28.02,28.0,28.01,20439.0,24.9063,24.9063,24.8885,24.8974,20439.0
2020-09-18 14:40:00,28.01,28.02,27.98,28.0,18914.0,24.8974,24.9063,24.8707,24.8885,18914.0
2020-09-18 14:45:00,28.0,28.03,28.0,28.01,17453.0,24.8885,24.9152,24.8885,24.8974,17453.0
2020-09-18 14:50:00,28.02,28.06,28.0,28.04,18217.0,24.9063,24.9418,24.8885,24.9241,18217.0
2020-09-18 14:55:00,28.04,28.06,28.03,28.05,14196.0,24.9241,24.9418,24.9152,24.9329,14196.0
2020-09-18 15:00:00,28.05,28.07,28.04,28.06,18956.0,24.9329,24.9507,24.9241,24.9418,18956.0
2020-09-18 15:05:00,28.05,28.06,28.03,28.04,9115.0,24.9329,24.9418,24.9152,24.9241,9115.0
2020-09-18 15:10:00,28.04,28.07,28.02,28.05,25999.0,24.9241,24.9507,24.9063,24.9329,25999.0
2020-09-18 15:15:00,28.05,28.06,28.0,28.04,22711.0,24.9329,24.9418,24.8885,24.9241,22711.0
2020-09-18 15:20:00,28.04,28.06,28.01,28.05,27666.0,24.9241,24.9418,24.8974,24.9329,27666.0
2020-09-18 15:25:00,28.05,28.07,28.04,28.05,35312.0,24.9329,24.9507,24.9241,24.9329,35312.0
2020-09-18 15:30:00,28.05,28.08,28.01,28.05,42316.0,24.9329,24.9596,24.8974,24.9329,42316.0
2020-09-18 15:35:00,28.05,28.09,28.05,28.09,36043.0,24.9329,24.9685,24.9329,24.9685,36043.0
2020-09-18 15:40:00,28.09,28.14,28.08,28.1,38986.0,24.9685,25.0129,24.9596,24.9774,38986.0
2020-09-18 15:45:00,28.1,28.11,28.09,28.11,50426.0,24.9774,24.9863,24.9685,24.9863,50426.0
2020-09-18 15:50:00,28.11,28.13,28.08,28.1,136518.0,24.9863,25.0041,24.9596,24.9774,136518.0
2020-09-18 15:55:00,28.1,28.12,28.04,28.04,407852.0,24.9774,24.9952,24.9241,24.9241,407852.0
2020-09-21 09:30:00,27.76,27.93,27.72,27.72,128268.0,24.6752,24.8263,24.6396,24.6396,128268.0
2020-09-21 09:35:00,27.73,27.76,27.64,27.75,107362.0,24.6485,24.6752,24.5685,24.6663,107362.0
2020-09-21 09:40:00,27.74,27.78,27.67,27.73,47201.0,24.6574,24.693,24.5952,24.6485,47201.0
2020-09-21 09:45:00,27.72,27.75,27.67,27.68,43973.0,24.6396,24.6663,24.5952,24.6041,43973.0
2020-09-21 09:50:00,27.68,27.74,27.67,27.71,32013.0,24.6041,24.6574,24.5952,24.6307,32013.0
2020-09-21 09:55:00,27.71,27.79,27.7,27.79,43396.0,24.6307,24.7018,24.6218,24.7018,43396.0
2020-09-21 10:00:00,27.79,27.8,27.68,27.7,79449.0,24.7018,24.7107,24.6041,24.6218,79449.0
2020-09-21 10:05:00,27.7,27.73,27.67,27.73,37000.0,24.6218,24.6485,24.5952,24.6485,37000.0
2020-09-21 10:10:00,27.73,27.79,27.71,27.77,69655.0,24.6485,24.7018,24.6307,24.6841,69655.0
2020-09-21 10:15:00,27.77,27.77,27.68,27.71,127662.0,24.6841,24.6841,24.6041,24.6307,127662.0
2020-09-21 10:20:00,27.71,27.72,27.62,27.67,29685.0,24.6307,24.6396,24.5507,24.5952,29685.0
2020-09-21 10:25:00,27.66,27.74,27.63,27.74,39031.0,24.5863,24.6574,24.5596,24.6574,39031.0
2020-09-21 10:30:00,27.73,27.83,27.72,27.73,34236.0,24.6485,24.7374,24.6396,24.6485,34236.0
2020-09-21 10:35:00,27.72,27.73,27.63,27.65,56703.0,24.6396,24.6485,24.5596,24.5774,56703.0
2020-09-21 10:40:00,27.64,27.67,27.6,27.61,54499.0,24.5685,24.5952,24.533,24.5418,54499.0
2020-09-21 10:45:00,27.6,27.68,27.59,27.67,37404.0,24.533,24.6041,24.5241,24.5952,37404.0
2020-09-21 10:50:00,27.66,27.71,27.65,27.71,23949.0,24.5863,24.6307,24.5774,24.6307,23949.0
2020-09-21 10:55:00,27.71,27.72,27.69,27.71,45102.0,24.6307,24.6396,24.613,24.6307,45102.0
2020-09-21 11:00:00,27.71,27.79,27.69,27.79,54247.0,24.6307,24.7018,24.613,24.7018,54247.0
2020-09-21 11:05:00,27.78,27.8,27.77,27.79,20854.0,24.693,24.7107,24.6841,24.7018,20854.0
2020-09-21 11:10:00,27.78,27.78,27.71,27.71,25301.0,24.693,24.693,24.6307,24.6307,25301.0
2020-09-21 11:15:00,27.72,27.73,27.66,27.71,29397.0,24.6396,24.6485,24.5863,24.6307,29397.0
2020-09-21 11:20:00,27.71,27.71,27.67,27.71,12297.0,24.6307,24.6307,24.5952,24.6307,12297.0
2020-09-21 11:25:00,27.71,27.71,27.66,27.67,26731.0,24.6307,24.6307,24.5863,24.5952,26731.0
2020-09-21 11:30:00,27.67,27.68,27.62,27.66,73027.0,24.5952,24.6041,24.5507,24.5863,73027.0
2020-09-21 11:35:00,27.66,27.67,27.62,27.62,57080.0,24.5863,24.5952,24.5507,24.5507,57080.0
2020-09-21 11:40:00,27.63,27.71,27.61,27.67,21925.0,24.5596,24.6307,24.5418,24.5952,21925.0
2020-09-21 11:45:00,27.67,27.76,27.66,27.74,17935.0,24.5952,24.6752,24.5863,24.6574,17935.0
2020-09-21 11:50:00,27.75,27.87,27.74,27.87,47792.0,24.6663,24.773,24.6574,24.773,47792.0
2020-09-21 11:55:00,27.86,27.88,27.83,27.86,58164.0,24.7641,24.7818,24.7374,24.7641,58164.0
2020-09-21 12:00:00,27.86,27.91,27.86,27.89,21615.0,24.7641,24.8085,24.7641,24.7907,21615.0
2020-09-21 12:05:00,27.89,27.91,27.88,27.88,109575.0,24.7907,24.8085,24.7818,24.7818,109575.0
2020-09-21 12:10:00,27.88,27.88,27.82,27.83,45976.0,24.7818,24.7818,24.7285,24.7374,45976.0
2020-09-21 12:15:00,27.83,27.86,27.78,27.86,27687.0,24.7374,24.7641,24.693,24.7641,27687.0
2020-09-21 12:20:00,27.86,27.88,27.83,27.83,130459.0,24.7641,24.7818,24.7374,24.7374,130459.0
2020-09-21 12:25:00,27.82,27.85,27.81,27.85,15979.0,24.7285,24.7552,24.7196,24.7552,15979.0
2020-09-21 12:30:00,27.85,27.85,27.78,27.79,19449.0,24.7552,24.7552,24.693,24.7018,19449.0
2020-09-21 12:35:00,27.79,27.81,27.78,27.8,10022.0,24.7018,24.7196,24.693,24.7107,10022.0
2020-09-21 12:40:00,27.8,27.81,27.66,27.67,36191.0,24.7107,24.7196,24.5863,24.5952,36191.0
2020-09-21 12:45:00,27.68,27.68,27.61,27.63,33469.0,24.6041,24.6041,24.5418,24.5596,33469.0
2020-09-21 12:50:00,27.63,27.63,27.58,27.59,11628.0,24.5596,24.5596,24.5152,24.5241,11628.0
2020-09-21 12:55:00,27.6,27.61,27.54,27.55,64675.0,24.533,24.5418,24.4796,24.4885,64675.0
2020-09-21 13:00:00,27.55,27.57,27.49,27.56,88749.0,24.4885,24.5063,24.4352,24.4974,88749.0
2020-09-21 13:05:00,27.55,27.56,27.53,27.55,9439.0,24.4885,24.4974,24.4707,24.4885,9439.0
2020-09-21 13:10:00,27.55,27.6,27.54,27.59,58133.0,24.4885,24.533,24.4796,24.5241,58133.0
2020-09-21 13:15:00,27.6,27.63,27.59,27.61,17229.0,24.533,24.5596,24.5241,24.5418,17229.0
2020-09-21 13:20:00,27.61,27.68,27.6,27.67,15195.0,24.5418,24.6041,24.533,24.5952,15195.0
2020-09-21 13:25:00,27.68,27.69,27.66,27.68,9505.0,24.6041,24.613,24.5863,24.6041,9505.0
2020-09-21 13:30:00,27.68,27.69,27.66,27.67,6892.0,24.6041,24.613,24.5863,24.5952,6892.0
2020-09-21 13:35:00,27.68,27.69,27.64,27.67,22129.0,24.6041,24.613,24.5685,24.5952,22129.0
2020-09-21 13:40:00,27.66,27.69,27.66,27.68,32856.0,24.5863,24.613,24.5863,24.6041,32856.0
2020-09-21 13:45:00,27.68,27.7,27.66,27.68,14187.0,24.6041,24.6218,24.5863,24.6041,14187.0
2020-09-21 13:50:00,27.68,27.7,27.67,27.67,9932.0,24.6041,24.6218,24.5952,24.5952,9932.0
2020-09-21 13:55:00,27.66,27.69,27.64,27.67,12378.0,24.5863,24.613,24.5685,24.5952,12378.0
2020-09-21 14:00:00,27.67,27.69,27.64,27.66,179417.0,24.5952,24.613,24.5685,24.5863,179417.0
2020-09-21 14:05:00,27.67,27.67,27.56,27.57,18550.0,24.5952,24.5952,24.4974,24.5063,18550.0
2020-09-21 14:10:00,27.57,27.59,27.54,27.55,19818.0,24.5063,24.5241,24.4796,24.4885,19818.0
2020-09-21 14:15:00,27.55,27.57,27.51,27.54,12498.0,24.4885,24.5063,24.453,24.4796,12498.0
2020-09-21 14:20:00,27.55,27.56,27.51,27.54,19637.0,24.4885,24.4974,24.453,24.4796,19637.0
2020-09-21 14:25:00,27.53,27.58,27.52,27.54,12067.0,24.4707,24.5152,24.4618,24.4796,12067.0
2020-09-21 14:30:00,27.54,27.54,27.44,27.46,32536.0,24.4796,24.4796,24.3907,24.4085,32536.0
2020-09-21 14:35:00,27.47,27.48,27.45,27.46,17361.0,24.4174,24.4263,24.3996,24.4085,17361.0
2020-09-21 14:40:00,27.45,27.48,27.43,27.44,14468.0,24.3996,24.4263,24.3818,24.3907,14468.0
2020-09-21 14:45:00,27.45,27.46,27.44,27.46,11404.0,24.3996,24.4085,24.3907,24.4085,11404.0
2020-09-21 14:50:00,27.46,27.51,27.46,27.5,14153.0,24.4085,24.453,24.4085,24.4441,14153.0
2020-09-21 14:55:00,27.5,27.55,27.5,27.54,11667.0,24.4441,24.4885,24.4441,24.4796,11667.0
2020-09-21 15:00:00,27.53,27.57,27.51,27.57,19437.0,24.4707,24.5063,24.453,24.5063,19437.0
2020-09-21 15:05:00,27.56,27.58,27.55,27.58,7147.0,24.4974,24.5152,24.4885,24.5152,7147.0
2020-09-21 15:10:00,27.58,27.65,27.57,27.64,121343.0,24.5152,24.5774,24.5063,24.5685,121343.0
2020-09-21 15:15:00,27.64,27.67,27.63,27.65,15506.0,24.5685,24.5952,24.5596,24.5774,15506.0
2020-09-21 15:20:00,27.66,27.7,27.64,27.7,19546.0,24.5863,24.6218,24.5685,24.6218,19546.0
2020-09-21 15:25:00,27.7,27.71,27.69,27.71,17072.0,24.6218,24.6307,24.613,24.6307,17072.0
2020-09-21 15:30:00,27.72,27.73,27.67,27.69,55887.0,24.6396,24.6485,24.5952,24.613,55887.0
2020-09-21 15:35:00,27.69,27.77,27.68,27.75,44816.0,24.613,24.6841,24.6041,24.6663,44816.0
2020-09-21 15:40:00,27.75,27.75,27.69,27.71,51244.0,24.6663,24.6663,24.613,24.6307,51244.0
2020-09-21 15:45:00,27.72,27.73,27.7,27.72,85412.0,24.6396,24.6485,24.6218,24.6396,85412.0
2020-09-21 15:50:00,27.73,27.92,27.72,27.92,280290.0,24.6485,24.8174,24.6396,24.8174,280290.0
2020-09-21 15:55:00,27.92,27.94,27.81,27.86,1049980.0,24.8174,24.8352,24.7196,24.7641,1049980.0
2020-09-22 09:30:00,27.98,27.98,27.88,27.92,26222.0,24.8707,24.8707,24.7818,24.8174,26222.0
2020-09-22 09:35:00,27.93,27.99,27.91,27.99,32265.0,24.8263,24.8796,24.8085,24.8796,32265.0
2020-09-22 09:40:00,27.99,27.99,27.91,27.95,26539.0,24.8796,24.8796,24.8085,24.8441,26539.0
2020-09-22 09:45:00,27.97,27.98,27.92,27.94,20463.0,24.8618,24.8707,24.8174,24.8352,20463.0
2020-09-22 09:50:00,27.95,27.98,27.94,27.94,28346.0,24.8441,24.8707,24.8352,24.8352,28346.0
2020-09-22 09:55:00,27.94,27.99,27.92,27.99,33072.0,24.8352,24.8796,24.8174,24.8796,33072.0
2020-09-22 10:00:00,27.99,28.09,27.98,28.08,24647.0,24.8796,24.9685,24.8707,24.9596,24647.0
2020-09-22 10:05:00,28.08,28.17,28.07,28.14,23872.0,24.9596,25.0396,24.9507,25.0129,23872.0
2020-09-22 10:10:00,28.14,28.15,28.1,28.15,34279.0,25.0129,25.0218,24.9774,25.0218,34279.0
2020-09-22 10:15:00,28.15,28.18,28.13,28.16,31430.0,25.0218,25.0485,25.0041,25.0307,31430.0
2020-09-22 10:20:00,28.15,28.2,28.13,28.19,23282.0,25.0218,25.0663,25.0041,25.0574,23282.0
2020-09-22 10:25:00,28.18,28.21,28.17,28.21,28822.0,25.0485,25.0752,25.0396,25.0752,28822.0
2020-09-22 10:30:00,28.21,28.22,28.08,28.09,28400.0,25.0752,25.0841,24.9596,24.9685,28400.0
2020-09-22 10:35:00,28.09,28.1,28.06,28.09,32142.0,24.9685,24.9774,24.9418,24.9685,32142.0
2020-09-22 10:40:00,28.08,28.1,27.99,28.0,30348.0,24.9596,24.9774,24.8796,24.8885,30348.0
2020-09-22 10:45:00,28.0,28.01,27.93,27.94,15832.0,24.8885,24.8974,24.8263,24.8352,15832.0
2020-09-22 10:50:00,27.93,28.0,27.91,27.98,32064.0,24.8263,24.8885,24.8085,24.8707,32064.0
2020-09-22 10:55:00,27.98,28.0,27.89,27.89,39282.0,24.8707,24.8885,24.7907,24.7907,39282.0
2020-09-22 11:00:00,27.9,27.93,27.85,27.87,16829.0,24.7996,24.8263,24.7552,24.773,16829.0
2020-09-22 11:05:00,27.87,27.89,27.81,27.82,17589.0,24.773,24.7907,24.7196,24.7285,17589.0
2020-09-22 11:10:00,27.83,27.85,27.8,27.82,16915.0,24.7374,24.7552,24.7107,24.7285,16915.0
2020-09-22 11:15:00,27.82,27.88,27.81,27.85,28776.0,24.7285,24.7818,24.7196,24.7552,28776.0
2020-09-22 11:20:00,27.84,27.87,27.84,27.86,19145.0,24.7463,24.773,24.7463,24.7641,19145.0
2020-09-22 11:25:00,27.86,27.88,27.83,27.84,23900.0,24.7641,24.7818,24.7374,24.7463,23900.0
2020-09-22 11:30:00,27.85,27.86,27.77,27.78,21711.0,24.7552,24.7641,24.6841,24.693,21711.0
2020-09-22 11:35:00,27.78,27.83,27.76,27.82,16098.0,24.693,24.7374,24.6752,24.7285,16098.0
2020-09-22 11:40:00,27.82,27.87,27.82,27.84,10620.0,24.7285,24.773,24.7285,24.7463,10620.0
2020-09-22 11:45:00,27.83,27.85,27.82,27.85,9743.0,24.7374,24.7552,24.7285,24.7552,9743.0
2020-09-22 11:50:00,27.84,27.85,27.8,27.82,16380.0,24.7463,24.7552,24.7107,24.7285,16380.0
2020-09-22 11:55:00,27.82,27.86,27.81,27.85,13923.0,24.7285,24.7641,24.7196,24.7552,13923.0
2020-09-22 12:00:00,27.85,27.87,27.83,27.84,17588.0,24.7552,24.773,24.7374,24.7463,17588.0
2020-09-22 12:05:00,27.84,27.88,27.83,27.88,14311.0,24.7463,24.7818,24.7374,24.7818,14311.0
2020-09-22 12:10:00,27.88,27.91,27.87,27.91,6075.0,24.7818,24.8085,24.773,24.8085,6075.0
2020-09-22 12:15:00,27.92,27.92,27.88,27.89,13661.0,24.8174,24.8174,24.7818,24.7907,13661.0
2020-09-22 12:20:00,27.89,27.91,27.88,27.91,10784.0,24.7907,24.8085,24.7818,24.8085,10784.0
2020-09-22 12:25:00,27.91,27.91,27.87,27.9,14992.0,24.8085,24.8085,24.773,24.7996,14992.0
2020-09-22 12:30:00,27.91,27.94,27.91,27.92,9417.0,24.8085,24.8352,24.8085,24.8174,9417.0
2020-09-22 12:35:00,27.92,27.94,27.91,27.92,11430.0,24.8174,24.8352,24.8085,24.8174,11430.0
2020-09-22 12:40:00,27.92,27.92,27.91,27.91,4363.0,24.8174,24.8174,24.8085,24.8085,4363.0
2020-09-22 12:45:00,27.92,27.92,27.84,27.85,14141.0,24.8174,24.8174,24.7463,24.7552,14141.0
2020-09-22 12:50:00,27.85,27.88,27.84,27.85,13929.0,24.7552,24.7818,24.7463,24.7552,13929.0
2020-09-22 12:55:00,27.85,27.88,27.82,27.88,28042.0,24.7552,24.7818,24.7285,24.7818,28042.0
2020-09-22 13:00:00,27.88,27.92,27.87,27.91,18029.0,24.7818,24.8174,24.773,24.8085,18029.0
2020-09-22 13:05:00,27.9,27.91,27.88,27.89,7991.0,24.7996,24.8085,24.7818,24.7907,7991.0
2020-09-22 13:10:00,27.89,27.91,27.88,27.91,7475.0,24.7907,24.8085,24.7818,24.8085,7475.0
2020-09-22 13:15:00,27.9,27.94,27.9,27.94,10126.0,24.7996,24.8352,24.7996,24.8352,10126.0
2020-09-22 13:20:00,27.93,27.98,27.93,27.98,7150.0,24.8263,24.8707,24.8263,24.8707,7150.0
2020-09-22 13:25:00,27.98,28.0,27.97,27.99,10341.0,24.8707,24.8885,24.8618,24.8796,10341.0
2020-09-22 13:30:00,27.99,28.01,27.98,27.99,25931.0,24.8796,24.8974,24.8707,24.8796,25931.0
2020-09-22 13:35:00,27.99,27.99,27.97,27.99,15864.0,24.8796,24.8796,24.8618,24.8796,15864.0
2020-09-22 13:40:00,27.99,28.0,27.97,27.99,29423.0,24.8796,24.8885,24.8618,24.8796,29423.0
2020-09-22 13:45:00,27.99,28.0,27.98,28.0,20648.0,24.8796,24.8885,24.8707,24.8885,20648.0
2020-09-22 13:50:00,27.99,28.01,27.98,27.99,36605.0,24.8796,24.8974,24.8707,24.8796,36605.0
2020-09-22 13:55:00,27.99,28.01,27.97,28.0,30436.0,24.8796,24.8974,24.8618,24.8885,30436.0
2020-09-22 14:00:00,28.0,28.01,27.99,28.0,17659.0,24.8885,24.8974,24.8796,24.8885,17659.0
2020-09-22 14:05:00,28.01,28.01,27.99,28.0,24170.0,24.8974,24.8974,24.8796,24.8885,24170.0
2020-09-22 14:10:00,28.0,28.07,27.98,28.06,87886.0,24.8885,24.9507,24.8707,24.9418,87886.0
2020-09-22 14:15:00,28.06,28.06,28.02,28.05,71347.0,24.9418,24.9418,24.9063,24.9329,71347.0
2020-09-22 14:20:00,28.04,28.04,27.97,27.98,33180.0,24.9241,24.9241,24.8618,24.8707,33180.0
2020-09-22 14:25:00,27.99,28.01,27.98,28.01,39278.0,24.8796,24.8974,24.8707,24.8974,39278.0
2020-09-22 14:30:00,28.01,28.01,27.98,27.98,31983.0,24.8974,24.8974,24.8707,24.8707,31983.0
2020-09-22 14:35:00,27.99,28.0,27.97,28.0,14704.0,24.8796,24.8885,24.8618,24.8885,14704.0
2020-09-22 14:40:00,28.0,28.0,27.97,27.98,26630.0,24.8885,24.8885,24.8618,24.8707,26630.0
2020-09-22 14:45:00,27.99,27.99,27.96,27.96,14185.0,24.8796,24.8796,24.853,24.853,14185.0
2020-09-22 14:50:00,27.96,27.97,27.93,27.94,25599.0,24.853,24.8618,24.8263,24.8352,25599.0
2020-09-22 14:55:00,27.93,27.95,27.92,27.94,29626.0,24.8263,24.8441,24.8174,24.8352,29626.0
2020-09-22 15:00:00,27.94,27.94,27.92,27.93,13964.0,24.8352,24.8352,24.8174,24.8263,13964.0
2020-09-22 15:05:00,27.94,27.98,27.93,27.96,26416.0,24.8352,24.8707,24.8263,24.853,26416.0
2020-09-22 15:10:00,27.95,27.96,27.93,27.93,35273.0,24.8441,24.853,24.8263,24.8263,35273.0
2020-09-22 15:15:00,27.94,27.96,27.93,27.95,30968.0,24.8352,24.853,24.8263,24.8441,30968.0
2020-09-22 15:20:00,27.95,27.95,27.92,27.93,65583.0,24.8441,24.8441,24.8174,24.8263,65583.0
2020-09-22 15:25:00,27.93,27.97,27.92,27.97,84768.0,24.8263,24.8618,24.8174,24.8618,84768.0
2020-09-22 15:30:00,27.96,28.0,27.95,27.96,260004.0,24.853,24.8885,24.8441,24.853,260004.0
2020-09-22 15:35:00,27.96,27.97,27.94,27.96,103866.0,24.853,24.8618,24.8352,24.853,103866.0
2020-09-22 15:40:00,27.96,27.98,27.95,27.96,50478.0,24.853,24.8707,24.8441,24.853,50478.0
2020-09-22 15:45:00,27.96,27.98,27.94,27.96,83542.0,24.853,24.8707,24.8352,24.853,83542.0
2020-09-22 15:50:00,27.95,27.95,27.87,27.89,122907.0,24.8441,24.8441,24.773,24.7907,122907.0
2020-09-22 15:55:00,27.89,27.89,27.81,27.86,363286.0,24.7907,24.7907,24.7196,24.7641,363286.0
2020-09-23 09:30:00,27.93,28.03,27.86,28.03,84974.0,24.8263,24.9152,24.7641,24.9152,84974.0
2020-09-23 09:35:00,28.03,28.06,27.94,27.95,37639.0,24.9152,24.9418,24.8352,24.8441,37639.0
2020-09-23 09:40:00,27.96,27.96,27.89,27.9,14160.0,24.853,24.853,24.7907,24.7996,14160.0
2020-09-23 09:45:00,27.9,27.99,27.89,27.96,19676.0,24.7996,24.8796,24.7907,24.853,19676.0
2020-09-23 09:50:00,27.95,27.95,27.89,27.9,10924.0,24.8441,24.8441,24.7907,24.7996,10924.0
2020-09-23 09:55:00,27.89,27.89,27.82,27.83,6916.0,24.7907,24.7907,24.7285,24.7374,6916.0
2020-09-23 10:00:00,27.83,27.84,27.78,27.82,10085.0,24.7374,24.7463,24.693,24.7285,10085.0
2020-09-23 10:05:00,27.83,27.87,27.81,27.83,14255.0,24.7374,24.773,24.7196,24.7374,14255.0
2020-09-23 10:10:00,27.83,27.83,27.77,27.79,9782.0,24.7374,24.7374,24.6841,24.7018,9782.0
2020-09-23 10:15:00,27.79,27.79,27.72,27.72,16835.0,24.7018,24.7018,24.6396,24.6396,16835.0
2020-09-23 10:20:00,27.72,27.73,27.66,27.67,8115.0,24.6396,24.6485,24.5863,24.5952,8115.0
2020-09-23 10:25:00,27.66,27.67,27.63,27.64,13481.0,24.5863,24.5952,24.5596,24.5685,13481.0
2020-09-23 10:30:00,27.64,27.66,27.64,27.64,7655.0,24.5685,24.5863,24.5685,24.5685,7655.0
2020-09-23 10:35:00,27.63,27.64,27.56,27.6,20797.0,24.5596,24.5685,24.4974,24.533,20797.0
2020-09-23 10:40:00,27.61,27.64,27.6,27.64,9486.0,24.5418,24.5685,24.533,24.5685,9486.0
2020-09-23 10:45:00,27.65,27.69,27.65,27.69,11773.0,24.5774,24.613,24.5774,24.613,11773.0
2020-09-23 10:50:00,27.69,27.69,27.64,27.66,9224.0,24.613,24.613,24.5685,24.5863,9224.0
2020-09-23 10:55:00,27.65,27.69,27.65,27.66,8079.0,24.5774,24.613,24.5774,24.5863,8079.0
2020-09-23 11:00:00,27.67,27.67,27.63,27.65,11269.0,24.5952,24.5952,24.5596,24.5774,11269.0
2020-09-23 11:05:00,27.66,27.71,27.66,27.68,16161.0,24.5863,24.6307,24.5863,24.6041,16161.0
2020-09-23 11:10:00,27.69,27.69,27.66,27.68,5538.0,24.613,24.613,24.5863,24.6041,5538.0
2020-09-23 11:15:00,27.68,27.7,27.64,27.66,13369.0,24.6041,24.6218,24.5685,24.5863,13369.0
2020-09-23 11:20:00,27.66,27.67,27.62,27.63,6160.0,24.5863,24.5952,24.5507,24.5596,6160.0
2020-09-23 11:25:00,27.63,27.63,27.58,27.59,11797.0,24.5596,24.5596,24.5152,24.5241,11797.0
2020-09-23 11:30:00,27.6,27.6,27.56,27.58,5380.0,24.533,24.533,24.4974,24.5152,5380.0
2020-09-23 11:35:00,27.58,27.58,27.54,27.56,15919.0,24.5152,24.5152,24.4796,24.4974,15919.0
2020-09-23 11:40:00,27.55,27.56,27.54,27.55,4380.0,24.4885,24.4974,24.4796,24.4885,4380.0
2020-09-23 11:45:00,27.55,27.55,27.47,27.48,13941.0,24.4885,24.4885,24.4174,24.4263,13941.0
2020-09-23 11:50:00,27.48,27.48,27.44,27.45,6322.0,24.4263,24.4263,24.3907,24.3996,6322.0
2020-09-23 11:55:00,27.45,27.48,27.44,27.45,9574.0,24.3996,24.4263,24.3907,24.3996,9574.0
2020-09-23 12:00:00,27.44,27.48,27.43,27.45,18479.0,24.3907,24.4263,24.3818,24.3996,18479.0
2020-09-23 12:05:00,27.44,27.46,27.43,27.45,8491.0,24.3907,24.4085,24.3818,24.3996,8491.0
2020-09-23 12:10:00,27.45,27.48,27.43,27.46,23839.0,24.3996,24.4263,24.3818,24.4085,23839.0
2020-09-23 12:15:00,27.46,27.48,27.44,27.44,8557.0,24.4085,24.4263,24.3907,24.3907,8557.0
2020-09-23 12:20:00,27.44,27.47,27.4,27.46,54147.0,24.3907,24.4174,24.3552,24.4085,54147.0
2020-09-23 12:25:00,27.47,27.53,27.47,27.53,10722.0,24.4174,24.4707,24.4174,24.4707,10722.0
2020-09-23 12:30:00,27.52,27.55,27.52,27.55,9238.0,24.4618,24.4885,24.4618,24.4885,9238.0
2020-09-23 12:35:00,27.55,27.57,27.52,27.57,6226.0,24.4885,24.5063,24.4618,24.5063,6226.0
2020-09-23 12:40:00,27.57,27.6,27.56,27.58,14800.0,24.5063,24.533,24.4974,24.5152,14800.0
2020-09-23 12:45:00,27.57,27.59,27.56,27.59,6274.0,24.5063,24.5241,24.4974,24.5241,6274.0
2020-09-23 12:50:00,27.59,27.66,27.58,27.61,22193.0,24.5241,24.5863,24.5152,24.5418,22193.0
2020-09-23 12:55:00,27.62,27.65,27.62,27.62,7623.0,24.5507,24.5774,24.5507,24.5507,7623.0
2020-09-23 13:00:00,27.62,27.63,27.6,27.6,7733.0,24.5507,24.5596,24.533,24.533,7733.0
2020-09-23 13:05:00,27.61,27.62,27.57,27.59,8511.0,24.5418,24.5507,24.5063,24.5241,8511.0
2020-09-23 13:10:00,27.59,27.6,27.57,27.59,9813.0,24.5241,24.533,24.5063,24.5241,9813.0
2020-09-23 13:15:00,27.59,27.61,27.58,27.6,5289.0,24.5241,24.5418,24.5152,24.533,5289.0
2020-09-23 13:20:00,27.61,27.61,27.6,27.61,2217.0,24.5418,24.5418,24.533,24.5418,2217.0
2020-09-23 13:25:00,27.61,27.64,27.58,27.59,19846.0,24.5418,24.5685,24.5152,24.5241,19846.0
2020-09-23 13:30:00,27.58,27.59,27.57,27.59,6011.0,24.5152,24.5241,24.5063,24.5241,6011.0
2020-09-23 13:35:00,27.58,27.58,27.56,27.57,7639.0,24.5152,24.5152,24.4974,24.5063,7639.0
2020-09-23 13:40:00,27.57,27.57,27.55,27.55,3792.0,24.5063,24.5063,24.4885,24.4885,3792.0
2020-09-23 13:45:00,27.55,27.56,27.53,27.55,11458.0,24.4885,24.4974,24.4707,24.4885,11458.0
2020-09-23 13:50:00,27.55,27.56,27.51,27.55,22411.0,24.4885,24.4974,24.453,24.4885,22411.0
2020-09-23 13:55:00,27.55,27.62,27.54,27.62,16320.0,24.4885,24.5507,24.4796,24.5507,16320.0
2020-09-23 14:00:00,27.62,27.63,27.58,27.63,27730.0,24.5507,24.5596,24.5152,24.5596,27730.0
2020-09-23 14:05:00,27.63,27.65,27.61,27.62,12496.0,24.5596,24.5774,24.5418,24.5507,12496.0
2020-09-23 14:10:00,27.61,27.63,27.59,27.62,23416.0,24.5418,24.5596,24.5241,24.5507,23416.0
2020-09-23 14:15:00,27.61,27.61,27.47,27.47,15959.0,24.5418,24.5418,24.4174,24.4174,15959.0
2020-09-23 14:20:00,27.47,27.49,27.42,27.43,17977.0,24.4174,24.4352,24.373,24.3818,17977.0
2020-09-23 14:25:00,27.43,27.47,27.42,27.42,19217.0,24.3818,24.4174,24.373,24.373,19217.0
2020-09-23 14:30:00,27.42,27.45,27.39,27.41,15503.0,24.373,24.3996,24.3463,24.3641,15503.0
2020-09-23 14:35:00,27.41,27.41,27.37,27.41,13383.0,24.3641,24.3641,24.3285,24.3641,13383.0
2020-09-23 14:40:00,27.4,27.4,27.35,27.37,20921.0,24.3552,24.3552,24.3107,24.3285,20921.0
2020-09-23 14:45:00,27.37,27.38,27.35,27.38,16220.0,24.3285,24.3374,24.3107,24.3374,16220.0
2020-09-23 14:50:00,27.38,27.39,27.3,27.3,67263.0,24.3374,24.3463,24.2663,24.2663,67263.0
2020-09-23 14:55:00,27.3,27.3,27.24,27.27,49961.0,24.2663,24.2663,24.213,24.2396,49961.0
2020-09-23 15:00:00,27.27,27.29,27.22,27.24,17838.0,24.2396,24.2574,24.1952,24.213,17838.0
2020-09-23 15:05:00,27.24,27.25,27.21,27.24,16926.0,24.213,24.2218,24.1863,24.213,16926.0
2020-09-23 15:10:00,27.25,27.25,27.21,27.23,63935.0,24.2218,24.2218,24.1863,24.2041,63935.0
2020-09-23 15:15:00,27.22,27.23,27.16,27.23,33188.0,24.1952,24.2041,24.1419,24.2041,33188.0
2020-09-23 15:20:00,27.22,27.23,27.17,27.18,65806.0,24.1952,24.2041,24.1507,24.1596,65806.0
2020-09-23 15:25:00,27.18,27.25,27.17,27.25,26928.0,24.1596,24.2218,24.1507,24.2218,26928.0
2020-09-23 15:30:00,27.24,27.26,27.2,27.23,27436.0,24.213,24.2307,24.1774,24.2041,27436.0
2020-09-23 15:35:00,27.23,27.23,27.19,27.23,42388.0,24.2041,24.2041,24.1685,24.2041,42388.0
2020-09-23 15:40:00,27.23,27.24,27.2,27.24,28612.0,24.2041,24.213,24.1774,24.213,28612.0
2020-09-23 15:45:00,27.24,27.24,27.19,27.21,51931.0,24.213,24.213,24.1685,24.1863,51931.0
2020-09-23 15:50:00,27.22,27.23,27.19,27.21,81429.0,24.1952,24.2041,24.1685,24.1863,81429.0
2020-09-23 15:55:00,27.22,27.23,27.18,27.19,215817.0,24.1952,24.2041,24.1596,24.1685,215817.0
2020-09-24 09:30:00,27.27,27.42,27.1,27.11,46272.0,24.2396,24.373,24.0885,24.0974,46272.0
2020-09-24 09:35:00,27.12,27.16,27.02,27.05,29727.0,24.1063,24.1419,24.0174,24.0441,29727.0
2020-09-24 09:40:00,27.05,27.05,27.0,27.02,20991.0,24.0441,24.0441,23.9996,24.0174,20991.0
2020-09-24 09:45:00,27.02,27.1,27.0,27.1,29695.0,24.0174,24.0885,23.9996,24.0885,29695.0
2020-09-24 09:50:00,27.11,27.16,27.1,27.16,20401.0,24.0974,24.1419,24.0885,24.1419,20401.0
2020-09-24 09:55:00,27.16,27.16,27.06,27.11,34224.0,24.1419,24.1419,24.053,24.0974,34224.0
2020-09-24 10:00:00,27.1,27.17,27.08,27.09,27690.0,24.0885,24.1507,24.0707,24.0796,27690.0
2020-09-24 10:05:00,27.1,27.21,27.1,27.16,20401.0,24.0885,24.1863,24.0885,24.1419,20401.0
2020-09-24 10:10:00,27.14,27.22,27.14,27.22,15137.0,24.1241,24.1952,24.1241,24.1952,15137.0
2020-09-24 10:15:00,27.23,27.24,27.14,27.2,46462.0,24.2041,24.213,24.1241,24.1774,46462.0
2020-09-24 10:20:00,27.19,27.25,27.17,27.21,112896.0,24.1685,24.2218,24.1507,24.1863,112896.0
2020-09-24 10:25:00,27.22,27.24,27.21,27.24,50308.0,24.1952,24.213,24.1863,24.213,50308.0
2020-09-24 10:30:00,27.23,27.23,27.2,27.21,66781.0,24.2041,24.2041,24.1774,24.1863,66781.0
2020-09-24 10:35:00,27.21,27.21,27.12,27.13,68129.0,24.1863,24.1863,24.1063,24.1152,68129.0
2020-09-24 10:40:00,27.13,27.19,27.12,27.14,15933.0,24.1152,24.1685,24.1063,24.1241,15933.0
2020-09-24 10:45:00,27.15,27.29,27.15,27.29,20762.0,24.133,24.2574,24.133,24.2574,20762.0
2020-09-24 10:50:00,27.3,27.34,27.24,27.32,39846.0,24.2663,24.3018,24.213,24.2841,39846.0
2020-09-24 10:55:00,27.32,27.36,27.3,27.33,33839.0,24.2841,24.3196,24.2663,24.293,33839.0
2020-09-24 11:00:00,27.32,27.33,27.25,27.26,24932.0,24.2841,24.293,24.2218,24.2307,24932.0
2020-09-24 11:05:00,27.26,27.27,27.21,27.23,78749.0,24.2307,24.2396,24.1863,24.2041,78749.0
2020-09-24 11:10:00,27.23,27.32,27.23,27.3,23804.0,24.2041,24.2841,24.2041,24.2663,23804.0
2020-09-24 11:15:00,27.3,27.3,27.22,27.28,25287.0,24.2663,24.2663,24.1952,24.2485,25287.0
2020-09-24 11:20:00,27.28,27.34,27.26,27.33,11764.0,24.2485,24.3018,24.2307,24.293,11764.0
2020-09-24 11:25:00,27.33,27.34,27.28,27.29,18065.0,24.293,24.3018,24.2485,24.2574,18065.0
2020-09-24 11:30:00,27.28,27.31,27.25,27.29,23987.0,24.2485,24.2752,24.2218,24.2574,23987.0
2020-09-24 11:35:00,27.28,27.34,27.28,27.33,14792.0,24.2485,24.3018,24.2485,24.293,14792.0
2020-09-24 11:40:00,27.33,27.36,27.33,27.33,12148.0,24.293,24.3196,24.293,24.293,12148.0
2020-09-24 11:45:00,27.33,27.34,27.3,27.32,12933.0,24.293,24.3018,24.2663,24.2841,12933.0
2020-09-24 11:50:00,27.32,27.34,27.31,27.34,12438.0,24.2841,24.3018,24.2752,24.3018,12438.0
2020-09-24 11:55:00,27.34,27.44,27.33,27.43,20558.0,24.3018,24.3907,24.293,24.3818,20558.0
2020-09-24 12:00:00,27.43,27.43,27.38,27.38,20264.0,24.3818,24.3818,24.3374,24.3374,20264.0
2020-09-24 12:05:00,27.38,27.41,27.38,27.4,18495.0,24.3374,24.3641,24.3374,24.3552,18495.0
2020-09-24 12:10:00,27.41,27.41,27.34,27.36,15816.0,24.3641,24.3641,24.3018,24.3196,15816.0
2020-09-24 12:15:00,27.35,27.41,27.35,27.38,17615.0,24.3107,24.3641,24.3107,24.3374,17615.0
2020-09-24 12:20:00,27.38,27.42,27.37,27.41,17124.0,24.3374,24.373,24.3285,24.3641,17124.0
2020-09-24 12:25:00,27.41,27.46,27.41,27.41,9995.0,24.3641,24.4085,24.3641,24.3641,9995.0
2020-09-24 12:30:00,27.41,27.41,27.36,27.38,13638.0,24.3641,24.3641,24.3196,24.3374,13638.0
2020-09-24 12:35:00,27.38,27.39,27.32,27.35,5518.0,24.3374,24.3463,24.2841,24.3107,5518.0
2020-09-24 12:40:00,27.34,27.37,27.34,27.36,5083.0,24.3018,24.3285,24.3018,24.3196,5083.0
2020-09-24 12:45:00,27.36,27.39,27.36,27.39,10699.0,24.3196,24.3463,24.3196,24.3463,10699.0
2020-09-24 12:50:00,27.39,27.4,27.36,27.39,11888.0,24.3463,24.3552,24.3196,24.3463,11888.0
2020-09-24 12:55:00,27.4,27.47,27.4,27.47,11639.0,24.3552,24.4174,24.3552,24.4174,11639.0
2020-09-24 13:00:00,27.46,27.51,27.46,27.5,15229.0,24.4085,24.453,24.4085,24.4441,15229.0
2020-09-24 13:05:00,27.5,27.5,27.44,27.46,14131.0,24.4441,24.4441,24.3907,24.4085,14131.0
2020-09-24 13:10:00,27.46,27.5,27.46,27.49,9766.0,24.4085,24.4441,24.4085,24.4352,9766.0
2020-09-24 13:15:00,27.49,27.52,27.45,27.46,9894.0,24.4352,24.4618,24.3996,24.4085,9894.0
2020-09-24 13:20:00,27.46,27.51,27.46,27.5,14519.0,24.4085,24.453,24.4085,24.4441,14519.0
2020-09-24 13:25:00,27.49,27.51,27.46,27.49,14531.0,24.4352,24.453,24.4085,24.4352,14531.0
2020-09-24 13:30:00,27.48,27.52,27.48,27.5,22716.0,24.4263,24.4618,24.4263,24.4441,22716.0
2020-09-24 13:35:00,27.51,27.51,27.48,27.5,11144.0,24.453,24.453,24.4263,24.4441,11144.0
2020-09-24 13:40:00,27.5,27.52,27.48,27.5,17816.0,24.4441,24.4618,24.4263,24.4441,17816.0
2020-09-24 13:45:00,27.5,27.52,27.5,27.51,15435.0,24.4441,24.4618,24.4441,24.453,15435.0
2020-09-24 13:50:00,27.51,27.52,27.49,27.51,13332.0,24.453,24.4618,24.4352,24.453,13332.0
2020-09-24 13:55:00,27.5,27.51,27.44,27.45,22282.0,24.4441,24.453,24.3907,24.3996,22282.0
2020-09-24 14:00:00,27.46,27.47,27.41,27.44,21863.0,24.4085,24.4174,24.3641,24.3907,21863.0
2020-09-24 14:05:00,27.44,27.44,27.42,27.44,18483.0,24.3907,24.3907,24.373,24.3907,18483.0
2020-09-24 14:10:00,27.44,27.44,27.41,27.43,13579.0,24.3907,24.3907,24.3641,24.3818,13579.0
2020-09-24 14:15:00,27.43,27.46,27.37,27.38,13379.0,24.3818,24.4085,24.3285,24.3374,13379.0
2020-09-24 14:20:00,27.37,27.37,27.34,27.35,21028.0,24.3285,24.3285,24.3018,24.3107,21028.0
2020-09-24 14:25:00,27.35,27.39,27.33,27.35,17172.0,24.3107,24.3463,24.293,24.3107,17172.0
2020-09-24 14:30:00,27.36,27.37,27.34,27.34,24951.0,24.3196,24.3285,24.3018,24.3018,24951.0
2020-09-24 14:35:00,27.34,27.34,27.3,27.3,19110.0,24.3018,24.3018,24.2663,24.2663,19110.0
2020-09-24 14:40:00,27.3,27.39,27.29,27.37,19142.0,24.2663,24.3463,24.2574,24.3285,19142.0
2020-09-24 14:45:00,27.37,27.37,27.29,27.3,23001.0,24.3285,24.3285,24.2574,24.2663,23001.0
2020-09-24 14:50:00,27.3,27.32,27.29,27.3,14744.0,24.2663,24.2841,24.2574,24.2663,14744.0
2020-09-24 14:55:00,27.3,27.32,27.27,27.27,13082.0,24.2663,24.2841,24.2396,24.2396,13082.0
2020-09-24 15:00:00,27.28,27.3,27.26,27.26,20932.0,24.2485,24.2663,24.2307,24.2307,20932.0
2020-09-24 15:05:00,27.26,27.28,27.25,27.26,12016.0,24.2307,24.2485,24.2218,24.2307,12016.0
2020-09-24 15:10:00,27.26,27.3,27.25,27.3,28241.0,24.2307,24.2663,24.2218,24.2663,28241.0
2020-09-24 15:15:00,27.3,27.33,27.27,27.28,22654.0,24.2663,24.293,24.2396,24.2485,22654.0
2020-09-24 15:20:00,27.28,27.28,27.22,27.25,32579.0,24.2485,24.2485,24.1952,24.2218,32579.0
2020-09-24 15:25:00,27.24,27.25,27.18,27.21,37013.0,24.213,24.2218,24.1596,24.1863,37013.0
2020-09-24 15:30:00,27.2,27.21,27.18,27.21,33102.0,24.1774,24.1863,24.1596,24.1863,33102.0
2020-09-24 15:35:00,27.2,27.23,27.17,27.23,36119.0,24.1774,24.2041,24.1507,24.2041,36119.0
2020-09-24 15:40:00,27.23,27.32,27.22,27.3,45230.0,24.2041,24.2841,24.1952,24.2663,45230.0
2020-09-24 15:45:00,27.3,27.33,27.27,27.27,73967.0,24.2663,24.293,24.2396,24.2396,73967.0
2020-09-24 15:50:00,27.27,27.31,27.22,27.26,136325.0,24.2396,24.2752,24.1952,24.2307,136325.0
2020-09-24 15:55:00,27.27,27.29,27.23,27.26,152464.0,24.2396,24.2574,24.2041,24.2307,152464.0
2020-09-25 09:30:00,27.2,27.25,27.1,27.24,565544.0,24.1774,24.2218,24.0885,24.213,565544.0
2020-09-25 09:35:00,27.25,27.34,27.25,27.33,23323.0,24.2218,24.3018,24.2218,24.293,23323.0
2020-09-25 09:40:00,27.33,27.37,27.28,27.33,13918.0,24.293,24.3285,24.2485,24.293,13918.0
2020-09-25 09:45:00,27.33,27.36,27.28,27.3,102505.0,24.293,24.3196,24.2485,24.2663,102505.0
2020-09-25 09:50:00,27.29,27.34,27.24,27.3,40146.0,24.2574,24.3018,24.213,24.2663,40146.0
2020-09-25 09:55:00,27.3,27.32,27.22,27.23,43565.0,24.2663,24.2841,24.1952,24.2041,43565.0
2020-09-25 10:00:00,27.22,27.29,27.21,27.29,34725.0,24.1952,24.2574,24.1863,24.2574,34725.0
2020-09-25 10:05:00,27.29,27.34,27.29,27.3,14848.0,24.2574,24.3018,24.2574,24.2663,14848.0
2020-09-25 10:10:00,27.32,27.32,27.2,27.21,328107.0,24.2841,24.2841,24.1774,24.1863,328107.0
2020-09-25 10:15:00,27.21,27.32,27.21,27.31,22188.0,24.1863,24.2841,24.1863,24.2752,22188.0
2020-09-25 10:20:00,27.31,27.43,27.31,27.4,14948.0,24.2752,24.3818,24.2752,24.3552,14948.0
2020-09-25 10:25:00,27.39,27.4,27.35,27.37,12148.0,24.3463,24.3552,24.3107,24.3285,12148.0
2020-09-25 10:30:00,27.36,27.36,27.31,27.33,11359.0,24.3196,24.3196,24.2752,24.293,11359.0
2020-09-25 10:35:00,27.31,27.41,27.31,27.41,34068.0,24.2752,24.3641,24.2752,24.3641,34068.0
2020-09-25 10:40:00,27.43,27.43,27.36,27.41,11084.0,24.3818,24.3818,24.3196,24.3641,11084.0
2020-09-25 10:45:00,27.42,27.43,27.38,27.39,8488.0,24.373,24.3818,24.3374,24.3463,8488.0
2020-09-25 10:50:00,27.39,27.4,27.34,27.39,24558.0,24.3463,24.3552,24.3018,24.3463,24558.0
2020-09-25 10:55:00,27.38,27.39,27.33,27.36,16004.0,24.3374,24.3463,24.293,24.3196,16004.0
2020-09-25 11:00:00,27.36,27.37,27.33,27.34,23569.0,24.3196,24.3285,24.293,24.3018,23569.0
2020-09-25 11:05:00,27.34,27.37,27.33,27.36,13803.0,24.3018,24.3285,24.293,24.3196,13803.0
2020-09-25 11:10:00,27.36,27.42,27.34,27.42,44398.0,24.3196,24.373,24.3018,24.373,44398.0
2020-09-25 11:15:00,27.41,27.45,27.4,27.45,19284.0,24.3641,24.3996,24.3552,24.3996,19284.0
2020-09-25 11:20:00,27.45,27.45,27.4,27.44,18613.0,24.3996,24.3996,24.3552,24.3907,18613.0
2020-09-25 11:25:00,27.44,27.48,27.43,27.46,17045.0,24.3907,24.4263,24.3818,24.4085,17045.0
2020-09-25 11:30:00,27.46,27.47,27.43,27.46,14474.0,24.4085,24.4174,24.3818,24.4085,14474.0
2020-09-25 11:35:00,27.47,27.48,27.45,27.45,11016.0,24.4174,24.4263,24.3996,24.3996,11016.0
2020-09-25 11:40:00,27.46,27.48,27.44,27.45,18624.0,24.4085,24.4263,24.3907,24.3996,18624.0
2020-09-25 11:45:00,27.45,27.46,27.42,27.44,12565.0,24.3996,24.4085,24.373,24.3907,12565.0
2020-09-25 11:50:00,27.44,27.46,27.42,27.46,20178.0,24.3907,24.4085,24.373,24.4085,20178.0
2020-09-25 11:55:00,27.46,27.48,27.42,27.43,19308.0,24.4085,24.4263,24.373,24.3818,19308.0
2020-09-25 12:00:00,27.43,27.44,27.42,27.43,9663.0,24.3818,24.3907,24.373,24.3818,9663.0
2020-09-25 12:05:00,27.43,27.47,27.43,27.47,14857.0,24.3818,24.4174,24.3818,24.4174,14857.0
2020-09-25 12:10:00,27.46,27.5,27.46,27.5,13159.0,24.4085,24.4441,24.4085,24.4441,13159.0
2020-09-25 12:15:00,27.5,27.52,27.46,27.46,14898.0,24.4441,24.4618,24.4085,24.4085,14898.0
2020-09-25 12:20:00,27.46,27.47,27.44,27.47,5701.0,24.4085,24.4174,24.3907,24.4174,5701.0
2020-09-25 12:25:00,27.46,27.47,27.44,27.46,15501.0,24.4085,24.4174,24.3907,24.4085,15501.0
2020-09-25 12:30:00,27.46,27.47,27.43,27.46,12564.0,24.4085,24.4174,24.3818,24.4085,12564.0
2020-09-25 12:35:00,27.46,27.48,27.44,27.48,16687.0,24.4085,24.4263,24.3907,24.4263,16687.0
2020-09-25 12:40:00,27.49,27.51,27.48,27.51,8161.0,24.4352,24.453,24.4263,24.453,8161.0
2020-09-25 12:45:00,27.51,27.51,27.49,27.51,10458.0,24.453,24.453,24.4352,24.453,10458.0
2020-09-25 12:50:00,27.5,27.55,27.5,27.55,9877.0,24.4441,24.4885,24.4441,24.4885,9877.0
2020-09-25 12:55:00,27.55,27.57,27.54,27.57,8684.0,24.4885,24.5063,24.4796,24.5063,8684.0
2020-09-25 13:00:00,27.57,27.6,27.54,27.57,39629.0,24.5063,24.533,24.4796,24.5063,39629.0
2020-09-25 13:05:00,27.57,27.57,27.56,27.57,45483.0,24.5063,24.5063,24.4974,24.5063,45483.0
2020-09-25 13:10:00,27.57,27.57,27.56,27.57,13190.0,24.5063,24.5063,24.4974,24.5063,13190.0
2020-09-25 13:15:00,27.57,27.57,27.55,27.55,18120.0,24.5063,24.5063,24.4885,24.4885,18120.0
2020-09-25 13:20:00,27.55,27.61,27.55,27.6,32330.0,24.4885,24.5418,24.4885,24.533,32330.0
2020-09-25 13:25:00,27.6,27.6,27.57,27.59,24278.0,24.533,24.533,24.5063,24.5241,24278.0
2020-09-25 13:30:00,27.59,27.64,27.58,27.64,18603.0,24.5241,24.5685,24.5152,24.5685,18603.0
2020-09-25 13:35:00,27.64,27.67,27.63,27.64,20411.0,24.5685,24.5952,24.5596,24.5685,20411.0
2020-09-25 13:40:00,27.65,27.72,27.65,27.71,30600.0,24.5774,24.6396,24.5774,24.6307,30600.0
2020-09-25 13:45:00,27.71,27.74,27.7,27.71,21389.0,24.6307,24.6574,24.6218,24.6307,21389.0
2020-09-25 13:50:00,27.71,27.75,27.71,27.72,38698.0,24.6307,24.6663,24.6307,24.6396,38698.0
2020-09-25 13:55:00,27.71,27.74,27.7,27.71,71320.0,24.6307,24.6574,24.6218,24.6307,71320.0
2020-09-25 14:00:00,27.71,27.74,27.71,27.73,15593.0,24.6307,24.6574,24.6307,24.6485,15593.0
2020-09-25 14:05:00,27.74,27.76,27.73,27.76,15021.0,24.6574,24.6752,24.6485,24.6752,15021.0
2020-09-25 14:10:00,27.76,27.77,27.73,27.73,152215.0,24.6752,24.6841,24.6485,24.6485,152215.0
2020-09-25 14:15:00,27.74,27.8,27.73,27.8,63852.0,24.6574,24.7107,24.6485,24.7107,63852.0
2020-09-25 14:20:00,27.79,27.79,27.75,27.77,47552.0,24.7018,24.7018,24.6663,24.6841,47552.0
2020-09-25 14:25:00,27.78,27.79,27.75,27.76,61279.0,24.693,24.7018,24.6663,24.6752,61279.0
2020-09-25 14:30:00,27.77,27.77,27.72,27.74,44747.0,24.6841,24.6841,24.6396,24.6574,44747.0
2020-09-25 14:35:00,27.74,27.76,27.73,27.76,10781.0,24.6574,24.6752,24.6485,24.6752,10781.0
2020-09-25 14:40:00,27.75,27.76,27.72,27.74,29496.0,24.6663,24.6752,24.6396,24.6574,29496.0
2020-09-25 14:45:00,27.74,27.75,27.72,27.75,21208.0,24.6574,24.6663,24.6396,24.6663,21208.0
2020-09-25 14:50:00,27.75,27.78,27.74,27.78,25813.0,24.6663,24.693,24.6574,24.693,25813.0
2020-09-25 14:55:00,27.79,27.82,27.77,27.82,25676.0,24.7018,24.7285,24.6841,24.7285,25676.0
2020-09-25 15:00:00,27.82,27.9,27.81,27.83,105420.0,24.7285,24.7996,24.7196,24.7374,105420.0
2020-09-25 15:05:00,27.83,27.9,27.82,27.9,31838.0,24.7374,24.7996,24.7285,24.7996,31838.0
2020-09-25 15:10:00,27.89,27.92,27.84,27.85,26435.0,24.7907,24.8174,24.7463,24.7552,26435.0
2020-09-25 15:15:00,27.85,27.9,27.84,27.89,76975.0,24.7552,24.7996,24.7463,24.7907,76975.0
2020-09-25 15:20:00,27.89,27.89,27.88,27.88,20401.0,24.7907,24.7907,24.7818,24.7818,20401.0
2020-09-25 15:25:00,27.89,27.89,27.86,27.87,45854.0,24.7907,24.7907,24.7641,24.773,45854.0
2020-09-25 15:30:00,27.87,27.87,27.76,27.77,78713.0,24.773,24.773,24.6752,24.6841,78713.0
2020-09-25 15:35:00,27.77,27.8,27.76,27.77,23749.0,24.6841,24.7107,24.6752,24.6841,23749.0
2020-09-25 15:40:00,27.76,27.82,27.75,27.82,22550.0,24.6752,24.7285,24.6663,24.7285,22550.0
2020-09-25 15:45:00,27.82,27.82,27.78,27.82,60696.0,24.7285,24.7285,24.693,24.7285,60696.0
2020-09-25 15:50:00,27.82,27.95,27.81,27.92,133385.0,24.7285,24.8441,24.7196,24.8174,133385.0
2020-09-25 15:55:00,27.91,27.93,27.87,27.88,206374.0,24.8085,24.8263,24.773,24.7818,206374.0
2020-09-28 09:30:00,28.11,28.26,28.08,28.18,34938.0,24.9863,25.1196,24.9596,25.0485,34938.0
2020-09-28 09:35:00,28.2,28.21,28.02,28.02,23587.0,25.0663,25.0752,24.9063,24.9063,23587.0
2020-09-28 09:40:00,28.02,28.06,27.96,27.99,26152.0,24.9063,24.9418,24.853,24.8796,26152.0
2020-09-28 09:45:00,28.0,28.08,28.0,28.07,18806.0,24.8885,24.9596,24.8885,24.9507,18806.0
2020-09-28 09:50:00,28.06,28.06,27.97,27.98,10813.0,24.9418,24.9418,24.8618,24.8707,10813.0
2020-09-28 09:55:00,27.97,27.98,27.88,27.91,16545.0,24.8618,24.8707,24.7818,24.8085,16545.0
2020-09-28 10:00:00,27.91,27.93,27.89,27.91,19578.0,24.8085,24.8263,24.7907,24.8085,19578.0
2020-09-28 10:05:00,27.91,27.93,27.89,27.89,9963.0,24.8085,24.8263,24.7907,24.7907,9963.0
2020-09-28 10:10:00,27.89,27.91,27.87,27.89,10695.0,24.7907,24.8085,24.773,24.7907,10695.0
2020-09-28 10:15:00,27.91,27.96,27.9,27.95,6479.0,24.8085,24.853,24.7996,24.8441,6479.0
2020-09-28 10:20:00,27.95,28.02,27.94,28.01,5941.0,24.8441,24.9063,24.8352,24.8974,5941.0
2020-09-28 10:25:00,28.02,28.03,28.0,28.0,6763.0,24.9063,24.9152,24.8885,24.8885,6763.0
2020-09-28 10:30:00,28.0,28.05,28.0,28.04,6686.0,24.8885,24.9329,24.8885,24.9241,6686.0
2020-09-28 10:35:00,28.05,28.06,28.0,28.01,9168.0,24.9329,24.9418,24.8885,24.8974,9168.0
2020-09-28 10:40:00,28.01,28.05,27.98,28.0,9337.0,24.8974,24.9329,24.8707,24.8885,9337.0
2020-09-28 10:45:00,28.0,28.02,27.94,27.94,12081.0,24.8885,24.9063,24.8352,24.8352,12081.0
2020-09-28 10:50:00,27.94,27.95,27.91,27.93,7308.0,24.8352,24.8441,24.8085,24.8263,7308.0
2020-09-28 10:55:00,27.94,27.95,27.91,27.95,14438.0,24.8352,24.8441,24.8085,24.8441,14438.0
2020-09-28 11:00:00,27.96,28.0,27.95,27.95,8513.0,24.853,24.8885,24.8441,24.8441,8513.0
2020-09-28 11:05:00,27.96,27.98,27.95,27.98,9543.0,24.853,24.8707,24.8441,24.8707,9543.0
2020-09-28 11:10:00,27.99,27.99,27.92,27.93,12635.0,24.8796,24.8796,24.8174,24.8263,12635.0
2020-09-28 11:15:00,27.92,27.93,27.86,27.86,36156.0,24.8174,24.8263,24.7641,24.7641,36156.0
2020-09-28 11:20:00,27.85,27.91,27.82,27.91,20875.0,24.7552,24.8085,24.7285,24.8085,20875.0
2020-09-28 11:25:00,27.91,27.91,27.83,27.85,8126.0,24.8085,24.8085,24.7374,24.7552,8126.0
2020-09-28 11:30:00,27.86,27.87,27.84,27.85,10174.0,24.7641,24.773,24.7463,24.7552,10174.0
2020-09-28 11:35:00,27.85,27.94,27.82,27.93,34532.0,24.7552,24.8352,24.7285,24.8263,34532.0
2020-09-28 11:40:00,27.93,27.93,27.9,27.9,3213.0,24.8263,24.8263,24.7996,24.7996,3213.0
2020-09-28 11:45:00,27.91,27.93,27.89,27.93,13767.0,24.8085,24.8263,24.7907,24.8263,13767.0
2020-09-28 11:50:00,27.93,27.93,27.9,27.9,13405.0,24.8263,24.8263,24.7996,24.7996,13405.0
2020-09-28 11:55:00,27.9,27.9,27.86,27.89,10404.0,24.7996,24.7996,24.7641,24.7907,10404.0
2020-09-28 12:00:00,27.9,27.93,27.9,27.92,8743.0,24.7996,24.8263,24.7996,24.8174,8743.0
2020-09-28 12:05:00,27.93,27.94,27.91,27.93,5717.0,24.8263,24.8352,24.8085,24.8263,5717.0
2020-09-28 12:10:00,27.93,27.93,27.91,27.93,10332.0,24.8263,24.8263,24.8085,24.8263,10332.0
2020-09-28 12:15:00,27.92,27.92,27.84,27.85,6559.0,24.8174,24.8174,24.7463,24.7552,6559.0
2020-09-28 12:20:00,27.85,27.9,27.84,27.9,7901.0,24.7552,24.7996,24.7463,24.7996,7901.0
2020-09-28 12:25:00,27.89,27.91,27.87,27.91,6649.0,24.7907,24.8085,24.773,24.8085,6649.0
2020-09-28 12:30:00,27.92,27.93,27.89,27.92,8280.0,24.8174,24.8263,24.7907,24.8174,8280.0
2020-09-28 12:35:00,27.94,27.95,27.92,27.94,7622.0,24.8352,24.8441,24.8174,24.8352,7622.0
2020-09-28 12:40:00,27.94,27.97,27.93,27.96,7515.0,24.8352,24.8618,24.8263,24.853,7515.0
2020-09-28 12:45:00,27.96,27.96,27.94,27.94,5929.0,24.853,24.853,24.8352,24.8352,5929.0
2020-09-28 12:50:00,27.95,27.98,27.94,27.97,5500.0,24.8441,24.8707,24.8352,24.8618,5500.0
2020-09-28 12:55:00,27.97,27.98,27.96,27.97,6096.0,24.8618,24.8707,24.853,24.8618,6096.0
2020-09-28 13:00:00,27.98,27.99,27.97,27.99,7333.0,24.8707,24.8796,24.8618,24.8796,7333.0
2020-09-28 13:05:00,27.98,27.99,27.92,27.92,8779.0,24.8707,24.8796,24.8174,24.8174,8779.0
2020-09-28 13:10:00,27.91,27.93,27.9,27.93,10566.0,24.8085,24.8263,24.7996,24.8263,10566.0
2020-09-28 13:15:00,27.94,27.95,27.93,27.94,4000.0,24.8352,24.8441,24.8263,24.8352,4000.0
2020-09-28 13:20:00,27.95,28.0,27.94,27.99,5845.0,24.8441,24.8885,24.8352,24.8796,5845.0
2020-09-28 13:25:00,28.0,28.0,27.96,27.96,3771.0,24.8885,24.8885,24.853,24.853,3771.0
2020-09-28 13:30:00,27.97,28.03,27.96,28.03,9035.0,24.8618,24.9152,24.853,24.9152,9035.0
2020-09-28 13:35:00,28.02,28.02,28.01,28.01,5377.0,24.9063,24.9063,24.8974,24.8974,5377.0
2020-09-28 13:40:00,28.01,28.03,28.0,28.03,13895.0,24.8974,24.9152,24.8885,24.9152,13895.0
2020-09-28 13:45:00,28.03,28.03,27.99,28.0,10942.0,24.9152,24.9152,24.8796,24.8885,10942.0
2020-09-28 13:50:00,28.0,28.04,28.0,28.04,9530.0,24.8885,24.9241,24.8885,24.9241,9530.0
2020-09-28 13:55:00,28.03,28.05,28.03,28.04,9507.0,24.9152,24.9329,24.9152,24.9241,9507.0
2020-09-28 14:00:00,28.05,28.05,28.02,28.03,10230.0,24.9329,24.9329,24.9063,24.9152,10230.0
2020-09-28 14:05:00,28.02,28.04,28.01,28.04,8825.0,24.9063,24.9241,24.8974,24.9241,8825.0
2020-09-28 14:10:00,28.03,28.08,28.02,28.05,25423.0,24.9152,24.9596,24.9063,24.9329,25423.0
2020-09-28 14:15:00,28.05,28.08,28.05,28.08,9958.0,24.9329,24.9596,24.9329,24.9596,9958.0
2020-09-28 14:20:00,28.07,28.07,28.04,28.04,9132.0,24.9507,24.9507,24.9241,24.9241,9132.0
2020-09-28 14:25:00,28.04,28.07,28.04,28.06,8770.0,24.9241,24.9507,24.9241,24.9418,8770.0
2020-09-28 14:30:00,28.06,28.09,28.06,28.08,8506.0,24.9418,24.9685,24.9418,24.9596,8506.0
2020-09-28 14:35:00,28.07,28.08,28.06,28.08,9037.0,24.9507,24.9596,24.9418,24.9596,9037.0
2020-09-28 14:40:00,28.08,28.1,28.07,28.08,9119.0,24.9596,24.9774,24.9507,24.9596,9119.0
2020-09-28 14:45:00,28.07,28.08,28.04,28.05,14380.0,24.9507,24.9596,24.9241,24.9329,14380.0
2020-09-28 14:50:00,28.05,28.07,28.04,28.05,35707.0,24.9329,24.9507,24.9241,24.9329,35707.0
2020-09-28 14:55:00,28.04,28.06,28.03,28.05,10645.0,24.9241,24.9418,24.9152,24.9329,10645.0
2020-09-28 15:00:00,28.05,28.06,28.01,28.02,11367.0,24.9329,24.9418,24.8974,24.9063,11367.0
2020-09-28 15:05:00,28.02,28.03,27.98,27.99,14517.0,24.9063,24.9152,24.8707,24.8796,14517.0
2020-09-28 15:10:00,28.0,28.02,27.98,28.01,9373.0,24.8885,24.9063,24.8707,24.8974,9373.0
2020-09-28 15:15:00,28.01,28.03,28.0,28.01,11721.0,24.8974,24.9152,24.8885,24.8974,11721.0
2020-09-28 15:20:00,28.01,28.01,27.97,27.98,9975.0,24.8974,24.8974,24.8618,24.8707,9975.0
2020-09-28 15:25:00,27.98,28.0,27.97,27.97,23210.0,24.8707,24.8885,24.8618,24.8618,23210.0
2020-09-28 15:30:00,27.97,27.99,27.92,27.92,20236.0,24.8618,24.8796,24.8174,24.8174,20236.0
2020-09-28 15:35:00,27.92,27.93,27.88,27.9,22476.0,24.8174,24.8263,24.7818,24.7996,22476.0
2020-09-28 15:40:00,27.91,27.95,27.9,27.94,33677.0,24.8085,24.8441,24.7996,24.8352,33677.0
2020-09-28 15:45:00,27.94,27.97,27.93,27.93,71743.0,24.8352,24.8618,24.8263,24.8263,71743.0
2020-09-28 15:50:00,27.93,27.95,27.87,27.89,74843.0,24.8263,24.8441,24.773,24.7907,74843.0
2020-09-28 15:55:00,27.88,27.92,27.83,27.84,290184.0,24.7818,24.8174,24.7374,24.7463,290184.0
2020-09-29 09:30:00,27.98,27.98,27.82,27.88,35052.0,24.8707,24.8707,24.7285,24.7818,35052.0
2020-09-29 09:35:00,27.88,27.88,27.8,27.87,15329.0,24.7818,24.7818,24.7107,24.773,15329.0
2020-09-29 09:40:00,27.88,27.92,27.84,27.92,19890.0,24.7818,24.8174,24.7463,24.8174,19890.0
2020-09-29 09:45:00,27.92,27.97,27.91,27.97,15003.0,24.8174,24.8618,24.8085,24.8618,15003.0
2020-09-29 09:50:00,27.96,27.97,27.86,27.86,10363.0,24.853,24.8618,24.7641,24.7641,10363.0
2020-09-29 09:55:00,27.87,27.91,27.86,27.91,15044.0,24.773,24.8085,24.7641,24.8085,15044.0
2020-09-29 10:00:00,27.92,27.93,27.86,27.89,12838.0,24.8174,24.8263,24.7641,24.7907,12838.0
2020-09-29 10:05:00,27.89,27.89,27.8,27.8,9408.0,24.7907,24.7907,24.7107,24.7107,9408.0
2020-09-29 10:10:00,27.8,27.84,27.77,27.82,17062.0,24.7107,24.7463,24.6841,24.7285,17062.0
2020-09-29 10:15:00,27.82,27.84,27.8,27.81,12698.0,24.7285,24.7463,24.7107,24.7196,12698.0
2020-09-29 10:20:00,27.8,27.81,27.78,27.78,34618.0,24.7107,24.7196,24.693,24.693,34618.0
2020-09-29 10:25:00,27.79,27.81,27.77,27.78,57419.0,24.7018,24.7196,24.6841,24.693,57419.0
2020-09-29 10:30:00,27.78,27.8,27.76,27.8,20335.0,24.693,24.7107,24.6752,24.7107,20335.0
2020-09-29 10:35:00,27.79,27.8,27.64,27.65,39943.0,24.7018,24.7107,24.5685,24.5774,39943.0
2020-09-29 10:40:00,27.64,27.65,27.62,27.64,17670.0,24.5685,24.5774,24.5507,24.5685,17670.0
2020-09-29 10:45:00,27.63,27.64,27.59,27.63,27144.0,24.5596,24.5685,24.5241,24.5596,27144.0
2020-09-29 10:50:00,27.63,27.64,27.57,27.61,26097.0,24.5596,24.5685,24.5063,24.5418,26097.0
2020-09-29 10:55:00,27.61,27.62,27.56,27.57,14229.0,24.5418,24.5507,24.4974,24.5063,14229.0
2020-09-29 11:00:00,27.57,27.57,27.52,27.55,20428.0,24.5063,24.5063,24.4618,24.4885,20428.0
2020-09-29 11:05:00,27.55,27.57,27.54,27.55,15290.0,24.4885,24.5063,24.4796,24.4885,15290.0
2020-09-29 11:10:00,27.55,27.6,27.54,27.56,23619.0,24.4885,24.533,24.4796,24.4974,23619.0
2020-09-29 11:15:00,27.55,27.57,27.54,27.56,17714.0,24.4885,24.5063,24.4796,24.4974,17714.0
2020-09-29 11:20:00,27.55,27.6,27.55,27.58,20845.0,24.4885,24.533,24.4885,24.5152,20845.0
2020-09-29 11:25:00,27.58,27.58,27.53,27.55,14994.0,24.5152,24.5152,24.4707,24.4885,14994.0
2020-09-29 11:30:00,27.55,27.6,27.54,27.6,43341.0,24.4885,24.533,24.4796,24.533,43341.0
2020-09-29 11:35:00,27.59,27.61,27.58,27.59,17321.0,24.5241,24.5418,24.5152,24.5241,17321.0
2020-09-29 11:40:00,27.59,27.6,27.51,27.51,21837.0,24.5241,24.533,24.453,24.453,21837.0
2020-09-29 11:45:00,27.52,27.52,27.44,27.45,82367.0,24.4618,24.4618,24.3907,24.3996,82367.0
2020-09-29 11:50:00,27.45,27.45,27.4,27.43,54956.0,24.3996,24.3996,24.3552,24.3818,54956.0
2020-09-29 11:55:00,27.42,27.45,27.38,27.39,41472.0,24.373,24.3996,24.3374,24.3463,41472.0
2020-09-29 12:00:00,27.39,27.43,27.38,27.42,19749.0,24.3463,24.3818,24.3374,24.373,19749.0
2020-09-29 12:05:00,27.43,27.43,27.35,27.42,54395.0,24.3818,24.3818,24.3107,24.373,54395.0
2020-09-29 12:10:00,27.42,27.54,27.41,27.53,25369.0,24.373,24.4796,24.3641,24.4707,25369.0
2020-09-29 12:15:00,27.53,27.54,27.48,27.48,11177.0,24.4707,24.4796,24.4263,24.4263,11177.0
2020-09-29 12:20:00,27.48,27.48,27.42,27.43,62708.0,24.4263,24.4263,24.373,24.3818,62708.0
2020-09-29 12:25:00,27.43,27.46,27.41,27.45,43378.0,24.3818,24.4085,24.3641,24.3996,43378.0
2020-09-29 12:30:00,27.45,27.48,27.44,27.46,18343.0,24.3996,24.4263,24.3907,24.4085,18343.0
2020-09-29 12:35:00,27.46,27.5,27.46,27.47,19504.0,24.4085,24.4441,24.4085,24.4174,19504.0
2020-09-29 12:40:00,27.47,27.52,27.46,27.52,22053.0,24.4174,24.4618,24.4085,24.4618,22053.0
2020-09-29 12:45:00,27.52,27.52,27.48,27.5,14286.0,24.4618,24.4618,24.4263,24.4441,14286.0
2020-09-29 12:50:00,27.5,27.5,27.47,27.48,13400.0,24.4441,24.4441,24.4174,24.4263,13400.0
2020-09-29 12:55:00,27.48,27.52,27.47,27.52,20733.0,24.4263,24.4618,24.4174,24.4618,20733.0
2020-09-29 13:00:00,27.52,27.52,27.46,27.47,82617.0,24.4618,24.4618,24.4085,24.4174,82617.0
2020-09-29 13:05:00,27.48,27.48,27.37,27.37,30904.0,24.4263,24.4263,24.3285,24.3285,30904.0
2020-09-29 13:10:00,27.38,27.39,27.36,27.36,30174.0,24.3374,24.3463,24.3196,24.3196,30174.0
2020-09-29 13:15:00,27.36,27.38,27.34,27.35,17695.0,24.3196,24.3374,24.3018,24.3107,17695.0
2020-09-29 13:20:00,27.35,27.4,27.34,27.39,26898.0,24.3107,24.3552,24.3018,24.3463,26898.0
2020-09-29 13:25:00,27.39,27.44,27.38,27.44,24439.0,24.3463,24.3907,24.3374,24.3907,24439.0
2020-09-29 13:30:00,27.43,27.44,27.41,27.41,13133.0,24.3818,24.3907,24.3641,24.3641,13133.0
2020-09-29 13:35:00,27.41,27.42,27.4,27.4,8158.0,24.3641,24.373,24.3552,24.3552,8158.0
2020-09-29 13:40:00,27.41,27.45,27.4,27.42,29750.0,24.3641,24.3996,24.3552,24.373,29750.0
2020-09-29 13:45:00,27.43,27.43,27.41,27.42,11099.0,24.3818,24.3818,24.3641,24.373,11099.0
2020-09-29 13:50:00,27.42,27.46,27.4,27.44,45981.0,24.373,24.4085,24.3552,24.3907,45981.0
2020-09-29 13:55:00,27.44,27.44,27.4,27.4,38161.0,24.3907,24.3907,24.3552,24.3552,38161.0
2020-09-29 14:00:00,27.41,27.41,27.36,27.37,42262.0,24.3641,24.3641,24.3196,24.3285,42262.0
2020-09-29 14:05:00,27.36,27.37,27.32,27.32,42249.0,24.3196,24.3285,24.2841,24.2841,42249.0
2020-09-29 14:10:00,27.32,27.35,27.3,27.33,70072.0,24.2841,24.3107,24.2663,24.293,70072.0
2020-09-29 14:15:00,27.33,27.36,27.32,27.35,35510.0,24.293,24.3196,24.2841,24.3107,35510.0
2020-09-29 14:20:00,27.35,27.35,27.32,27.33,19044.0,24.3107,24.3107,24.2841,24.293,19044.0
2020-09-29 14:25:00,27.33,27.37,27.33,27.34,48263.0,24.293,24.3285,24.293,24.3018,48263.0
2020-09-29 14:30:00,27.35,27.36,27.31,27.31,23676.0,24.3107,24.3196,24.2752,24.2752,23676.0
2020-09-29 14:35:00,27.32,27.33,27.29,27.32,62825.0,24.2841,24.293,24.2574,24.2841,62825.0
2020-09-29 14:40:00,27.32,27.32,27.28,27.32,72887.0,24.2841,24.2841,24.2485,24.2841,72887.0
2020-09-29 14:45:00,27.31,27.31,27.25,27.26,37991.0,24.2752,24.2752,24.2218,24.2307,37991.0
2020-09-29 14:50:00,27.26,27.28,27.23,27.24,41551.0,24.2307,24.2485,24.2041,24.213,41551.0
2020-09-29 14:55:00,27.24,27.26,27.23,27.25,40321.0,24.213,24.2307,24.2041,24.2218,40321.0
2020-09-29 15:00:00,27.24,27.26,27.2,27.2,55566.0,24.213,24.2307,24.1774,24.1774,55566.0
2020-09-29 15:05:00,27.2,27.21,27.17,27.19,65122.0,24.1774,24.1863,24.1507,24.1685,65122.0
2020-09-29 15:10:00,27.18,27.19,27.15,27.17,69806.0,24.1596,24.1685,24.133,24.1507,69806.0
2020-09-29 15:15:00,27.17,27.23,27.16,27.22,130948.0,24.1507,24.2041,24.1419,24.1952,130948.0
2020-09-29 15:20:00,27.21,27.22,27.15,27.16,67221.0,24.1863,24.1952,24.133,24.1419,67221.0
2020-09-29 15:25:00,27.16,27.2,27.15,27.2,83470.0,24.1419,24.1774,24.133,24.1774,83470.0
2020-09-29 15:30:00,27.2,27.26,27.19,27.25,109054.0,24.1774,24.2307,24.1685,24.2218,109054.0
2020-09-29 15:35:00,27.25,27.25,27.17,27.2,144179.0,24.2218,24.2218,24.1507,24.1774,144179.0
2020-09-29 15:40:00,27.2,27.21,27.18,27.18,83613.0,24.1774,24.1863,24.1596,24.1596,83613.0
2020-09-29 15:45:00,27.18,27.2,27.17,27.2,106385.0,24.1596,24.1774,24.1507,24.1774,106385.0
2020-09-29 15:50:00,27.19,27.2,27.16,27.17,206966.0,24.1685,24.1774,24.1419,24.1507,206966.0
2020-09-29 15:55:00,27.17,27.17,27.09,27.11,421955.0,24.1507,24.1507,24.0796,24.0974,421955.0
2020-09-30 09:30:00,27.14,27.36,27.14,27.36,29312.0,24.1241,24.3196,24.1241,24.3196,29312.0
2020-09-30 09:35:00,27.35,27.36,27.26,27.28,24516.0,24.3107,24.3196,24.2307,24.2485,24516.0
2020-09-30 09:40:00,27.28,27.28,27.23,27.27,21548.0,24.2485,24.2485,24.2041,24.2396,21548.0
2020-09-30 09:45:00,27.26,27.39,27.25,27.32,296793.0,24.2307,24.3463,24.2218,24.2841,296793.0
2020-09-30 09:50:00,27.32,27.37,27.3,27.32,19846.0,24.2841,24.3285,24.2663,24.2841,19846.0
2020-09-30 09:55:00,27.32,27.32,27.28,27.32,57727.0,24.2841,24.2841,24.2485,24.2841,57727.0
2020-09-30 10:00:00,27.32,27.34,27.27,27.3,61961.0,24.2841,24.3018,24.2396,24.2663,61961.0
2020-09-30 10:05:00,27.31,27.38,27.31,27.34,44331.0,24.2752,24.3374,24.2752,24.3018,44331.0
2020-09-30 10:10:00,27.34,27.35,27.32,27.34,25986.0,24.3018,24.3107,24.2841,24.3018,25986.0
2020-09-30 10:15:00,27.35,27.36,27.32,27.34,55892.0,24.3107,24.3196,24.2841,24.3018,55892.0
2020-09-30 10:20:00,27.35,27.39,27.32,27.33,60900.0,24.3107,24.3463,24.2841,24.293,60900.0
2020-09-30 10:25:00,27.32,27.32,27.28,27.28,31395.0,24.2841,24.2841,24.2485,24.2485,31395.0
2020-09-30 10:30:00,27.28,27.34,27.28,27.34,21555.0,24.2485,24.3018,24.2485,24.3018,21555.0
2020-09-30 10:35:00,27.33,27.33,27.28,27.3,41273.0,24.293,24.293,24.2485,24.2663,41273.0
2020-09-30 10:40:00,27.31,27.34,27.3,27.31,16670.0,24.2752,24.3018,24.2663,24.2752,16670.0
2020-09-30 10:45:00,27.32,27.42,27.32,27.39,41965.0,24.2841,24.373,24.2841,24.3463,41965.0
2020-09-30 10:50:00,27.39,27.4,27.38,27.39,18851.0,24.3463,24.3552,24.3374,24.3463,18851.0
2020-09-30 10:55:00,27.39,27.39,27.34,27.34,37355.0,24.3463,24.3463,24.3018,24.3018,37355.0
2020-09-30 11:00:00,27.35,27.35,27.33,27.34,21763.0,24.3107,24.3107,24.293,24.3018,21763.0
2020-09-30 11:05:00,27.34,27.5,27.33,27.47,80936.0,24.3018,24.4441,24.293,24.4174,80936.0
2020-09-30 11:10:00,27.48,27.5,27.39,27.44,69187.0,24.4263,24.4441,24.3463,24.3907,69187.0
2020-09-30 11:15:00,27.45,27.46,27.42,27.46,33143.0,24.3996,24.4085,24.373,24.4085,33143.0
2020-09-30 11:20:00,27.46,27.47,27.44,27.46,48942.0,24.4085,24.4174,24.3907,24.4085,48942.0
2020-09-30 11:25:00,27.46,27.5,27.45,27.46,41815.0,24.4085,24.4441,24.3996,24.4085,41815.0
2020-09-30 11:30:00,27.46,27.5,27.44,27.44,27816.0,24.4085,24.4441,24.3907,24.3907,27816.0
2020-09-30 11:35:00,27.44,27.47,27.43,27.45,18513.0,24.3907,24.4174,24.3818,24.3996,18513.0
2020-09-30 11:40:00,27.45,27.45,27.39,27.43,31786.0,24.3996,24.3996,24.3463,24.3818,31786.0
2020-09-30 11:45:00,27.43,27.45,27.41,27.42,25834.0,24.3818,24.3996,24.3641,24.373,25834.0
2020-09-30 11:50:00,27.42,27.42,27.38,27.4,22327.0,24.373,24.373,24.3374,24.3552,22327.0
2020-09-30 11:55:00,27.4,27.43,27.39,27.39,12850.0,24.3552,24.3818,24.3463,24.3463,12850.0
2020-09-30 12:00:00,27.4,27.4,27.35,27.36,12156.0,24.3552,24.3552,24.3107,24.3196,12156.0
2020-09-30 12:05:00,27.36,27.39,27.34,27.37,26239.0,24.3196,24.3463,24.3018,24.3285,26239.0
2020-09-30 12:10:00,27.37,27.38,27.33,27.35,16404.0,24.3285,24.3374,24.293,24.3107,16404.0
2020-09-30 12:15:00,27.35,27.35,27.31,27.31,9520.0,24.3107,24.3107,24.2752,24.2752,9520.0
2020-09-30 12:20:00,27.31,27.36,27.29,27.35,24391.0,24.2752,24.3196,24.2574,24.3107,24391.0
2020-09-30 12:25:00,27.34,27.35,27.34,27.35,20820.0,24.3018,24.3107,24.3018,24.3107,20820.0
2020-09-30 12:30:00,27.35,27.35,27.31,27.33,21408.0,24.3107,24.3107,24.2752,24.293,21408.0
2020-09-30 12:35:00,27.34,27.34,27.29,27.3,12494.0,24.3018,24.3018,24.2574,24.2663,12494.0
2020-09-30 12:40:00,27.3,27.31,27.28,27.28,20673.0,24.2663,24.2752,24.2485,24.2485,20673.0
2020-09-30 12:45:00,27.29,27.31,27.28,27.31,13320.0,24.2574,24.2752,24.2485,24.2752,13320.0
2020-09-30 12:50:00,27.3,27.31,27.25,27.28,483941.0,24.2663,24.2752,24.2218,24.2485,483941.0
2020-09-30 12:55:00,27.28,27.38,27.27,27.37,44125.0,24.2485,24.3374,24.2396,24.3285,44125.0
2020-09-30 13:00:00,27.38,27.39,27.34,27.35,31852.0,24.3374,24.3463,24.3018,24.3107,31852.0
2020-09-30 13:05:00,27.35,27.38,27.33,27.36,19433.0,24.3107,24.3374,24.293,24.3196,19433.0
2020-09-30 13:10:00,27.36,27.38,27.34,27.35,33181.0,24.3196,24.3374,24.3018,24.3107,33181.0
2020-09-30 13:15:00,27.35,27.36,27.34,27.36,70176.0,24.3107,24.3196,24.3018,24.3196,70176.0
2020-09-30 13:20:00,27.36,27.37,27.33,27.34,39950.0,24.3196,24.3285,24.293,24.3018,39950.0
2020-09-30 13:25:00,27.35,27.35,27.31,27.31,27000.0,24.3107,24.3107,24.2752,24.2752,27000.0
2020-09-30 13:30:00,27.31,27.39,27.3,27.39,52919.0,24.2752,24.3463,24.2663,24.3463,52919.0
2020-09-30 13:35:00,27.38,27.39,27.36,27.38,31583.0,24.3374,24.3463,24.3196,24.3374,31583.0
2020-09-30 13:40:00,27.39,27.39,27.38,27.38,3319.0,24.3463,24.3463,24.3374,24.3374,3319.0
2020-09-30 13:45:00,27.39,27.4,27.37,27.39,54543.0,24.3463,24.3552,24.3285,24.3463,54543.0
2020-09-30 13:50:00,27.39,27.42,27.39,27.41,29646.0,24.3463,24.373,24.3463,24.3641,29646.0
2020-09-30 13:55:00,27.42,27.44,27.41,27.41,25396.0,24.373,24.3907,24.3641,24.3641,25396.0
2020-09-30 14:00:00,27.41,27.42,27.4,27.41,57969.0,24.3641,24.373,24.3552,24.3641,57969.0
2020-09-30 14:05:00,27.41,27.46,27.4,27.46,25492.0,24.3641,24.4085,24.3552,24.4085,25492.0
2020-09-30 14:10:00,27.46,27.5,27.46,27.5,54445.0,24.4085,24.4441,24.4085,24.4441,54445.0
2020-09-30 14:15:00,27.5,27.52,27.49,27.5,31994.0,24.4441,24.4618,24.4352,24.4441,31994.0
2020-09-30 14:20:00,27.5,27.58,27.46,27.46,49880.0,24.4441,24.5152,24.4085,24.4085,49880.0
2020-09-30 14:25:00,27.47,27.49,27.39,27.42,73112.0,24.4174,24.4352,24.3463,24.373,73112.0
2020-09-30 14:30:00,27.42,27.44,27.39,27.44,188235.0,24.373,24.3907,24.3463,24.3907,188235.0
2020-09-30 14:35:00,27.44,27.48,27.43,27.44,45649.0,24.3907,24.4263,24.3818,24.3907,45649.0
2020-09-30 14:40:00,27.44,27.44,27.39,27.43,82774.0,24.3907,24.3907,24.3463,24.3818,82774.0
2020-09-30 14:45:00,27.43,27.44,27.37,27.39,35725.0,24.3818,24.3907,24.3285,24.3463,35725.0
2020-09-30 14:50:00,27.39,27.42,27.37,27.42,74854.0,24.3463,24.373,24.3285,24.373,74854.0
2020-09-30 14:55:00,27.42,27.47,27.38,27.46,57703.0,24.373,24.4174,24.3374,24.4085,57703.0
2020-09-30 15:00:00,27.46,27.49,27.42,27.43,52306.0,24.4085,24.4352,24.373,24.3818,52306.0
2020-09-30 15:05:00,27.43,27.45,27.4,27.4,65417.0,24.3818,24.3996,24.3552,24.3552,65417.0
2020-09-30 15:10:00,27.4,27.41,27.34,27.36,158653.0,24.3552,24.3641,24.3018,24.3196,158653.0
2020-09-30 15:15:00,27.35,27.41,27.34,27.39,119688.0,24.3107,24.3641,24.3018,24.3463,119688.0
2020-09-30 15:20:00,27.4,27.41,27.33,27.39,112136.0,24.3552,24.3641,24.293,24.3463,112136.0
2020-09-30 15:25:00,27.38,27.44,27.36,27.4,63578.0,24.3374,24.3907,24.3196,24.3552,63578.0
2020-09-30 15:30:00,27.41,27.46,27.35,27.45,159974.0,24.3641,24.4085,24.3107,24.3996,159974.0
2020-09-30 15:35:00,27.45,27.51,27.43,27.51,106188.0,24.3996,24.453,24.3818,24.453,106188.0
2020-09-30 15:40:00,27.5,27.51,27.47,27.5,124909.0,24.4441,24.453,24.4174,24.4441,124909.0
2020-09-30 15:45:00,27.5,27.53,27.49,27.53,178852.0,24.4441,24.4707,24.4352,24.4707,178852.0
2020-09-30 15:50:00,27.53,27.6,27.45,27.59,358829.0,24.4707,24.533,24.3996,24.5241,358829.0
2020-09-30 15:55:00,27.59,27.62,27.57,27.59,484839.0,24.5241,24.5507,24.5063,24.5241,484839.0
2020-10-01 09:30:00,27.6,27.68,27.43,27.45,64750.0,24.6643,24.7358,24.5124,24.5303,64750.0
2020-10-01 09:35:00,27.46,27.54,27.42,27.51,63810.0,24.5392,24.6107,24.5035,24.5839,63810.0
2020-10-01 09:40:00,27.5,27.51,27.46,27.5,49049.0,24.575,24.5839,24.5392,24.575,49049.0
2020-10-01 09:45:00,27.49,27.56,27.46,27.53,52609.0,24.566,24.6286,24.5392,24.6018,52609.0
2020-10-01 09:50:00,27.53,27.56,27.45,27.45,40016.0,24.6018,24.6286,24.5303,24.5303,40016.0
2020-10-01 09:55:00,27.46,27.48,27.42,27.42,31224.0,24.5392,24.5571,24.5035,24.5035,31224.0
2020-10-01 10:00:00,27.42,27.48,27.38,27.43,50913.0,24.5035,24.5571,24.4677,24.5124,50913.0
2020-10-01 10:05:00,27.43,27.47,27.38,27.45,29162.0,24.5124,24.5482,24.4677,24.5303,29162.0
2020-10-01 10:10:00,27.45,27.49,27.42,27.47,48853.0,24.5303,24.566,24.5035,24.5482,48853.0
2020-10-01 10:15:00,27.48,27.54,27.42,27.53,30319.0,24.5571,24.6107,24.5035,24.6018,30319.0
2020-10-01 10:20:00,27.53,27.56,27.51,27.53,31567.0,24.6018,24.6286,24.5839,24.6018,31567.0
2020-10-01 10:25:00,27.53,27.57,27.48,27.57,39388.0,24.6018,24.6375,24.5571,24.6375,39388.0
2020-10-01 10:30:00,27.57,27.73,27.55,27.7,52439.0,24.6375,24.7805,24.6197,24.7537,52439.0
2020-10-01 10:35:00,27.7,27.73,27.68,27.73,37875.0,24.7537,24.7805,24.7358,24.7805,37875.0
2020-10-01 10:40:00,27.73,27.77,27.71,27.77,39784.0,24.7805,24.8163,24.7626,24.8163,39784.0
2020-10-01 10:45:00,27.77,27.8,27.71,27.75,41974.0,24.8163,24.8431,24.7626,24.7984,41974.0
2020-10-01 10:50:00,27.74,27.79,27.73,27.76,41095.0,24.7894,24.8341,24.7805,24.8073,41095.0
2020-10-01 10:55:00,27.76,27.77,27.69,27.77,37983.0,24.8073,24.8163,24.7448,24.8163,37983.0
2020-10-01 11:00:00,27.78,27.79,27.73,27.78,33040.0,24.8252,24.8341,24.7805,24.8252,33040.0
2020-10-01 11:05:00,27.78,27.78,27.73,27.74,26388.0,24.8252,24.8252,24.7805,24.7894,26388.0
2020-10-01 11:10:00,27.73,27.74,27.66,27.73,40942.0,24.7805,24.7894,24.718,24.7805,40942.0
2020-10-01 11:15:00,27.72,27.72,27.65,27.67,23855.0,24.7716,24.7716,24.709,24.7269,23855.0
2020-10-01 11:20:00,27.66,27.71,27.65,27.7,23289.0,24.718,24.7626,24.709,24.7537,23289.0
2020-10-01 11:25:00,27.7,27.71,27.68,27.69,19670.0,24.7537,24.7626,24.7358,24.7448,19670.0
2020-10-01 11:30:00,27.69,27.69,27.66,27.67,16977.0,24.7448,24.7448,24.718,24.7269,16977.0
2020-10-01 11:35:00,27.67,27.7,27.65,27.66,25647.0,24.7269,24.7537,24.709,24.718,25647.0
2020-10-01 11:40:00,27.66,27.69,27.65,27.69,13565.0,24.718,24.7448,24.709,24.7448,13565.0
2020-10-01 11:45:00,27.69,27.7,27.65,27.68,15198.0,24.7448,24.7537,24.709,24.7358,15198.0
2020-10-01 11:50:00,27.67,27.73,27.66,27.73,16736.0,24.7269,24.7805,24.718,24.7805,16736.0
2020-10-01 11:55:00,27.72,27.76,27.71,27.73,11216.0,24.7716,24.8073,24.7626,24.7805,11216.0
2020-10-01 12:00:00,27.73,27.75,27.72,27.74,13172.0,24.7805,24.7984,24.7716,24.7894,13172.0
2020-10-01 12:05:00,27.74,27.77,27.72,27.75,14829.0,24.7894,24.8163,24.7716,24.7984,14829.0
2020-10-01 12:10:00,27.76,27.77,27.74,27.76,7692.0,24.8073,24.8163,24.7894,24.8073,7692.0
2020-10-01 12:15:00,27.76,27.79,27.74,27.79,22279.0,24.8073,24.8341,24.7894,24.8341,22279.0
2020-10-01 12:20:00,27.79,27.82,27.78,27.82,13886.0,24.8341,24.8609,24.8252,24.8609,13886.0
2020-10-01 12:25:00,27.81,27.82,27.8,27.8,11540.0,24.852,24.8609,24.8431,24.8431,11540.0
2020-10-01 12:30:00,27.8,27.83,27.8,27.83,17817.0,24.8431,24.8699,24.8431,24.8699,17817.0
2020-10-01 12:35:00,27.83,27.84,27.8,27.83,36674.0,24.8699,24.8788,24.8431,24.8699,36674.0
2020-10-01 12:40:00,27.83,27.85,27.81,27.84,21029.0,24.8699,24.8877,24.852,24.8788,21029.0
2020-10-01 12:45:00,27.83,27.85,27.83,27.85,12898.0,24.8699,24.8877,24.8699,24.8877,12898.0
2020-10-01 12:50:00,27.85,27.86,27.82,27.85,35324.0,24.8877,24.8967,24.8609,24.8877,35324.0
2020-10-01 12:55:00,27.85,27.85,27.81,27.84,24737.0,24.8877,24.8877,24.852,24.8788,24737.0
2020-10-01 13:00:00,27.84,27.84,27.81,27.84,16119.0,24.8788,24.8788,24.852,24.8788,16119.0
2020-10-01 13:05:00,27.84,27.87,27.83,27.87,38525.0,24.8788,24.9056,24.8699,24.9056,38525.0
2020-10-01 13:10:00,27.86,27.9,27.85,27.88,42373.0,24.8967,24.9324,24.8877,24.9146,42373.0
2020-10-01 13:15:00,27.88,27.94,27.88,27.94,26707.0,24.9146,24.9682,24.9146,24.9682,26707.0
2020-10-01 13:20:00,27.94,27.97,27.93,27.94,52253.0,24.9682,24.995,24.9592,24.9682,52253.0
2020-10-01 13:25:00,27.95,27.96,27.92,27.94,50257.0,24.9771,24.986,24.9503,24.9682,50257.0
2020-10-01 13:30:00,27.95,27.96,27.93,27.95,55342.0,24.9771,24.986,24.9592,24.9771,55342.0
2020-10-01 13:35:00,27.95,28.02,27.95,28.0,41922.0,24.9771,25.0397,24.9771,25.0218,41922.0
2020-10-01 13:40:00,28.01,28.02,27.96,27.99,28112.0,25.0307,25.0397,24.986,25.0129,28112.0
2020-10-01 13:45:00,27.99,28.0,27.96,27.97,43320.0,25.0129,25.0218,24.986,24.995,43320.0
2020-10-01 13:50:00,27.96,27.97,27.92,27.96,51600.0,24.986,24.995,24.9503,24.986,51600.0
2020-10-01 13:55:00,27.96,28.0,27.92,27.93,49764.0,24.986,25.0218,24.9503,24.9592,49764.0
2020-10-01 14:00:00,27.93,27.97,27.85,27.91,46948.0,24.9592,24.995,24.8877,24.9414,46948.0
2020-10-01 14:05:00,27.91,27.94,27.89,27.91,50267.0,24.9414,24.9682,24.9235,24.9414,50267.0
2020-10-01 14:10:00,27.91,27.97,27.89,27.96,38611.0,24.9414,24.995,24.9235,24.986,38611.0
2020-10-01 14:15:00,27.96,27.96,27.92,27.94,43952.0,24.986,24.986,24.9503,24.9682,43952.0
2020-10-01 14:20:00,27.93,27.96,27.92,27.96,32754.0,24.9592,24.986,24.9503,24.986,32754.0
2020-10-01 14:25:00,27.95,27.99,27.94,27.99,35966.0,24.9771,25.0129,24.9682,25.0129,35966.0
2020-10-01 14:30:00,27.99,28.01,27.97,28.01,114328.0,25.0129,25.0307,24.995,25.0307,114328.0
2020-10-01 14:35:00,28.01,28.03,28.0,28.02,29911.0,25.0307,25.0486,25.0218,25.0397,29911.0
2020-10-01 14:40:00,28.02,28.04,27.99,28.03,40450.0,25.0397,25.0575,25.0129,25.0486,40450.0
2020-10-01 14:45:00,28.03,28.05,28.02,28.04,36347.0,25.0486,25.0665,25.0397,25.0575,36347.0
2020-10-01 14:50:00,28.04,28.06,28.02,28.04,39014.0,25.0575,25.0754,25.0397,25.0575,39014.0
2020-10-01 14:55:00,28.04,28.18,28.03,28.17,120269.0,25.0575,25.1826,25.0486,25.1737,120269.0
2020-10-01 15:00:00,28.17,28.2,28.12,28.17,99768.0,25.1737,25.2005,25.129,25.1737,99768.0
2020-10-01 15:05:00,28.17,28.18,28.09,28.1,43172.0,25.1737,25.1826,25.1022,25.1112,43172.0
2020-10-01 15:10:00,28.1,28.1,28.07,28.09,37534.0,25.1112,25.1112,25.0843,25.1022,37534.0
2020-10-01 15:15:00,28.09,28.11,28.07,28.07,53887.0,25.1022,25.1201,25.0843,25.0843,53887.0
2020-10-01 15:20:00,28.07,28.08,28.05,28.05,48350.0,25.0843,25.0933,25.0665,25.0665,48350.0
2020-10-01 15:25:00,28.05,28.06,28.04,28.05,66366.0,25.0665,25.0754,25.0575,25.0665,66366.0
2020-10-01 15:30:00,28.05,28.09,28.05,28.05,79324.0,25.0665,25.1022,25.0665,25.0665,79324.0
2020-10-01 15:35:00,28.05,28.06,28.0,28.02,110432.0,25.0665,25.0754,25.0218,25.0397,110432.0
2020-10-01 15:40:00,28.02,28.06,28.0,28.03,171136.0,25.0397,25.0754,25.0218,25.0486,171136.0
2020-10-01 15:45:00,28.03,28.03,27.98,27.99,136882.0,25.0486,25.0486,25.0039,25.0129,136882.0
2020-10-01 15:50:00,27.99,28.03,27.98,28.0,190915.0,25.0129,25.0486,25.0039,25.0218,190915.0
2020-10-01 15:55:00,28.0,28.01,27.96,28.01,426154.0,25.0218,25.0307,24.986,25.0307,426154.0
2020-10-02 09:30:00,27.66,28.0,27.62,27.89,64168.0,24.718,25.0218,24.6822,24.9235,64168.0
2020-10-02 09:35:00,27.89,27.9,27.8,27.85,36366.0,24.9235,24.9324,24.8431,24.8877,36366.0
2020-10-02 09:40:00,27.85,27.94,27.83,27.88,50445.0,24.8877,24.9682,24.8699,24.9146,50445.0
2020-10-02 09:45:00,27.88,27.9,27.84,27.87,29225.0,24.9146,24.9324,24.8788,24.9056,29225.0
2020-10-02 09:50:00,27.87,27.88,27.78,27.82,28587.0,24.9056,24.9146,24.8252,24.8609,28587.0
2020-10-02 09:55:00,27.82,27.87,27.79,27.83,23804.0,24.8609,24.9056,24.8341,24.8699,23804.0
2020-10-02 10:00:00,27.82,27.88,27.81,27.87,20622.0,24.8609,24.9146,24.852,24.9056,20622.0
2020-10-02 10:05:00,27.87,28.0,27.87,27.98,53605.0,24.9056,25.0218,24.9056,25.0039,53605.0
2020-10-02 10:10:00,27.98,28.01,27.94,27.95,108559.0,25.0039,25.0307,24.9682,24.9771,108559.0
2020-10-02 10:15:00,27.94,28.0,27.92,27.97,70385.0,24.9682,25.0218,24.9503,24.995,70385.0
2020-10-02 10:20:00,27.97,27.99,27.91,27.93,31794.0,24.995,25.0129,24.9414,24.9592,31794.0
2020-10-02 10:25:00,27.93,27.96,27.87,27.92,62355.0,24.9592,24.986,24.9056,24.9503,62355.0
2020-10-02 10:30:00,27.92,27.96,27.88,27.96,57487.0,24.9503,24.986,24.9146,24.986,57487.0
2020-10-02 10:35:00,27.95,27.97,27.93,27.94,38075.0,24.9771,24.995,24.9592,24.9682,38075.0
2020-10-02 10:40:00,27.94,27.94,27.88,27.88,32897.0,24.9682,24.9682,24.9146,24.9146,32897.0
2020-10-02 10:45:00,27.87,27.93,27.87,27.93,46338.0,24.9056,24.9592,24.9056,24.9592,46338.0
2020-10-02 10:50:00,27.93,27.98,27.93,27.98,38046.0,24.9592,25.0039,24.9592,25.0039,38046.0
2020-10-02 10:55:00,27.98,28.01,27.97,27.98,35168.0,25.0039,25.0307,24.995,25.0039,35168.0
2020-10-02 11:00:00,27.98,27.98,27.91,27.91,119223.0,25.0039,25.0039,24.9414,24.9414,119223.0
2020-10-02 11:05:00,27.92,27.95,27.9,27.92,119290.0,24.9503,24.9771,24.9324,24.9503,119290.0
2020-10-02 11:10:00,27.93,27.95,27.89,27.95,36560.0,24.9592,24.9771,24.9235,24.9771,36560.0
2020-10-02 11:15:00,27.95,28.0,27.92,27.99,34531.0,24.9771,25.0218,24.9503,25.0129,34531.0
2020-10-02 11:20:00,27.98,28.01,27.98,27.99,24159.0,25.0039,25.0307,25.0039,25.0129,24159.0
2020-10-02 11:25:00,27.99,28.0,27.96,27.96,21601.0,25.0129,25.0218,24.986,24.986,21601.0
2020-10-02 11:30:00,27.97,27.98,27.93,27.95,18164.0,24.995,25.0039,24.9592,24.9771,18164.0
2020-10-02 11:35:00,27.94,27.97,27.94,27.95,31833.0,24.9682,24.995,24.9682,24.9771,31833.0
2020-10-02 11:40:00,27.95,27.95,27.92,27.94,25448.0,24.9771,24.9771,24.9503,24.9682,25448.0
2020-10-02 11:45:00,27.94,27.97,27.92,27.96,22084.0,24.9682,24.995,24.9503,24.986,22084.0
2020-10-02 11:50:00,27.96,27.97,27.91,27.91,29608.0,24.986,24.995,24.9414,24.9414,29608.0
2020-10-02 11:55:00,27.91,27.95,27.91,27.95,64405.0,24.9414,24.9771,24.9414,24.9771,64405.0
2020-10-02 12:00:00,27.95,27.95,27.9,27.92,55977.0,24.9771,24.9771,24.9324,24.9503,55977.0
2020-10-02 12:05:00,27.92,27.98,27.91,27.95,44057.0,24.9503,25.0039,24.9414,24.9771,44057.0
2020-10-02 12:10:00,27.95,28.01,27.94,27.97,80420.0,24.9771,25.0307,24.9682,24.995,80420.0
2020-10-02 12:15:00,27.98,28.02,27.95,28.02,18389.0,25.0039,25.0397,24.9771,25.0397,18389.0
2020-10-02 12:20:00,28.02,28.06,28.0,28.02,17054.0,25.0397,25.0754,25.0218,25.0397,17054.0
2020-10-02 12:25:00,28.02,28.03,27.98,27.99,20931.0,25.0397,25.0486,25.0039,25.0129,20931.0
2020-10-02 12:30:00,27.99,28.01,27.96,27.98,26411.0,25.0129,25.0307,24.986,25.0039,26411.0
2020-10-02 12:35:00,27.98,28.06,27.97,28.04,81294.0,25.0039,25.0754,24.995,25.0575,81294.0
2020-10-02 12:40:00,28.04,28.05,28.03,28.04,16490.0,25.0575,25.0665,25.0486,25.0575,16490.0
2020-10-02 12:45:00,28.04,28.06,28.03,28.05,26195.0,25.0575,25.0754,25.0486,25.0665,26195.0
2020-10-02 12:50:00,28.05,28.09,28.04,28.09,24295.0,25.0665,25.1022,25.0575,25.1022,24295.0
2020-10-02 12:55:00,28.09,28.12,28.08,28.08,18246.0,25.1022,25.129,25.0933,25.0933,18246.0
2020-10-02 13:00:00,28.08,28.09,28.04,28.05,30327.0,25.0933,25.1022,25.0575,25.0665,30327.0
2020-10-02 13:05:00,28.04,28.1,28.02,28.07,24424.0,25.0575,25.1112,25.0397,25.0843,24424.0
2020-10-02 13:10:00,28.07,28.11,28.05,28.1,17510.0,25.0843,25.1201,25.0665,25.1112,17510.0
2020-10-02 13:15:00,28.1,28.13,28.09,28.12,15325.0,25.1112,25.138,25.1022,25.129,15325.0
2020-10-02 13:20:00,28.12,28.14,28.11,28.14,37189.0,25.129,25.1469,25.1201,25.1469,37189.0
2020-10-02 13:25:00,28.14,28.14,28.11,28.12,26314.0,25.1469,25.1469,25.1201,25.129,26314.0
2020-10-02 13:30:00,28.13,28.13,28.07,28.08,13223.0,25.138,25.138,25.0843,25.0933,13223.0
2020-10-02 13:35:00,28.08,28.12,28.08,28.1,16744.0,25.0933,25.129,25.0933,25.1112,16744.0
2020-10-02 13:40:00,28.11,28.11,28.02,28.04,24636.0,25.1201,25.1201,25.0397,25.0575,24636.0
2020-10-02 13:45:00,28.03,28.05,28.01,28.05,25126.0,25.0486,25.0665,25.0307,25.0665,25126.0
2020-10-02 13:50:00,28.05,28.07,28.04,28.06,18674.0,25.0665,25.0843,25.0575,25.0754,18674.0
2020-10-02 13:55:00,28.05,28.06,28.04,28.05,15757.0,25.0665,25.0754,25.0575,25.0665,15757.0
2020-10-02 14:00:00,28.05,28.1,28.05,28.1,19860.0,25.0665,25.1112,25.0665,25.1112,19860.0
2020-10-02 14:05:00,28.1,28.13,28.1,28.12,20959.0,25.1112,25.138,25.1112,25.129,20959.0
2020-10-02 14:10:00,28.12,28.13,28.08,28.11,24215.0,25.129,25.138,25.0933,25.1201,24215.0
2020-10-02 14:15:00,28.11,28.13,28.1,28.13,9165.0,25.1201,25.138,25.1112,25.138,9165.0
2020-10-02 14:20:00,28.13,28.13,28.1,28.13,18681.0,25.138,25.138,25.1112,25.138,18681.0
2020-10-02 14:25:00,28.13,28.13,28.1,28.1,18607.0,25.138,25.138,25.1112,25.1112,18607.0
2020-10-02 14:30:00,28.11,28.14,28.1,28.13,33670.0,25.1201,25.1469,25.1112,25.138,33670.0
2020-10-02 14:35:00,28.13,28.15,28.11,28.12,13344.0,25.138,25.1558,25.1201,25.129,13344.0
2020-10-02 14:40:00,28.12,28.13,28.11,28.13,17966.0,25.129,25.138,25.1201,25.138,17966.0
2020-10-02 14:45:00,28.13,28.14,28.1,28.13,29960.0,25.138,25.1469,25.1112,25.138,29960.0
2020-10-02 14:50:00,28.14,28.14,28.11,28.13,17755.0,25.1469,25.1469,25.1201,25.138,17755.0
2020-10-02 14:55:00,28.13,28.18,28.11,28.11,68355.0,25.138,25.1826,25.1201,25.1201,68355.0
2020-10-02 15:00:00,28.12,28.13,28.1,28.12,17443.0,25.129,25.138,25.1112,25.129,17443.0
2020-10-02 15:05:00,28.13,28.13,28.1,28.12,14629.0,25.138,25.138,25.1112,25.129,14629.0
2020-10-02 15:10:00,28.12,28.14,28.07,28.1,48560.0,25.129,25.1469,25.0843,25.1112,48560.0
2020-10-02 15:15:00,28.1,28.13,28.08,28.13,21987.0,25.1112,25.138,25.0933,25.138,21987.0
2020-10-02 15:20:00,28.13,28.16,28.1,28.12,39407.0,25.138,25.1648,25.1112,25.129,39407.0
2020-10-02 15:25:00,28.12,28.14,28.11,28.14,36681.0,25.129,25.1469,25.1201,25.1469,36681.0
2020-10-02 15:30:00,28.14,28.18,28.13,28.17,93436.0,25.1469,25.1826,25.138,25.1737,93436.0
2020-10-02 15:35:00,28.16,28.19,28.15,28.17,44574.0,25.1648,25.1916,25.1558,25.1737,44574.0
2020-10-02 15:40:00,28.17,28.18,28.14,28.15,37524.0,25.1737,25.1826,25.1469,25.1558,37524.0
2020-10-02 15:45:00,28.15,28.16,28.13,28.16,58690.0,25.1558,25.1648,25.138,25.1648,58690.0
2020-10-02 15:50:00,28.16,28.16,28.12,28.13,119617.0,25.1648,25.1648,25.129,25.138,119617.0
2020-10-02 15:55:00,28.13,28.13,28.09,28.1,206386.0,25.138,25.138,25.1022,25.1112,206386.0
2020-10-05 09:30:00,28.3,28.39,28.1,28.13,103513.0,25.2899,25.3703,25.1112,25.138,103513.0
2020-10-05 09:35:00,28.13,28.16,28.05,28.06,22753.0,25.138,25.1648,25.0665,25.0754,22753.0
2020-10-05 09:40:00,28.07,28.16,28.05,28.09,33168.0,25.0843,25.1648,25.0665,25.1022,33168.0
2020-10-05 09:45:00,28.09,28.13,28.09,28.11,29252.0,25.1022,25.138,25.1022,25.1201,29252.0
2020-10-05 09:50:00,28.11,28.12,28.08,28.09,43153.0,25.1201,25.129,25.0933,25.1022,43153.0
2020-10-05 09:55:00,28.09,28.11,27.9,27.9,124463.0,25.1022,25.1201,24.9324,24.9324,124463.0
2020-10-05 10:00:00,27.92,27.94,27.85,27.9,57727.0,24.9503,24.9682,24.8877,24.9324,57727.0
2020-10-05 10:05:00,27.91,27.93,27.82,27.85,35905.0,24.9414,24.9592,24.8609,24.8877,35905.0
2020-10-05 10:10:00,27.86,27.86,27.8,27.84,25471.0,24.8967,24.8967,24.8431,24.8788,25471.0
2020-10-05 10:15:00,27.83,27.87,27.79,27.79,31013.0,24.8699,24.9056,24.8341,24.8341,31013.0
2020-10-05 10:20:00,27.79,27.82,27.77,27.81,30727.0,24.8341,24.8609,24.8163,24.852,30727.0
2020-10-05 10:25:00,27.8,27.9,27.8,27.87,44188.0,24.8431,24.9324,24.8431,24.9056,44188.0
2020-10-05 10:30:00,27.87,27.93,27.86,27.9,44533.0,24.9056,24.9592,24.8967,24.9324,44533.0
2020-10-05 10:35:00,27.9,27.91,27.86,27.88,70617.0,24.9324,24.9414,24.8967,24.9146,70617.0
2020-10-05 10:40:00,27.88,27.94,27.88,27.91,30471.0,24.9146,24.9682,24.9146,24.9414,30471.0
2020-10-05 10:45:00,27.9,27.97,27.88,27.96,35331.0,24.9324,24.995,24.9146,24.986,35331.0
2020-10-05 10:50:00,27.97,27.98,27.95,27.95,41771.0,24.995,25.0039,24.9771,24.9771,41771.0
2020-10-05 10:55:00,27.95,27.96,27.88,27.88,68511.0,24.9771,24.986,24.9146,24.9146,68511.0
2020-10-05 11:00:00,27.88,27.89,27.86,27.87,90640.0,24.9146,24.9235,24.8967,24.9056,90640.0
2020-10-05 11:05:00,27.88,27.92,27.82,27.84,74941.0,24.9146,24.9503,24.8609,24.8788,74941.0
2020-10-05 11:10:00,27.84,27.85,27.74,27.74,164622.0,24.8788,24.8877,24.7894,24.7894,164622.0
2020-10-05 11:15:00,27.74,27.83,27.74,27.83,52755.0,24.7894,24.8699,24.7894,24.8699,52755.0
2020-10-05 11:20:00,27.83,27.89,27.82,27.87,47021.0,24.8699,24.9235,24.8609,24.9056,47021.0
2020-10-05 11:25:00,27.87,27.88,27.85,27.87,40825.0,24.9056,24.9146,24.8877,24.9056,40825.0
2020-10-05 11:30:00,27.87,27.88,27.86,27.87,31693.0,24.9056,24.9146,24.8967,24.9056,31693.0
2020-10-05 11:35:00,27.86,27.86,27.81,27.82,50894.0,24.8967,24.8967,24.852,24.8609,50894.0
2020-10-05 11:40:00,27.82,27.83,27.77,27.8,44778.0,24.8609,24.8699,24.8163,24.8431,44778.0
2020-10-05 11:45:00,27.8,27.8,27.74,27.74,124434.0,24.8431,24.8431,24.7894,24.7894,124434.0
2020-10-05 11:50:00,27.74,27.75,27.68,27.73,58157.0,24.7894,24.7984,24.7358,24.7805,58157.0
2020-10-05 11:55:00,27.73,27.74,27.68,27.7,31306.0,24.7805,24.7894,24.7358,24.7537,31306.0
2020-10-05 12:00:00,27.7,27.73,27.69,27.71,30604.0,24.7537,24.7805,24.7448,24.7626,30604.0
2020-10-05 12:05:00,27.71,27.75,27.7,27.75,38848.0,24.7626,24.7984,24.7537,24.7984,38848.0
2020-10-05 12:10:00,27.75,27.75,27.72,27.73,8110.0,24.7984,24.7984,24.7716,24.7805,8110.0
2020-10-05 12:15:00,27.73,27.75,27.7,27.73,38676.0,24.7805,24.7984,24.7537,24.7805,38676.0
2020-10-05 12:20:00,27.73,27.73,27.7,27.72,38089.0,24.7805,24.7805,24.7537,24.7716,38089.0
2020-10-05 12:25:00,27.71,27.72,27.71,27.71,15290.0,24.7626,24.7716,24.7626,24.7626,15290.0
2020-10-05 12:30:00,27.71,27.72,27.68,27.7,27593.0,24.7626,24.7716,24.7358,24.7537,27593.0
2020-10-05 12:35:00,27.7,27.71,27.69,27.71,17452.0,24.7537,24.7626,24.7448,24.7626,17452.0
2020-10-05 12:40:00,27.71,27.71,27.66,27.68,19450.0,24.7626,24.7626,24.718,24.7358,19450.0
2020-10-05 12:45:00,27.68,27.71,27.66,27.66,25783.0,24.7358,24.7626,24.718,24.718,25783.0
2020-10-05 12:50:00,27.67,27.7,27.66,27.69,11790.0,24.7269,24.7537,24.718,24.7448,11790.0
2020-10-05 12:55:00,27.69,27.69,27.66,27.68,117228.0,24.7448,24.7448,24.718,24.7358,117228.0
2020-10-05 13:00:00,27.68,27.69,27.67,27.68,20176.0,24.7358,24.7448,24.7269,24.7358,20176.0
2020-10-05 13:05:00,27.68,27.71,27.67,27.69,37881.0,24.7358,24.7626,24.7269,24.7448,37881.0
2020-10-05 13:10:00,27.69,27.7,27.68,27.7,15809.0,24.7448,24.7537,24.7358,24.7537,15809.0
2020-10-05 13:15:00,27.69,27.69,27.68,27.69,7125.0,24.7448,24.7448,24.7358,24.7448,7125.0
2020-10-05 13:20:00,27.69,27.7,27.67,27.7,27075.0,24.7448,24.7537,24.7269,24.7537,27075.0
2020-10-05 13:25:00,27.7,27.7,27.69,27.7,11773.0,24.7537,24.7537,24.7448,24.7537,11773.0
2020-10-05 13:30:00,27.7,27.7,27.63,27.64,29435.0,24.7537,24.7537,24.6911,24.7001,29435.0
2020-10-05 13:35:00,27.64,27.69,27.64,27.68,27582.0,24.7001,24.7448,24.7001,24.7358,27582.0
2020-10-05 13:40:00,27.68,27.7,27.67,27.7,15336.0,24.7358,24.7537,24.7269,24.7537,15336.0
2020-10-05 13:45:00,27.7,27.7,27.68,27.7,32991.0,24.7537,24.7537,24.7358,24.7537,32991.0
2020-10-05 13:50:00,27.7,27.7,27.68,27.7,23398.0,24.7537,24.7537,24.7358,24.7537,23398.0
2020-10-05 13:55:00,27.7,27.7,27.65,27.69,33098.0,24.7537,24.7537,24.709,24.7448,33098.0
2020-10-05 14:00:00,27.69,27.69,27.64,27.68,366092.0,24.7448,24.7448,24.7001,24.7358,366092.0
2020-10-05 14:05:00,27.68,27.71,27.67,27.71,147482.0,24.7358,24.7626,24.7269,24.7626,147482.0
2020-10-05 14:10:00,27.71,27.71,27.7,27.71,16833.0,24.7626,24.7626,24.7537,24.7626,16833.0
2020-10-05 14:15:00,27.71,27.71,27.67,27.67,29841.0,24.7626,24.7626,24.7269,24.7269,29841.0
2020-10-05 14:20:00,27.68,27.69,27.67,27.69,24080.0,24.7358,24.7448,24.7269,24.7448,24080.0
2020-10-05 14:25:00,27.69,27.73,27.68,27.71,66208.0,24.7448,24.7805,24.7358,24.7626,66208.0
2020-10-05 14:30:00,27.71,27.74,27.7,27.71,44814.0,24.7626,24.7894,24.7537,24.7626,44814.0
2020-10-05 14:35:00,27.71,27.74,27.7,27.74,38023.0,24.7626,24.7894,24.7537,24.7894,38023.0
2020-10-05 14:40:00,27.74,27.74,27.71,27.73,92195.0,24.7894,24.7894,24.7626,24.7805,92195.0
2020-10-05 14:45:00,27.73,27.79,27.73,27.73,55622.0,24.7805,24.8341,24.7805,24.7805,55622.0
2020-10-05 14:50:00,27.73,27.77,27.72,27.77,29563.0,24.7805,24.8163,24.7716,24.8163,29563.0
2020-10-05 14:55:00,27.76,27.78,27.73,27.78,178414.0,24.8073,24.8252,24.7805,24.8252,178414.0
2020-10-05 15:00:00,27.77,27.78,27.74,27.75,63598.0,24.8163,24.8252,24.7894,24.7984,63598.0
2020-10-05 15:05:00,27.75,27.75,27.73,27.75,64673.0,24.7984,24.7984,24.7805,24.7984,64673.0
2020-10-05 15:10:00,27.75,27.77,27.74,27.74,31027.0,24.7984,24.8163,24.7894,24.7894,31027.0
2020-10-05 15:15:00,27.75,27.76,27.74,27.76,27355.0,24.7984,24.8073,24.7894,24.8073,27355.0
2020-10-05 15:20:00,27.75,27.76,27.71,27.71,135449.0,24.7984,24.8073,24.7626,24.7626,135449.0
2020-10-05 15:25:00,27.71,27.74,27.69,27.73,66580.0,24.7626,24.7894,24.7448,24.7805,66580.0
2020-10-05 15:30:00,27.73,27.74,27.69,27.7,340150.0,24.7805,24.7894,24.7448,24.7537,340150.0
2020-10-05 15:35:00,27.71,27.75,27.7,27.71,58332.0,24.7626,24.7984,24.7537,24.7626,58332.0
2020-10-05 15:40:00,27.72,27.72,27.67,27.68,56459.0,24.7716,24.7716,24.7269,24.7358,56459.0
2020-10-05 15:45:00,27.68,27.74,27.67,27.74,82947.0,24.7358,24.7894,24.7269,24.7894,82947.0
2020-10-05 15:50:00,27.74,27.75,27.69,27.71,145534.0,24.7894,24.7984,24.7448,24.7626,145534.0
2020-10-05 15:55:00,27.71,27.71,27.61,27.66,612147.0,24.7626,24.7626,24.6733,24.718,612147.0
2020-10-06 09:30:00,27.66,27.81,27.61,27.8,57892.0,24.718,24.852,24.6733,24.8431,57892.0
2020-10-06 09:35:00,27.79,27.93,27.78,27.85,67447.0,24.8341,24.9592,24.8252,24.8877,67447.0
2020-10-06 09:40:00,27.85,27.94,27.79,27.87,60831.0,24.8877,24.9682,24.8341,24.9056,60831.0
2020-10-06 09:45:00,27.87,27.88,27.79,27.82,150012.0,24.9056,24.9146,24.8341,24.8609,150012.0
2020-10-06 09:50:00,27.82,27.84,27.81,27.82,30681.0,24.8609,24.8788,24.852,24.8609,30681.0
2020-10-06 09:55:00,27.82,27.9,27.82,27.88,52490.0,24.8609,24.9324,24.8609,24.9146,52490.0
2020-10-06 10:00:00,27.88,27.88,27.8,27.84,35760.0,24.9146,24.9146,24.8431,24.8788,35760.0
2020-10-06 10:05:00,27.83,27.87,27.81,27.81,25946.0,24.8699,24.9056,24.852,24.852,25946.0
2020-10-06 10:10:00,27.81,27.93,27.81,27.93,29453.0,24.852,24.9592,24.852,24.9592,29453.0
2020-10-06 10:15:00,27.92,27.96,27.89,27.94,37170.0,24.9503,24.986,24.9235,24.9682,37170.0
2020-10-06 10:20:00,27.94,27.94,27.83,27.86,38555.0,24.9682,24.9682,24.8699,24.8967,38555.0
2020-10-06 10:25:00,27.86,27.88,27.83,27.85,54229.0,24.8967,24.9146,24.8699,24.8877,54229.0
2020-10-06 10:30:00,27.86,27.88,27.84,27.84,25450.0,24.8967,24.9146,24.8788,24.8788,25450.0
2020-10-06 10:35:00,27.85,27.85,27.81,27.81,35754.0,24.8877,24.8877,24.852,24.852,35754.0
2020-10-06 10:40:00,27.82,27.83,27.74,27.76,82603.0,24.8609,24.8699,24.7894,24.8073,82603.0
2020-10-06 10:45:00,27.76,27.87,27.75,27.86,22043.0,24.8073,24.9056,24.7984,24.8967,22043.0
2020-10-06 10:50:00,27.86,27.91,27.85,27.89,67892.0,24.8967,24.9414,24.8877,24.9235,67892.0
2020-10-06 10:55:00,27.88,27.88,27.81,27.83,35856.0,24.9146,24.9146,24.852,24.8699,35856.0
2020-10-06 11:00:00,27.83,27.87,27.81,27.84,35266.0,24.8699,24.9056,24.852,24.8788,35266.0
2020-10-06 11:05:00,27.84,27.84,27.8,27.82,28820.0,24.8788,24.8788,24.8431,24.8609,28820.0
2020-10-06 11:10:00,27.83,27.84,27.8,27.8,25133.0,24.8699,24.8788,24.8431,24.8431,25133.0
2020-10-06 11:15:00,27.8,27.84,27.79,27.82,34673.0,24.8431,24.8788,24.8341,24.8609,34673.0
2020-10-06 11:20:00,27.82,27.87,27.82,27.83,23589.0,24.8609,24.9056,24.8609,24.8699,23589.0
2020-10-06 11:25:00,27.82,27.85,27.82,27.85,27134.0,24.8609,24.8877,24.8609,24.8877,27134.0
2020-10-06 11:30:00,27.85,27.86,27.82,27.82,20610.0,24.8877,24.8967,24.8609,24.8609,20610.0
2020-10-06 11:35:00,27.83,27.86,27.82,27.85,17318.0,24.8699,24.8967,24.8609,24.8877,17318.0
2020-10-06 11:40:00,27.85,27.87,27.85,27.87,13144.0,24.8877,24.9056,24.8877,24.9056,13144.0
2020-10-06 11:45:00,27.86,27.9,27.86,27.87,18424.0,24.8967,24.9324,24.8967,24.9056,18424.0
2020-10-06 11:50:00,27.86,27.86,27.82,27.83,15359.0,24.8967,24.8967,24.8609,24.8699,15359.0
2020-10-06 11:55:00,27.82,27.86,27.81,27.85,13375.0,24.8609,24.8967,24.852,24.8877,13375.0
2020-10-06 12:00:00,27.85,27.9,27.84,27.89,25277.0,24.8877,24.9324,24.8788,24.9235,25277.0
2020-10-06 12:05:00,27.89,27.94,27.87,27.93,21462.0,24.9235,24.9682,24.9056,24.9592,21462.0
2020-10-06 12:10:00,27.93,27.96,27.92,27.93,16279.0,24.9592,24.986,24.9503,24.9592,16279.0
2020-10-06 12:15:00,27.93,27.93,27.9,27.9,14451.0,24.9592,24.9592,24.9324,24.9324,14451.0
2020-10-06 12:20:00,27.89,27.94,27.87,27.94,20934.0,24.9235,24.9682,24.9056,24.9682,20934.0
2020-10-06 12:25:00,27.94,27.96,27.92,27.94,190619.0,24.9682,24.986,24.9503,24.9682,190619.0
2020-10-06 12:30:00,27.94,27.98,27.93,27.98,28110.0,24.9682,25.0039,24.9592,25.0039,28110.0
2020-10-06 12:35:00,27.98,28.03,27.97,28.03,29650.0,25.0039,25.0486,24.995,25.0486,29650.0
2020-10-06 12:40:00,28.03,28.05,28.02,28.05,16804.0,25.0486,25.0665,25.0397,25.0665,16804.0
2020-10-06 12:45:00,28.05,28.09,28.04,28.08,29960.0,25.0665,25.1022,25.0575,25.0933,29960.0
2020-10-06 12:50:00,28.08,28.11,28.06,28.11,41411.0,25.0933,25.1201,25.0754,25.1201,41411.0
2020-10-06 12:55:00,28.11,28.15,28.11,28.14,22741.0,25.1201,25.1558,25.1201,25.1469,22741.0
2020-10-06 13:00:00,28.13,28.15,28.1,28.11,21488.0,25.138,25.1558,25.1112,25.1201,21488.0
2020-10-06 13:05:00,28.11,28.16,28.1,28.16,22115.0,25.1201,25.1648,25.1112,25.1648,22115.0
2020-10-06 13:10:00,28.16,28.22,28.15,28.2,27466.0,25.1648,25.2184,25.1558,25.2005,27466.0
2020-10-06 13:15:00,28.19,28.2,28.15,28.16,24936.0,25.1916,25.2005,25.1558,25.1648,24936.0
2020-10-06 13:20:00,28.15,28.19,28.15,28.18,55568.0,25.1558,25.1916,25.1558,25.1826,55568.0
2020-10-06 13:25:00,28.17,28.18,28.13,28.15,24687.0,25.1737,25.1826,25.138,25.1558,24687.0
2020-10-06 13:30:00,28.16,28.18,28.15,28.17,10458.0,25.1648,25.1826,25.1558,25.1737,10458.0
2020-10-06 13:35:00,28.18,28.18,28.15,28.16,17816.0,25.1826,25.1826,25.1558,25.1648,17816.0
2020-10-06 13:40:00,28.16,28.18,28.15,28.16,21361.0,25.1648,25.1826,25.1558,25.1648,21361.0
2020-10-06 13:45:00,28.17,28.2,28.14,28.17,30442.0,25.1737,25.2005,25.1469,25.1737,30442.0
2020-10-06 13:50:00,28.16,28.17,28.15,28.16,29719.0,25.1648,25.1737,25.1558,25.1648,29719.0
2020-10-06 13:55:00,28.16,28.17,28.11,28.13,76793.0,25.1648,25.1737,25.1201,25.138,76793.0
2020-10-06 14:00:00,28.13,28.14,28.09,28.12,27717.0,25.138,25.1469,25.1022,25.129,27717.0
2020-10-06 14:05:00,28.13,28.16,28.12,28.14,32353.0,25.138,25.1648,25.129,25.1469,32353.0
2020-10-06 14:10:00,28.14,28.15,28.13,28.14,14441.0,25.1469,25.1558,25.138,25.1469,14441.0
2020-10-06 14:15:00,28.14,28.2,28.13,28.14,182145.0,25.1469,25.2005,25.138,25.1469,182145.0
2020-10-06 14:20:00,28.14,28.16,28.14,28.14,15406.0,25.1469,25.1648,25.1469,25.1469,15406.0
2020-10-06 14:25:00,28.14,28.17,28.14,28.17,31486.0,25.1469,25.1737,25.1469,25.1737,31486.0
2020-10-06 14:30:00,28.17,28.21,28.16,28.21,31788.0,25.1737,25.2095,25.1648,25.2095,31788.0
2020-10-06 14:35:00,28.21,28.21,28.19,28.2,19712.0,25.2095,25.2095,25.1916,25.2005,19712.0
2020-10-06 14:40:00,28.19,28.22,28.18,28.21,39569.0,25.1916,25.2184,25.1826,25.2095,39569.0
2020-10-06 14:45:00,28.22,28.22,28.14,28.14,67116.0,25.2184,25.2184,25.1469,25.1469,67116.0
2020-10-06 14:50:00,28.13,28.14,27.92,27.93,138007.0,25.138,25.1469,24.9503,24.9592,138007.0
2020-10-06 14:55:00,27.94,27.99,27.88,27.94,71111.0,24.9682,25.0129,24.9146,24.9682,71111.0
2020-10-06 15:00:00,27.9,27.94,27.86,27.93,82107.0,24.9324,24.9682,24.8967,24.9592,82107.0
2020-10-06 15:05:00,27.92,28.01,27.91,28.01,119517.0,24.9503,25.0307,24.9414,25.0307,119517.0
2020-10-06 15:10:00,28.01,28.04,27.97,28.0,49762.0,25.0307,25.0575,24.995,25.0218,49762.0
2020-10-06 15:15:00,27.99,28.04,27.96,27.98,43250.0,25.0129,25.0575,24.986,25.0039,43250.0
2020-10-06 15:20:00,27.98,28.0,27.95,27.98,56732.0,25.0039,25.0218,24.9771,25.0039,56732.0
2020-10-06 15:25:00,27.99,28.04,27.96,28.02,152161.0,25.0129,25.0575,24.986,25.0397,152161.0
2020-10-06 15:30:00,28.01,28.07,27.99,28.05,75136.0,25.0307,25.0843,25.0129,25.0665,75136.0
2020-10-06 15:35:00,28.05,28.06,27.99,28.01,55860.0,25.0665,25.0754,25.0129,25.0307,55860.0
2020-10-06 15:40:00,28.01,28.04,27.98,28.02,61178.0,25.0307,25.0575,25.0039,25.0397,61178.0
2020-10-06 15:45:00,28.01,28.03,27.97,28.03,242930.0,25.0307,25.0486,24.995,25.0486,242930.0
2020-10-06 15:50:00,28.03,28.06,28.0,28.05,176307.0,25.0486,25.0754,25.0218,25.0665,176307.0
2020-10-06 15:55:00,28.05,28.09,28.03,28.04,271278.0,25.0665,25.1022,25.0486,25.0575,271278.0
2020-10-07 09:30:00,28.21,28.4,28.11,28.34,53501.0,25.2095,25.3792,25.1201,25.3256,53501.0
2020-10-07 09:35:00,28.34,28.38,28.32,28.32,33412.0,25.3256,25.3614,25.3078,25.3078,33412.0
2020-10-07 09:40:00,28.33,28.42,28.33,28.35,47678.0,25.3167,25.3971,25.3167,25.3346,47678.0
2020-10-07 09:45:00,28.35,28.38,28.3,28.3,42118.0,25.3346,25.3614,25.2899,25.2899,42118.0
2020-10-07 09:50:00,28.31,28.37,28.3,28.34,18888.0,25.2988,25.3524,25.2899,25.3256,18888.0
2020-10-07 09:55:00,28.34,28.38,28.33,28.34,35575.0,25.3256,25.3614,25.3167,25.3256,35575.0
2020-10-07 10:00:00,28.35,28.38,28.33,28.38,20479.0,25.3346,25.3614,25.3167,25.3614,20479.0
2020-10-07 10:05:00,28.39,28.41,28.34,28.37,28643.0,25.3703,25.3882,25.3256,25.3524,28643.0
2020-10-07 10:10:00,28.37,28.37,28.26,28.28,28367.0,25.3524,25.3524,25.2541,25.272,28367.0
2020-10-07 10:15:00,28.28,28.32,28.26,28.32,27222.0,25.272,25.3078,25.2541,25.3078,27222.0
2020-10-07 10:20:00,28.32,28.32,28.25,28.26,28992.0,25.3078,25.3078,25.2452,25.2541,28992.0
2020-10-07 10:25:00,28.25,28.25,28.19,28.23,20657.0,25.2452,25.2452,25.1916,25.2273,20657.0
2020-10-07 10:30:00,28.23,28.32,28.22,28.32,21442.0,25.2273,25.3078,25.2184,25.3078,21442.0
2020-10-07 10:35:00,28.32,28.33,28.27,28.29,19596.0,25.3078,25.3167,25.2631,25.2809,19596.0
2020-10-07 10:40:00,28.29,28.31,28.27,28.28,12203.0,25.2809,25.2988,25.2631,25.272,12203.0
2020-10-07 10:45:00,28.28,28.32,28.28,28.32,18243.0,25.272,25.3078,25.272,25.3078,18243.0
2020-10-07 10:50:00,28.32,28.34,28.32,28.34,7825.0,25.3078,25.3256,25.3078,25.3256,7825.0
2020-10-07 10:55:00,28.34,28.37,28.34,28.37,20965.0,25.3256,25.3524,25.3256,25.3524,20965.0
2020-10-07 11:00:00,28.37,28.37,28.34,28.36,8016.0,25.3524,25.3524,25.3256,25.3435,8016.0
2020-10-07 11:05:00,28.36,28.37,28.26,28.29,30412.0,25.3435,25.3524,25.2541,25.2809,30412.0
2020-10-07 11:10:00,28.29,28.31,28.26,28.28,21252.0,25.2809,25.2988,25.2541,25.272,21252.0
2020-10-07 11:15:00,28.29,28.29,28.27,28.28,9320.0,25.2809,25.2809,25.2631,25.272,9320.0
2020-10-07 11:20:00,28.27,28.29,28.25,28.29,15585.0,25.2631,25.2809,25.2452,25.2809,15585.0
2020-10-07 11:25:00,28.29,28.36,28.28,28.35,28961.0,25.2809,25.3435,25.272,25.3346,28961.0
2020-10-07 11:30:00,28.35,28.38,28.33,28.37,22800.0,25.3346,25.3614,25.3167,25.3524,22800.0
2020-10-07 11:35:00,28.38,28.38,28.34,28.36,18031.0,25.3614,25.3614,25.3256,25.3435,18031.0
2020-10-07 11:40:00,28.37,28.4,28.37,28.4,10513.0,25.3524,25.3792,25.3524,25.3792,10513.0
2020-10-07 11:45:00,28.4,28.42,28.39,28.4,14421.0,25.3792,25.3971,25.3703,25.3792,14421.0
2020-10-07 11:50:00,28.41,28.41,28.4,28.4,9504.0,25.3882,25.3882,25.3792,25.3792,9504.0
2020-10-07 11:55:00,28.41,28.44,28.4,28.43,19349.0,25.3882,25.415,25.3792,25.4061,19349.0
2020-10-07 12:00:00,28.43,28.43,28.38,28.38,15357.0,25.4061,25.4061,25.3614,25.3614,15357.0
2020-10-07 12:05:00,28.37,28.42,28.37,28.42,10679.0,25.3524,25.3971,25.3524,25.3971,10679.0
2020-10-07 12:10:00,28.41,28.42,28.38,28.39,9971.0,25.3882,25.3971,25.3614,25.3703,9971.0
2020-10-07 12:15:00,28.39,28.39,28.37,28.38,11446.0,25.3703,25.3703,25.3524,25.3614,11446.0
2020-10-07 12:20:00,28.39,28.41,28.38,28.41,9938.0,25.3703,25.3882,25.3614,25.3882,9938.0
2020-10-07 12:25:00,28.41,28.41,28.33,28.34,24511.0,25.3882,25.3882,25.3167,25.3256,24511.0
2020-10-07 12:30:00,28.33,28.37,28.32,28.37,16524.0,25.3167,25.3524,25.3078,25.3524,16524.0
2020-10-07 12:35:00,28.37,28.38,28.35,28.37,14187.0,25.3524,25.3614,25.3346,25.3524,14187.0
2020-10-07 12:40:00,28.37,28.42,28.37,28.42,7917.0,25.3524,25.3971,25.3524,25.3971,7917.0
2020-10-07 12:45:00,28.42,28.44,28.41,28.44,24876.0,25.3971,25.415,25.3882,25.415,24876.0
2020-10-07 12:50:00,28.44,28.47,28.43,28.45,20679.0,25.415,25.4418,25.4061,25.4239,20679.0
2020-10-07 12:55:00,28.45,28.47,28.45,28.46,10628.0,25.4239,25.4418,25.4239,25.4329,10628.0
2020-10-07 13:00:00,28.46,28.47,28.42,28.43,22138.0,25.4329,25.4418,25.3971,25.4061,22138.0
2020-10-07 13:05:00,28.43,28.45,28.41,28.45,7187.0,25.4061,25.4239,25.3882,25.4239,7187.0
2020-10-07 13:10:00,28.45,28.48,28.44,28.48,23302.0,25.4239,25.4507,25.415,25.4507,23302.0
2020-10-07 13:15:00,28.48,28.48,28.46,28.48,20322.0,25.4507,25.4507,25.4329,25.4507,20322.0
2020-10-07 13:20:00,28.48,28.5,28.48,28.5,35900.0,25.4507,25.4686,25.4507,25.4686,35900.0
2020-10-07 13:25:00,28.5,28.51,28.49,28.51,20866.0,25.4686,25.4775,25.4597,25.4775,20866.0
2020-10-07 13:30:00,28.51,28.51,28.46,28.48,41474.0,25.4775,25.4775,25.4329,25.4507,41474.0
2020-10-07 13:35:00,28.48,28.5,28.47,28.5,11016.0,25.4507,25.4686,25.4418,25.4686,11016.0
2020-10-07 13:40:00,28.5,28.52,28.49,28.51,23029.0,25.4686,25.4865,25.4597,25.4775,23029.0
2020-10-07 13:45:00,28.52,28.52,28.5,28.52,9784.0,25.4865,25.4865,25.4686,25.4865,9784.0
2020-10-07 13:50:00,28.52,28.54,28.51,28.54,16536.0,25.4865,25.5044,25.4775,25.5044,16536.0
2020-10-07 13:55:00,28.54,28.55,28.53,28.55,7270.0,25.5044,25.5133,25.4954,25.5133,7270.0
2020-10-07 14:00:00,28.55,28.55,28.51,28.52,23560.0,25.5133,25.5133,25.4775,25.4865,23560.0
2020-10-07 14:05:00,28.52,28.54,28.5,28.52,42915.0,25.4865,25.5044,25.4686,25.4865,42915.0
2020-10-07 14:10:00,28.53,28.55,28.51,28.52,25126.0,25.4954,25.5133,25.4775,25.4865,25126.0
2020-10-07 14:15:00,28.52,28.55,28.51,28.54,12796.0,25.4865,25.5133,25.4775,25.5044,12796.0
2020-10-07 14:20:00,28.54,28.56,28.53,28.56,15230.0,25.5044,25.5222,25.4954,25.5222,15230.0
2020-10-07 14:25:00,28.56,28.57,28.54,28.54,21375.0,25.5222,25.5312,25.5044,25.5044,21375.0
2020-10-07 14:30:00,28.54,28.55,28.53,28.54,18795.0,25.5044,25.5133,25.4954,25.5044,18795.0
2020-10-07 14:35:00,28.53,28.55,28.53,28.55,8028.0,25.4954,25.5133,25.4954,25.5133,8028.0
2020-10-07 14:40:00,28.55,28.55,28.52,28.53,22709.0,25.5133,25.5133,25.4865,25.4954,22709.0
2020-10-07 14:45:00,28.53,28.57,28.52,28.57,34968.0,25.4954,25.5312,25.4865,25.5312,34968.0
2020-10-07 14:50:00,28.57,28.59,28.56,28.58,18580.0,25.5312,25.549,25.5222,25.5401,18580.0
2020-10-07 14:55:00,28.58,28.59,28.57,28.58,16819.0,25.5401,25.549,25.5312,25.5401,16819.0
2020-10-07 15:00:00,28.58,28.58,28.52,28.53,30631.0,25.5401,25.5401,25.4865,25.4954,30631.0
2020-10-07 15:05:00,28.54,28.58,28.53,28.58,21882.0,25.5044,25.5401,25.4954,25.5401,21882.0
2020-10-07 15:10:00,28.58,28.62,28.57,28.61,30557.0,25.5401,25.5758,25.5312,25.5669,30557.0
2020-10-07 15:15:00,28.61,28.64,28.59,28.64,29066.0,25.5669,25.5937,25.549,25.5937,29066.0
2020-10-07 15:20:00,28.63,28.65,28.59,28.6,49258.0,25.5848,25.6027,25.549,25.558,49258.0
2020-10-07 15:25:00,28.6,28.6,28.59,28.6,25594.0,25.558,25.558,25.549,25.558,25594.0
2020-10-07 15:30:00,28.6,28.61,28.54,28.55,68332.0,25.558,25.5669,25.5044,25.5133,68332.0
2020-10-07 15:35:00,28.55,28.57,28.51,28.52,76657.0,25.5133,25.5312,25.4775,25.4865,76657.0
2020-10-07 15:40:00,28.53,28.54,28.51,28.52,70058.0,25.4954,25.5044,25.4775,25.4865,70058.0
2020-10-07 15:45:00,28.52,28.52,28.47,28.52,284035.0,25.4865,25.4865,25.4418,25.4865,284035.0
2020-10-07 15:50:00,28.52,28.67,28.5,28.67,216633.0,25.4865,25.6205,25.4686,25.6205,216633.0
2020-10-07 15:55:00,28.67,28.68,28.59,28.6,324084.0,25.6205,25.6295,25.549,25.558,324084.0
2020-10-08 09:30:00,28.68,28.7,28.56,28.59,21154.0,25.6295,25.6473,25.5222,25.549,21154.0
2020-10-08 09:35:00,28.59,28.63,28.57,28.6,20683.0,25.549,25.5848,25.5312,25.558,20683.0
2020-10-08 09:40:00,28.6,28.7,28.6,28.67,15662.0,25.558,25.6473,25.558,25.6205,15662.0
2020-10-08 09:45:00,28.67,28.68,28.63,28.63,20620.0,25.6205,25.6295,25.5848,25.5848,20620.0
2020-10-08 09:50:00,28.64,28.66,28.59,28.66,21499.0,25.5937,25.6116,25.549,25.6116,21499.0
2020-10-08 09:55:00,28.65,28.72,28.63,28.72,28434.0,25.6027,25.6652,25.5848,25.6652,28434.0
2020-10-08 10:00:00,28.73,28.74,28.7,28.73,18577.0,25.6741,25.6831,25.6473,25.6741,18577.0
2020-10-08 10:05:00,28.73,28.74,28.7,28.73,13289.0,25.6741,25.6831,25.6473,25.6741,13289.0
2020-10-08 10:10:00,28.72,28.72,28.66,28.68,26459.0,25.6652,25.6652,25.6116,25.6295,26459.0
2020-10-08 10:15:00,28.68,28.71,28.66,28.7,23302.0,25.6295,25.6563,25.6116,25.6473,23302.0
2020-10-08 10:20:00,28.69,28.73,28.69,28.72,13147.0,25.6384,25.6741,25.6384,25.6652,13147.0
2020-10-08 10:25:00,28.72,28.72,28.68,28.71,25947.0,25.6652,25.6652,25.6295,25.6563,25947.0
2020-10-08 10:30:00,28.72,28.77,28.7,28.74,17283.0,25.6652,25.7099,25.6473,25.6831,17283.0
2020-10-08 10:35:00,28.75,28.76,28.73,28.73,13355.0,25.692,25.701,25.6741,25.6741,13355.0
2020-10-08 10:40:00,28.73,28.73,28.7,28.71,15894.0,25.6741,25.6741,25.6473,25.6563,15894.0
2020-10-08 10:45:00,28.71,28.78,28.71,28.78,45269.0,25.6563,25.7188,25.6563,25.7188,45269.0
2020-10-08 10:50:00,28.78,28.84,28.77,28.77,52909.0,25.7188,25.7724,25.7099,25.7099,52909.0
2020-10-08 10:55:00,28.78,28.8,28.77,28.79,15058.0,25.7188,25.7367,25.7099,25.7278,15058.0
2020-10-08 11:00:00,28.79,28.82,28.78,28.8,22701.0,25.7278,25.7546,25.7188,25.7367,22701.0
2020-10-08 11:05:00,28.8,28.82,28.79,28.82,21147.0,25.7367,25.7546,25.7278,25.7546,21147.0
2020-10-08 11:10:00,28.82,28.88,28.81,28.86,25578.0,25.7546,25.8082,25.7456,25.7903,25578.0
2020-10-08 11:15:00,28.86,28.87,28.85,28.86,15202.0,25.7903,25.7993,25.7814,25.7903,15202.0
2020-10-08 11:20:00,28.86,28.89,28.84,28.89,35539.0,25.7903,25.8171,25.7724,25.8171,35539.0
2020-10-08 11:25:00,28.89,28.9,28.86,28.88,35775.0,25.8171,25.8261,25.7903,25.8082,35775.0
2020-10-08 11:30:00,28.87,28.88,28.8,28.81,21496.0,25.7993,25.8082,25.7367,25.7456,21496.0
2020-10-08 11:35:00,28.82,28.84,28.8,28.82,23294.0,25.7546,25.7724,25.7367,25.7546,23294.0
2020-10-08 11:40:00,28.82,28.83,28.79,28.8,12023.0,25.7546,25.7635,25.7278,25.7367,12023.0
2020-10-08 11:45:00,28.79,28.82,28.77,28.79,17954.0,25.7278,25.7546,25.7099,25.7278,17954.0
2020-10-08 11:50:00,28.78,28.78,28.76,28.76,16875.0,25.7188,25.7188,25.701,25.701,16875.0
2020-10-08 11:55:00,28.76,28.77,28.72,28.73,32676.0,25.701,25.7099,25.6652,25.6741,32676.0
2020-10-08 12:00:00,28.73,28.73,28.66,28.67,22776.0,25.6741,25.6741,25.6116,25.6205,22776.0
2020-10-08 12:05:00,28.67,28.68,28.66,28.68,11050.0,25.6205,25.6295,25.6116,25.6295,11050.0
2020-10-08 12:10:00,28.68,28.69,28.65,28.69,19860.0,25.6295,25.6384,25.6027,25.6384,19860.0
2020-10-08 12:15:00,28.69,28.7,28.67,28.68,14866.0,25.6384,25.6473,25.6205,25.6295,14866.0
2020-10-08 12:20:00,28.68,28.68,28.67,28.68,7189.0,25.6295,25.6295,25.6205,25.6295,7189.0
2020-10-08 12:25:00,28.69,28.71,28.68,28.7,15558.0,25.6384,25.6563,25.6295,25.6473,15558.0
2020-10-08 12:30:00,28.7,28.7,28.67,28.7,15093.0,25.6473,25.6473,25.6205,25.6473,15093.0
2020-10-08 12:35:00,28.7,28.71,28.67,28.68,17866.0,25.6473,25.6563,25.6205,25.6295,17866.0
2020-10-08 12:40:00,28.69,28.69,28.66,28.66,20870.0,25.6384,25.6384,25.6116,25.6116,20870.0
2020-10-08 12:45:00,28.66,28.67,28.66,28.67,4321.0,25.6116,25.6205,25.6116,25.6205,4321.0
2020-10-08 12:50:00,28.66,28.68,28.65,28.68,13917.0,25.6116,25.6295,25.6027,25.6295,13917.0
2020-10-08 12:55:00,28.68,28.68,28.65,28.66,22417.0,25.6295,25.6295,25.6027,25.6116,22417.0
2020-10-08 13:00:00,28.66,28.67,28.64,28.65,30815.0,25.6116,25.6205,25.5937,25.6027,30815.0
2020-10-08 13:05:00,28.65,28.67,28.65,28.67,5400.0,25.6027,25.6205,25.6027,25.6205,5400.0
2020-10-08 13:10:00,28.67,28.7,28.66,28.67,16967.0,25.6205,25.6473,25.6116,25.6205,16967.0
2020-10-08 13:15:00,28.67,28.68,28.66,28.66,14951.0,25.6205,25.6295,25.6116,25.6116,14951.0
2020-10-08 13:20:00,28.67,28.68,28.64,28.66,20514.0,25.6205,25.6295,25.5937,25.6116,20514.0
2020-10-08 13:25:00,28.66,28.66,28.63,28.64,12704.0,25.6116,25.6116,25.5848,25.5937,12704.0
2020-10-08 13:30:00,28.63,28.67,28.63,28.64,25062.0,25.5848,25.6205,25.5848,25.5937,25062.0
2020-10-08 13:35:00,28.64,28.65,28.63,28.64,10344.0,25.5937,25.6027,25.5848,25.5937,10344.0
2020-10-08 13:40:00,28.64,28.64,28.61,28.63,13131.0,25.5937,25.5937,25.5669,25.5848,13131.0
2020-10-08 13:45:00,28.63,28.63,28.6,28.63,28749.0,25.5848,25.5848,25.558,25.5848,28749.0
2020-10-08 13:50:00,28.62,28.63,28.62,28.63,7600.0,25.5758,25.5848,25.5758,25.5848,7600.0
2020-10-08 13:55:00,28.62,28.64,28.62,28.63,45950.0,25.5758,25.5937,25.5758,25.5848,45950.0
2020-10-08 14:00:00,28.62,28.63,28.61,28.61,23781.0,25.5758,25.5848,25.5669,25.5669,23781.0
2020-10-08 14:05:00,28.61,28.62,28.6,28.61,17169.0,25.5669,25.5758,25.558,25.5669,17169.0
2020-10-08 14:10:00,28.62,28.63,28.61,28.62,27333.0,25.5758,25.5848,25.5669,25.5758,27333.0
2020-10-08 14:15:00,28.62,28.63,28.6,28.63,41222.0,25.5758,25.5848,25.558,25.5848,41222.0
2020-10-08 14:20:00,28.62,28.65,28.61,28.65,22100.0,25.5758,25.6027,25.5669,25.6027,22100.0
2020-10-08 14:25:00,28.65,28.65,28.63,28.63,14423.0,25.6027,25.6027,25.5848,25.5848,14423.0
2020-10-08 14:30:00,28.64,28.65,28.63,28.65,14023.0,25.5937,25.6027,25.5848,25.6027,14023.0
2020-10-08 14:35:00,28.65,28.67,28.62,28.67,29629.0,25.6027,25.6205,25.5758,25.6205,29629.0
2020-10-08 14:40:00,28.66,28.67,28.65,28.66,10740.0,25.6116,25.6205,25.6027,25.6116,10740.0
2020-10-08 14:45:00,28.66,28.72,28.64,28.71,69074.0,25.6116,25.6652,25.5937,25.6563,69074.0
2020-10-08 14:50:00,28.71,28.76,28.71,28.75,37276.0,25.6563,25.701,25.6563,25.692,37276.0
2020-10-08 14:55:00,28.74,28.78,28.73,28.77,33583.0,25.6831,25.7188,25.6741,25.7099,33583.0
2020-10-08 15:00:00,28.77,28.78,28.76,28.78,26925.0,25.7099,25.7188,25.701,25.7188,26925.0
2020-10-08 15:05:00,28.77,28.79,28.73,28.74,35406.0,25.7099,25.7278,25.6741,25.6831,35406.0
2020-10-08 15:10:00,28.74,28.77,28.72,28.76,25292.0,25.6831,25.7099,25.6652,25.701,25292.0
2020-10-08 15:15:00,28.76,28.76,28.73,28.76,24376.0,25.701,25.701,25.6741,25.701,24376.0
2020-10-08 15:20:00,28.76,28.76,28.73,28.74,16017.0,25.701,25.701,25.6741,25.6831,16017.0
2020-10-08 15:25:00,28.74,28.75,28.72,28.74,43432.0,25.6831,25.692,25.6652,25.6831,43432.0
2020-10-08 15:30:00,28.74,28.75,28.72,28.75,51197.0,25.6831,25.692,25.6652,25.692,51197.0
2020-10-08 15:35:00,28.75,28.77,28.71,28.71,106745.0,25.692,25.7099,25.6563,25.6563,106745.0
2020-10-08 15:40:00,28.71,28.71,28.69,28.7,37804.0,25.6563,25.6563,25.6384,25.6473,37804.0
2020-10-08 15:45:00,28.7,28.71,28.69,28.7,62680.0,25.6473,25.6563,25.6384,25.6473,62680.0
2020-10-08 15:50:00,28.7,28.71,28.64,28.66,129551.0,25.6473,25.6563,25.5937,25.6116,129551.0
2020-10-08 15:55:00,28.65,28.72,28.65,28.71,212398.0,25.6027,25.6652,25.6027,25.6563,212398.0
2020-10-09 09:30:00,28.82,28.9,28.79,28.85,24400.0,25.7546,25.8261,25.7278,25.7814,24400.0
2020-10-09 09:35:00,28.85,28.85,28.74,28.76,13516.0,25.7814,25.7814,25.6831,25.701,13516.0
2020-10-09 09:40:00,28.75,28.79,28.71,28.78,28364.0,25.692,25.7278,25.6563,25.7188,28364.0
2020-10-09 09:45:00,28.78,28.79,28.67,28.7,31147.0,25.7188,25.7278,25.6205,25.6473,31147.0
2020-10-09 09:50:00,28.69,28.7,28.65,28.69,22227.0,25.6384,25.6473,25.6027,25.6384,22227.0
2020-10-09 09:55:00,28.69,28.72,28.68,28.7,28508.0,25.6384,25.6652,25.6295,25.6473,28508.0
2020-10-09 10:00:00,28.7,28.78,28.69,28.78,27056.0,25.6473,25.7188,25.6384,25.7188,27056.0
2020-10-09 10:05:00,28.78,28.81,28.77,28.8,19528.0,25.7188,25.7456,25.7099,25.7367,19528.0
2020-10-09 10:10:00,28.81,28.85,28.8,28.8,23259.0,25.7456,25.7814,25.7367,25.7367,23259.0
2020-10-09 10:15:00,28.8,28.84,28.8,28.84,16047.0,25.7367,25.7724,25.7367,25.7724,16047.0
2020-10-09 10:20:00,28.84,28.86,28.82,28.84,24278.0,25.7724,25.7903,25.7546,25.7724,24278.0
2020-10-09 10:25:00,28.84,28.86,28.82,28.84,24950.0,25.7724,25.7903,25.7546,25.7724,24950.0
2020-10-09 10:30:00,28.85,28.86,28.82,28.83,22501.0,25.7814,25.7903,25.7546,25.7635,22501.0
2020-10-09 10:35:00,28.83,28.91,28.83,28.9,22477.0,25.7635,25.835,25.7635,25.8261,22477.0
2020-10-09 10:40:00,28.9,28.9,28.84,28.85,26665.0,25.8261,25.8261,25.7724,25.7814,26665.0
2020-10-09 10:45:00,28.86,28.91,28.85,28.91,19614.0,25.7903,25.835,25.7814,25.835,19614.0
2020-10-09 10:50:00,28.91,28.96,28.9,28.96,27269.0,25.835,25.8797,25.8261,25.8797,27269.0
2020-10-09 10:55:00,28.96,28.96,28.91,28.93,29368.0,25.8797,25.8797,25.835,25.8529,29368.0
2020-10-09 11:00:00,28.93,28.98,28.92,28.94,35054.0,25.8529,25.8976,25.8439,25.8618,35054.0
2020-10-09 11:05:00,28.95,28.99,28.94,28.96,27891.0,25.8707,25.9065,25.8618,25.8797,27891.0
2020-10-09 11:10:00,28.96,28.99,28.96,28.99,14080.0,25.8797,25.9065,25.8797,25.9065,14080.0
2020-10-09 11:15:00,28.99,29.05,28.98,29.05,29515.0,25.9065,25.9601,25.8976,25.9601,29515.0
2020-10-09 11:20:00,29.05,29.06,29.04,29.05,27336.0,25.9601,25.969,25.9512,25.9601,27336.0
2020-10-09 11:25:00,29.06,29.06,29.02,29.03,50665.0,25.969,25.969,25.9333,25.9422,50665.0
2020-10-09 11:30:00,29.02,29.08,29.02,29.07,47451.0,25.9333,25.9869,25.9333,25.978,47451.0
2020-10-09 11:35:00,29.06,29.12,29.06,29.12,26914.0,25.969,26.0227,25.969,26.0227,26914.0
2020-10-09 11:40:00,29.12,29.18,29.1,29.16,39224.0,26.0227,26.0763,26.0048,26.0584,39224.0
2020-10-09 11:45:00,29.16,29.17,29.12,29.15,43656.0,26.0584,26.0673,26.0227,26.0495,43656.0
2020-10-09 11:50:00,29.15,29.16,29.12,29.12,46608.0,26.0495,26.0584,26.0227,26.0227,46608.0
2020-10-09 11:55:00,29.12,29.16,29.11,29.15,24758.0,26.0227,26.0584,26.0137,26.0495,24758.0
2020-10-09 12:00:00,29.15,29.17,29.12,29.15,19684.0,26.0495,26.0673,26.0227,26.0495,19684.0
2020-10-09 12:05:00,29.16,29.19,29.16,29.18,24663.0,26.0584,26.0852,26.0584,26.0763,24663.0
2020-10-09 12:10:00,29.17,29.17,29.15,29.17,16253.0,26.0673,26.0673,26.0495,26.0673,16253.0
2020-10-09 12:15:00,29.17,29.18,29.16,29.17,20186.0,26.0673,26.0763,26.0584,26.0673,20186.0
2020-10-09 12:20:00,29.17,29.25,29.17,29.21,47048.0,26.0673,26.1388,26.0673,26.1031,47048.0
2020-10-09 12:25:00,29.21,29.21,29.15,29.17,43466.0,26.1031,26.1031,26.0495,26.0673,43466.0
2020-10-09 12:30:00,29.18,29.18,29.13,29.15,27793.0,26.0763,26.0763,26.0316,26.0495,27793.0
2020-10-09 12:35:00,29.14,29.16,29.11,29.13,47109.0,26.0405,26.0584,26.0137,26.0316,47109.0
2020-10-09 12:40:00,29.12,29.13,29.07,29.09,22165.0,26.0227,26.0316,25.978,25.9959,22165.0
2020-10-09 12:45:00,29.09,29.11,29.07,29.11,16439.0,25.9959,26.0137,25.978,26.0137,16439.0
2020-10-09 12:50:00,29.11,29.11,29.08,29.09,27102.0,26.0137,26.0137,25.9869,25.9959,27102.0
2020-10-09 12:55:00,29.09,29.1,29.07,29.09,28557.0,25.9959,26.0048,25.978,25.9959,28557.0
2020-10-09 13:00:00,29.08,29.12,29.08,29.09,23609.0,25.9869,26.0227,25.9869,25.9959,23609.0
2020-10-09 13:05:00,29.09,29.14,29.08,29.13,20628.0,25.9959,26.0405,25.9869,26.0316,20628.0
2020-10-09 13:10:00,29.13,29.15,29.1,29.1,35038.0,26.0316,26.0495,26.0048,26.0048,35038.0
2020-10-09 13:15:00,29.11,29.15,29.11,29.13,21041.0,26.0137,26.0495,26.0137,26.0316,21041.0
2020-10-09 13:20:00,29.12,29.15,29.12,29.14,13249.0,26.0227,26.0495,26.0227,26.0405,13249.0
2020-10-09 13:25:00,29.13,29.16,29.13,29.14,45331.0,26.0316,26.0584,26.0316,26.0405,45331.0
2020-10-09 13:30:00,29.14,29.19,29.14,29.18,55007.0,26.0405,26.0852,26.0405,26.0763,55007.0
2020-10-09 13:35:00,29.18,29.25,29.17,29.25,124209.0,26.0763,26.1388,26.0673,26.1388,124209.0
2020-10-09 13:40:00,29.25,29.27,29.23,29.24,17327.0,26.1388,26.1567,26.121,26.1299,17327.0
2020-10-09 13:45:00,29.23,29.24,29.21,29.22,31944.0,26.121,26.1299,26.1031,26.112,31944.0
2020-10-09 13:50:00,29.21,29.29,29.21,29.26,97992.0,26.1031,26.1746,26.1031,26.1478,97992.0
2020-10-09 13:55:00,29.25,29.26,29.2,29.24,179427.0,26.1388,26.1478,26.0942,26.1299,179427.0
2020-10-09 14:00:00,29.24,29.25,29.22,29.25,20062.0,26.1299,26.1388,26.112,26.1388,20062.0
2020-10-09 14:05:00,29.24,29.29,29.23,29.27,84770.0,26.1299,26.1746,26.121,26.1567,84770.0
2020-10-09 14:10:00,29.27,29.3,29.26,29.26,39863.0,26.1567,26.1835,26.1478,26.1478,39863.0
2020-10-09 14:15:00,29.26,29.26,29.22,29.22,27604.0,26.1478,26.1478,26.112,26.112,27604.0
2020-10-09 14:20:00,29.22,29.27,29.22,29.26,140174.0,26.112,26.1567,26.112,26.1478,140174.0
2020-10-09 14:25:00,29.26,29.28,29.24,29.25,44137.0,26.1478,26.1656,26.1299,26.1388,44137.0
2020-10-09 14:30:00,29.26,29.27,29.23,29.27,20261.0,26.1478,26.1567,26.121,26.1567,20261.0
2020-10-09 14:35:00,29.26,29.28,29.22,29.25,48070.0,26.1478,26.1656,26.112,26.1388,48070.0
2020-10-09 14:40:00,29.25,29.28,29.24,29.28,16973.0,26.1388,26.1656,26.1299,26.1656,16973.0
2020-10-09 14:45:00,29.28,29.29,29.24,29.25,44251.0,26.1656,26.1746,26.1299,26.1388,44251.0
2020-10-09 14:50:00,29.25,29.26,29.23,29.24,46362.0,26.1388,26.1478,26.121,26.1299,46362.0
2020-10-09 14:55:00,29.24,29.25,29.21,29.21,37596.0,26.1299,26.1388,26.1031,26.1031,37596.0
2020-10-09 15:00:00,29.21,29.23,29.19,29.21,56397.0,26.1031,26.121,26.0852,26.1031,56397.0
2020-10-09 15:05:00,29.21,29.22,29.18,29.21,56568.0,26.1031,26.112,26.0763,26.1031,56568.0
2020-10-09 15:10:00,29.21,29.21,29.19,29.21,57548.0,26.1031,26.1031,26.0852,26.1031,57548.0
2020-10-09 15:15:00,29.21,29.23,29.2,29.21,50289.0,26.1031,26.121,26.0942,26.1031,50289.0
2020-10-09 15:20:00,29.21,29.26,29.21,29.25,37125.0,26.1031,26.1478,26.1031,26.1388,37125.0
2020-10-09 15:25:00,29.25,29.25,29.22,29.23,49377.0,26.1388,26.1388,26.112,26.121,49377.0
2020-10-09 15:30:00,29.23,29.25,29.2,29.25,55201.0,26.121,26.1388,26.0942,26.1388,55201.0
2020-10-09 15:35:00,29.25,29.26,29.24,29.24,62795.0,26.1388,26.1478,26.1299,26.1299,62795.0
2020-10-09 15:40:00,29.25,29.29,29.22,29.23,120842.0,26.1388,26.1746,26.112,26.121,120842.0
2020-10-09 15:45:00,29.24,29.25,29.21,29.22,101796.0,26.1299,26.1388,26.1031,26.112,101796.0
2020-10-09 15:50:00,29.23,29.26,29.22,29.26,164426.0,26.121,26.1478,26.112,26.1478,164426.0
2020-10-09 15:55:00,29.26,29.27,29.25,29.26,320716.0,26.1478,26.1567,26.1388,26.1478,320716.0
2020-10-12 09:30:00,30.1,30.32,29.88,29.88,431913.0,26.8984,27.095,26.7018,26.7018,431913.0
2020-10-12 09:35:00,29.89,29.97,29.8,29.97,165909.0,26.7108,26.7823,26.6303,26.7823,165909.0
2020-10-12 09:40:00,29.97,30.0,29.82,29.92,256239.0,26.7823,26.8091,26.6482,26.7376,256239.0
2020-10-12 09:45:00,29.92,30.0,29.89,30.0,159110.0,26.7376,26.8091,26.7108,26.8091,159110.0
2020-10-12 09:50:00,29.99,30.0,29.93,29.96,102236.0,26.8001,26.8091,26.7465,26.7733,102236.0
2020-10-12 09:55:00,29.95,29.98,29.89,29.92,91609.0,26.7644,26.7912,26.7108,26.7376,91609.0
2020-10-12 10:00:00,29.93,29.95,29.89,29.91,226936.0,26.7465,26.7644,26.7108,26.7286,226936.0
2020-10-12 10:05:00,29.91,29.94,29.83,29.94,179798.0,26.7286,26.7554,26.6571,26.7554,179798.0
2020-10-12 10:10:00,29.94,30.05,29.92,30.04,173222.0,26.7554,26.8537,26.7376,26.8448,173222.0
2020-10-12 10:15:00,30.05,30.1,30.02,30.08,96470.0,26.8537,26.8984,26.8269,26.8806,96470.0
2020-10-12 10:20:00,30.08,30.1,30.01,30.07,84580.0,26.8806,26.8984,26.818,26.8716,84580.0
2020-10-12 10:25:00,30.07,30.07,29.97,29.97,91748.0,26.8716,26.8716,26.7823,26.7823,91748.0
2020-10-12 10:30:00,29.98,30.01,29.97,30.0,43755.0,26.7912,26.818,26.7823,26.8091,43755.0
2020-10-12 10:35:00,30.0,30.1,30.0,30.09,64123.0,26.8091,26.8984,26.8091,26.8895,64123.0
2020-10-12 10:40:00,30.08,30.08,30.03,30.07,39147.0,26.8806,26.8806,26.8359,26.8716,39147.0
2020-10-12 10:45:00,30.07,30.09,30.03,30.06,48503.0,26.8716,26.8895,26.8359,26.8627,48503.0
2020-10-12 10:50:00,30.07,30.09,30.06,30.06,40534.0,26.8716,26.8895,26.8627,26.8627,40534.0
2020-10-12 10:55:00,30.07,30.07,30.05,30.05,41078.0,26.8716,26.8716,26.8537,26.8537,41078.0
2020-10-12 11:00:00,30.06,30.1,30.05,30.09,74005.0,26.8627,26.8984,26.8537,26.8895,74005.0
2020-10-12 11:05:00,30.09,30.1,30.09,30.1,17595.0,26.8895,26.8984,26.8895,26.8984,17595.0
2020-10-12 11:10:00,30.1,30.1,30.06,30.09,43483.0,26.8984,26.8984,26.8627,26.8895,43483.0
2020-10-12 11:15:00,30.1,30.15,30.09,30.14,114750.0,26.8984,26.9431,26.8895,26.9342,114750.0
2020-10-12 11:20:00,30.14,30.14,30.1,30.11,37414.0,26.9342,26.9342,26.8984,26.9074,37414.0
2020-10-12 11:25:00,30.11,30.15,30.11,30.13,41579.0,26.9074,26.9431,26.9074,26.9252,41579.0
2020-10-12 11:30:00,30.14,30.14,30.1,30.14,23297.0,26.9342,26.9342,26.8984,26.9342,23297.0
2020-10-12 11:35:00,30.14,30.16,30.12,30.15,65916.0,26.9342,26.952,26.9163,26.9431,65916.0
2020-10-12 11:40:00,30.15,30.15,30.12,30.14,41857.0,26.9431,26.9431,26.9163,26.9342,41857.0
2020-10-12 11:45:00,30.14,30.15,30.13,30.15,18329.0,26.9342,26.9431,26.9252,26.9431,18329.0
2020-10-12 11:50:00,30.15,30.18,30.14,30.14,38176.0,26.9431,26.9699,26.9342,26.9342,38176.0
2020-10-12 11:55:00,30.14,30.16,30.14,30.15,37930.0,26.9342,26.952,26.9342,26.9431,37930.0
2020-10-12 12:00:00,30.15,30.18,30.12,30.12,53679.0,26.9431,26.9699,26.9163,26.9163,53679.0
2020-10-12 12:05:00,30.12,30.13,29.99,30.05,99350.0,26.9163,26.9252,26.8001,26.8537,99350.0
2020-10-12 12:10:00,30.05,30.09,30.04,30.09,52046.0,26.8537,26.8895,26.8448,26.8895,52046.0
2020-10-12 12:15:00,30.09,30.1,30.08,30.1,28734.0,26.8895,26.8984,26.8806,26.8984,28734.0
2020-10-12 12:20:00,30.1,30.13,30.09,30.11,31598.0,26.8984,26.9252,26.8895,26.9074,31598.0
2020-10-12 12:25:00,30.11,30.12,30.09,30.11,39266.0,26.9074,26.9163,26.8895,26.9074,39266.0
2020-10-12 12:30:00,30.11,30.11,30.08,30.08,25548.0,26.9074,26.9074,26.8806,26.8806,25548.0
2020-10-12 12:35:00,30.09,30.09,30.05,30.05,19069.0,26.8895,26.8895,26.8537,26.8537,19069.0
2020-10-12 12:40:00,30.05,30.1,30.05,30.07,37467.0,26.8537,26.8984,26.8537,26.8716,37467.0
2020-10-12 12:45:00,30.08,30.08,30.07,30.08,12117.0,26.8806,26.8806,26.8716,26.8806,12117.0
2020-10-12 12:50:00,30.07,30.07,30.02,30.02,26061.0,26.8716,26.8716,26.8269,26.8269,26061.0
2020-10-12 12:55:00,30.02,30.04,29.97,29.97,44300.0,26.8269,26.8448,26.7823,26.7823,44300.0
2020-10-12 13:00:00,29.97,29.98,29.92,29.92,30086.0,26.7823,26.7912,26.7376,26.7376,30086.0
2020-10-12 13:05:00,29.93,29.96,29.92,29.93,19780.0,26.7465,26.7733,26.7376,26.7465,19780.0
2020-10-12 13:10:00,29.94,29.95,29.93,29.93,30284.0,26.7554,26.7644,26.7465,26.7465,30284.0
2020-10-12 13:15:00,29.94,29.97,29.93,29.96,35678.0,26.7554,26.7823,26.7465,26.7733,35678.0
2020-10-12 13:20:00,29.96,29.98,29.95,29.98,15694.0,26.7733,26.7912,26.7644,26.7912,15694.0
2020-10-12 13:25:00,29.97,30.0,29.97,29.99,34078.0,26.7823,26.8091,26.7823,26.8001,34078.0
2020-10-12 13:30:00,29.99,30.02,29.98,29.99,40854.0,26.8001,26.8269,26.7912,26.8001,40854.0
2020-10-12 13:35:00,29.99,29.99,29.97,29.99,31873.0,26.8001,26.8001,26.7823,26.8001,31873.0
2020-10-12 13:40:00,29.99,30.0,29.98,29.98,45657.0,26.8001,26.8091,26.7912,26.7912,45657.0
2020-10-12 13:45:00,29.99,29.99,29.94,29.94,28051.0,26.8001,26.8001,26.7554,26.7554,28051.0
2020-10-12 13:50:00,29.95,29.98,29.94,29.97,45866.0,26.7644,26.7912,26.7554,26.7823,45866.0
2020-10-12 13:55:00,29.97,29.98,29.95,29.95,18518.0,26.7823,26.7912,26.7644,26.7644,18518.0
2020-10-12 14:00:00,29.96,30.02,29.95,30.02,52375.0,26.7733,26.8269,26.7644,26.8269,52375.0
2020-10-12 14:05:00,30.02,30.02,29.98,30.0,45573.0,26.8269,26.8269,26.7912,26.8091,45573.0
2020-10-12 14:10:00,30.0,30.0,29.97,30.0,29015.0,26.8091,26.8091,26.7823,26.8091,29015.0
2020-10-12 14:15:00,30.0,30.01,29.98,30.0,18724.0,26.8091,26.818,26.7912,26.8091,18724.0
2020-10-12 14:20:00,30.01,30.01,30.0,30.0,12366.0,26.818,26.818,26.8091,26.8091,12366.0
2020-10-12 14:25:00,30.01,30.06,30.0,30.05,41568.0,26.818,26.8627,26.8091,26.8537,41568.0
2020-10-12 14:30:00,30.05,30.07,30.0,30.0,34003.0,26.8537,26.8716,26.8091,26.8091,34003.0
2020-10-12 14:35:00,30.0,30.03,29.99,30.01,19054.0,26.8091,26.8359,26.8001,26.818,19054.0
2020-10-12 14:40:00,30.02,30.03,29.99,30.01,36588.0,26.8269,26.8359,26.8001,26.818,36588.0
2020-10-12 14:45:00,30.0,30.02,29.99,29.99,14060.0,26.8091,26.8269,26.8001,26.8001,14060.0
2020-10-12 14:50:00,30.0,30.01,29.98,29.99,33201.0,26.8091,26.818,26.7912,26.8001,33201.0
2020-10-12 14:55:00,29.98,30.01,29.98,30.01,17268.0,26.7912,26.818,26.7912,26.818,17268.0
2020-10-12 15:00:00,30.01,30.01,29.98,29.98,23077.0,26.818,26.818,26.7912,26.7912,23077.0
2020-10-12 15:05:00,29.99,30.01,29.98,29.99,32045.0,26.8001,26.818,26.7912,26.8001,32045.0
2020-10-12 15:10:00,29.99,30.0,29.95,29.98,27336.0,26.8001,26.8091,26.7644,26.7912,27336.0
2020-10-12 15:15:00,29.97,29.98,29.91,29.91,107907.0,26.7823,26.7912,26.7286,26.7286,107907.0
2020-10-12 15:20:00,29.92,29.92,29.86,29.87,37841.0,26.7376,26.7376,26.684,26.6929,37841.0
2020-10-12 15:25:00,29.87,29.93,29.86,29.93,96054.0,26.6929,26.7465,26.684,26.7465,96054.0
2020-10-12 15:30:00,29.93,29.94,29.9,29.91,37101.0,26.7465,26.7554,26.7197,26.7286,37101.0
2020-10-12 15:35:00,29.91,29.91,29.85,29.85,43043.0,26.7286,26.7286,26.675,26.675,43043.0
2020-10-12 15:40:00,29.86,29.88,29.85,29.87,46990.0,26.684,26.7018,26.675,26.6929,46990.0
2020-10-12 15:45:00,29.87,29.87,29.8,29.8,119696.0,26.6929,26.6929,26.6303,26.6303,119696.0
2020-10-12 15:50:00,29.81,29.82,29.75,29.75,191192.0,26.6393,26.6482,26.5857,26.5857,191192.0
2020-10-12 15:55:00,29.75,29.81,29.75,29.8,270982.0,26.5857,26.6393,26.5857,26.6303,270982.0
2020-10-13 09:30:00,29.61,29.9,29.6,29.85,49997.0,26.4605,26.7197,26.4516,26.675,49997.0
2020-10-13 09:35:00,29.84,29.89,29.76,29.77,83281.0,26.6661,26.7108,26.5946,26.6035,83281.0
2020-10-13 09:40:00,29.77,29.89,29.75,29.87,48746.0,26.6035,26.7108,26.5857,26.6929,48746.0
2020-10-13 09:45:00,29.88,29.92,29.78,29.81,55612.0,26.7018,26.7376,26.6125,26.6393,55612.0
2020-10-13 09:50:00,29.8,29.85,29.74,29.77,51118.0,26.6303,26.675,26.5767,26.6035,51118.0
2020-10-13 09:55:00,29.76,29.79,29.7,29.72,68675.0,26.5946,26.6214,26.541,26.5588,68675.0
2020-10-13 10:00:00,29.73,29.75,29.66,29.67,35884.0,26.5678,26.5857,26.5052,26.5142,35884.0
2020-10-13 10:05:00,29.67,29.67,29.57,29.62,64788.0,26.5142,26.5142,26.4248,26.4695,64788.0
2020-10-13 10:10:00,29.62,29.74,29.58,29.65,82751.0,26.4695,26.5767,26.4337,26.4963,82751.0
2020-10-13 10:15:00,29.66,29.7,29.63,29.65,30966.0,26.5052,26.541,26.4784,26.4963,30966.0
2020-10-13 10:20:00,29.65,29.68,29.61,29.65,35458.0,26.4963,26.5231,26.4605,26.4963,35458.0
2020-10-13 10:25:00,29.65,29.68,29.59,29.62,35832.0,26.4963,26.5231,26.4427,26.4695,35832.0
2020-10-13 10:30:00,29.61,29.65,29.56,29.58,37058.0,26.4605,26.4963,26.4159,26.4337,37058.0
2020-10-13 10:35:00,29.59,29.63,29.56,29.62,31961.0,26.4427,26.4784,26.4159,26.4695,31961.0
2020-10-13 10:40:00,29.62,29.63,29.54,29.58,26591.0,26.4695,26.4784,26.398,26.4337,26591.0
2020-10-13 10:45:00,29.58,29.59,29.54,29.56,31844.0,26.4337,26.4427,26.398,26.4159,31844.0
2020-10-13 10:50:00,29.56,29.61,29.56,29.61,18480.0,26.4159,26.4605,26.4159,26.4605,18480.0
2020-10-13 10:55:00,29.61,29.71,29.61,29.71,58579.0,26.4605,26.5499,26.4605,26.5499,58579.0
2020-10-13 11:00:00,29.71,29.75,29.71,29.75,20495.0,26.5499,26.5857,26.5499,26.5857,20495.0
2020-10-13 11:05:00,29.75,29.79,29.73,29.79,28986.0,26.5857,26.6214,26.5678,26.6214,28986.0
2020-10-13 11:10:00,29.79,29.81,29.76,29.79,43168.0,26.6214,26.6393,26.5946,26.6214,43168.0
2020-10-13 11:15:00,29.79,29.82,29.77,29.82,30352.0,26.6214,26.6482,26.6035,26.6482,30352.0
2020-10-13 11:20:00,29.82,29.86,29.82,29.84,17585.0,26.6482,26.684,26.6482,26.6661,17585.0
2020-10-13 11:25:00,29.84,29.85,29.82,29.84,16802.0,26.6661,26.675,26.6482,26.6661,16802.0
2020-10-13 11:30:00,29.84,29.87,29.82,29.83,36925.0,26.6661,26.6929,26.6482,26.6571,36925.0
2020-10-13 11:35:00,29.84,29.84,29.76,29.78,29894.0,26.6661,26.6661,26.5946,26.6125,29894.0
2020-10-13 11:40:00,29.78,29.78,29.66,29.7,39279.0,26.6125,26.6125,26.5052,26.541,39279.0
2020-10-13 11:45:00,29.69,29.79,29.69,29.79,30901.0,26.532,26.6214,26.532,26.6214,30901.0
2020-10-13 11:50:00,29.79,29.81,29.75,29.78,25139.0,26.6214,26.6393,26.5857,26.6125,25139.0
2020-10-13 11:55:00,29.77,29.79,29.76,29.79,11669.0,26.6035,26.6214,26.5946,26.6214,11669.0
2020-10-13 12:00:00,29.78,29.82,29.76,29.8,22179.0,26.6125,26.6482,26.5946,26.6303,22179.0
2020-10-13 12:05:00,29.8,29.82,29.78,29.82,22394.0,26.6303,26.6482,26.6125,26.6482,22394.0
2020-10-13 12:10:00,29.81,29.82,29.75,29.77,20098.0,26.6393,26.6482,26.5857,26.6035,20098.0
2020-10-13 12:15:00,29.77,29.8,29.75,29.79,24408.0,26.6035,26.6303,26.5857,26.6214,24408.0
2020-10-13 12:20:00,29.79,29.81,29.77,29.81,13456.0,26.6214,26.6393,26.6035,26.6393,13456.0
2020-10-13 12:25:00,29.8,29.85,29.8,29.84,17166.0,26.6303,26.675,26.6303,26.6661,17166.0
2020-10-13 12:30:00,29.84,29.84,29.79,29.79,26203.0,26.6661,26.6661,26.6214,26.6214,26203.0
2020-10-13 12:35:00,29.8,29.85,29.78,29.84,22977.0,26.6303,26.675,26.6125,26.6661,22977.0
2020-10-13 12:40:00,29.83,29.84,29.82,29.84,17595.0,26.6571,26.6661,26.6482,26.6661,17595.0
2020-10-13 12:45:00,29.84,29.86,29.83,29.86,19293.0,26.6661,26.684,26.6571,26.684,19293.0
2020-10-13 12:50:00,29.86,29.86,29.81,29.82,29396.0,26.684,26.684,26.6393,26.6482,29396.0
2020-10-13 12:55:00,29.82,29.84,29.82,29.83,15931.0,26.6482,26.6661,26.6482,26.6571,15931.0
2020-10-13 13:00:00,29.83,29.9,29.83,29.86,43503.0,26.6571,26.7197,26.6571,26.684,43503.0
2020-10-13 13:05:00,29.87,29.87,29.82,29.83,17592.0,26.6929,26.6929,26.6482,26.6571,17592.0
2020-10-13 13:10:00,29.83,29.84,29.81,29.83,16563.0,26.6571,26.6661,26.6393,26.6571,16563.0
2020-10-13 13:15:00,29.83,29.84,29.82,29.83,17668.0,26.6571,26.6661,26.6482,26.6571,17668.0
2020-10-13 13:20:00,29.84,29.86,29.81,29.82,20807.0,26.6661,26.684,26.6393,26.6482,20807.0
2020-10-13 13:25:00,29.81,29.85,29.8,29.84,18572.0,26.6393,26.675,26.6303,26.6661,18572.0
2020-10-13 13:30:00,29.84,29.84,29.8,29.82,21438.0,26.6661,26.6661,26.6303,26.6482,21438.0
2020-10-13 13:35:00,29.82,29.83,29.8,29.83,10884.0,26.6482,26.6571,26.6303,26.6571,10884.0
2020-10-13 13:40:00,29.83,29.86,29.82,29.84,26163.0,26.6571,26.684,26.6482,26.6661,26163.0
2020-10-13 13:45:00,29.84,29.89,29.84,29.88,20980.0,26.6661,26.7108,26.6661,26.7018,20980.0
2020-10-13 13:50:00,29.88,29.92,29.88,29.9,33374.0,26.7018,26.7376,26.7018,26.7197,33374.0
2020-10-13 13:55:00,29.9,29.9,29.85,29.87,27787.0,26.7197,26.7197,26.675,26.6929,27787.0
2020-10-13 14:00:00,29.86,29.86,29.81,29.86,22322.0,26.684,26.684,26.6393,26.684,22322.0
2020-10-13 14:05:00,29.86,29.88,29.85,29.86,28454.0,26.684,26.7018,26.675,26.684,28454.0
2020-10-13 14:10:00,29.85,29.9,29.83,29.89,32836.0,26.675,26.7197,26.6571,26.7108,32836.0
2020-10-13 14:15:00,29.89,29.95,29.88,29.95,34930.0,26.7108,26.7644,26.7018,26.7644,34930.0
2020-10-13 14:20:00,29.95,29.95,29.9,29.93,31519.0,26.7644,26.7644,26.7197,26.7465,31519.0
2020-10-13 14:25:00,29.93,29.94,29.91,29.93,33882.0,26.7465,26.7554,26.7286,26.7465,33882.0
2020-10-13 14:30:00,29.92,29.95,29.88,29.95,34887.0,26.7376,26.7644,26.7018,26.7644,34887.0
2020-10-13 14:35:00,29.95,29.95,29.91,29.94,24886.0,26.7644,26.7644,26.7286,26.7554,24886.0
2020-10-13 14:40:00,29.94,29.94,29.9,29.94,37730.0,26.7554,26.7554,26.7197,26.7554,37730.0
2020-10-13 14:45:00,29.94,29.96,29.92,29.94,23195.0,26.7554,26.7733,26.7376,26.7554,23195.0
2020-10-13 14:50:00,29.94,29.96,29.92,29.94,34906.0,26.7554,26.7733,26.7376,26.7554,34906.0
2020-10-13 14:55:00,29.94,29.99,29.94,29.98,38363.0,26.7554,26.8001,26.7554,26.7912,38363.0
2020-10-13 15:00:00,29.98,30.0,29.96,30.0,22854.0,26.7912,26.8091,26.7733,26.8091,22854.0
2020-10-13 15:05:00,29.99,30.02,29.98,30.01,49711.0,26.8001,26.8269,26.7912,26.818,49711.0
2020-10-13 15:10:00,30.01,30.01,29.96,29.98,66158.0,26.818,26.818,26.7733,26.7912,66158.0
2020-10-13 15:15:00,29.98,29.99,29.97,29.99,37989.0,26.7912,26.8001,26.7823,26.8001,37989.0
2020-10-13 15:20:00,29.99,30.0,29.97,30.0,34646.0,26.8001,26.8091,26.7823,26.8091,34646.0
2020-10-13 15:25:00,30.0,30.02,29.99,30.0,45583.0,26.8091,26.8269,26.8001,26.8091,45583.0
2020-10-13 15:30:00,30.01,30.01,29.91,29.94,73080.0,26.818,26.818,26.7286,26.7554,73080.0
2020-10-13 15:35:00,29.94,29.94,29.9,29.93,50659.0,26.7554,26.7554,26.7197,26.7465,50659.0
2020-10-13 15:40:00,29.93,29.94,29.88,29.89,59871.0,26.7465,26.7554,26.7018,26.7108,59871.0
2020-10-13 15:45:00,29.89,29.91,29.83,29.84,116638.0,26.7108,26.7286,26.6571,26.6661,116638.0
2020-10-13 15:50:00,29.85,29.87,29.84,29.85,215345.0,26.675,26.6929,26.6661,26.675,215345.0
2020-10-13 15:55:00,29.84,29.87,29.81,29.84,427749.0,26.6661,26.6929,26.6393,26.6661,427749.0
2020-10-14 09:30:00,29.94,29.98,29.78,29.78,60984.0,26.7554,26.7912,26.6125,26.6125,60984.0
2020-10-14 09:35:00,29.8,29.85,29.76,29.84,39045.0,26.6303,26.675,26.5946,26.6661,39045.0
2020-10-14 09:40:00,29.84,29.97,29.81,29.95,94708.0,26.6661,26.7823,26.6393,26.7644,94708.0
2020-10-14 09:45:00,29.94,30.03,29.94,30.03,57338.0,26.7554,26.8359,26.7554,26.8359,57338.0
2020-10-14 09:50:00,30.03,30.11,30.02,30.05,41788.0,26.8359,26.9074,26.8269,26.8537,41788.0
2020-10-14 09:55:00,30.05,30.09,29.99,30.0,58554.0,26.8537,26.8895,26.8001,26.8091,58554.0
2020-10-14 10:00:00,30.0,30.09,29.98,30.08,47076.0,26.8091,26.8895,26.7912,26.8806,47076.0
2020-10-14 10:05:00,30.07,30.09,30.04,30.09,23943.0,26.8716,26.8895,26.8448,26.8895,23943.0
2020-10-14 10:10:00,30.08,30.11,30.02,30.06,45085.0,26.8806,26.9074,26.8269,26.8627,45085.0
2020-10-14 10:15:00,30.06,30.06,29.96,30.02,160441.0,26.8627,26.8627,26.7733,26.8269,160441.0
2020-10-14 10:20:00,30.03,30.04,29.97,29.99,110197.0,26.8359,26.8448,26.7823,26.8001,110197.0
2020-10-14 10:25:00,29.99,29.99,29.94,29.96,32823.0,26.8001,26.8001,26.7554,26.7733,32823.0
2020-10-14 10:30:00,29.97,29.98,29.93,29.93,27005.0,26.7823,26.7912,26.7465,26.7465,27005.0
2020-10-14 10:35:00,29.93,29.96,29.91,29.96,20296.0,26.7465,26.7733,26.7286,26.7733,20296.0
2020-10-14 10:40:00,29.96,29.99,29.9,29.91,43902.0,26.7733,26.8001,26.7197,26.7286,43902.0
2020-10-14 10:45:00,29.91,29.95,29.91,29.92,26775.0,26.7286,26.7644,26.7286,26.7376,26775.0
2020-10-14 10:50:00,29.92,29.97,29.91,29.92,44124.0,26.7376,26.7823,26.7286,26.7376,44124.0
2020-10-14 10:55:00,29.92,29.99,29.92,29.93,50147.0,26.7376,26.8001,26.7376,26.7465,50147.0
2020-10-14 11:00:00,29.93,29.93,29.87,29.92,40592.0,26.7465,26.7465,26.6929,26.7376,40592.0
2020-10-14 11:05:00,29.92,29.95,29.91,29.94,21375.0,26.7376,26.7644,26.7286,26.7554,21375.0
2020-10-14 11:10:00,29.94,29.95,29.9,29.92,18689.0,26.7554,26.7644,26.7197,26.7376,18689.0
2020-10-14 11:15:00,29.92,29.96,29.92,29.93,33470.0,26.7376,26.7733,26.7376,26.7465,33470.0
2020-10-14 11:20:00,29.93,29.95,29.9,29.93,36605.0,26.7465,26.7644,26.7197,26.7465,36605.0
2020-10-14 11:25:00,29.93,29.94,29.89,29.91,27175.0,26.7465,26.7554,26.7108,26.7286,27175.0
2020-10-14 11:30:00,29.92,29.95,29.9,29.92,18308.0,26.7376,26.7644,26.7197,26.7376,18308.0
2020-10-14 11:35:00,29.92,29.95,29.91,29.93,19999.0,26.7376,26.7644,26.7286,26.7465,19999.0
2020-10-14 11:40:00,29.93,29.96,29.92,29.95,22858.0,26.7465,26.7733,26.7376,26.7644,22858.0
2020-10-14 11:45:00,29.95,29.95,29.83,29.84,30344.0,26.7644,26.7644,26.6571,26.6661,30344.0
2020-10-14 11:50:00,29.84,29.85,29.77,29.78,18911.0,26.6661,26.675,26.6035,26.6125,18911.0
2020-10-14 11:55:00,29.79,29.8,29.78,29.79,20812.0,26.6214,26.6303,26.6125,26.6214,20812.0
2020-10-14 12:00:00,29.79,29.85,29.79,29.84,25994.0,26.6214,26.675,26.6214,26.6661,25994.0
2020-10-14 12:05:00,29.84,29.85,29.81,29.83,18564.0,26.6661,26.675,26.6393,26.6571,18564.0
2020-10-14 12:10:00,29.82,29.82,29.76,29.79,18142.0,26.6482,26.6482,26.5946,26.6214,18142.0
2020-10-14 12:15:00,29.78,29.79,29.66,29.69,196031.0,26.6125,26.6214,26.5052,26.532,196031.0
2020-10-14 12:20:00,29.69,29.69,29.61,29.62,26534.0,26.532,26.532,26.4605,26.4695,26534.0
2020-10-14 12:25:00,29.62,29.66,29.61,29.62,33154.0,26.4695,26.5052,26.4605,26.4695,33154.0
2020-10-14 12:30:00,29.61,29.65,29.59,29.61,36957.0,26.4605,26.4963,26.4427,26.4605,36957.0
2020-10-14 12:35:00,29.6,29.62,29.57,29.62,24467.0,26.4516,26.4695,26.4248,26.4695,24467.0
2020-10-14 12:40:00,29.63,29.73,29.63,29.73,96544.0,26.4784,26.5678,26.4784,26.5678,96544.0
2020-10-14 12:45:00,29.73,29.74,29.68,29.71,30785.0,26.5678,26.5767,26.5231,26.5499,30785.0
2020-10-14 12:50:00,29.71,29.71,29.66,29.66,22074.0,26.5499,26.5499,26.5052,26.5052,22074.0
2020-10-14 12:55:00,29.67,29.71,29.66,29.68,35388.0,26.5142,26.5499,26.5052,26.5231,35388.0
2020-10-14 13:00:00,29.68,29.71,29.66,29.7,42862.0,26.5231,26.5499,26.5052,26.541,42862.0
2020-10-14 13:05:00,29.69,29.71,29.65,29.68,28813.0,26.532,26.5499,26.4963,26.5231,28813.0
2020-10-14 13:10:00,29.68,29.69,29.64,29.64,22555.0,26.5231,26.532,26.4874,26.4874,22555.0
2020-10-14 13:15:00,29.64,29.67,29.62,29.63,28198.0,26.4874,26.5142,26.4695,26.4784,28198.0
2020-10-14 13:20:00,29.63,29.67,29.62,29.64,23432.0,26.4784,26.5142,26.4695,26.4874,23432.0
2020-10-14 13:25:00,29.64,29.65,29.58,29.58,16495.0,26.4874,26.4963,26.4337,26.4337,16495.0
2020-10-14 13:30:00,29.58,29.59,29.56,29.56,27368.0,26.4337,26.4427,26.4159,26.4159,27368.0
2020-10-14 13:35:00,29.57,29.6,29.54,29.54,29263.0,26.4248,26.4516,26.398,26.398,29263.0
2020-10-14 13:40:00,29.54,29.59,29.54,29.57,22402.0,26.398,26.4427,26.398,26.4248,22402.0
2020-10-14 13:45:00,29.57,29.58,29.55,29.57,20196.0,26.4248,26.4337,26.4069,26.4248,20196.0
2020-10-14 13:50:00,29.56,29.61,29.56,29.61,21992.0,26.4159,26.4605,26.4159,26.4605,21992.0
2020-10-14 13:55:00,29.61,29.63,29.59,29.63,28597.0,26.4605,26.4784,26.4427,26.4784,28597.0
2020-10-14 14:00:00,29.63,29.68,29.62,29.68,32907.0,26.4784,26.5231,26.4695,26.5231,32907.0
2020-10-14 14:05:00,29.68,29.71,29.66,29.71,20538.0,26.5231,26.5499,26.5052,26.5499,20538.0
2020-10-14 14:10:00,29.71,29.72,29.65,29.69,49873.0,26.5499,26.5588,26.4963,26.532,49873.0
2020-10-14 14:15:00,29.68,29.69,29.65,29.67,23892.0,26.5231,26.532,26.4963,26.5142,23892.0
2020-10-14 14:20:00,29.67,29.7,29.65,29.65,25195.0,26.5142,26.541,26.4963,26.4963,25195.0
2020-10-14 14:25:00,29.65,29.66,29.62,29.64,26021.0,26.4963,26.5052,26.4695,26.4874,26021.0
2020-10-14 14:30:00,29.64,29.64,29.58,29.59,28307.0,26.4874,26.4874,26.4337,26.4427,28307.0
2020-10-14 14:35:00,29.59,29.59,29.56,29.56,14676.0,26.4427,26.4427,26.4159,26.4159,14676.0
2020-10-14 14:40:00,29.57,29.59,29.55,29.58,47850.0,26.4248,26.4427,26.4069,26.4337,47850.0
2020-10-14 14:45:00,29.57,29.61,29.56,29.61,34461.0,26.4248,26.4605,26.4159,26.4605,34461.0
2020-10-14 14:50:00,29.61,29.62,29.59,29.62,28742.0,26.4605,26.4695,26.4427,26.4695,28742.0
2020-10-14 14:55:00,29.62,29.63,29.61,29.62,31648.0,26.4695,26.4784,26.4605,26.4695,31648.0
2020-10-14 15:00:00,29.61,29.69,29.6,29.68,49698.0,26.4605,26.532,26.4516,26.5231,49698.0
2020-10-14 15:05:00,29.68,29.73,29.65,29.72,100099.0,26.5231,26.5678,26.4963,26.5588,100099.0
2020-10-14 15:10:00,29.73,29.73,29.7,29.73,44828.0,26.5678,26.5678,26.541,26.5678,44828.0
2020-10-14 15:15:00,29.73,29.74,29.7,29.71,33771.0,26.5678,26.5767,26.541,26.5499,33771.0
2020-10-14 15:20:00,29.71,29.72,29.68,29.7,55257.0,26.5499,26.5588,26.5231,26.541,55257.0
2020-10-14 15:25:00,29.71,29.72,29.68,29.71,58509.0,26.5499,26.5588,26.5231,26.5499,58509.0
2020-10-14 15:30:00,29.71,29.76,29.7,29.74,138400.0,26.5499,26.5946,26.541,26.5767,138400.0
2020-10-14 15:35:00,29.74,29.78,29.73,29.75,90363.0,26.5767,26.6125,26.5678,26.5857,90363.0
2020-10-14 15:40:00,29.75,29.81,29.74,29.81,90578.0,26.5857,26.6393,26.5767,26.6393,90578.0
2020-10-14 15:45:00,29.8,29.81,29.74,29.74,311352.0,26.6303,26.6393,26.5767,26.5767,311352.0
2020-10-14 15:50:00,29.74,29.74,29.64,29.72,153381.0,26.5767,26.5767,26.4874,26.5588,153381.0
2020-10-14 15:55:00,29.71,29.71,29.64,29.68,287039.0,26.5499,26.5499,26.4874,26.5231,287039.0
2020-10-15 09:30:00,29.41,29.5,29.32,29.48,73898.0,26.2818,26.3622,26.2014,26.3444,73898.0
2020-10-15 09:35:00,29.48,29.53,29.38,29.53,72115.0,26.3444,26.3891,26.255,26.3891,72115.0
2020-10-15 09:40:00,29.53,29.68,29.52,29.68,64443.0,26.3891,26.5231,26.3801,26.5231,64443.0
2020-10-15 09:45:00,29.67,29.69,29.62,29.63,81571.0,26.5142,26.532,26.4695,26.4784,81571.0
2020-10-15 09:50:00,29.64,29.69,29.62,29.64,50750.0,26.4874,26.532,26.4695,26.4874,50750.0
2020-10-15 09:55:00,29.65,29.67,29.63,29.65,33467.0,26.4963,26.5142,26.4784,26.4963,33467.0
2020-10-15 10:00:00,29.65,29.66,29.6,29.6,24310.0,26.4963,26.5052,26.4516,26.4516,24310.0
2020-10-15 10:05:00,29.61,29.71,29.6,29.67,68889.0,26.4605,26.5499,26.4516,26.5142,68889.0
2020-10-15 10:10:00,29.67,29.67,29.63,29.64,27243.0,26.5142,26.5142,26.4784,26.4874,27243.0
2020-10-15 10:15:00,29.64,29.66,29.6,29.62,38839.0,26.4874,26.5052,26.4516,26.4695,38839.0
2020-10-15 10:20:00,29.62,29.62,29.57,29.58,30837.0,26.4695,26.4695,26.4248,26.4337,30837.0
2020-10-15 10:25:00,29.58,29.59,29.54,29.57,35162.0,26.4337,26.4427,26.398,26.4248,35162.0
2020-10-15 10:30:00,29.57,29.58,29.53,29.57,38722.0,26.4248,26.4337,26.3891,26.4248,38722.0
2020-10-15 10:35:00,29.57,29.58,29.53,29.55,34016.0,26.4248,26.4337,26.3891,26.4069,34016.0
2020-10-15 10:40:00,29.55,29.55,29.5,29.5,42625.0,26.4069,26.4069,26.3622,26.3622,42625.0
2020-10-15 10:45:00,29.51,29.55,29.5,29.53,25413.0,26.3712,26.4069,26.3622,26.3891,25413.0
2020-10-15 10:50:00,29.52,29.53,29.47,29.48,34808.0,26.3801,26.3891,26.3354,26.3444,34808.0
2020-10-15 10:55:00,29.48,29.48,29.43,29.45,42478.0,26.3444,26.3444,26.2997,26.3176,42478.0
2020-10-15 11:00:00,29.44,29.45,29.38,29.38,26168.0,26.3086,26.3176,26.255,26.255,26168.0
2020-10-15 11:05:00,29.39,29.49,29.38,29.49,43529.0,26.2639,26.3533,26.255,26.3533,43529.0
2020-10-15 11:10:00,29.47,29.47,29.44,29.46,24745.0,26.3354,26.3354,26.3086,26.3265,24745.0
2020-10-15 11:15:00,29.46,29.47,29.43,29.46,28828.0,26.3265,26.3354,26.2997,26.3265,28828.0
2020-10-15 11:20:00,29.46,29.46,29.42,29.44,22996.0,26.3265,26.3265,26.2908,26.3086,22996.0
2020-10-15 11:25:00,29.43,29.44,29.41,29.43,21487.0,26.2997,26.3086,26.2818,26.2997,21487.0
2020-10-15 11:30:00,29.43,29.43,29.42,29.42,15066.0,26.2997,26.2997,26.2908,26.2908,15066.0
2020-10-15 11:35:00,29.43,29.43,29.37,29.39,61055.0,26.2997,26.2997,26.2461,26.2639,61055.0
2020-10-15 11:40:00,29.39,29.41,29.34,29.35,43577.0,26.2639,26.2818,26.2193,26.2282,43577.0
2020-10-15 11:45:00,29.35,29.37,29.32,29.35,49167.0,26.2282,26.2461,26.2014,26.2282,49167.0
2020-10-15 11:50:00,29.35,29.39,29.32,29.38,30365.0,26.2282,26.2639,26.2014,26.255,30365.0
2020-10-15 11:55:00,29.38,29.47,29.38,29.43,80786.0,26.255,26.3354,26.255,26.2997,80786.0
2020-10-15 12:00:00,29.42,29.43,29.39,29.41,35106.0,26.2908,26.2997,26.2639,26.2818,35106.0
2020-10-15 12:05:00,29.41,29.43,29.39,29.4,24520.0,26.2818,26.2997,26.2639,26.2729,24520.0
2020-10-15 12:10:00,29.4,29.41,29.35,29.37,34246.0,26.2729,26.2818,26.2282,26.2461,34246.0
2020-10-15 12:15:00,29.38,29.38,29.34,29.36,16177.0,26.255,26.255,26.2193,26.2371,16177.0
2020-10-15 12:20:00,29.36,29.36,29.32,29.35,25743.0,26.2371,26.2371,26.2014,26.2282,25743.0
2020-10-15 12:25:00,29.35,29.4,29.34,29.38,38851.0,26.2282,26.2729,26.2193,26.255,38851.0
2020-10-15 12:30:00,29.38,29.38,29.35,29.37,25616.0,26.255,26.255,26.2282,26.2461,25616.0
2020-10-15 12:35:00,29.37,29.38,29.36,29.37,17622.0,26.2461,26.255,26.2371,26.2461,17622.0
2020-10-15 12:40:00,29.36,29.39,29.35,29.37,58076.0,26.2371,26.2639,26.2282,26.2461,58076.0
2020-10-15 12:45:00,29.36,29.36,29.31,29.33,60310.0,26.2371,26.2371,26.1925,26.2103,60310.0
2020-10-15 12:50:00,29.34,29.39,29.34,29.39,18674.0,26.2193,26.2639,26.2193,26.2639,18674.0
2020-10-15 12:55:00,29.39,29.45,29.38,29.45,32030.0,26.2639,26.3176,26.255,26.3176,32030.0
2020-10-15 13:00:00,29.44,29.47,29.43,29.46,22215.0,26.3086,26.3354,26.2997,26.3265,22215.0
2020-10-15 13:05:00,29.47,29.51,29.45,29.51,28262.0,26.3354,26.3712,26.3176,26.3712,28262.0
2020-10-15 13:10:00,29.51,29.52,29.48,29.5,44060.0,26.3712,26.3801,26.3444,26.3622,44060.0
2020-10-15 13:15:00,29.5,29.52,29.49,29.51,34206.0,26.3622,26.3801,26.3533,26.3712,34206.0
2020-10-15 13:20:00,29.5,29.52,29.49,29.5,27878.0,26.3622,26.3801,26.3533,26.3622,27878.0
2020-10-15 13:25:00,29.5,29.5,29.46,29.46,24528.0,26.3622,26.3622,26.3265,26.3265,24528.0
2020-10-15 13:30:00,29.46,29.49,29.46,29.49,20849.0,26.3265,26.3533,26.3265,26.3533,20849.0
2020-10-15 13:35:00,29.49,29.51,29.47,29.51,43288.0,26.3533,26.3712,26.3354,26.3712,43288.0
2020-10-15 13:40:00,29.51,29.52,29.5,29.52,22573.0,26.3712,26.3801,26.3622,26.3801,22573.0
2020-10-15 13:45:00,29.52,29.52,29.49,29.5,26920.0,26.3801,26.3801,26.3533,26.3622,26920.0
2020-10-15 13:50:00,29.51,29.51,29.49,29.5,17432.0,26.3712,26.3712,26.3533,26.3622,17432.0
2020-10-15 13:55:00,29.51,29.51,29.49,29.51,49582.0,26.3712,26.3712,26.3533,26.3712,49582.0
2020-10-15 14:00:00,29.5,29.51,29.49,29.51,14478.0,26.3622,26.3712,26.3533,26.3712,14478.0
2020-10-15 14:05:00,29.51,29.51,29.48,29.5,41966.0,26.3712,26.3712,26.3444,26.3622,41966.0
2020-10-15 14:10:00,29.5,29.52,29.46,29.52,37055.0,26.3622,26.3801,26.3265,26.3801,37055.0
2020-10-15 14:15:00,29.52,29.54,29.51,29.53,26427.0,26.3801,26.398,26.3712,26.3891,26427.0
2020-10-15 14:20:00,29.53,29.53,29.49,29.49,28487.0,26.3891,26.3891,26.3533,26.3533,28487.0
2020-10-15 14:25:00,29.5,29.5,29.48,29.49,19207.0,26.3622,26.3622,26.3444,26.3533,19207.0
2020-10-15 14:30:00,29.48,29.49,29.44,29.45,50096.0,26.3444,26.3533,26.3086,26.3176,50096.0
2020-10-15 14:35:00,29.45,29.45,29.43,29.45,29857.0,26.3176,26.3176,26.2997,26.3176,29857.0
2020-10-15 14:40:00,29.45,29.45,29.4,29.4,55259.0,26.3176,26.3176,26.2729,26.2729,55259.0
2020-10-15 14:45:00,29.4,29.41,29.36,29.37,36069.0,26.2729,26.2818,26.2371,26.2461,36069.0
2020-10-15 14:50:00,29.36,29.39,29.35,29.37,48179.0,26.2371,26.2639,26.2282,26.2461,48179.0
2020-10-15 14:55:00,29.37,29.39,29.35,29.35,32615.0,26.2461,26.2639,26.2282,26.2282,32615.0
2020-10-15 15:00:00,29.36,29.38,29.34,29.38,51554.0,26.2371,26.255,26.2193,26.255,51554.0
2020-10-15 15:05:00,29.38,29.39,29.36,29.39,32638.0,26.255,26.2639,26.2371,26.2639,32638.0
2020-10-15 15:10:00,29.39,29.39,29.36,29.39,43288.0,26.2639,26.2639,26.2371,26.2639,43288.0
2020-10-15 15:15:00,29.39,29.4,29.37,29.4,28324.0,26.2639,26.2729,26.2461,26.2729,28324.0
2020-10-15 15:20:00,29.4,29.4,29.38,29.39,24725.0,26.2729,26.2729,26.255,26.2639,24725.0
2020-10-15 15:25:00,29.39,29.43,29.37,29.41,68755.0,26.2639,26.2997,26.2461,26.2818,68755.0
2020-10-15 15:30:00,29.41,29.44,29.4,29.43,58112.0,26.2818,26.3086,26.2729,26.2997,58112.0
2020-10-15 15:35:00,29.42,29.45,29.41,29.45,73551.0,26.2908,26.3176,26.2818,26.3176,73551.0
2020-10-15 15:40:00,29.45,29.5,29.44,29.49,65327.0,26.3176,26.3622,26.3086,26.3533,65327.0
2020-10-15 15:45:00,29.48,29.49,29.45,29.46,82319.0,26.3444,26.3533,26.3176,26.3265,82319.0
2020-10-15 15:50:00,29.45,29.48,29.44,29.46,116934.0,26.3176,26.3444,26.3086,26.3265,116934.0
2020-10-15 15:55:00,29.46,29.47,29.43,29.44,330487.0,26.3265,26.3354,26.2997,26.3086,330487.0
2020-10-16 09:30:00,29.4,29.78,29.27,29.77,128771.0,26.2729,26.6125,26.1567,26.6035,128771.0
2020-10-16 09:35:00,29.75,29.83,29.7,29.78,124078.0,26.5857,26.6571,26.541,26.6125,124078.0
2020-10-16 09:40:00,29.79,29.96,29.78,29.89,146160.0,26.6214,26.7733,26.6125,26.7108,146160.0
2020-10-16 09:45:00,29.9,29.97,29.81,29.96,160998.0,26.7197,26.7823,26.6393,26.7733,160998.0
2020-10-16 09:50:00,29.97,29.99,29.88,29.91,113239.0,26.7823,26.8001,26.7018,26.7286,113239.0
2020-10-16 09:55:00,29.9,30.0,29.88,29.94,105958.0,26.7197,26.8091,26.7018,26.7554,105958.0
2020-10-16 10:00:00,29.94,30.0,29.93,29.99,74994.0,26.7554,26.8091,26.7465,26.8001,74994.0
2020-10-16 10:05:00,29.98,29.99,29.89,29.9,53629.0,26.7912,26.8001,26.7108,26.7197,53629.0
2020-10-16 10:10:00,29.9,29.9,29.75,29.76,78200.0,26.7197,26.7197,26.5857,26.5946,78200.0
2020-10-16 10:15:00,29.75,29.81,29.73,29.76,58563.0,26.5857,26.6393,26.5678,26.5946,58563.0
2020-10-16 10:20:00,29.76,29.77,29.64,29.66,97381.0,26.5946,26.6035,26.4874,26.5052,97381.0
2020-10-16 10:25:00,29.65,29.66,29.56,29.63,137410.0,26.4963,26.5052,26.4159,26.4784,137410.0
2020-10-16 10:30:00,29.64,29.75,29.61,29.7,100519.0,26.4874,26.5857,26.4605,26.541,100519.0
2020-10-16 10:35:00,29.69,29.71,29.67,29.71,52126.0,26.532,26.5499,26.5142,26.5499,52126.0
2020-10-16 10:40:00,29.71,29.75,29.64,29.65,66346.0,26.5499,26.5857,26.4874,26.4963,66346.0
2020-10-16 10:45:00,29.66,29.68,29.59,29.6,68549.0,26.5052,26.5231,26.4427,26.4516,68549.0
2020-10-16 10:50:00,29.59,29.6,29.54,29.58,98206.0,26.4427,26.4516,26.398,26.4337,98206.0
2020-10-16 10:55:00,29.58,29.67,29.58,29.63,55687.0,26.4337,26.5142,26.4337,26.4784,55687.0
2020-10-16 11:00:00,29.63,29.63,29.58,29.59,43965.0,26.4784,26.4784,26.4337,26.4427,43965.0
2020-10-16 11:05:00,29.59,29.59,29.52,29.55,49435.0,26.4427,26.4427,26.3801,26.4069,49435.0
2020-10-16 11:10:00,29.55,29.57,29.49,29.57,43215.0,26.4069,26.4248,26.3533,26.4248,43215.0
2020-10-16 11:15:00,29.57,29.62,29.56,29.61,50624.0,26.4248,26.4695,26.4159,26.4605,50624.0
2020-10-16 11:20:00,29.61,29.61,29.56,29.58,48721.0,26.4605,26.4605,26.4159,26.4337,48721.0
2020-10-16 11:25:00,29.57,29.57,29.49,29.55,56703.0,26.4248,26.4248,26.3533,26.4069,56703.0
2020-10-16 11:30:00,29.55,29.62,29.54,29.6,54606.0,26.4069,26.4695,26.398,26.4516,54606.0
2020-10-16 11:35:00,29.6,29.63,29.57,29.6,32843.0,26.4516,26.4784,26.4248,26.4516,32843.0
2020-10-16 11:40:00,29.6,29.61,29.57,29.6,35307.0,26.4516,26.4605,26.4248,26.4516,35307.0
2020-10-16 11:45:00,29.6,29.63,29.59,29.63,43920.0,26.4516,26.4784,26.4427,26.4784,43920.0
2020-10-16 11:50:00,29.63,29.66,29.6,29.64,50653.0,26.4784,26.5052,26.4516,26.4874,50653.0
2020-10-16 11:55:00,29.64,29.67,29.63,29.64,38419.0,26.4874,26.5142,26.4784,26.4874,38419.0
2020-10-16 12:00:00,29.64,29.66,29.61,29.65,73032.0,26.4874,26.5052,26.4605,26.4963,73032.0
2020-10-16 12:05:00,29.65,29.68,29.62,29.68,53973.0,26.4963,26.5231,26.4695,26.5231,53973.0
2020-10-16 12:10:00,29.68,29.72,29.65,29.71,44830.0,26.5231,26.5588,26.4963,26.5499,44830.0
2020-10-16 12:15:00,29.71,29.74,29.7,29.73,38500.0,26.5499,26.5767,26.541,26.5678,38500.0
2020-10-16 12:20:00,29.73,29.73,29.7,29.71,38433.0,26.5678,26.5678,26.541,26.5499,38433.0
2020-10-16 12:25:00,29.71,29.74,29.71,29.71,45319.0,26.5499,26.5767,26.5499,26.5499,45319.0
2020-10-16 12:30:00,29.71,29.73,29.67,29.68,43318.0,26.5499,26.5678,26.5142,26.5231,43318.0
2020-10-16 12:35:00,29.67,29.71,29.64,29.7,39101.0,26.5142,26.5499,26.4874,26.541,39101.0
2020-10-16 12:40:00,29.7,29.71,29.68,29.7,42116.0,26.541,26.5499,26.5231,26.541,42116.0
2020-10-16 12:45:00,29.7,29.72,29.67,29.69,37642.0,26.541,26.5588,26.5142,26.532,37642.0
2020-10-16 12:50:00,29.69,29.71,29.65,29.67,46285.0,26.532,26.5499,26.4963,26.5142,46285.0
2020-10-16 12:55:00,29.67,29.7,29.65,29.69,34165.0,26.5142,26.541,26.4963,26.532,34165.0
2020-10-16 13:00:00,29.69,29.71,29.66,29.68,41324.0,26.532,26.5499,26.5052,26.5231,41324.0
2020-10-16 13:05:00,29.68,29.71,29.67,29.71,35576.0,26.5231,26.5499,26.5142,26.5499,35576.0
2020-10-16 13:10:00,29.71,29.73,29.69,29.71,37042.0,26.5499,26.5678,26.532,26.5499,37042.0
2020-10-16 13:15:00,29.71,29.77,29.71,29.76,47138.0,26.5499,26.6035,26.5499,26.5946,47138.0
2020-10-16 13:20:00,29.76,29.8,29.74,29.77,30513.0,26.5946,26.6303,26.5767,26.6035,30513.0
2020-10-16 13:25:00,29.77,29.82,29.76,29.82,87883.0,26.6035,26.6482,26.5946,26.6482,87883.0
2020-10-16 13:30:00,29.82,29.83,29.79,29.83,46363.0,26.6482,26.6571,26.6214,26.6571,46363.0
2020-10-16 13:35:00,29.83,29.86,29.82,29.84,33685.0,26.6571,26.684,26.6482,26.6661,33685.0
2020-10-16 13:40:00,29.84,29.86,29.83,29.85,31695.0,26.6661,26.684,26.6571,26.675,31695.0
2020-10-16 13:45:00,29.85,29.86,29.84,29.86,25110.0,26.675,26.684,26.6661,26.684,25110.0
2020-10-16 13:50:00,29.86,29.86,29.79,29.84,44308.0,26.684,26.684,26.6214,26.6661,44308.0
2020-10-16 13:55:00,29.83,29.84,29.79,29.82,52120.0,26.6571,26.6661,26.6214,26.6482,52120.0
2020-10-16 14:00:00,29.82,29.82,29.77,29.79,52405.0,26.6482,26.6482,26.6035,26.6214,52405.0
2020-10-16 14:05:00,29.79,29.82,29.78,29.8,39871.0,26.6214,26.6482,26.6125,26.6303,39871.0
2020-10-16 14:10:00,29.8,29.86,29.79,29.84,69348.0,26.6303,26.684,26.6214,26.6661,69348.0
2020-10-16 14:15:00,29.84,29.84,29.8,29.82,55773.0,26.6661,26.6661,26.6303,26.6482,55773.0
2020-10-16 14:20:00,29.82,29.82,29.76,29.77,56445.0,26.6482,26.6482,26.5946,26.6035,56445.0
2020-10-16 14:25:00,29.77,29.78,29.75,29.77,67526.0,26.6035,26.6125,26.5857,26.6035,67526.0
2020-10-16 14:30:00,29.77,29.79,29.76,29.78,54580.0,26.6035,26.6214,26.5946,26.6125,54580.0
2020-10-16 14:35:00,29.78,29.78,29.74,29.76,56561.0,26.6125,26.6125,26.5767,26.5946,56561.0
2020-10-16 14:40:00,29.76,29.77,29.75,29.75,44638.0,26.5946,26.6035,26.5857,26.5857,44638.0
2020-10-16 14:45:00,29.76,29.77,29.75,29.76,57950.0,26.5946,26.6035,26.5857,26.5946,57950.0
2020-10-16 14:50:00,29.76,29.81,29.75,29.77,73108.0,26.5946,26.6393,26.5857,26.6035,73108.0
2020-10-16 14:55:00,29.78,29.82,29.77,29.79,105568.0,26.6125,26.6482,26.6035,26.6214,105568.0
2020-10-16 15:00:00,29.8,29.81,29.73,29.75,90893.0,26.6303,26.6393,26.5678,26.5857,90893.0
2020-10-16 15:05:00,29.75,29.77,29.72,29.73,89130.0,26.5857,26.6035,26.5588,26.5678,89130.0
2020-10-16 15:10:00,29.73,29.77,29.72,29.77,84839.0,26.5678,26.6035,26.5588,26.6035,84839.0
2020-10-16 15:15:00,29.77,29.77,29.7,29.7,99447.0,26.6035,26.6035,26.541,26.541,99447.0
2020-10-16 15:20:00,29.7,29.73,29.7,29.73,87333.0,26.541,26.5678,26.541,26.5678,87333.0
2020-10-16 15:25:00,29.73,29.76,29.72,29.75,101246.0,26.5678,26.5946,26.5588,26.5857,101246.0
2020-10-16 15:30:00,29.75,29.82,29.74,29.79,230778.0,26.5857,26.6482,26.5767,26.6214,230778.0
2020-10-16 15:35:00,29.8,29.83,29.79,29.8,261537.0,26.6303,26.6571,26.6214,26.6303,261537.0
2020-10-16 15:40:00,29.8,29.8,29.73,29.74,257474.0,26.6303,26.6303,26.5678,26.5767,257474.0
2020-10-16 15:45:00,29.74,29.88,29.73,29.87,406488.0,26.5767,26.7018,26.5678,26.6929,406488.0
2020-10-16 15:50:00,29.85,29.88,29.5,29.72,3085059.0,26.675,26.7018,26.3622,26.5588,3085059.0
2020-10-16 15:55:00,29.73,29.8,29.57,29.79,5875481.0,26.5678,26.6303,26.4248,26.6214,5875481.0
2020-10-19 09:30:00,29.7,30.1,29.65,30.04,153618.0,26.541,26.8984,26.4963,26.8448,153618.0
2020-10-19 09:35:00,30.04,30.14,30.01,30.12,136326.0,26.8448,26.9342,26.818,26.9163,136326.0
2020-10-19 09:40:00,30.13,30.13,29.88,29.91,82923.0,26.9252,26.9252,26.7018,26.7286,82923.0
2020-10-19 09:45:00,29.92,29.96,29.91,29.91,126041.0,26.7376,26.7733,26.7286,26.7286,126041.0
2020-10-19 09:50:00,29.91,29.94,29.8,29.85,69065.0,26.7286,26.7554,26.6303,26.675,69065.0
2020-10-19 09:55:00,29.85,29.85,29.75,29.76,54653.0,26.675,26.675,26.5857,26.5946,54653.0
2020-10-19 10:00:00,29.76,29.78,29.61,29.65,104761.0,26.5946,26.6125,26.4605,26.4963,104761.0
2020-10-19 10:05:00,29.65,29.65,29.56,29.57,89453.0,26.4963,26.4963,26.4159,26.4248,89453.0
2020-10-19 10:10:00,29.57,29.58,29.51,29.51,48526.0,26.4248,26.4337,26.3712,26.3712,48526.0
2020-10-19 10:15:00,29.51,29.57,29.48,29.52,85275.0,26.3712,26.4248,26.3444,26.3801,85275.0
2020-10-19 10:20:00,29.51,29.52,29.46,29.52,71956.0,26.3712,26.3801,26.3265,26.3801,71956.0
2020-10-19 10:25:00,29.52,29.66,29.49,29.66,59670.0,26.3801,26.5052,26.3533,26.5052,59670.0
2020-10-19 10:30:00,29.66,29.72,29.64,29.67,54940.0,26.5052,26.5588,26.4874,26.5142,54940.0
2020-10-19 10:35:00,29.68,29.68,29.59,29.63,67851.0,26.5231,26.5231,26.4427,26.4784,67851.0
2020-10-19 10:40:00,29.62,29.67,29.57,29.57,94269.0,26.4695,26.5142,26.4248,26.4248,94269.0
2020-10-19 10:45:00,29.57,29.68,29.55,29.67,133331.0,26.4248,26.5231,26.4069,26.5142,133331.0
2020-10-19 10:50:00,29.68,29.73,29.65,29.73,46530.0,26.5231,26.5678,26.4963,26.5678,46530.0
2020-10-19 10:55:00,29.73,29.82,29.71,29.82,83822.0,26.5678,26.6482,26.5499,26.6482,83822.0
2020-10-19 11:00:00,29.81,29.82,29.76,29.76,63582.0,26.6393,26.6482,26.5946,26.5946,63582.0
2020-10-19 11:05:00,29.77,29.78,29.72,29.75,60359.0,26.6035,26.6125,26.5588,26.5857,60359.0
2020-10-19 11:10:00,29.75,29.77,29.71,29.76,76430.0,26.5857,26.6035,26.5499,26.5946,76430.0
2020-10-19 11:15:00,29.76,29.82,29.74,29.79,28172.0,26.5946,26.6482,26.5767,26.6214,28172.0
2020-10-19 11:20:00,29.78,29.78,29.65,29.68,54906.0,26.6125,26.6125,26.4963,26.5231,54906.0
2020-10-19 11:25:00,29.68,29.72,29.67,29.71,124436.0,26.5231,26.5588,26.5142,26.5499,124436.0
2020-10-19 11:30:00,29.71,29.72,29.65,29.7,59230.0,26.5499,26.5588,26.4963,26.541,59230.0
2020-10-19 11:35:00,29.7,29.74,29.69,29.73,43629.0,26.541,26.5767,26.532,26.5678,43629.0
2020-10-19 11:40:00,29.73,29.77,29.71,29.75,31537.0,26.5678,26.6035,26.5499,26.5857,31537.0
2020-10-19 11:45:00,29.74,29.77,29.7,29.71,42743.0,26.5767,26.6035,26.541,26.5499,42743.0
2020-10-19 11:50:00,29.71,29.78,29.71,29.73,45620.0,26.5499,26.6125,26.5499,26.5678,45620.0
2020-10-19 11:55:00,29.73,29.77,29.73,29.75,22507.0,26.5678,26.6035,26.5678,26.5857,22507.0
2020-10-19 12:00:00,29.74,29.79,29.73,29.77,40550.0,26.5767,26.6214,26.5678,26.6035,40550.0
2020-10-19 12:05:00,29.76,29.77,29.7,29.75,123094.0,26.5946,26.6035,26.541,26.5857,123094.0
2020-10-19 12:10:00,29.75,29.76,29.65,29.67,90982.0,26.5857,26.5946,26.4963,26.5142,90982.0
2020-10-19 12:15:00,29.67,29.69,29.58,29.64,193352.0,26.5142,26.532,26.4337,26.4874,193352.0
2020-10-19 12:20:00,29.65,29.66,29.62,29.66,45933.0,26.4963,26.5052,26.4695,26.5052,45933.0
2020-10-19 12:25:00,29.66,29.66,29.62,29.63,41458.0,26.5052,26.5052,26.4695,26.4784,41458.0
2020-10-19 12:30:00,29.63,29.66,29.61,29.62,20651.0,26.4784,26.5052,26.4605,26.4695,20651.0
2020-10-19 12:35:00,29.62,29.66,29.6,29.62,23721.0,26.4695,26.5052,26.4516,26.4695,23721.0
2020-10-19 12:40:00,29.63,29.67,29.62,29.67,22658.0,26.4784,26.5142,26.4695,26.5142,22658.0
2020-10-19 12:45:00,29.67,29.69,29.65,29.68,21372.0,26.5142,26.532,26.4963,26.5231,21372.0
2020-10-19 12:50:00,29.68,29.72,29.66,29.71,30295.0,26.5231,26.5588,26.5052,26.5499,30295.0
2020-10-19 12:55:00,29.71,29.75,29.7,29.73,30443.0,26.5499,26.5857,26.541,26.5678,30443.0
2020-10-19 13:00:00,29.73,29.74,29.68,29.68,15637.0,26.5678,26.5767,26.5231,26.5231,15637.0
2020-10-19 13:05:00,29.68,29.71,29.67,29.68,15448.0,26.5231,26.5499,26.5142,26.5231,15448.0
2020-10-19 13:10:00,29.68,29.7,29.67,29.68,17840.0,26.5231,26.541,26.5142,26.5231,17840.0
2020-10-19 13:15:00,29.68,29.68,29.65,29.67,11954.0,26.5231,26.5231,26.4963,26.5142,11954.0
2020-10-19 13:20:00,29.67,29.69,29.64,29.66,25044.0,26.5142,26.532,26.4874,26.5052,25044.0
2020-10-19 13:25:00,29.67,29.68,29.64,29.68,19185.0,26.5142,26.5231,26.4874,26.5231,19185.0
2020-10-19 13:30:00,29.68,29.7,29.63,29.65,35188.0,26.5231,26.541,26.4784,26.4963,35188.0
2020-10-19 13:35:00,29.65,29.66,29.62,29.63,19087.0,26.4963,26.5052,26.4695,26.4784,19087.0
2020-10-19 13:40:00,29.63,29.63,29.58,29.61,18309.0,26.4784,26.4784,26.4337,26.4605,18309.0
2020-10-19 13:45:00,29.6,29.61,29.53,29.57,50662.0,26.4516,26.4605,26.3891,26.4248,50662.0
2020-10-19 13:50:00,29.56,29.58,29.55,29.55,51882.0,26.4159,26.4337,26.4069,26.4069,51882.0
2020-10-19 13:55:00,29.55,29.57,29.54,29.54,88949.0,26.4069,26.4248,26.398,26.398,88949.0
2020-10-19 14:00:00,29.54,29.55,29.46,29.46,31382.0,26.398,26.4069,26.3265,26.3265,31382.0
2020-10-19 14:05:00,29.47,29.49,29.45,29.49,31929.0,26.3354,26.3533,26.3176,26.3533,31929.0
2020-10-19 14:10:00,29.49,29.51,29.47,29.5,30525.0,26.3533,26.3712,26.3354,26.3622,30525.0
2020-10-19 14:15:00,29.5,29.53,29.49,29.52,33284.0,26.3622,26.3891,26.3533,26.3801,33284.0
2020-10-19 14:20:00,29.53,29.53,29.51,29.53,22200.0,26.3891,26.3891,26.3712,26.3891,22200.0
2020-10-19 14:25:00,29.53,29.53,29.49,29.51,36818.0,26.3891,26.3891,26.3533,26.3712,36818.0
2020-10-19 14:30:00,29.5,29.51,29.39,29.4,43343.0,26.3622,26.3712,26.2639,26.2729,43343.0
2020-10-19 14:35:00,29.41,29.41,29.35,29.35,28845.0,26.2818,26.2818,26.2282,26.2282,28845.0
2020-10-19 14:40:00,29.36,29.37,29.31,29.32,45823.0,26.2371,26.2461,26.1925,26.2014,45823.0
2020-10-19 14:45:00,29.32,29.32,29.26,29.28,41705.0,26.2014,26.2014,26.1478,26.1656,41705.0
2020-10-19 14:50:00,29.28,29.3,29.23,29.27,62136.0,26.1656,26.1835,26.121,26.1567,62136.0
2020-10-19 14:55:00,29.26,29.29,29.18,29.19,59070.0,26.1478,26.1746,26.0763,26.0852,59070.0
2020-10-19 15:00:00,29.18,29.2,29.11,29.17,92349.0,26.0763,26.0942,26.0137,26.0673,92349.0
2020-10-19 15:05:00,29.17,29.21,29.14,29.21,64958.0,26.0673,26.1031,26.0405,26.1031,64958.0
2020-10-19 15:10:00,29.21,29.24,29.17,29.21,66063.0,26.1031,26.1299,26.0673,26.1031,66063.0
2020-10-19 15:15:00,29.2,29.2,29.13,29.14,63194.0,26.0942,26.0942,26.0316,26.0405,63194.0
2020-10-19 15:20:00,29.13,29.18,29.12,29.16,51699.0,26.0316,26.0763,26.0227,26.0584,51699.0
2020-10-19 15:25:00,29.16,29.23,29.15,29.21,63550.0,26.0584,26.121,26.0495,26.1031,63550.0
2020-10-19 15:30:00,29.21,29.24,29.19,29.19,62053.0,26.1031,26.1299,26.0852,26.0852,62053.0
2020-10-19 15:35:00,29.19,29.22,29.18,29.2,55810.0,26.0852,26.112,26.0763,26.0942,55810.0
2020-10-19 15:40:00,29.2,29.21,29.15,29.17,61837.0,26.0942,26.1031,26.0495,26.0673,61837.0
2020-10-19 15:45:00,29.17,29.25,29.17,29.23,123441.0,26.0673,26.1388,26.0673,26.121,123441.0
2020-10-19 15:50:00,29.23,29.24,29.14,29.15,203584.0,26.121,26.1299,26.0405,26.0495,203584.0
2020-10-19 15:55:00,29.15,29.25,29.14,29.21,461210.0,26.0495,26.1388,26.0405,26.1031,461210.0
2020-10-20 09:30:00,29.47,29.55,29.32,29.46,45854.0,26.3354,26.4069,26.2014,26.3265,45854.0
2020-10-20 09:35:00,29.47,29.49,29.39,29.39,34648.0,26.3354,26.3533,26.2639,26.2639,34648.0
2020-10-20 09:40:00,29.39,29.4,29.31,29.33,30254.0,26.2639,26.2729,26.1925,26.2103,30254.0
2020-10-20 09:45:00,29.33,29.47,29.32,29.45,44336.0,26.2103,26.3354,26.2014,26.3176,44336.0
2020-10-20 09:50:00,29.45,29.52,29.4,29.5,40886.0,26.3176,26.3801,26.2729,26.3622,40886.0
2020-10-20 09:55:00,29.5,29.55,29.47,29.55,27543.0,26.3622,26.4069,26.3354,26.4069,27543.0
2020-10-20 10:00:00,29.56,29.64,29.54,29.63,36290.0,26.4159,26.4874,26.398,26.4784,36290.0
2020-10-20 10:05:00,29.63,29.67,29.56,29.58,24874.0,26.4784,26.5142,26.4159,26.4337,24874.0
2020-10-20 10:10:00,29.56,29.58,29.54,29.54,21720.0,26.4159,26.4337,26.398,26.398,21720.0
2020-10-20 10:15:00,29.55,29.55,29.48,29.5,28518.0,26.4069,26.4069,26.3444,26.3622,28518.0
2020-10-20 10:20:00,29.5,29.54,29.5,29.53,21866.0,26.3622,26.398,26.3622,26.3891,21866.0
2020-10-20 10:25:00,29.53,29.54,29.49,29.51,25372.0,26.3891,26.398,26.3533,26.3712,25372.0
2020-10-20 10:30:00,29.51,29.53,29.48,29.52,23654.0,26.3712,26.3891,26.3444,26.3801,23654.0
2020-10-20 10:35:00,29.52,29.54,29.5,29.53,19790.0,26.3801,26.398,26.3622,26.3891,19790.0
2020-10-20 10:40:00,29.53,29.6,29.53,29.57,20223.0,26.3891,26.4516,26.3891,26.4248,20223.0
2020-10-20 10:45:00,29.57,29.6,29.54,29.59,47932.0,26.4248,26.4516,26.398,26.4427,47932.0
2020-10-20 10:50:00,29.58,29.61,29.57,29.59,16033.0,26.4337,26.4605,26.4248,26.4427,16033.0
2020-10-20 10:55:00,29.59,29.6,29.47,29.47,19077.0,26.4427,26.4516,26.3354,26.3354,19077.0
2020-10-20 11:00:00,29.47,29.51,29.42,29.46,29779.0,26.3354,26.3712,26.2908,26.3265,29779.0
2020-10-20 11:05:00,29.45,29.48,29.43,29.48,21287.0,26.3176,26.3444,26.2997,26.3444,21287.0
2020-10-20 11:10:00,29.47,29.49,29.45,29.46,17027.0,26.3354,26.3533,26.3176,26.3265,17027.0
2020-10-20 11:15:00,29.46,29.5,29.44,29.5,17233.0,26.3265,26.3622,26.3086,26.3622,17233.0
2020-10-20 11:20:00,29.5,29.57,29.47,29.55,33894.0,26.3622,26.4248,26.3354,26.4069,33894.0
2020-10-20 11:25:00,29.54,29.55,29.5,29.51,16190.0,26.398,26.4069,26.3622,26.3712,16190.0
2020-10-20 11:30:00,29.52,29.57,29.51,29.52,14368.0,26.3801,26.4248,26.3712,26.3801,14368.0
2020-10-20 11:35:00,29.51,29.53,29.47,29.49,26956.0,26.3712,26.3891,26.3354,26.3533,26956.0
2020-10-20 11:40:00,29.49,29.53,29.45,29.52,22331.0,26.3533,26.3891,26.3176,26.3801,22331.0
2020-10-20 11:45:00,29.52,29.53,29.5,29.52,14397.0,26.3801,26.3891,26.3622,26.3801,14397.0
2020-10-20 11:50:00,29.53,29.58,29.52,29.55,13978.0,26.3891,26.4337,26.3801,26.4069,13978.0
2020-10-20 11:55:00,29.54,29.55,29.52,29.55,24208.0,26.398,26.4069,26.3801,26.4069,24208.0
2020-10-20 12:00:00,29.55,29.55,29.49,29.52,141337.0,26.4069,26.4069,26.3533,26.3801,141337.0
2020-10-20 12:05:00,29.51,29.54,29.48,29.49,20776.0,26.3712,26.398,26.3444,26.3533,20776.0
2020-10-20 12:10:00,29.49,29.53,29.46,29.51,20639.0,26.3533,26.3891,26.3265,26.3712,20639.0
2020-10-20 12:15:00,29.5,29.54,29.49,29.49,21912.0,26.3622,26.398,26.3533,26.3533,21912.0
2020-10-20 12:20:00,29.5,29.51,29.48,29.51,8108.0,26.3622,26.3712,26.3444,26.3712,8108.0
2020-10-20 12:25:00,29.51,29.53,29.47,29.49,23123.0,26.3712,26.3891,26.3354,26.3533,23123.0
2020-10-20 12:30:00,29.48,29.59,29.47,29.59,45995.0,26.3444,26.4427,26.3354,26.4427,45995.0
2020-10-20 12:35:00,29.6,29.6,29.53,29.55,49115.0,26.4516,26.4516,26.3891,26.4069,49115.0
2020-10-20 12:40:00,29.55,29.57,29.53,29.54,28977.0,26.4069,26.4248,26.3891,26.398,28977.0
2020-10-20 12:45:00,29.52,29.55,29.48,29.51,29250.0,26.3801,26.4069,26.3444,26.3712,29250.0
2020-10-20 12:50:00,29.5,29.51,29.48,29.5,12055.0,26.3622,26.3712,26.3444,26.3622,12055.0
2020-10-20 12:55:00,29.49,29.49,29.47,29.49,14454.0,26.3533,26.3533,26.3354,26.3533,14454.0
2020-10-20 13:00:00,29.5,29.52,29.47,29.52,51545.0,26.3622,26.3801,26.3354,26.3801,51545.0
2020-10-20 13:05:00,29.52,29.52,29.47,29.49,25508.0,26.3801,26.3801,26.3354,26.3533,25508.0
2020-10-20 13:10:00,29.49,29.54,29.48,29.53,23882.0,26.3533,26.398,26.3444,26.3891,23882.0
2020-10-20 13:15:00,29.53,29.54,29.51,29.52,19473.0,26.3891,26.398,26.3712,26.3801,19473.0
2020-10-20 13:20:00,29.52,29.54,29.51,29.52,16678.0,26.3801,26.398,26.3712,26.3801,16678.0
2020-10-20 13:25:00,29.52,29.55,29.51,29.55,23641.0,26.3801,26.4069,26.3712,26.4069,23641.0
2020-10-20 13:30:00,29.55,29.55,29.52,29.53,24219.0,26.4069,26.4069,26.3801,26.3891,24219.0
2020-10-20 13:35:00,29.53,29.56,29.52,29.55,30114.0,26.3891,26.4159,26.3801,26.4069,30114.0
2020-10-20 13:40:00,29.55,29.57,29.53,29.55,19775.0,26.4069,26.4248,26.3891,26.4069,19775.0
2020-10-20 13:45:00,29.55,29.56,29.52,29.52,25718.0,26.4069,26.4159,26.3801,26.3801,25718.0
2020-10-20 13:50:00,29.52,29.54,29.51,29.53,17376.0,26.3801,26.398,26.3712,26.3891,17376.0
2020-10-20 13:55:00,29.53,29.53,29.43,29.46,28147.0,26.3891,26.3891,26.2997,26.3265,28147.0
2020-10-20 14:00:00,29.46,29.48,29.45,29.48,24247.0,26.3265,26.3444,26.3176,26.3444,24247.0
2020-10-20 14:05:00,29.49,29.49,29.43,29.46,16665.0,26.3533,26.3533,26.2997,26.3265,16665.0
2020-10-20 14:10:00,29.46,29.49,29.46,29.47,22899.0,26.3265,26.3533,26.3265,26.3354,22899.0
2020-10-20 14:15:00,29.46,29.51,29.46,29.48,28150.0,26.3265,26.3712,26.3265,26.3444,28150.0
2020-10-20 14:20:00,29.48,29.48,29.44,29.45,15741.0,26.3444,26.3444,26.3086,26.3176,15741.0
2020-10-20 14:25:00,29.45,29.47,29.43,29.43,15768.0,26.3176,26.3354,26.2997,26.2997,15768.0
2020-10-20 14:30:00,29.44,29.46,29.39,29.41,47734.0,26.3086,26.3265,26.2639,26.2818,47734.0
2020-10-20 14:35:00,29.41,29.41,29.36,29.38,26345.0,26.2818,26.2818,26.2371,26.255,26345.0
2020-10-20 14:40:00,29.38,29.41,29.36,29.4,26625.0,26.255,26.2818,26.2371,26.2729,26625.0
2020-10-20 14:45:00,29.39,29.41,29.36,29.38,17877.0,26.2639,26.2818,26.2371,26.255,17877.0
2020-10-20 14:50:00,29.38,29.39,29.37,29.38,11112.0,26.255,26.2639,26.2461,26.255,11112.0
2020-10-20 14:55:00,29.39,29.4,29.36,29.39,35723.0,26.2639,26.2729,26.2371,26.2639,35723.0
2020-10-20 15:00:00,29.39,29.41,29.37,29.41,28059.0,26.2639,26.2818,26.2461,26.2818,28059.0
2020-10-20 15:05:00,29.41,29.41,29.3,29.31,41834.0,26.2818,26.2818,26.1835,26.1925,41834.0
2020-10-20 15:10:00,29.31,29.31,29.24,29.29,68472.0,26.1925,26.1925,26.1299,26.1746,68472.0
2020-10-20 15:15:00,29.28,29.3,29.23,29.3,50798.0,26.1656,26.1835,26.121,26.1835,50798.0
2020-10-20 15:20:00,29.28,29.35,29.27,29.34,25136.0,26.1656,26.2282,26.1567,26.2193,25136.0
2020-10-20 15:25:00,29.34,29.36,29.32,29.36,21930.0,26.2193,26.2371,26.2014,26.2371,21930.0
2020-10-20 15:30:00,29.36,29.37,29.27,29.29,30254.0,26.2371,26.2461,26.1567,26.1746,30254.0
2020-10-20 15:35:00,29.3,29.31,29.24,29.29,34546.0,26.1835,26.1925,26.1299,26.1746,34546.0
2020-10-20 15:40:00,29.29,29.4,29.29,29.38,44570.0,26.1746,26.2729,26.1746,26.255,44570.0
2020-10-20 15:45:00,29.38,29.39,29.33,29.35,44612.0,26.255,26.2639,26.2103,26.2282,44612.0
2020-10-20 15:50:00,29.34,29.37,29.27,29.3,149007.0,26.2193,26.2461,26.1567,26.1835,149007.0
2020-10-20 15:55:00,29.29,29.3,29.23,29.24,268742.0,26.1746,26.1835,26.121,26.1299,268742.0
2020-10-21 09:30:00,29.0,29.22,28.95,28.99,103350.0,25.9154,26.112,25.8707,25.9065,103350.0
2020-10-21 09:35:00,28.98,28.99,28.8,28.83,51440.0,25.8976,25.9065,25.7367,25.7635,51440.0
2020-10-21 09:40:00,28.83,28.94,28.82,28.94,31046.0,25.7635,25.8618,25.7546,25.8618,31046.0
2020-10-21 09:45:00,28.93,29.09,28.91,29.07,67251.0,25.8529,25.9959,25.835,25.978,67251.0
2020-10-21 09:50:00,29.07,29.12,29.05,29.05,82541.0,25.978,26.0227,25.9601,25.9601,82541.0
2020-10-21 09:55:00,29.05,29.09,29.03,29.05,20729.0,25.9601,25.9959,25.9422,25.9601,20729.0
2020-10-21 10:00:00,29.07,29.14,29.06,29.11,21036.0,25.978,26.0405,25.969,26.0137,21036.0
2020-10-21 10:05:00,29.11,29.17,29.1,29.14,30397.0,26.0137,26.0673,26.0048,26.0405,30397.0
2020-10-21 10:10:00,29.13,29.21,29.13,29.2,26617.0,26.0316,26.1031,26.0316,26.0942,26617.0
2020-10-21 10:15:00,29.2,29.24,29.19,29.21,20582.0,26.0942,26.1299,26.0852,26.1031,20582.0
2020-10-21 10:20:00,29.22,29.24,29.19,29.21,23859.0,26.112,26.1299,26.0852,26.1031,23859.0
2020-10-21 10:25:00,29.21,29.22,29.17,29.19,24646.0,26.1031,26.112,26.0673,26.0852,24646.0
2020-10-21 10:30:00,29.19,29.21,29.15,29.19,30576.0,26.0852,26.1031,26.0495,26.0852,30576.0
2020-10-21 10:35:00,29.18,29.2,29.15,29.17,18515.0,26.0763,26.0942,26.0495,26.0673,18515.0
2020-10-21 10:40:00,29.17,29.18,29.14,29.17,17584.0,26.0673,26.0763,26.0405,26.0673,17584.0
2020-10-21 10:45:00,29.17,29.19,29.14,29.17,21789.0,26.0673,26.0852,26.0405,26.0673,21789.0
2020-10-21 10:50:00,29.17,29.18,29.14,29.16,18875.0,26.0673,26.0763,26.0405,26.0584,18875.0
2020-10-21 10:55:00,29.16,29.17,29.1,29.11,20122.0,26.0584,26.0673,26.0048,26.0137,20122.0
2020-10-21 11:00:00,29.11,29.12,29.08,29.1,28207.0,26.0137,26.0227,25.9869,26.0048,28207.0
2020-10-21 11:05:00,29.09,29.11,29.08,29.09,30567.0,25.9959,26.0137,25.9869,25.9959,30567.0
2020-10-21 11:10:00,29.08,29.09,29.01,29.03,30083.0,25.9869,25.9959,25.9244,25.9422,30083.0
2020-10-21 11:15:00,29.03,29.03,28.96,28.98,38978.0,25.9422,25.9422,25.8797,25.8976,38978.0
2020-10-21 11:20:00,28.97,28.98,28.91,28.93,22562.0,25.8886,25.8976,25.835,25.8529,22562.0
2020-10-21 11:25:00,28.94,28.95,28.9,28.94,23148.0,25.8618,25.8707,25.8261,25.8618,23148.0
2020-10-21 11:30:00,28.93,28.96,28.93,28.95,18896.0,25.8529,25.8797,25.8529,25.8707,18896.0
2020-10-21 11:35:00,28.95,29.0,28.94,28.97,21755.0,25.8707,25.9154,25.8618,25.8886,21755.0
2020-10-21 11:40:00,28.96,29.0,28.96,28.98,22447.0,25.8797,25.9154,25.8797,25.8976,22447.0
2020-10-21 11:45:00,28.98,29.01,28.96,29.0,13812.0,25.8976,25.9244,25.8797,25.9154,13812.0
2020-10-21 11:50:00,29.0,29.02,28.98,29.0,24521.0,25.9154,25.9333,25.8976,25.9154,24521.0
2020-10-21 11:55:00,29.0,29.0,28.87,28.88,22130.0,25.9154,25.9154,25.7993,25.8082,22130.0
2020-10-21 12:00:00,28.88,28.94,28.87,28.93,23307.0,25.8082,25.8618,25.7993,25.8529,23307.0
2020-10-21 12:05:00,28.93,29.04,28.91,29.04,57434.0,25.8529,25.9512,25.835,25.9512,57434.0
2020-10-21 12:10:00,29.04,29.05,29.0,29.04,27255.0,25.9512,25.9601,25.9154,25.9512,27255.0
2020-10-21 12:15:00,29.04,29.09,29.0,29.03,45770.0,25.9512,25.9959,25.9154,25.9422,45770.0
2020-10-21 12:20:00,29.03,29.16,29.02,29.1,45916.0,25.9422,26.0584,25.9333,26.0048,45916.0
2020-10-21 12:25:00,29.11,29.13,29.02,29.06,29573.0,26.0137,26.0316,25.9333,25.969,29573.0
2020-10-21 12:30:00,29.06,29.07,28.98,29.0,19286.0,25.969,25.978,25.8976,25.9154,19286.0
2020-10-21 12:35:00,28.99,29.02,28.97,29.01,70928.0,25.9065,25.9333,25.8886,25.9244,70928.0
2020-10-21 12:40:00,29.0,29.02,28.96,28.99,74590.0,25.9154,25.9333,25.8797,25.9065,74590.0
2020-10-21 12:45:00,28.98,29.0,28.94,28.95,15695.0,25.8976,25.9154,25.8618,25.8707,15695.0
2020-10-21 12:50:00,28.94,28.98,28.93,28.94,32471.0,25.8618,25.8976,25.8529,25.8618,32471.0
2020-10-21 12:55:00,28.95,28.97,28.93,28.95,48083.0,25.8707,25.8886,25.8529,25.8707,48083.0
2020-10-21 13:00:00,28.94,28.98,28.92,28.98,52255.0,25.8618,25.8976,25.8439,25.8976,52255.0
2020-10-21 13:05:00,28.98,28.98,28.95,28.96,38079.0,25.8976,25.8976,25.8707,25.8797,38079.0
2020-10-21 13:10:00,28.96,29.0,28.95,29.0,16264.0,25.8797,25.9154,25.8707,25.9154,16264.0
2020-10-21 13:15:00,29.0,29.05,29.0,29.05,32349.0,25.9154,25.9601,25.9154,25.9601,32349.0
2020-10-21 13:20:00,29.05,29.14,29.04,29.14,31741.0,25.9601,26.0405,25.9512,26.0405,31741.0
2020-10-21 13:25:00,29.14,29.16,29.13,29.16,18475.0,26.0405,26.0584,26.0316,26.0584,18475.0
2020-10-21 13:30:00,29.16,29.17,29.14,29.17,23900.0,26.0584,26.0673,26.0405,26.0673,23900.0
2020-10-21 13:35:00,29.17,29.17,29.13,29.14,18727.0,26.0673,26.0673,26.0316,26.0405,18727.0
2020-10-21 13:40:00,29.14,29.17,29.14,29.16,13327.0,26.0405,26.0673,26.0405,26.0584,13327.0
2020-10-21 13:45:00,29.16,29.17,29.15,29.17,8080.0,26.0584,26.0673,26.0495,26.0673,8080.0
2020-10-21 13:50:00,29.17,29.23,29.17,29.2,29097.0,26.0673,26.121,26.0673,26.0942,29097.0
2020-10-21 13:55:00,29.2,29.2,29.14,29.18,22959.0,26.0942,26.0942,26.0405,26.0763,22959.0
2020-10-21 14:00:00,29.17,29.21,29.17,29.19,25348.0,26.0673,26.1031,26.0673,26.0852,25348.0
2020-10-21 14:05:00,29.18,29.22,29.17,29.21,20494.0,26.0763,26.112,26.0673,26.1031,20494.0
2020-10-21 14:10:00,29.21,29.25,29.2,29.22,30620.0,26.1031,26.1388,26.0942,26.112,30620.0
2020-10-21 14:15:00,29.23,29.24,29.2,29.21,14906.0,26.121,26.1299,26.0942,26.1031,14906.0
2020-10-21 14:20:00,29.21,29.24,29.19,29.23,21641.0,26.1031,26.1299,26.0852,26.121,21641.0
2020-10-21 14:25:00,29.24,29.31,29.23,29.29,39484.0,26.1299,26.1925,26.121,26.1746,39484.0
2020-10-21 14:30:00,29.29,29.32,29.27,29.32,26119.0,26.1746,26.2014,26.1567,26.2014,26119.0
2020-10-21 14:35:00,29.32,29.33,29.27,29.29,19342.0,26.2014,26.2103,26.1567,26.1746,19342.0
2020-10-21 14:40:00,29.29,29.31,29.27,29.3,17140.0,26.1746,26.1925,26.1567,26.1835,17140.0
2020-10-21 14:45:00,29.3,29.32,29.29,29.3,19843.0,26.1835,26.2014,26.1746,26.1835,19843.0
2020-10-21 14:50:00,29.3,29.32,29.29,29.3,17457.0,26.1835,26.2014,26.1746,26.1835,17457.0
2020-10-21 14:55:00,29.3,29.33,29.29,29.32,18764.0,26.1835,26.2103,26.1746,26.2014,18764.0
2020-10-21 15:00:00,29.32,29.33,29.26,29.27,30110.0,26.2014,26.2103,26.1478,26.1567,30110.0
2020-10-21 15:05:00,29.28,29.28,29.23,29.26,76021.0,26.1656,26.1656,26.121,26.1478,76021.0
2020-10-21 15:10:00,29.25,29.27,29.24,29.24,32953.0,26.1388,26.1567,26.1299,26.1299,32953.0
2020-10-21 15:15:00,29.25,29.25,29.2,29.24,22187.0,26.1388,26.1388,26.0942,26.1299,22187.0
2020-10-21 15:20:00,29.24,29.25,29.22,29.23,19625.0,26.1299,26.1388,26.112,26.121,19625.0
2020-10-21 15:25:00,29.23,29.26,29.22,29.24,29214.0,26.121,26.1478,26.112,26.1299,29214.0
2020-10-21 15:30:00,29.24,29.29,29.22,29.24,51995.0,26.1299,26.1746,26.112,26.1299,51995.0
2020-10-21 15:35:00,29.24,29.26,29.21,29.22,29808.0,26.1299,26.1478,26.1031,26.112,29808.0
2020-10-21 15:40:00,29.21,29.23,29.17,29.19,40415.0,26.1031,26.121,26.0673,26.0852,40415.0
2020-10-21 15:45:00,29.18,29.19,29.14,29.15,44455.0,26.0763,26.0852,26.0405,26.0495,44455.0
2020-10-21 15:50:00,29.14,29.2,29.1,29.19,124991.0,26.0405,26.0942,26.0048,26.0852,124991.0
2020-10-21 15:55:00,29.19,29.2,29.14,29.16,218056.0,26.0852,26.0942,26.0405,26.0584,218056.0
2020-10-22 09:30:00,29.18,29.35,29.09,29.33,69926.0,26.0763,26.2282,25.9959,26.2103,69926.0
2020-10-22 09:35:00,29.33,29.38,29.24,29.25,98670.0,26.2103,26.255,26.1299,26.1388,98670.0
2020-10-22 09:40:00,29.26,29.28,29.23,29.25,41838.0,26.1478,26.1656,26.121,26.1388,41838.0
2020-10-22 09:45:00,29.25,29.37,29.25,29.35,37023.0,26.1388,26.2461,26.1388,26.2282,37023.0
2020-10-22 09:50:00,29.35,29.42,29.34,29.41,26584.0,26.2282,26.2908,26.2193,26.2818,26584.0
2020-10-22 09:55:00,29.4,29.42,29.32,29.35,26201.0,26.2729,26.2908,26.2014,26.2282,26201.0
2020-10-22 10:00:00,29.36,29.36,29.31,29.36,20183.0,26.2371,26.2371,26.1925,26.2371,20183.0
2020-10-22 10:05:00,29.36,29.38,29.33,29.37,13313.0,26.2371,26.255,26.2103,26.2461,13313.0
2020-10-22 10:10:00,29.38,29.42,29.36,29.39,24769.0,26.255,26.2908,26.2371,26.2639,24769.0
2020-10-22 10:15:00,29.38,29.43,29.35,29.42,27860.0,26.255,26.2997,26.2282,26.2908,27860.0
2020-10-22 10:20:00,29.42,29.42,29.35,29.37,23159.0,26.2908,26.2908,26.2282,26.2461,23159.0
2020-10-22 10:25:00,29.36,29.42,29.32,29.39,50789.0,26.2371,26.2908,26.2014,26.2639,50789.0
2020-10-22 10:30:00,29.39,29.4,29.31,29.32,44184.0,26.2639,26.2729,26.1925,26.2014,44184.0
2020-10-22 10:35:00,29.33,29.38,29.31,29.37,26431.0,26.2103,26.255,26.1925,26.2461,26431.0
2020-10-22 10:40:00,29.36,29.37,29.3,29.32,36221.0,26.2371,26.2461,26.1835,26.2014,36221.0
2020-10-22 10:45:00,29.33,29.4,29.32,29.39,27871.0,26.2103,26.2729,26.2014,26.2639,27871.0
2020-10-22 10:50:00,29.4,29.47,29.37,29.43,36738.0,26.2729,26.3354,26.2461,26.2997,36738.0
2020-10-22 10:55:00,29.42,29.47,29.4,29.46,26150.0,26.2908,26.3354,26.2729,26.3265,26150.0
2020-10-22 11:00:00,29.46,29.5,29.46,29.46,19919.0,26.3265,26.3622,26.3265,26.3265,19919.0
2020-10-22 11:05:00,29.46,29.49,29.38,29.39,30316.0,26.3265,26.3533,26.255,26.2639,30316.0
2020-10-22 11:10:00,29.4,29.49,29.4,29.49,14604.0,26.2729,26.3533,26.2729,26.3533,14604.0
2020-10-22 11:15:00,29.48,29.49,29.43,29.44,18161.0,26.3444,26.3533,26.2997,26.3086,18161.0
2020-10-22 11:20:00,29.45,29.48,29.44,29.48,15861.0,26.3176,26.3444,26.3086,26.3444,15861.0
2020-10-22 11:25:00,29.48,29.48,29.44,29.46,18871.0,26.3444,26.3444,26.3086,26.3265,18871.0
2020-10-22 11:30:00,29.46,29.51,29.45,29.46,31312.0,26.3265,26.3712,26.3176,26.3265,31312.0
2020-10-22 11:35:00,29.46,29.49,29.42,29.43,28255.0,26.3265,26.3533,26.2908,26.2997,28255.0
2020-10-22 11:40:00,29.44,29.48,29.42,29.46,11227.0,26.3086,26.3444,26.2908,26.3265,11227.0
2020-10-22 11:45:00,29.46,29.49,29.46,29.48,11173.0,26.3265,26.3533,26.3265,26.3444,11173.0
2020-10-22 11:50:00,29.48,29.49,29.44,29.44,9934.0,26.3444,26.3533,26.3086,26.3086,9934.0
2020-10-22 11:55:00,29.44,29.45,29.4,29.42,10922.0,26.3086,26.3176,26.2729,26.2908,10922.0
2020-10-22 12:00:00,29.42,29.45,29.4,29.41,15016.0,26.2908,26.3176,26.2729,26.2818,15016.0
2020-10-22 12:05:00,29.42,29.45,29.41,29.44,23124.0,26.2908,26.3176,26.2818,26.3086,23124.0
2020-10-22 12:10:00,29.45,29.45,29.43,29.44,10901.0,26.3176,26.3176,26.2997,26.3086,10901.0
2020-10-22 12:15:00,29.45,29.48,29.44,29.48,15991.0,26.3176,26.3444,26.3086,26.3444,15991.0
2020-10-22 12:20:00,29.48,29.49,29.44,29.44,20881.0,26.3444,26.3533,26.3086,26.3086,20881.0
2020-10-22 12:25:00,29.44,29.46,29.43,29.45,10041.0,26.3086,26.3265,26.2997,26.3176,10041.0
2020-10-22 12:30:00,29.45,29.45,29.4,29.41,12915.0,26.3176,26.3176,26.2729,26.2818,12915.0
2020-10-22 12:35:00,29.41,29.41,29.39,29.4,8613.0,26.2818,26.2818,26.2639,26.2729,8613.0
2020-10-22 12:40:00,29.39,29.42,29.38,29.42,12723.0,26.2639,26.2908,26.255,26.2908,12723.0
2020-10-22 12:45:00,29.42,29.45,29.4,29.45,9363.0,26.2908,26.3176,26.2729,26.3176,9363.0
2020-10-22 12:50:00,29.45,29.47,29.42,29.44,20332.0,26.3176,26.3354,26.2908,26.3086,20332.0
2020-10-22 12:55:00,29.44,29.46,29.42,29.42,15851.0,26.3086,26.3265,26.2908,26.2908,15851.0
2020-10-22 13:00:00,29.42,29.43,29.4,29.41,18244.0,26.2908,26.2997,26.2729,26.2818,18244.0
2020-10-22 13:05:00,29.42,29.45,29.4,29.44,19656.0,26.2908,26.3176,26.2729,26.3086,19656.0
2020-10-22 13:10:00,29.44,29.53,29.44,29.51,21645.0,26.3086,26.3891,26.3086,26.3712,21645.0
2020-10-22 13:15:00,29.51,29.51,29.48,29.49,12005.0,26.3712,26.3712,26.3444,26.3533,12005.0
2020-10-22 13:20:00,29.49,29.51,29.48,29.5,16316.0,26.3533,26.3712,26.3444,26.3622,16316.0
2020-10-22 13:25:00,29.5,29.51,29.48,29.49,10606.0,26.3622,26.3712,26.3444,26.3533,10606.0
2020-10-22 13:30:00,29.48,29.5,29.48,29.49,7660.0,26.3444,26.3622,26.3444,26.3533,7660.0
2020-10-22 13:35:00,29.49,29.5,29.47,29.49,11177.0,26.3533,26.3622,26.3354,26.3533,11177.0
2020-10-22 13:40:00,29.48,29.54,29.48,29.53,19841.0,26.3444,26.398,26.3444,26.3891,19841.0
2020-10-22 13:45:00,29.53,29.56,29.53,29.55,11754.0,26.3891,26.4159,26.3891,26.4069,11754.0
2020-10-22 13:50:00,29.55,29.6,29.54,29.58,29845.0,26.4069,26.4516,26.398,26.4337,29845.0
2020-10-22 13:55:00,29.58,29.6,29.57,29.59,21834.0,26.4337,26.4516,26.4248,26.4427,21834.0
2020-10-22 14:00:00,29.59,29.64,29.59,29.62,36280.0,26.4427,26.4874,26.4427,26.4695,36280.0
2020-10-22 14:05:00,29.63,29.66,29.62,29.66,19086.0,26.4784,26.5052,26.4695,26.5052,19086.0
2020-10-22 14:10:00,29.65,29.67,29.64,29.66,21275.0,26.4963,26.5142,26.4874,26.5052,21275.0
2020-10-22 14:15:00,29.66,29.7,29.63,29.63,28794.0,26.5052,26.541,26.4784,26.4784,28794.0
2020-10-22 14:20:00,29.63,29.66,29.62,29.66,11099.0,26.4784,26.5052,26.4695,26.5052,11099.0
2020-10-22 14:25:00,29.66,29.66,29.61,29.64,39811.0,26.5052,26.5052,26.4605,26.4874,39811.0
2020-10-22 14:30:00,29.64,29.64,29.6,29.63,25695.0,26.4874,26.4874,26.4516,26.4784,25695.0
2020-10-22 14:35:00,29.63,29.63,29.6,29.61,22352.0,26.4784,26.4784,26.4516,26.4605,22352.0
2020-10-22 14:40:00,29.61,29.62,29.59,29.61,24706.0,26.4605,26.4695,26.4427,26.4605,24706.0
2020-10-22 14:45:00,29.6,29.61,29.6,29.61,3387.0,26.4516,26.4605,26.4516,26.4605,3387.0
2020-10-22 14:50:00,29.61,29.62,29.6,29.62,16792.0,26.4605,26.4695,26.4516,26.4695,16792.0
2020-10-22 14:55:00,29.62,29.63,29.59,29.6,11504.0,26.4695,26.4784,26.4427,26.4516,11504.0
2020-10-22 15:00:00,29.6,29.6,29.57,29.59,39542.0,26.4516,26.4516,26.4248,26.4427,39542.0
2020-10-22 15:05:00,29.59,29.59,29.55,29.55,24051.0,26.4427,26.4427,26.4069,26.4069,24051.0
2020-10-22 15:10:00,29.55,29.58,29.55,29.56,16069.0,26.4069,26.4337,26.4069,26.4159,16069.0
2020-10-22 15:15:00,29.57,29.59,29.55,29.58,49752.0,26.4248,26.4427,26.4069,26.4337,49752.0
2020-10-22 15:20:00,29.57,29.59,29.55,29.56,14307.0,26.4248,26.4427,26.4069,26.4159,14307.0
2020-10-22 15:25:00,29.56,29.59,29.55,29.59,24306.0,26.4159,26.4427,26.4069,26.4427,24306.0
2020-10-22 15:30:00,29.59,29.6,29.58,29.6,16584.0,26.4427,26.4516,26.4337,26.4516,16584.0
2020-10-22 15:35:00,29.6,29.61,29.55,29.56,103655.0,26.4516,26.4605,26.4069,26.4159,103655.0
2020-10-22 15:40:00,29.55,29.59,29.55,29.59,29627.0,26.4069,26.4427,26.4069,26.4427,29627.0
2020-10-22 15:45:00,29.6,29.6,29.57,29.58,148034.0,26.4516,26.4516,26.4248,26.4337,148034.0
2020-10-22 15:50:00,29.58,29.58,29.53,29.56,101108.0,26.4337,26.4337,26.3891,26.4159,101108.0
2020-10-22 15:55:00,29.57,29.61,29.52,29.54,187455.0,26.4248,26.4605,26.3801,26.398,187455.0
2020-10-23 09:30:00,29.8,29.89,29.75,29.79,40621.0,26.6303,26.7108,26.5857,26.6214,40621.0
2020-10-23 09:35:00,29.78,29.79,29.61,29.65,22316.0,26.6125,26.6214,26.4605,26.4963,22316.0
2020-10-23 09:40:00,29.66,29.67,29.61,29.64,9885.0,26.5052,26.5142,26.4605,26.4874,9885.0
2020-10-23 09:45:00,29.63,29.66,29.61,29.62,10697.0,26.4784,26.5052,26.4605,26.4695,10697.0
2020-10-23 09:50:00,29.61,29.61,29.55,29.61,15655.0,26.4605,26.4605,26.4069,26.4605,15655.0
2020-10-23 09:55:00,29.6,29.65,29.58,29.65,18833.0,26.4516,26.4963,26.4337,26.4963,18833.0
2020-10-23 10:00:00,29.65,29.65,29.56,29.57,39758.0,26.4963,26.4963,26.4159,26.4248,39758.0
2020-10-23 10:05:00,29.56,29.6,29.47,29.49,35254.0,26.4159,26.4516,26.3354,26.3533,35254.0
2020-10-23 10:10:00,29.52,29.53,29.48,29.51,27557.0,26.3801,26.3891,26.3444,26.3712,27557.0
2020-10-23 10:15:00,29.51,29.51,29.38,29.39,33057.0,26.3712,26.3712,26.255,26.2639,33057.0
2020-10-23 10:20:00,29.39,29.47,29.38,29.45,30701.0,26.2639,26.3354,26.255,26.3176,30701.0
2020-10-23 10:25:00,29.45,29.47,29.4,29.41,27171.0,26.3176,26.3354,26.2729,26.2818,27171.0
2020-10-23 10:30:00,29.41,29.51,29.38,29.49,46447.0,26.2818,26.3712,26.255,26.3533,46447.0
2020-10-23 10:35:00,29.49,29.49,29.46,29.48,22772.0,26.3533,26.3533,26.3265,26.3444,22772.0
2020-10-23 10:40:00,29.49,29.49,29.41,29.43,22288.0,26.3533,26.3533,26.2818,26.2997,22288.0
2020-10-23 10:45:00,29.43,29.46,29.39,29.4,22860.0,26.2997,26.3265,26.2639,26.2729,22860.0
2020-10-23 10:50:00,29.41,29.41,29.34,29.37,37580.0,26.2818,26.2818,26.2193,26.2461,37580.0
2020-10-23 10:55:00,29.36,29.41,29.33,29.39,15778.0,26.2371,26.2818,26.2103,26.2639,15778.0
2020-10-23 11:00:00,29.39,29.39,29.34,29.37,19130.0,26.2639,26.2639,26.2193,26.2461,19130.0
2020-10-23 11:05:00,29.37,29.4,29.36,29.37,13655.0,26.2461,26.2729,26.2371,26.2461,13655.0
2020-10-23 11:10:00,29.37,29.43,29.36,29.41,18391.0,26.2461,26.2997,26.2371,26.2818,18391.0
2020-10-23 11:15:00,29.41,29.43,29.38,29.42,11438.0,26.2818,26.2997,26.255,26.2908,11438.0
2020-10-23 11:20:00,29.42,29.42,29.34,29.38,18879.0,26.2908,26.2908,26.2193,26.255,18879.0
2020-10-23 11:25:00,29.38,29.4,29.35,29.38,42240.0,26.255,26.2729,26.2282,26.255,42240.0
2020-10-23 11:30:00,29.37,29.4,29.36,29.4,107002.0,26.2461,26.2729,26.2371,26.2729,107002.0
2020-10-23 11:35:00,29.4,29.42,29.37,29.39,20074.0,26.2729,26.2908,26.2461,26.2639,20074.0
2020-10-23 11:40:00,29.38,29.41,29.36,29.4,9311.0,26.255,26.2818,26.2371,26.2729,9311.0
2020-10-23 11:45:00,29.4,29.42,29.28,29.3,36481.0,26.2729,26.2908,26.1656,26.1835,36481.0
2020-10-23 11:50:00,29.3,29.33,29.29,29.33,15013.0,26.1835,26.2103,26.1746,26.2103,15013.0
2020-10-23 11:55:00,29.33,29.36,29.33,29.34,10869.0,26.2103,26.2371,26.2103,26.2193,10869.0
2020-10-23 12:00:00,29.34,29.35,29.31,29.34,14902.0,26.2193,26.2282,26.1925,26.2193,14902.0
2020-10-23 12:05:00,29.35,29.36,29.34,29.35,7400.0,26.2282,26.2371,26.2193,26.2282,7400.0
2020-10-23 12:10:00,29.35,29.36,29.31,29.32,22465.0,26.2282,26.2371,26.1925,26.2014,22465.0
2020-10-23 12:15:00,29.32,29.34,29.26,29.3,34626.0,26.2014,26.2193,26.1478,26.1835,34626.0
2020-10-23 12:20:00,29.31,29.31,29.24,29.26,18087.0,26.1925,26.1925,26.1299,26.1478,18087.0
2020-10-23 12:25:00,29.26,29.28,29.25,29.27,12579.0,26.1478,26.1656,26.1388,26.1567,12579.0
2020-10-23 12:30:00,29.26,29.31,29.24,29.3,28610.0,26.1478,26.1925,26.1299,26.1835,28610.0
2020-10-23 12:35:00,29.3,29.32,29.27,29.27,23982.0,26.1835,26.2014,26.1567,26.1567,23982.0
2020-10-23 12:40:00,29.28,29.29,29.23,29.24,34645.0,26.1656,26.1746,26.121,26.1299,34645.0
2020-10-23 12:45:00,29.23,29.25,29.22,29.22,28392.0,26.121,26.1388,26.112,26.112,28392.0
2020-10-23 12:50:00,29.23,29.25,29.21,29.21,19226.0,26.121,26.1388,26.1031,26.1031,19226.0
2020-10-23 12:55:00,29.21,29.22,29.16,29.17,42262.0,26.1031,26.112,26.0584,26.0673,42262.0
2020-10-23 13:00:00,29.16,29.21,29.15,29.2,37315.0,26.0584,26.1031,26.0495,26.0942,37315.0
2020-10-23 13:05:00,29.21,29.22,29.18,29.21,17223.0,26.1031,26.112,26.0763,26.1031,17223.0
2020-10-23 13:10:00,29.22,29.22,29.18,29.19,26908.0,26.112,26.112,26.0763,26.0852,26908.0
2020-10-23 13:15:00,29.19,29.25,29.19,29.23,55318.0,26.0852,26.1388,26.0852,26.121,55318.0
2020-10-23 13:20:00,29.22,29.23,29.19,29.21,34537.0,26.112,26.121,26.0852,26.1031,34537.0
2020-10-23 13:25:00,29.21,29.25,29.2,29.25,18510.0,26.1031,26.1388,26.0942,26.1388,18510.0
2020-10-23 13:30:00,29.25,29.25,29.21,29.21,23845.0,26.1388,26.1388,26.1031,26.1031,23845.0
2020-10-23 13:35:00,29.21,29.24,29.21,29.24,38303.0,26.1031,26.1299,26.1031,26.1299,38303.0
2020-10-23 13:40:00,29.23,29.24,29.21,29.22,69335.0,26.121,26.1299,26.1031,26.112,69335.0
2020-10-23 13:45:00,29.21,29.23,29.17,29.19,29690.0,26.1031,26.121,26.0673,26.0852,29690.0
2020-10-23 13:50:00,29.19,29.2,29.17,29.17,23795.0,26.0852,26.0942,26.0673,26.0673,23795.0
2020-10-23 13:55:00,29.18,29.18,29.15,29.16,15359.0,26.0763,26.0763,26.0495,26.0584,15359.0
2020-10-23 14:00:00,29.15,29.19,29.13,29.19,28984.0,26.0495,26.0852,26.0316,26.0852,28984.0
2020-10-23 14:05:00,29.19,29.21,29.17,29.18,27965.0,26.0852,26.1031,26.0673,26.0763,27965.0
2020-10-23 14:10:00,29.19,29.19,29.15,29.17,20767.0,26.0852,26.0852,26.0495,26.0673,20767.0
2020-10-23 14:15:00,29.17,29.2,29.16,29.18,23141.0,26.0673,26.0942,26.0584,26.0763,23141.0
2020-10-23 14:20:00,29.18,29.18,29.16,29.17,20499.0,26.0763,26.0763,26.0584,26.0673,20499.0
2020-10-23 14:25:00,29.17,29.19,29.16,29.19,25444.0,26.0673,26.0852,26.0584,26.0852,25444.0
2020-10-23 14:30:00,29.19,29.2,29.16,29.17,21675.0,26.0852,26.0942,26.0584,26.0673,21675.0
2020-10-23 14:35:00,29.17,29.18,29.13,29.14,25679.0,26.0673,26.0763,26.0316,26.0405,25679.0
2020-10-23 14:40:00,29.14,29.15,29.13,29.14,24877.0,26.0405,26.0495,26.0316,26.0405,24877.0
2020-10-23 14:45:00,29.14,29.16,29.13,29.15,23617.0,26.0405,26.0584,26.0316,26.0495,23617.0
2020-10-23 14:50:00,29.15,29.16,29.14,29.15,31107.0,26.0495,26.0584,26.0405,26.0495,31107.0
2020-10-23 14:55:00,29.15,29.16,29.13,29.14,31964.0,26.0495,26.0584,26.0316,26.0405,31964.0
2020-10-23 15:00:00,29.15,29.15,29.13,29.15,25376.0,26.0495,26.0495,26.0316,26.0495,25376.0
2020-10-23 15:05:00,29.14,29.19,29.12,29.17,50967.0,26.0405,26.0852,26.0227,26.0673,50967.0
2020-10-23 15:10:00,29.17,29.19,29.16,29.19,23187.0,26.0673,26.0852,26.0584,26.0852,23187.0
2020-10-23 15:15:00,29.19,29.2,29.17,29.2,31429.0,26.0852,26.0942,26.0673,26.0942,31429.0
2020-10-23 15:20:00,29.2,29.21,29.19,29.2,21927.0,26.0942,26.1031,26.0852,26.0942,21927.0
2020-10-23 15:25:00,29.2,29.23,29.18,29.21,48133.0,26.0942,26.121,26.0763,26.1031,48133.0
2020-10-23 15:30:00,29.21,29.24,29.2,29.23,38814.0,26.1031,26.1299,26.0942,26.121,38814.0
2020-10-23 15:35:00,29.23,29.23,29.21,29.23,42176.0,26.121,26.121,26.1031,26.121,42176.0
2020-10-23 15:40:00,29.23,29.23,29.22,29.23,21589.0,26.121,26.121,26.112,26.121,21589.0
2020-10-23 15:45:00,29.22,29.25,29.2,29.2,64898.0,26.112,26.1388,26.0942,26.0942,64898.0
2020-10-23 15:50:00,29.21,29.26,29.18,29.18,106568.0,26.1031,26.1478,26.0763,26.0763,106568.0
2020-10-23 15:55:00,29.19,29.21,29.14,29.21,277259.0,26.0852,26.1031,26.0405,26.1031,277259.0
2020-10-26 09:30:00,29.12,29.21,29.1,29.11,45621.0,26.0227,26.1031,26.0048,26.0137,45621.0
2020-10-26 09:35:00,29.13,29.13,28.86,28.9,92808.0,26.0316,26.0316,25.7903,25.8261,92808.0
2020-10-26 09:40:00,28.9,28.92,28.8,28.89,84323.0,25.8261,25.8439,25.7367,25.8171,84323.0
2020-10-26 09:45:00,28.88,28.88,28.74,28.77,42826.0,25.8082,25.8082,25.6831,25.7099,42826.0
2020-10-26 09:50:00,28.77,28.8,28.74,28.76,27100.0,25.7099,25.7367,25.6831,25.701,27100.0
2020-10-26 09:55:00,28.76,28.77,28.69,28.71,31303.0,25.701,25.7099,25.6384,25.6563,31303.0
2020-10-26 10:00:00,28.7,28.75,28.66,28.68,34527.0,25.6473,25.692,25.6116,25.6295,34527.0
2020-10-26 10:05:00,28.67,28.7,28.65,28.69,36215.0,25.6205,25.6473,25.6027,25.6384,36215.0
2020-10-26 10:10:00,28.7,28.72,28.63,28.69,28720.0,25.6473,25.6652,25.5848,25.6384,28720.0
2020-10-26 10:15:00,28.68,28.68,28.57,28.61,43426.0,25.6295,25.6295,25.5312,25.5669,43426.0
2020-10-26 10:20:00,28.61,28.62,28.49,28.5,57063.0,25.5669,25.5758,25.4597,25.4686,57063.0
2020-10-26 10:25:00,28.5,28.53,28.45,28.46,54500.0,25.4686,25.4954,25.4239,25.4329,54500.0
2020-10-26 10:30:00,28.46,28.47,28.39,28.43,81272.0,25.4329,25.4418,25.3703,25.4061,81272.0
2020-10-26 10:35:00,28.43,28.44,28.34,28.36,79277.0,25.4061,25.415,25.3256,25.3435,79277.0
2020-10-26 10:40:00,28.36,28.39,28.3,28.32,46931.0,25.3435,25.3703,25.2899,25.3078,46931.0
2020-10-26 10:45:00,28.31,28.32,28.21,28.25,43887.0,25.2988,25.3078,25.2095,25.2452,43887.0
2020-10-26 10:50:00,28.24,28.24,28.18,28.24,50864.0,25.2363,25.2363,25.1826,25.2363,50864.0
2020-10-26 10:55:00,28.24,28.25,28.19,28.21,45125.0,25.2363,25.2452,25.1916,25.2095,45125.0
2020-10-26 11:00:00,28.21,28.21,28.14,28.19,47001.0,25.2095,25.2095,25.1469,25.1916,47001.0
2020-10-26 11:05:00,28.18,28.2,28.15,28.2,24880.0,25.1826,25.2005,25.1558,25.2005,24880.0
2020-10-26 11:10:00,28.2,28.27,28.19,28.24,26691.0,25.2005,25.2631,25.1916,25.2363,26691.0
2020-10-26 11:15:00,28.23,28.23,28.14,28.14,35751.0,25.2273,25.2273,25.1469,25.1469,35751.0
2020-10-26 11:20:00,28.15,28.23,28.13,28.21,38255.0,25.1558,25.2273,25.138,25.2095,38255.0
2020-10-26 11:25:00,28.21,28.23,28.18,28.19,22943.0,25.2095,25.2273,25.1826,25.1916,22943.0
2020-10-26 11:30:00,28.2,28.22,28.16,28.17,33814.0,25.2005,25.2184,25.1648,25.1737,33814.0
2020-10-26 11:35:00,28.17,28.24,28.17,28.23,25748.0,25.1737,25.2363,25.1737,25.2273,25748.0
2020-10-26 11:40:00,28.23,28.23,28.16,28.21,35868.0,25.2273,25.2273,25.1648,25.2095,35868.0
2020-10-26 11:45:00,28.21,28.25,28.2,28.23,27843.0,25.2095,25.2452,25.2005,25.2273,27843.0
2020-10-26 11:50:00,28.23,28.26,28.2,28.24,29464.0,25.2273,25.2541,25.2005,25.2363,29464.0
2020-10-26 11:55:00,28.23,28.25,28.16,28.17,54745.0,25.2273,25.2452,25.1648,25.1737,54745.0
2020-10-26 12:00:00,28.16,28.21,28.13,28.2,27570.0,25.1648,25.2095,25.138,25.2005,27570.0
2020-10-26 12:05:00,28.2,28.21,28.16,28.18,23547.0,25.2005,25.2095,25.1648,25.1826,23547.0
2020-10-26 12:10:00,28.18,28.2,28.16,28.17,19524.0,25.1826,25.2005,25.1648,25.1737,19524.0
2020-10-26 12:15:00,28.17,28.19,28.15,28.19,28120.0,25.1737,25.1916,25.1558,25.1916,28120.0
2020-10-26 12:20:00,28.2,28.21,28.15,28.19,35998.0,25.2005,25.2095,25.1558,25.1916,35998.0
2020-10-26 12:25:00,28.19,28.21,28.16,28.17,29224.0,25.1916,25.2095,25.1648,25.1737,29224.0
2020-10-26 12:30:00,28.17,28.18,28.12,28.14,33204.0,25.1737,25.1826,25.129,25.1469,33204.0
2020-10-26 12:35:00,28.15,28.17,28.12,28.17,19739.0,25.1558,25.1737,25.129,25.1737,19739.0
2020-10-26 12:40:00,28.16,28.18,28.14,28.16,13627.0,25.1648,25.1826,25.1469,25.1648,13627.0
2020-10-26 12:45:00,28.16,28.18,28.15,28.16,27285.0,25.1648,25.1826,25.1558,25.1648,27285.0
2020-10-26 12:50:00,28.16,28.95,28.15,28.47,1486374.0,25.1648,25.8707,25.1558,25.4418,1486374.0
2020-10-26 12:55:00,28.46,28.46,28.26,28.3,212365.0,25.4329,25.4329,25.2541,25.2899,212365.0
2020-10-26 13:00:00,28.3,28.47,28.29,28.46,98626.0,25.2899,25.4418,25.2809,25.4329,98626.0
2020-10-26 13:05:00,28.46,28.53,28.42,28.5,75568.0,25.4329,25.4954,25.3971,25.4686,75568.0
2020-10-26 13:10:00,28.49,28.56,28.48,28.51,78269.0,25.4597,25.5222,25.4507,25.4775,78269.0
2020-10-26 13:15:00,28.51,28.52,28.45,28.47,41572.0,25.4775,25.4865,25.4239,25.4418,41572.0
2020-10-26 13:20:00,28.47,28.51,28.46,28.46,60993.0,25.4418,25.4775,25.4329,25.4329,60993.0
2020-10-26 13:25:00,28.46,28.47,28.42,28.43,56529.0,25.4329,25.4418,25.3971,25.4061,56529.0
2020-10-26 13:30:00,28.43,28.44,28.33,28.35,43363.0,25.4061,25.415,25.3167,25.3346,43363.0
2020-10-26 13:35:00,28.34,28.43,28.34,28.43,29311.0,25.3256,25.4061,25.3256,25.4061,29311.0
2020-10-26 13:40:00,28.43,28.46,28.41,28.44,24608.0,25.4061,25.4329,25.3882,25.415,24608.0
2020-10-26 13:45:00,28.45,28.46,28.42,28.44,18882.0,25.4239,25.4329,25.3971,25.415,18882.0
2020-10-26 13:50:00,28.43,28.49,28.43,28.46,33680.0,25.4061,25.4597,25.4061,25.4329,33680.0
2020-10-26 13:55:00,28.46,28.49,28.45,28.48,25372.0,25.4329,25.4597,25.4239,25.4507,25372.0
2020-10-26 14:00:00,28.48,28.49,28.43,28.45,20012.0,25.4507,25.4597,25.4061,25.4239,20012.0
2020-10-26 14:05:00,28.45,28.49,28.43,28.44,31136.0,25.4239,25.4597,25.4061,25.415,31136.0
2020-10-26 14:10:00,28.44,28.47,28.39,28.39,28916.0,25.415,25.4418,25.3703,25.3703,28916.0
2020-10-26 14:15:00,28.4,28.44,28.39,28.39,24772.0,25.3792,25.415,25.3703,25.3703,24772.0
2020-10-26 14:20:00,28.39,28.41,28.37,28.39,24104.0,25.3703,25.3882,25.3524,25.3703,24104.0
2020-10-26 14:25:00,28.38,28.44,28.37,28.43,24731.0,25.3614,25.415,25.3524,25.4061,24731.0
2020-10-26 14:30:00,28.43,28.44,28.4,28.41,24667.0,25.4061,25.415,25.3792,25.3882,24667.0
2020-10-26 14:35:00,28.41,28.41,28.36,28.39,34438.0,25.3882,25.3882,25.3435,25.3703,34438.0
2020-10-26 14:40:00,28.39,28.43,28.38,28.39,34499.0,25.3703,25.4061,25.3614,25.3703,34499.0
2020-10-26 14:45:00,28.4,28.4,28.35,28.39,30923.0,25.3792,25.3792,25.3346,25.3703,30923.0
2020-10-26 14:50:00,28.39,28.46,28.38,28.46,31314.0,25.3703,25.4329,25.3614,25.4329,31314.0
2020-10-26 14:55:00,28.45,28.47,28.39,28.4,31866.0,25.4239,25.4418,25.3703,25.3792,31866.0
2020-10-26 15:00:00,28.41,28.44,28.39,28.4,28092.0,25.3882,25.415,25.3703,25.3792,28092.0
2020-10-26 15:05:00,28.41,28.41,28.38,28.4,32043.0,25.3882,25.3882,25.3614,25.3792,32043.0
2020-10-26 15:10:00,28.4,28.41,28.34,28.35,163438.0,25.3792,25.3882,25.3256,25.3346,163438.0
2020-10-26 15:15:00,28.34,28.4,28.33,28.37,51086.0,25.3256,25.3792,25.3167,25.3524,51086.0
2020-10-26 15:20:00,28.37,28.4,28.36,28.37,36887.0,25.3524,25.3792,25.3435,25.3524,36887.0
2020-10-26 15:25:00,28.38,28.39,28.36,28.39,38292.0,25.3614,25.3703,25.3435,25.3703,38292.0
2020-10-26 15:30:00,28.38,28.43,28.35,28.4,59374.0,25.3614,25.4061,25.3346,25.3792,59374.0
2020-10-26 15:35:00,28.4,28.41,28.35,28.38,55887.0,25.3792,25.3882,25.3346,25.3614,55887.0
2020-10-26 15:40:00,28.37,28.41,28.36,28.36,85050.0,25.3524,25.3882,25.3435,25.3435,85050.0
2020-10-26 15:45:00,28.37,28.38,28.31,28.31,96886.0,25.3524,25.3614,25.2988,25.2988,96886.0
2020-10-26 15:50:00,28.31,28.37,28.3,28.37,123742.0,25.2988,25.3524,25.2899,25.3524,123742.0
2020-10-26 15:55:00,28.37,28.45,28.36,28.45,207282.0,25.3524,25.4239,25.3435,25.4239,207282.0
2020-10-27 09:30:00,28.5,28.7,28.5,28.64,191139.0,25.4686,25.6473,25.4686,25.5937,191139.0
2020-10-27 09:35:00,28.64,28.64,28.53,28.6,66274.0,25.5937,25.5937,25.4954,25.558,66274.0
2020-10-27 09:40:00,28.6,28.62,28.47,28.53,35182.0,25.558,25.5758,25.4418,25.4954,35182.0
2020-10-27 09:45:00,28.54,28.65,28.54,28.63,36303.0,25.5044,25.6027,25.5044,25.5848,36303.0
2020-10-27 09:50:00,28.62,28.63,28.58,28.61,22497.0,25.5758,25.5848,25.5401,25.5669,22497.0
2020-10-27 09:55:00,28.61,28.62,28.57,28.6,22180.0,25.5669,25.5758,25.5312,25.558,22180.0
2020-10-27 10:00:00,28.59,28.59,28.49,28.53,44659.0,25.549,25.549,25.4597,25.4954,44659.0
2020-10-27 10:05:00,28.53,28.56,28.52,28.53,22866.0,25.4954,25.5222,25.4865,25.4954,22866.0
2020-10-27 10:10:00,28.53,28.53,28.47,28.48,45039.0,25.4954,25.4954,25.4418,25.4507,45039.0
2020-10-27 10:15:00,28.48,28.49,28.44,28.44,28369.0,25.4507,25.4597,25.415,25.415,28369.0
2020-10-27 10:20:00,28.44,28.44,28.31,28.32,40713.0,25.415,25.415,25.2988,25.3078,40713.0
2020-10-27 10:25:00,28.32,28.41,28.29,28.35,70409.0,25.3078,25.3882,25.2809,25.3346,70409.0
2020-10-27 10:30:00,28.34,28.39,28.32,28.38,35388.0,25.3256,25.3703,25.3078,25.3614,35388.0
2020-10-27 10:35:00,28.37,28.42,28.37,28.39,14527.0,25.3524,25.3971,25.3524,25.3703,14527.0
2020-10-27 10:40:00,28.4,28.4,28.37,28.38,17459.0,25.3792,25.3792,25.3524,25.3614,17459.0
2020-10-27 10:45:00,28.38,28.48,28.37,28.46,71585.0,25.3614,25.4507,25.3524,25.4329,71585.0
2020-10-27 10:50:00,28.47,28.48,28.43,28.45,40491.0,25.4418,25.4507,25.4061,25.4239,40491.0
2020-10-27 10:55:00,28.45,28.46,28.39,28.41,102816.0,25.4239,25.4329,25.3703,25.3882,102816.0
2020-10-27 11:00:00,28.41,28.43,28.37,28.43,76820.0,25.3882,25.4061,25.3524,25.4061,76820.0
2020-10-27 11:05:00,28.43,28.43,28.38,28.41,17846.0,25.4061,25.4061,25.3614,25.3882,17846.0
2020-10-27 11:10:00,28.41,28.43,28.39,28.4,26008.0,25.3882,25.4061,25.3703,25.3792,26008.0
2020-10-27 11:15:00,28.4,28.43,28.37,28.37,47647.0,25.3792,25.4061,25.3524,25.3524,47647.0
2020-10-27 11:20:00,28.37,28.42,28.35,28.41,61745.0,25.3524,25.3971,25.3346,25.3882,61745.0
2020-10-27 11:25:00,28.4,28.42,28.37,28.38,33819.0,25.3792,25.3971,25.3524,25.3614,33819.0
2020-10-27 11:30:00,28.38,28.39,28.36,28.39,29636.0,25.3614,25.3703,25.3435,25.3703,29636.0
2020-10-27 11:35:00,28.39,28.45,28.37,28.45,26760.0,25.3703,25.4239,25.3524,25.4239,26760.0
2020-10-27 11:40:00,28.45,28.48,28.44,28.46,20240.0,25.4239,25.4507,25.415,25.4329,20240.0
2020-10-27 11:45:00,28.46,28.54,28.46,28.54,33558.0,25.4329,25.5044,25.4329,25.5044,33558.0
2020-10-27 11:50:00,28.54,28.58,28.53,28.55,76530.0,25.5044,25.5401,25.4954,25.5133,76530.0
2020-10-27 11:55:00,28.56,28.58,28.53,28.55,39127.0,25.5222,25.5401,25.4954,25.5133,39127.0
2020-10-27 12:00:00,28.55,28.57,28.49,28.57,65407.0,25.5133,25.5312,25.4597,25.5312,65407.0
2020-10-27 12:05:00,28.57,28.59,28.56,28.56,41931.0,25.5312,25.549,25.5222,25.5222,41931.0
2020-10-27 12:10:00,28.57,28.59,28.56,28.57,57451.0,25.5312,25.549,25.5222,25.5312,57451.0
2020-10-27 12:15:00,28.57,28.59,28.56,28.59,38512.0,25.5312,25.549,25.5222,25.549,38512.0
2020-10-27 12:20:00,28.59,28.65,28.59,28.63,31177.0,25.549,25.6027,25.549,25.5848,31177.0
2020-10-27 12:25:00,28.63,28.63,28.58,28.58,23709.0,25.5848,25.5848,25.5401,25.5401,23709.0
2020-10-27 12:30:00,28.58,28.59,28.54,28.55,40334.0,25.5401,25.549,25.5044,25.5133,40334.0
2020-10-27 12:35:00,28.54,28.58,28.52,28.57,29688.0,25.5044,25.5401,25.4865,25.5312,29688.0
2020-10-27 12:40:00,28.56,28.57,28.51,28.53,30979.0,25.5222,25.5312,25.4775,25.4954,30979.0
2020-10-27 12:45:00,28.53,28.55,28.52,28.54,24186.0,25.4954,25.5133,25.4865,25.5044,24186.0
2020-10-27 12:50:00,28.54,28.57,28.53,28.56,31173.0,25.5044,25.5312,25.4954,25.5222,31173.0
2020-10-27 12:55:00,28.55,28.58,28.54,28.57,29648.0,25.5133,25.5401,25.5044,25.5312,29648.0
2020-10-27 13:00:00,28.58,28.58,28.56,28.58,21878.0,25.5401,25.5401,25.5222,25.5401,21878.0
2020-10-27 13:05:00,28.58,28.61,28.57,28.58,31070.0,25.5401,25.5669,25.5312,25.5401,31070.0
2020-10-27 13:10:00,28.58,28.59,28.54,28.55,38317.0,25.5401,25.549,25.5044,25.5133,38317.0
2020-10-27 13:15:00,28.55,28.59,28.55,28.56,52767.0,25.5133,25.549,25.5133,25.5222,52767.0
2020-10-27 13:20:00,28.56,28.61,28.54,28.61,19874.0,25.5222,25.5669,25.5044,25.5669,19874.0
2020-10-27 13:25:00,28.6,28.63,28.6,28.63,19506.0,25.558,25.5848,25.558,25.5848,19506.0
2020-10-27 13:30:00,28.62,28.64,28.61,28.63,14947.0,25.5758,25.5937,25.5669,25.5848,14947.0
2020-10-27 13:35:00,28.64,28.66,28.63,28.66,20807.0,25.5937,25.6116,25.5848,25.6116,20807.0
2020-10-27 13:40:00,28.66,28.68,28.63,28.68,39165.0,25.6116,25.6295,25.5848,25.6295,39165.0
2020-10-27 13:45:00,28.68,28.69,28.66,28.69,16008.0,25.6295,25.6384,25.6116,25.6384,16008.0
2020-10-27 13:50:00,28.69,28.69,28.65,28.68,18655.0,25.6384,25.6384,25.6027,25.6295,18655.0
2020-10-27 13:55:00,28.68,28.68,28.65,28.68,15408.0,25.6295,25.6295,25.6027,25.6295,15408.0
2020-10-27 14:00:00,28.68,28.69,28.65,28.68,19886.0,25.6295,25.6384,25.6027,25.6295,19886.0
2020-10-27 14:05:00,28.68,28.69,28.66,28.67,18004.0,25.6295,25.6384,25.6116,25.6205,18004.0
2020-10-27 14:10:00,28.67,28.69,28.65,28.69,24856.0,25.6205,25.6384,25.6027,25.6384,24856.0
2020-10-27 14:15:00,28.69,28.69,28.63,28.64,65943.0,25.6384,25.6384,25.5848,25.5937,65943.0
2020-10-27 14:20:00,28.64,28.67,28.63,28.67,37657.0,25.5937,25.6205,25.5848,25.6205,37657.0
2020-10-27 14:25:00,28.67,28.69,28.65,28.66,33971.0,25.6205,25.6384,25.6027,25.6116,33971.0
2020-10-27 14:30:00,28.67,28.67,28.63,28.66,49723.0,25.6205,25.6205,25.5848,25.6116,49723.0
2020-10-27 14:35:00,28.66,28.67,28.64,28.66,25168.0,25.6116,25.6205,25.5937,25.6116,25168.0
2020-10-27 14:40:00,28.66,28.71,28.66,28.71,33056.0,25.6116,25.6563,25.6116,25.6563,33056.0
2020-10-27 14:45:00,28.7,28.76,28.67,28.73,30524.0,25.6473,25.701,25.6205,25.6741,30524.0
2020-10-27 14:50:00,28.73,28.75,28.72,28.74,25986.0,25.6741,25.692,25.6652,25.6831,25986.0
2020-10-27 14:55:00,28.73,28.73,28.69,28.72,25640.0,25.6741,25.6741,25.6384,25.6652,25640.0
2020-10-27 15:00:00,28.72,28.73,28.67,28.7,27454.0,25.6652,25.6741,25.6205,25.6473,27454.0
2020-10-27 15:05:00,28.7,28.7,28.65,28.67,27887.0,25.6473,25.6473,25.6027,25.6205,27887.0
2020-10-27 15:10:00,28.67,28.68,28.66,28.68,19548.0,25.6205,25.6295,25.6116,25.6295,19548.0
2020-10-27 15:15:00,28.68,28.68,28.64,28.67,34242.0,25.6295,25.6295,25.5937,25.6205,34242.0
2020-10-27 15:20:00,28.67,28.7,28.66,28.69,26937.0,25.6205,25.6473,25.6116,25.6384,26937.0
2020-10-27 15:25:00,28.69,28.72,28.67,28.7,32706.0,25.6384,25.6652,25.6205,25.6473,32706.0
2020-10-27 15:30:00,28.7,28.72,28.65,28.66,41733.0,25.6473,25.6652,25.6027,25.6116,41733.0
2020-10-27 15:35:00,28.66,28.67,28.61,28.62,41289.0,25.6116,25.6205,25.5669,25.5758,41289.0
2020-10-27 15:40:00,28.61,28.68,28.61,28.65,49115.0,25.5669,25.6295,25.5669,25.6027,49115.0
2020-10-27 15:45:00,28.65,28.66,28.57,28.61,89320.0,25.6027,25.6116,25.5312,25.5669,89320.0
2020-10-27 15:50:00,28.62,28.67,28.6,28.65,203710.0,25.5758,25.6205,25.558,25.6027,203710.0
2020-10-27 15:55:00,28.64,28.7,28.59,28.59,535766.0,25.5937,25.6473,25.549,25.549,535766.0
2020-10-28 09:30:00,28.13,28.39,28.13,28.26,68888.0,25.138,25.3703,25.138,25.2541,68888.0
2020-10-28 09:35:00,28.24,28.27,28.18,28.22,28277.0,25.2363,25.2631,25.1826,25.2184,28277.0
2020-10-28 09:40:00,28.24,28.33,28.19,28.31,42019.0,25.2363,25.3167,25.1916,25.2988,42019.0
2020-10-28 09:45:00,28.32,28.35,28.27,28.34,60566.0,25.3078,25.3346,25.2631,25.3256,60566.0
2020-10-28 09:50:00,28.34,28.37,28.29,28.34,22293.0,25.3256,25.3524,25.2809,25.3256,22293.0
2020-10-28 09:55:00,28.34,28.34,28.26,28.29,38393.0,25.3256,25.3256,25.2541,25.2809,38393.0
2020-10-28 10:00:00,28.28,28.29,28.21,28.23,38393.0,25.272,25.2809,25.2095,25.2273,38393.0
2020-10-28 10:05:00,28.22,28.25,28.21,28.23,17188.0,25.2184,25.2452,25.2095,25.2273,17188.0
2020-10-28 10:10:00,28.22,28.24,28.19,28.2,32561.0,25.2184,25.2363,25.1916,25.2005,32561.0
2020-10-28 10:15:00,28.2,28.2,28.04,28.07,58679.0,25.2005,25.2005,25.0575,25.0843,58679.0
2020-10-28 10:20:00,28.08,28.1,27.92,27.93,54420.0,25.0933,25.1112,24.9503,24.9592,54420.0
2020-10-28 10:25:00,27.93,27.97,27.85,27.95,44402.0,24.9592,24.995,24.8877,24.9771,44402.0
2020-10-28 10:30:00,27.95,28.0,27.92,28.0,80819.0,24.9771,25.0218,24.9503,25.0218,80819.0
2020-10-28 10:35:00,27.99,28.0,27.91,27.92,64142.0,25.0129,25.0218,24.9414,24.9503,64142.0
2020-10-28 10:40:00,27.92,27.96,27.89,27.93,46821.0,24.9503,24.986,24.9235,24.9592,46821.0
2020-10-28 10:45:00,27.94,27.94,27.87,27.87,76107.0,24.9682,24.9682,24.9056,24.9056,76107.0
2020-10-28 10:50:00,27.88,27.9,27.81,27.88,104998.0,24.9146,24.9324,24.852,24.9146,104998.0
2020-10-28 10:55:00,27.88,27.94,27.86,27.94,49292.0,24.9146,24.9682,24.8967,24.9682,49292.0
2020-10-28 11:00:00,27.94,27.95,27.88,27.89,33188.0,24.9682,24.9771,24.9146,24.9235,33188.0
2020-10-28 11:05:00,27.89,27.97,27.88,27.94,59840.0,24.9235,24.995,24.9146,24.9682,59840.0
2020-10-28 11:10:00,27.94,27.96,27.89,27.9,140630.0,24.9682,24.986,24.9235,24.9324,140630.0
2020-10-28 11:15:00,27.89,27.9,27.83,27.86,76131.0,24.9235,24.9324,24.8699,24.8967,76131.0
2020-10-28 11:20:00,27.87,27.88,27.78,27.79,73316.0,24.9056,24.9146,24.8252,24.8341,73316.0
2020-10-28 11:25:00,27.79,27.8,27.67,27.73,135713.0,24.8341,24.8431,24.7269,24.7805,135713.0
2020-10-28 11:30:00,27.74,27.74,27.7,27.72,32852.0,24.7894,24.7894,24.7537,24.7716,32852.0
2020-10-28 11:35:00,27.73,27.77,27.72,27.77,27225.0,24.7805,24.8163,24.7716,24.8163,27225.0
2020-10-28 11:40:00,27.76,27.84,27.74,27.83,30847.0,24.8073,24.8788,24.7894,24.8699,30847.0
2020-10-28 11:45:00,27.83,27.85,27.81,27.83,28251.0,24.8699,24.8877,24.852,24.8699,28251.0
2020-10-28 11:50:00,27.82,27.89,27.81,27.88,44077.0,24.8609,24.9235,24.852,24.9146,44077.0
2020-10-28 11:55:00,27.88,27.9,27.85,27.86,42529.0,24.9146,24.9324,24.8877,24.8967,42529.0
2020-10-28 12:00:00,27.86,27.86,27.8,27.83,37729.0,24.8967,24.8967,24.8431,24.8699,37729.0
2020-10-28 12:05:00,27.83,27.87,27.8,27.84,69345.0,24.8699,24.9056,24.8431,24.8788,69345.0
2020-10-28 12:10:00,27.84,27.86,27.81,27.83,29400.0,24.8788,24.8967,24.852,24.8699,29400.0
2020-10-28 12:15:00,27.83,27.86,27.82,27.84,51214.0,24.8699,24.8967,24.8609,24.8788,51214.0
2020-10-28 12:20:00,27.84,27.85,27.8,27.82,72632.0,24.8788,24.8877,24.8431,24.8609,72632.0
2020-10-28 12:25:00,27.82,27.85,27.8,27.84,51865.0,24.8609,24.8877,24.8431,24.8788,51865.0
2020-10-28 12:30:00,27.83,27.84,27.8,27.82,52913.0,24.8699,24.8788,24.8431,24.8609,52913.0
2020-10-28 12:35:00,27.82,27.82,27.75,27.76,62063.0,24.8609,24.8609,24.7984,24.8073,62063.0
2020-10-28 12:40:00,27.76,27.81,27.75,27.8,36753.0,24.8073,24.852,24.7984,24.8431,36753.0
2020-10-28 12:45:00,27.8,27.81,27.71,27.71,48648.0,24.8431,24.852,24.7626,24.7626,48648.0
2020-10-28 12:50:00,27.71,27.72,27.63,27.66,28680.0,24.7626,24.7716,24.6911,24.718,28680.0
2020-10-28 12:55:00,27.65,27.65,27.6,27.62,48967.0,24.709,24.709,24.6643,24.6822,48967.0
2020-10-28 13:00:00,27.61,27.63,27.56,27.59,71678.0,24.6733,24.6911,24.6286,24.6554,71678.0
2020-10-28 13:05:00,27.59,27.59,27.52,27.53,49811.0,24.6554,24.6554,24.5928,24.6018,49811.0
2020-10-28 13:10:00,27.53,27.56,27.52,27.55,33341.0,24.6018,24.6286,24.5928,24.6197,33341.0
2020-10-28 13:15:00,27.56,27.58,27.54,27.57,32987.0,24.6286,24.6465,24.6107,24.6375,32987.0
2020-10-28 13:20:00,27.56,27.57,27.54,27.55,25734.0,24.6286,24.6375,24.6107,24.6197,25734.0
2020-10-28 13:25:00,27.55,27.61,27.55,27.61,30917.0,24.6197,24.6733,24.6197,24.6733,30917.0
2020-10-28 13:30:00,27.62,27.64,27.6,27.64,27493.0,24.6822,24.7001,24.6643,24.7001,27493.0
2020-10-28 13:35:00,27.64,27.7,27.62,27.7,26942.0,24.7001,24.7537,24.6822,24.7537,26942.0
2020-10-28 13:40:00,27.7,27.71,27.65,27.68,28908.0,24.7537,24.7626,24.709,24.7358,28908.0
2020-10-28 13:45:00,27.68,27.73,27.67,27.71,17811.0,24.7358,24.7805,24.7269,24.7626,17811.0
2020-10-28 13:50:00,27.71,27.71,27.67,27.68,14675.0,24.7626,24.7626,24.7269,24.7358,14675.0
2020-10-28 13:55:00,27.68,27.7,27.66,27.69,19526.0,24.7358,24.7537,24.718,24.7448,19526.0
2020-10-28 14:00:00,27.68,27.72,27.66,27.71,50450.0,24.7358,24.7716,24.718,24.7626,50450.0
2020-10-28 14:05:00,27.72,27.77,27.71,27.71,49503.0,24.7716,24.8163,24.7626,24.7626,49503.0
2020-10-28 14:10:00,27.71,27.72,27.64,27.64,21696.0,24.7626,24.7716,24.7001,24.7001,21696.0
2020-10-28 14:15:00,27.64,27.66,27.62,27.63,18653.0,24.7001,24.718,24.6822,24.6911,18653.0
2020-10-28 14:20:00,27.63,27.71,27.62,27.71,15256.0,24.6911,24.7626,24.6822,24.7626,15256.0
2020-10-28 14:25:00,27.7,27.76,27.7,27.76,27348.0,24.7537,24.8073,24.7537,24.8073,27348.0
2020-10-28 14:30:00,27.75,27.78,27.74,27.76,31689.0,24.7984,24.8252,24.7894,24.8073,31689.0
2020-10-28 14:35:00,27.76,27.79,27.73,27.78,68714.0,24.8073,24.8341,24.7805,24.8252,68714.0
2020-10-28 14:40:00,27.78,27.82,27.77,27.79,18338.0,24.8252,24.8609,24.8163,24.8341,18338.0
2020-10-28 14:45:00,27.79,27.82,27.78,27.79,32187.0,24.8341,24.8609,24.8252,24.8341,32187.0
2020-10-28 14:50:00,27.8,27.82,27.74,27.76,80006.0,24.8431,24.8609,24.7894,24.8073,80006.0
2020-10-28 14:55:00,27.76,27.89,27.75,27.87,35285.0,24.8073,24.9235,24.7984,24.9056,35285.0
2020-10-28 15:00:00,27.87,27.89,27.82,27.84,75909.0,24.9056,24.9235,24.8609,24.8788,75909.0
2020-10-28 15:05:00,27.84,27.86,27.81,27.85,40938.0,24.8788,24.8967,24.852,24.8877,40938.0
2020-10-28 15:10:00,27.85,27.87,27.82,27.85,34504.0,24.8877,24.9056,24.8609,24.8877,34504.0
2020-10-28 15:15:00,27.86,27.87,27.82,27.85,29249.0,24.8967,24.9056,24.8609,24.8877,29249.0
2020-10-28 15:20:00,27.85,27.95,27.82,27.94,59687.0,24.8877,24.9771,24.8609,24.9682,59687.0
2020-10-28 15:25:00,27.94,27.94,27.87,27.88,41370.0,24.9682,24.9682,24.9056,24.9146,41370.0
2020-10-28 15:30:00,27.88,27.96,27.87,27.94,56715.0,24.9146,24.986,24.9056,24.9682,56715.0
2020-10-28 15:35:00,27.94,27.94,27.8,27.8,45862.0,24.9682,24.9682,24.8431,24.8431,45862.0
2020-10-28 15:40:00,27.8,27.83,27.78,27.78,55724.0,24.8431,24.8699,24.8252,24.8252,55724.0
2020-10-28 15:45:00,27.79,27.81,27.74,27.8,105591.0,24.8341,24.852,24.7894,24.8431,105591.0
2020-10-28 15:50:00,27.79,27.82,27.75,27.76,143709.0,24.8341,24.8609,24.7984,24.8073,143709.0
2020-10-28 15:55:00,27.75,27.8,27.72,27.73,412901.0,24.7984,24.8431,24.7716,24.7805,412901.0
2020-10-29 09:30:00,27.39,27.68,27.28,27.68,91833.0,24.4767,24.7358,24.3784,24.7358,91833.0
2020-10-29 09:35:00,27.68,27.76,27.3,27.51,91907.0,24.7358,24.8073,24.3962,24.5839,91907.0
2020-10-29 09:40:00,27.52,27.52,27.3,27.43,44434.0,24.5928,24.5928,24.3962,24.5124,44434.0
2020-10-29 09:45:00,27.42,27.46,27.27,27.39,64359.0,24.5035,24.5392,24.3694,24.4767,64359.0
2020-10-29 09:50:00,27.38,27.73,27.37,27.73,46551.0,24.4677,24.7805,24.4588,24.7805,46551.0
2020-10-29 09:55:00,27.73,27.82,27.68,27.79,35166.0,24.7805,24.8609,24.7358,24.8341,35166.0
2020-10-29 10:00:00,27.78,27.85,27.71,27.75,48617.0,24.8252,24.8877,24.7626,24.7984,48617.0
2020-10-29 10:05:00,27.74,27.81,27.69,27.77,78825.0,24.7894,24.852,24.7448,24.8163,78825.0
2020-10-29 10:10:00,27.77,27.85,27.77,27.79,63785.0,24.8163,24.8877,24.8163,24.8341,63785.0
2020-10-29 10:15:00,27.79,27.88,27.76,27.82,37662.0,24.8341,24.9146,24.8073,24.8609,37662.0
2020-10-29 10:20:00,27.83,27.88,27.79,27.83,31250.0,24.8699,24.9146,24.8341,24.8699,31250.0
2020-10-29 10:25:00,27.82,27.85,27.76,27.77,33653.0,24.8609,24.8877,24.8073,24.8163,33653.0
2020-10-29 10:30:00,27.76,27.82,27.73,27.77,41549.0,24.8073,24.8609,24.7805,24.8163,41549.0
2020-10-29 10:35:00,27.76,27.76,27.64,27.65,34327.0,24.8073,24.8073,24.7001,24.709,34327.0
2020-10-29 10:40:00,27.64,27.65,27.57,27.63,32097.0,24.7001,24.709,24.6375,24.6911,32097.0
2020-10-29 10:45:00,27.63,27.65,27.48,27.49,31699.0,24.6911,24.709,24.5571,24.566,31699.0
2020-10-29 10:50:00,27.5,27.53,27.46,27.48,137066.0,24.575,24.6018,24.5392,24.5571,137066.0
2020-10-29 10:55:00,27.48,27.5,27.42,27.44,41899.0,24.5571,24.575,24.5035,24.5214,41899.0
2020-10-29 11:00:00,27.47,27.5,27.41,27.46,37322.0,24.5482,24.575,24.4945,24.5392,37322.0
2020-10-29 11:05:00,27.46,27.46,27.33,27.39,45180.0,24.5392,24.5392,24.4231,24.4767,45180.0
2020-10-29 11:10:00,27.39,27.44,27.34,27.42,35544.0,24.4767,24.5214,24.432,24.5035,35544.0
2020-10-29 11:15:00,27.43,27.51,27.43,27.45,49618.0,24.5124,24.5839,24.5124,24.5303,49618.0
2020-10-29 11:20:00,27.45,27.51,27.43,27.47,36799.0,24.5303,24.5839,24.5124,24.5482,36799.0
2020-10-29 11:25:00,27.47,27.51,27.33,27.35,31845.0,24.5482,24.5839,24.4231,24.4409,31845.0
2020-10-29 11:30:00,27.32,27.35,27.26,27.29,122391.0,24.4141,24.4409,24.3605,24.3873,122391.0
2020-10-29 11:35:00,27.29,27.39,27.27,27.33,56441.0,24.3873,24.4767,24.3694,24.4231,56441.0
2020-10-29 11:40:00,27.32,27.41,27.28,27.36,45165.0,24.4141,24.4945,24.3784,24.4499,45165.0
2020-10-29 11:45:00,27.37,27.39,27.32,27.32,15515.0,24.4588,24.4767,24.4141,24.4141,15515.0
2020-10-29 11:50:00,27.32,27.41,27.31,27.4,27989.0,24.4141,24.4945,24.4052,24.4856,27989.0
2020-10-29 11:55:00,27.41,27.49,27.31,27.34,52701.0,24.4945,24.566,24.4052,24.432,52701.0
2020-10-29 12:00:00,27.35,27.35,27.26,27.27,27226.0,24.4409,24.4409,24.3605,24.3694,27226.0
2020-10-29 12:05:00,27.27,27.35,27.27,27.34,18311.0,24.3694,24.4409,24.3694,24.432,18311.0
2020-10-29 12:10:00,27.34,27.44,27.31,27.41,25314.0,24.432,24.5214,24.4052,24.4945,25314.0
2020-10-29 12:15:00,27.41,27.44,27.38,27.44,15170.0,24.4945,24.5214,24.4677,24.5214,15170.0
2020-10-29 12:20:00,27.44,27.44,27.37,27.38,22175.0,24.5214,24.5214,24.4588,24.4677,22175.0
2020-10-29 12:25:00,27.38,27.45,27.38,27.45,28682.0,24.4677,24.5303,24.4677,24.5303,28682.0
2020-10-29 12:30:00,27.45,27.48,27.42,27.47,33528.0,24.5303,24.5571,24.5035,24.5482,33528.0
2020-10-29 12:35:00,27.47,27.48,27.31,27.37,42330.0,24.5482,24.5571,24.4052,24.4588,42330.0
2020-10-29 12:40:00,27.37,27.42,27.36,27.39,19634.0,24.4588,24.5035,24.4499,24.4767,19634.0
2020-10-29 12:45:00,27.37,27.41,27.35,27.39,15715.0,24.4588,24.4945,24.4409,24.4767,15715.0
2020-10-29 12:50:00,27.39,27.41,27.34,27.36,17073.0,24.4767,24.4945,24.432,24.4499,17073.0
2020-10-29 12:55:00,27.36,27.37,27.33,27.37,19210.0,24.4499,24.4588,24.4231,24.4588,19210.0
2020-10-29 13:00:00,27.37,27.42,27.36,27.4,45024.0,24.4588,24.5035,24.4499,24.4856,45024.0
2020-10-29 13:05:00,27.4,27.41,27.34,27.37,36804.0,24.4856,24.4945,24.432,24.4588,36804.0
2020-10-29 13:10:00,27.36,27.37,27.3,27.32,22249.0,24.4499,24.4588,24.3962,24.4141,22249.0
2020-10-29 13:15:00,27.32,27.34,27.21,27.21,72877.0,24.4141,24.432,24.3158,24.3158,72877.0
2020-10-29 13:20:00,27.21,27.22,27.17,27.21,69763.0,24.3158,24.3248,24.2801,24.3158,69763.0
2020-10-29 13:25:00,27.2,27.34,27.19,27.33,27271.0,24.3069,24.432,24.2979,24.4231,27271.0
2020-10-29 13:30:00,27.33,27.42,27.32,27.4,27762.0,24.4231,24.5035,24.4141,24.4856,27762.0
2020-10-29 13:35:00,27.4,27.41,27.37,27.4,20307.0,24.4856,24.4945,24.4588,24.4856,20307.0
2020-10-29 13:40:00,27.41,27.43,27.39,27.41,16375.0,24.4945,24.5124,24.4767,24.4945,16375.0
2020-10-29 13:45:00,27.41,27.44,27.36,27.4,31671.0,24.4945,24.5214,24.4499,24.4856,31671.0
2020-10-29 13:50:00,27.38,27.47,27.38,27.47,40767.0,24.4677,24.5482,24.4677,24.5482,40767.0
2020-10-29 13:55:00,27.47,27.49,27.45,27.46,27725.0,24.5482,24.566,24.5303,24.5392,27725.0
2020-10-29 14:00:00,27.46,27.53,27.46,27.52,38571.0,24.5392,24.6018,24.5392,24.5928,38571.0
2020-10-29 14:05:00,27.52,27.53,27.48,27.51,29353.0,24.5928,24.6018,24.5571,24.5839,29353.0
2020-10-29 14:10:00,27.51,27.54,27.47,27.49,79144.0,24.5839,24.6107,24.5482,24.566,79144.0
2020-10-29 14:15:00,27.49,27.52,27.47,27.51,281769.0,24.566,24.5928,24.5482,24.5839,281769.0
2020-10-29 14:20:00,27.52,27.54,27.5,27.52,64137.0,24.5928,24.6107,24.575,24.5928,64137.0
2020-10-29 14:25:00,27.53,27.53,27.44,27.45,74391.0,24.6018,24.6018,24.5214,24.5303,74391.0
2020-10-29 14:30:00,27.45,27.46,27.38,27.42,57749.0,24.5303,24.5392,24.4677,24.5035,57749.0
2020-10-29 14:35:00,27.42,27.42,27.33,27.34,75349.0,24.5035,24.5035,24.4231,24.432,75349.0
2020-10-29 14:40:00,27.34,27.38,27.31,27.32,58836.0,24.432,24.4677,24.4052,24.4141,58836.0
2020-10-29 14:45:00,27.31,27.32,27.27,27.31,33534.0,24.4052,24.4141,24.3694,24.4052,33534.0
2020-10-29 14:50:00,27.3,27.39,27.3,27.38,44334.0,24.3962,24.4767,24.3962,24.4677,44334.0
2020-10-29 14:55:00,27.38,27.4,27.32,27.37,35662.0,24.4677,24.4856,24.4141,24.4588,35662.0
2020-10-29 15:00:00,27.37,27.42,27.36,27.41,38156.0,24.4588,24.5035,24.4499,24.4945,38156.0
2020-10-29 15:05:00,27.41,27.42,27.35,27.36,32990.0,24.4945,24.5035,24.4409,24.4499,32990.0
2020-10-29 15:10:00,27.36,27.38,27.3,27.33,58288.0,24.4499,24.4677,24.3962,24.4231,58288.0
2020-10-29 15:15:00,27.33,27.36,27.28,27.34,40503.0,24.4231,24.4499,24.3784,24.432,40503.0
2020-10-29 15:20:00,27.33,27.39,27.31,27.39,27720.0,24.4231,24.4767,24.4052,24.4767,27720.0
2020-10-29 15:25:00,27.39,27.39,27.34,27.35,43891.0,24.4767,24.4767,24.432,24.4409,43891.0
2020-10-29 15:30:00,27.36,27.37,27.29,27.3,45679.0,24.4499,24.4588,24.3873,24.3962,45679.0
2020-10-29 15:35:00,27.3,27.33,27.27,27.33,42599.0,24.3962,24.4231,24.3694,24.4231,42599.0
2020-10-29 15:40:00,27.32,27.36,27.29,27.3,49221.0,24.4141,24.4499,24.3873,24.3962,49221.0
2020-10-29 15:45:00,27.31,27.38,27.29,27.36,58731.0,24.4052,24.4677,24.3873,24.4499,58731.0
2020-10-29 15:50:00,27.36,27.39,27.33,27.34,104723.0,24.4499,24.4767,24.4231,24.432,104723.0
2020-10-29 15:55:00,27.34,27.34,27.18,27.2,323331.0,24.432,24.432,24.289,24.3069,323331.0
2020-10-30 09:30:00,27.05,27.17,27.01,27.06,81232.0,24.1728,24.2801,24.1371,24.1818,81232.0
2020-10-30 09:35:00,27.05,27.11,26.98,27.04,66846.0,24.1728,24.2265,24.1103,24.1639,66846.0
2020-10-30 09:40:00,27.05,27.06,26.92,26.96,93490.0,24.1728,24.1818,24.0567,24.0924,93490.0
2020-10-30 09:45:00,26.97,26.97,26.85,26.91,51805.0,24.1013,24.1013,23.9941,24.0477,51805.0
2020-10-30 09:50:00,26.91,26.99,26.89,26.95,31617.0,24.0477,24.1192,24.0299,24.0835,31617.0
2020-10-30 09:55:00,26.95,26.97,26.89,26.89,24937.0,24.0835,24.1013,24.0299,24.0299,24937.0
2020-10-30 10:00:00,26.88,26.92,26.84,26.92,57660.0,24.0209,24.0567,23.9852,24.0567,57660.0
2020-10-30 10:05:00,26.92,26.95,26.88,26.89,78871.0,24.0567,24.0835,24.0209,24.0299,78871.0
2020-10-30 10:10:00,26.89,26.93,26.86,26.89,79272.0,24.0299,24.0656,24.003,24.0299,79272.0
2020-10-30 10:15:00,26.89,26.91,26.78,26.82,84542.0,24.0299,24.0477,23.9316,23.9673,84542.0
2020-10-30 10:20:00,26.82,26.85,26.74,26.74,36063.0,23.9673,23.9941,23.8958,23.8958,36063.0
2020-10-30 10:25:00,26.75,26.86,26.73,26.84,58323.0,23.9047,24.003,23.8869,23.9852,58323.0
2020-10-30 10:30:00,26.84,26.85,26.77,26.79,43928.0,23.9852,23.9941,23.9226,23.9405,43928.0
2020-10-30 10:35:00,26.78,26.8,26.74,26.79,42445.0,23.9316,23.9494,23.8958,23.9405,42445.0
2020-10-30 10:40:00,26.79,26.8,26.66,26.68,37742.0,23.9405,23.9494,23.8243,23.8422,37742.0
2020-10-30 10:45:00,26.68,26.77,26.68,26.77,36522.0,23.8422,23.9226,23.8422,23.9226,36522.0
2020-10-30 10:50:00,26.76,26.86,26.74,26.86,43503.0,23.9137,24.003,23.8958,24.003,43503.0
2020-10-30 10:55:00,26.86,26.92,26.81,26.82,62828.0,24.003,24.0567,23.9584,23.9673,62828.0
2020-10-30 11:00:00,26.82,26.97,26.81,26.91,66343.0,23.9673,24.1013,23.9584,24.0477,66343.0
2020-10-30 11:05:00,26.9,26.93,26.81,26.81,27234.0,24.0388,24.0656,23.9584,23.9584,27234.0
2020-10-30 11:10:00,26.81,26.91,26.81,26.89,31298.0,23.9584,24.0477,23.9584,24.0299,31298.0
2020-10-30 11:15:00,26.9,26.93,26.89,26.9,48842.0,24.0388,24.0656,24.0299,24.0388,48842.0
2020-10-30 11:20:00,26.9,26.9,26.82,26.87,20967.0,24.0388,24.0388,23.9673,24.012,20967.0
2020-10-30 11:25:00,26.88,26.89,26.83,26.88,23617.0,24.0209,24.0299,23.9762,24.0209,23617.0
2020-10-30 11:30:00,26.87,26.89,26.82,26.85,22679.0,24.012,24.0299,23.9673,23.9941,22679.0
2020-10-30 11:35:00,26.86,26.88,26.79,26.82,24970.0,24.003,24.0209,23.9405,23.9673,24970.0
2020-10-30 11:40:00,26.83,26.84,26.79,26.84,19083.0,23.9762,23.9852,23.9405,23.9852,19083.0
2020-10-30 11:45:00,26.84,26.9,26.79,26.89,27051.0,23.9852,24.0388,23.9405,24.0299,27051.0
2020-10-30 11:50:00,26.88,26.91,26.86,26.91,22648.0,24.0209,24.0477,24.003,24.0477,22648.0
2020-10-30 11:55:00,26.91,26.91,26.84,26.87,33090.0,24.0477,24.0477,23.9852,24.012,33090.0
2020-10-30 12:00:00,26.87,26.97,26.85,26.96,30811.0,24.012,24.1013,23.9941,24.0924,30811.0
2020-10-30 12:05:00,26.97,27.03,26.96,26.99,95104.0,24.1013,24.155,24.0924,24.1192,95104.0
2020-10-30 12:10:00,26.99,27.0,26.93,26.96,39357.0,24.1192,24.1282,24.0656,24.0924,39357.0
2020-10-30 12:15:00,26.96,27.03,26.95,26.97,32338.0,24.0924,24.155,24.0835,24.1013,32338.0
2020-10-30 12:20:00,26.97,26.99,26.95,26.99,21079.0,24.1013,24.1192,24.0835,24.1192,21079.0
2020-10-30 12:25:00,26.98,27.03,26.97,27.0,36065.0,24.1103,24.155,24.1013,24.1282,36065.0
2020-10-30 12:30:00,26.99,27.03,26.99,27.01,31432.0,24.1192,24.155,24.1192,24.1371,31432.0
2020-10-30 12:35:00,27.0,27.0,26.94,26.94,22139.0,24.1282,24.1282,24.0745,24.0745,22139.0
2020-10-30 12:40:00,26.95,26.97,26.88,26.93,44243.0,24.0835,24.1013,24.0209,24.0656,44243.0
2020-10-30 12:45:00,26.92,26.97,26.89,26.96,32508.0,24.0567,24.1013,24.0299,24.0924,32508.0
2020-10-30 12:50:00,26.96,27.0,26.95,26.96,42389.0,24.0924,24.1282,24.0835,24.0924,42389.0
2020-10-30 12:55:00,26.96,26.97,26.94,26.95,31500.0,24.0924,24.1013,24.0745,24.0835,31500.0
2020-10-30 13:00:00,26.95,27.0,26.94,26.96,47304.0,24.0835,24.1282,24.0745,24.0924,47304.0
2020-10-30 13:05:00,26.96,26.98,26.94,26.96,27600.0,24.0924,24.1103,24.0745,24.0924,27600.0
2020-10-30 13:10:00,26.96,26.97,26.94,26.96,54499.0,24.0924,24.1013,24.0745,24.0924,54499.0
2020-10-30 13:15:00,26.96,26.96,26.89,26.93,49891.0,24.0924,24.0924,24.0299,24.0656,49891.0
2020-10-30 13:20:00,26.92,26.96,26.91,26.95,52462.0,24.0567,24.0924,24.0477,24.0835,52462.0
2020-10-30 13:25:00,26.95,27.05,26.93,27.04,32469.0,24.0835,24.1728,24.0656,24.1639,32469.0
2020-10-30 13:30:00,27.03,27.04,26.93,26.96,33382.0,24.155,24.1639,24.0656,24.0924,33382.0
2020-10-30 13:35:00,26.96,27.0,26.93,26.98,48923.0,24.0924,24.1282,24.0656,24.1103,48923.0
2020-10-30 13:40:00,26.97,26.99,26.95,26.97,14303.0,24.1013,24.1192,24.0835,24.1013,14303.0
2020-10-30 13:45:00,26.96,27.01,26.93,27.01,33398.0,24.0924,24.1371,24.0656,24.1371,33398.0
2020-10-30 13:50:00,27.01,27.02,26.97,26.98,21248.0,24.1371,24.146,24.1013,24.1103,21248.0
2020-10-30 13:55:00,26.98,27.01,26.97,26.99,54675.0,24.1103,24.1371,24.1013,24.1192,54675.0
2020-10-30 14:00:00,26.99,27.0,26.96,27.0,32722.0,24.1192,24.1282,24.0924,24.1282,32722.0
2020-10-30 14:05:00,26.99,27.08,26.99,27.03,31974.0,24.1192,24.1996,24.1192,24.155,31974.0
2020-10-30 14:10:00,27.03,27.04,26.99,27.0,33930.0,24.155,24.1639,24.1192,24.1282,33930.0
2020-10-30 14:15:00,27.0,27.03,26.99,27.0,28296.0,24.1282,24.155,24.1192,24.1282,28296.0
2020-10-30 14:20:00,27.0,27.01,26.96,26.96,51328.0,24.1282,24.1371,24.0924,24.0924,51328.0
2020-10-30 14:25:00,26.96,26.97,26.84,26.87,37106.0,24.0924,24.1013,23.9852,24.012,37106.0
2020-10-30 14:30:00,26.86,26.88,26.82,26.84,47622.0,24.003,24.0209,23.9673,23.9852,47622.0
2020-10-30 14:35:00,26.84,26.84,26.79,26.81,29854.0,23.9852,23.9852,23.9405,23.9584,29854.0
2020-10-30 14:40:00,26.8,26.8,26.71,26.73,38823.0,23.9494,23.9494,23.869,23.8869,38823.0
2020-10-30 14:45:00,26.72,26.88,26.7,26.85,87378.0,23.8779,24.0209,23.8601,23.9941,87378.0
2020-10-30 14:50:00,26.85,26.85,26.75,26.77,34664.0,23.9941,23.9941,23.9047,23.9226,34664.0
2020-10-30 14:55:00,26.76,26.8,26.73,26.75,31394.0,23.9137,23.9494,23.8869,23.9047,31394.0
2020-10-30 15:00:00,26.74,26.77,26.71,26.75,46747.0,23.8958,23.9226,23.869,23.9047,46747.0
2020-10-30 15:05:00,26.75,26.77,26.71,26.71,33378.0,23.9047,23.9226,23.869,23.869,33378.0
2020-10-30 15:10:00,26.71,26.85,26.71,26.81,69235.0,23.869,23.9941,23.869,23.9584,69235.0
2020-10-30 15:15:00,26.8,26.84,26.78,26.79,40599.0,23.9494,23.9852,23.9316,23.9405,40599.0
2020-10-30 15:20:00,26.8,26.84,26.76,26.78,40467.0,23.9494,23.9852,23.9137,23.9316,40467.0
2020-10-30 15:25:00,26.77,26.8,26.73,26.73,52716.0,23.9226,23.9494,23.8869,23.8869,52716.0
2020-10-30 15:30:00,26.73,26.78,26.7,26.76,74780.0,23.8869,23.9316,23.8601,23.9137,74780.0
2020-10-30 15:35:00,26.77,26.83,26.76,26.83,91089.0,23.9226,23.9762,23.9137,23.9762,91089.0
2020-10-30 15:40:00,26.83,26.86,26.79,26.85,83607.0,23.9762,24.003,23.9405,23.9941,83607.0
2020-10-30 15:45:00,26.85,26.87,26.74,26.77,136625.0,23.9941,24.012,23.8958,23.9226,136625.0
2020-10-30 15:50:00,26.77,26.85,26.76,26.81,164643.0,23.9226,23.9941,23.9137,23.9584,164643.0
2020-10-30 15:55:00,26.8,26.94,26.79,26.94,384330.0,23.9494,24.0745,23.9405,24.0745,384330.0
2020-11-02 09:30:00,27.27,27.55,27.17,27.17,99993.0,24.3694,24.6197,24.2801,24.2801,99993.0
2020-11-02 09:35:00,27.17,27.25,27.14,27.17,48182.0,24.2801,24.3516,24.2533,24.2801,48182.0
2020-11-02 09:40:00,27.17,27.18,27.03,27.05,59929.0,24.2801,24.289,24.155,24.1728,59929.0
2020-11-02 09:45:00,27.05,27.23,27.05,27.23,57813.0,24.1728,24.3337,24.1728,24.3337,57813.0
2020-11-02 09:50:00,27.21,27.25,27.17,27.19,32312.0,24.3158,24.3516,24.2801,24.2979,32312.0
2020-11-02 09:55:00,27.19,27.25,27.19,27.22,24459.0,24.2979,24.3516,24.2979,24.3248,24459.0
2020-11-02 10:00:00,27.23,27.31,27.23,27.27,37009.0,24.3337,24.4052,24.3337,24.3694,37009.0
2020-11-02 10:05:00,27.26,27.26,27.2,27.21,41062.0,24.3605,24.3605,24.3069,24.3158,41062.0
2020-11-02 10:10:00,27.21,27.25,27.14,27.17,44542.0,24.3158,24.3516,24.2533,24.2801,44542.0
2020-11-02 10:15:00,27.17,27.29,27.17,27.26,149239.0,24.2801,24.3873,24.2801,24.3605,149239.0
2020-11-02 10:20:00,27.25,27.26,27.17,27.2,114261.0,24.3516,24.3605,24.2801,24.3069,114261.0
2020-11-02 10:25:00,27.21,27.22,27.16,27.18,29470.0,24.3158,24.3248,24.2711,24.289,29470.0
2020-11-02 10:30:00,27.17,27.18,27.14,27.16,22783.0,24.2801,24.289,24.2533,24.2711,22783.0
2020-11-02 10:35:00,27.16,27.16,27.08,27.11,16826.0,24.2711,24.2711,24.1996,24.2265,16826.0
2020-11-02 10:40:00,27.11,27.16,27.11,27.15,14395.0,24.2265,24.2711,24.2265,24.2622,14395.0
2020-11-02 10:45:00,27.14,27.18,27.11,27.14,12321.0,24.2533,24.289,24.2265,24.2533,12321.0
2020-11-02 10:50:00,27.14,27.2,27.13,27.19,19454.0,24.2533,24.3069,24.2443,24.2979,19454.0
2020-11-02 10:55:00,27.18,27.19,27.15,27.16,13278.0,24.289,24.2979,24.2622,24.2711,13278.0
2020-11-02 11:00:00,27.14,27.17,27.11,27.15,22515.0,24.2533,24.2801,24.2265,24.2622,22515.0
2020-11-02 11:05:00,27.15,27.16,27.1,27.11,20554.0,24.2622,24.2711,24.2175,24.2265,20554.0
2020-11-02 11:10:00,27.12,27.17,27.1,27.15,31479.0,24.2354,24.2801,24.2175,24.2622,31479.0
2020-11-02 11:15:00,27.15,27.15,27.09,27.11,25208.0,24.2622,24.2622,24.2086,24.2265,25208.0
2020-11-02 11:20:00,27.11,27.11,27.07,27.11,13715.0,24.2265,24.2265,24.1907,24.2265,13715.0
2020-11-02 11:25:00,27.11,27.16,27.09,27.16,20260.0,24.2265,24.2711,24.2086,24.2711,20260.0
2020-11-02 11:30:00,27.17,27.18,27.11,27.13,44018.0,24.2801,24.289,24.2265,24.2443,44018.0
2020-11-02 11:35:00,27.12,27.18,27.12,27.18,19581.0,24.2354,24.289,24.2354,24.289,19581.0
2020-11-02 11:40:00,27.18,27.22,27.17,27.2,140443.0,24.289,24.3248,24.2801,24.3069,140443.0
2020-11-02 11:45:00,27.2,27.2,27.15,27.18,10314.0,24.3069,24.3069,24.2622,24.289,10314.0
2020-11-02 11:50:00,27.17,27.18,27.16,27.17,11894.0,24.2801,24.289,24.2711,24.2801,11894.0
2020-11-02 11:55:00,27.17,27.21,27.16,27.2,39795.0,24.2801,24.3158,24.2711,24.3069,39795.0
2020-11-02 12:00:00,27.19,27.21,27.11,27.12,28913.0,24.2979,24.3158,24.2265,24.2354,28913.0
2020-11-02 12:05:00,27.13,27.16,27.11,27.11,15318.0,24.2443,24.2711,24.2265,24.2265,15318.0
2020-11-02 12:10:00,27.11,27.13,27.07,27.1,20770.0,24.2265,24.2443,24.1907,24.2175,20770.0
2020-11-02 12:15:00,27.1,27.12,27.05,27.05,15747.0,24.2175,24.2354,24.1728,24.1728,15747.0
2020-11-02 12:20:00,27.05,27.11,27.04,27.11,21577.0,24.1728,24.2265,24.1639,24.2265,21577.0
2020-11-02 12:25:00,27.12,27.14,27.09,27.12,22184.0,24.2354,24.2533,24.2086,24.2354,22184.0
2020-11-02 12:30:00,27.11,27.11,27.04,27.06,12061.0,24.2265,24.2265,24.1639,24.1818,12061.0
2020-11-02 12:35:00,27.06,27.07,27.01,27.05,17910.0,24.1818,24.1907,24.1371,24.1728,17910.0
2020-11-02 12:40:00,27.05,27.05,26.97,26.97,14943.0,24.1728,24.1728,24.1013,24.1013,14943.0
2020-11-02 12:45:00,26.97,27.0,26.94,26.96,17582.0,24.1013,24.1282,24.0745,24.0924,17582.0
2020-11-02 12:50:00,26.96,27.0,26.95,26.95,9639.0,24.0924,24.1282,24.0835,24.0835,9639.0
2020-11-02 12:55:00,26.95,26.99,26.93,26.98,16692.0,24.0835,24.1192,24.0656,24.1103,16692.0
2020-11-02 13:00:00,26.98,27.0,26.95,26.95,13403.0,24.1103,24.1282,24.0835,24.0835,13403.0
2020-11-02 13:05:00,26.95,26.96,26.93,26.94,14716.0,24.0835,24.0924,24.0656,24.0745,14716.0
2020-11-02 13:10:00,26.95,26.96,26.92,26.93,18721.0,24.0835,24.0924,24.0567,24.0656,18721.0
2020-11-02 13:15:00,26.92,26.93,26.87,26.88,15168.0,24.0567,24.0656,24.012,24.0209,15168.0
2020-11-02 13:20:00,26.87,26.91,26.86,26.87,37760.0,24.012,24.0477,24.003,24.012,37760.0
2020-11-02 13:25:00,26.86,26.87,26.81,26.84,24072.0,24.003,24.012,23.9584,23.9852,24072.0
2020-11-02 13:30:00,26.83,26.84,26.8,26.84,24601.0,23.9762,23.9852,23.9494,23.9852,24601.0
2020-11-02 13:35:00,26.84,26.86,26.8,26.82,22419.0,23.9852,24.003,23.9494,23.9673,22419.0
2020-11-02 13:40:00,26.82,26.87,26.82,26.85,22090.0,23.9673,24.012,23.9673,23.9941,22090.0
2020-11-02 13:45:00,26.85,26.85,26.82,26.84,13502.0,23.9941,23.9941,23.9673,23.9852,13502.0
2020-11-02 13:50:00,26.84,26.85,26.77,26.79,29270.0,23.9852,23.9941,23.9226,23.9405,29270.0
2020-11-02 13:55:00,26.78,26.78,26.75,26.76,17768.0,23.9316,23.9316,23.9047,23.9137,17768.0
2020-11-02 14:00:00,26.76,26.79,26.74,26.75,26383.0,23.9137,23.9405,23.8958,23.9047,26383.0
2020-11-02 14:05:00,26.76,26.82,26.75,26.8,19868.0,23.9137,23.9673,23.9047,23.9494,19868.0
2020-11-02 14:10:00,26.8,26.8,26.75,26.77,28340.0,23.9494,23.9494,23.9047,23.9226,28340.0
2020-11-02 14:15:00,26.76,26.77,26.72,26.73,19141.0,23.9137,23.9226,23.8779,23.8869,19141.0
2020-11-02 14:20:00,26.72,26.81,26.71,26.8,31456.0,23.8779,23.9584,23.869,23.9494,31456.0
2020-11-02 14:25:00,26.79,26.81,26.77,26.81,17509.0,23.9405,23.9584,23.9226,23.9584,17509.0
2020-11-02 14:30:00,26.81,26.83,26.8,26.8,25212.0,23.9584,23.9762,23.9494,23.9494,25212.0
2020-11-02 14:35:00,26.8,26.84,26.8,26.82,21303.0,23.9494,23.9852,23.9494,23.9673,21303.0
2020-11-02 14:40:00,26.82,26.83,26.8,26.8,18665.0,23.9673,23.9762,23.9494,23.9494,18665.0
2020-11-02 14:45:00,26.8,26.86,26.8,26.84,61158.0,23.9494,24.003,23.9494,23.9852,61158.0
2020-11-02 14:50:00,26.83,26.89,26.83,26.86,33337.0,23.9762,24.0299,23.9762,24.003,33337.0
2020-11-02 14:55:00,26.85,26.88,26.82,26.88,97438.0,23.9941,24.0209,23.9673,24.0209,97438.0
2020-11-02 15:00:00,26.87,26.91,26.85,26.89,29317.0,24.012,24.0477,23.9941,24.0299,29317.0
2020-11-02 15:05:00,26.89,26.94,26.88,26.92,61044.0,24.0299,24.0745,24.0209,24.0567,61044.0
2020-11-02 15:10:00,26.93,27.0,26.92,26.95,44997.0,24.0656,24.1282,24.0567,24.0835,44997.0
2020-11-02 15:15:00,26.95,26.98,26.95,26.96,20228.0,24.0835,24.1103,24.0835,24.0924,20228.0
2020-11-02 15:20:00,26.97,27.0,26.96,26.99,43101.0,24.1013,24.1282,24.0924,24.1192,43101.0
2020-11-02 15:25:00,26.98,27.0,26.94,26.99,31500.0,24.1103,24.1282,24.0745,24.1192,31500.0
2020-11-02 15:30:00,26.99,27.03,26.96,26.98,97446.0,24.1192,24.155,24.0924,24.1103,97446.0
2020-11-02 15:35:00,26.99,27.0,26.96,26.97,74109.0,24.1192,24.1282,24.0924,24.1013,74109.0
2020-11-02 15:40:00,26.98,26.99,26.93,26.96,125097.0,24.1103,24.1192,24.0656,24.0924,125097.0
2020-11-02 15:45:00,26.95,26.98,26.94,26.95,157345.0,24.0835,24.1103,24.0745,24.0835,157345.0
2020-11-02 15:50:00,26.95,26.98,26.93,26.97,218191.0,24.0835,24.1103,24.0656,24.1013,218191.0
2020-11-02 15:55:00,26.97,27.06,26.97,27.04,304855.0,24.1013,24.1818,24.1013,24.1639,304855.0
2020-11-03 09:30:00,27.33,27.65,27.33,27.59,74831.0,24.4231,24.709,24.4231,24.6554,74831.0
2020-11-03 09:35:00,27.56,27.7,27.54,27.55,77146.0,24.6286,24.7537,24.6107,24.6197,77146.0
2020-11-03 09:40:00,27.55,27.57,27.41,27.44,26644.0,24.6197,24.6375,24.4945,24.5214,26644.0
2020-11-03 09:45:00,27.45,27.63,27.45,27.59,42111.0,24.5303,24.6911,24.5303,24.6554,42111.0
2020-11-03 09:50:00,27.59,27.62,27.52,27.55,34315.0,24.6554,24.6822,24.5928,24.6197,34315.0
2020-11-03 09:55:00,27.55,27.57,27.5,27.51,21357.0,24.6197,24.6375,24.575,24.5839,21357.0
2020-11-03 10:00:00,27.52,27.64,27.5,27.64,28630.0,24.5928,24.7001,24.575,24.7001,28630.0
2020-11-03 10:05:00,27.63,27.67,27.6,27.6,21152.0,24.6911,24.7269,24.6643,24.6643,21152.0
2020-11-03 10:10:00,27.61,27.68,27.6,27.66,26438.0,24.6733,24.7358,24.6643,24.718,26438.0
2020-11-03 10:15:00,27.66,27.73,27.66,27.73,131844.0,24.718,24.7805,24.718,24.7805,131844.0
2020-11-03 10:20:00,27.72,27.79,27.69,27.75,37596.0,24.7716,24.8341,24.7448,24.7984,37596.0
2020-11-03 10:25:00,27.75,27.76,27.72,27.73,22274.0,24.7984,24.8073,24.7716,24.7805,22274.0
2020-11-03 10:30:00,27.73,27.78,27.71,27.75,32916.0,24.7805,24.8252,24.7626,24.7984,32916.0
2020-11-03 10:35:00,27.75,27.81,27.74,27.8,25613.0,24.7984,24.852,24.7894,24.8431,25613.0
2020-11-03 10:40:00,27.8,28.03,27.78,28.0,321890.0,24.8431,25.0486,24.8252,25.0218,321890.0
2020-11-03 10:45:00,28.0,28.01,27.89,27.89,93313.0,25.0218,25.0307,24.9235,24.9235,93313.0
2020-11-03 10:50:00,27.9,27.9,27.85,27.88,46881.0,24.9324,24.9324,24.8877,24.9146,46881.0
2020-11-03 10:55:00,27.88,27.95,27.87,27.91,36846.0,24.9146,24.9771,24.9056,24.9414,36846.0
2020-11-03 11:00:00,27.92,27.94,27.84,27.84,23603.0,24.9503,24.9682,24.8788,24.8788,23603.0
2020-11-03 11:05:00,27.85,27.96,27.85,27.94,40210.0,24.8877,24.986,24.8877,24.9682,40210.0
2020-11-03 11:10:00,27.94,27.97,27.92,27.96,34765.0,24.9682,24.995,24.9503,24.986,34765.0
2020-11-03 11:15:00,27.96,27.99,27.94,27.96,23616.0,24.986,25.0129,24.9682,24.986,23616.0
2020-11-03 11:20:00,27.96,27.98,27.93,27.93,25451.0,24.986,25.0039,24.9592,24.9592,25451.0
2020-11-03 11:25:00,27.94,28.01,27.94,27.99,20813.0,24.9682,25.0307,24.9682,25.0129,20813.0
2020-11-03 11:30:00,27.99,28.01,27.95,27.97,28414.0,25.0129,25.0307,24.9771,24.995,28414.0
2020-11-03 11:35:00,27.98,27.98,27.92,27.96,10779.0,25.0039,25.0039,24.9503,24.986,10779.0
2020-11-03 11:40:00,27.96,27.96,27.9,27.91,15918.0,24.986,24.986,24.9324,24.9414,15918.0
2020-11-03 11:45:00,27.9,27.9,27.86,27.88,14282.0,24.9324,24.9324,24.8967,24.9146,14282.0
2020-11-03 11:50:00,27.89,27.9,27.86,27.88,18149.0,24.9235,24.9324,24.8967,24.9146,18149.0
2020-11-03 11:55:00,27.88,27.9,27.84,27.86,15246.0,24.9146,24.9324,24.8788,24.8967,15246.0
2020-11-03 12:00:00,27.86,27.88,27.83,27.84,15459.0,24.8967,24.9146,24.8699,24.8788,15459.0
2020-11-03 12:05:00,27.85,27.88,27.83,27.87,18091.0,24.8877,24.9146,24.8699,24.9056,18091.0
2020-11-03 12:10:00,27.87,27.9,27.86,27.88,8759.0,24.9056,24.9324,24.8967,24.9146,8759.0
2020-11-03 12:15:00,27.88,27.89,27.85,27.87,14829.0,24.9146,24.9235,24.8877,24.9056,14829.0
2020-11-03 12:20:00,27.87,27.92,27.87,27.91,11458.0,24.9056,24.9503,24.9056,24.9414,11458.0
2020-11-03 12:25:00,27.91,27.94,27.89,27.94,18269.0,24.9414,24.9682,24.9235,24.9682,18269.0
2020-11-03 12:30:00,27.94,27.96,27.93,27.96,12586.0,24.9682,24.986,24.9592,24.986,12586.0
2020-11-03 12:35:00,27.95,27.95,27.89,27.91,23940.0,24.9771,24.9771,24.9235,24.9414,23940.0
2020-11-03 12:40:00,27.92,27.92,27.88,27.89,23590.0,24.9503,24.9503,24.9146,24.9235,23590.0
2020-11-03 12:45:00,27.9,27.9,27.88,27.9,7634.0,24.9324,24.9324,24.9146,24.9324,7634.0
2020-11-03 12:50:00,27.91,27.91,27.86,27.86,13082.0,24.9414,24.9414,24.8967,24.8967,13082.0
2020-11-03 12:55:00,27.85,27.86,27.83,27.86,15443.0,24.8877,24.8967,24.8699,24.8967,15443.0
2020-11-03 13:00:00,27.85,27.89,27.85,27.86,14593.0,24.8877,24.9235,24.8877,24.8967,14593.0
2020-11-03 13:05:00,27.85,27.88,27.84,27.88,19635.0,24.8877,24.9146,24.8788,24.9146,19635.0
2020-11-03 13:10:00,27.88,27.89,27.85,27.85,18925.0,24.9146,24.9235,24.8877,24.8877,18925.0
2020-11-03 13:15:00,27.85,27.88,27.84,27.84,18792.0,24.8877,24.9146,24.8788,24.8788,18792.0
2020-11-03 13:20:00,27.84,27.88,27.83,27.88,12360.0,24.8788,24.9146,24.8699,24.9146,12360.0
2020-11-03 13:25:00,27.88,27.89,27.84,27.84,14116.0,24.9146,24.9235,24.8788,24.8788,14116.0
2020-11-03 13:30:00,27.84,27.86,27.84,27.85,14622.0,24.8788,24.8967,24.8788,24.8877,14622.0
2020-11-03 13:35:00,27.86,27.88,27.8,27.8,34517.0,24.8967,24.9146,24.8431,24.8431,34517.0
2020-11-03 13:40:00,27.8,27.83,27.78,27.83,48506.0,24.8431,24.8699,24.8252,24.8699,48506.0
2020-11-03 13:45:00,27.83,27.84,27.8,27.8,11689.0,24.8699,24.8788,24.8431,24.8431,11689.0
2020-11-03 13:50:00,27.81,27.81,27.74,27.74,19179.0,24.852,24.852,24.7894,24.7894,19179.0
2020-11-03 13:55:00,27.75,27.76,27.71,27.73,21880.0,24.7984,24.8073,24.7626,24.7805,21880.0
2020-11-03 14:00:00,27.72,27.74,27.7,27.73,25057.0,24.7716,24.7894,24.7537,24.7805,25057.0
2020-11-03 14:05:00,27.73,27.75,27.67,27.68,25986.0,24.7805,24.7984,24.7269,24.7358,25986.0
2020-11-03 14:10:00,27.68,27.73,27.67,27.73,19626.0,24.7358,24.7805,24.7269,24.7805,19626.0
2020-11-03 14:15:00,27.73,27.75,27.7,27.71,14825.0,24.7805,24.7984,24.7537,24.7626,14825.0
2020-11-03 14:20:00,27.71,27.74,27.68,27.7,12072.0,24.7626,24.7894,24.7358,24.7537,12072.0
2020-11-03 14:25:00,27.7,27.71,27.68,27.71,13272.0,24.7537,24.7626,24.7358,24.7626,13272.0
2020-11-03 14:30:00,27.71,27.76,27.71,27.76,22155.0,24.7626,24.8073,24.7626,24.8073,22155.0
2020-11-03 14:35:00,27.76,27.77,27.72,27.73,12766.0,24.8073,24.8163,24.7716,24.7805,12766.0
2020-11-03 14:40:00,27.74,27.75,27.72,27.75,13912.0,24.7894,24.7984,24.7716,24.7984,13912.0
2020-11-03 14:45:00,27.75,27.75,27.71,27.74,17648.0,24.7984,24.7984,24.7626,24.7894,17648.0
2020-11-03 14:50:00,27.74,27.74,27.69,27.71,13493.0,24.7894,24.7894,24.7448,24.7626,13493.0
2020-11-03 14:55:00,27.71,27.73,27.7,27.73,11612.0,24.7626,24.7805,24.7537,24.7805,11612.0
2020-11-03 15:00:00,27.73,27.73,27.64,27.64,28330.0,24.7805,24.7805,24.7001,24.7001,28330.0
2020-11-03 15:05:00,27.64,27.64,27.59,27.61,25703.0,24.7001,24.7001,24.6554,24.6733,25703.0
2020-11-03 15:10:00,27.61,27.65,27.6,27.65,24746.0,24.6733,24.709,24.6643,24.709,24746.0
2020-11-03 15:15:00,27.66,27.68,27.65,27.67,22254.0,24.718,24.7358,24.709,24.7269,22254.0
2020-11-03 15:20:00,27.67,27.71,27.65,27.69,34337.0,24.7269,24.7626,24.709,24.7448,34337.0
2020-11-03 15:25:00,27.69,27.76,27.68,27.76,34645.0,24.7448,24.8073,24.7358,24.8073,34645.0
2020-11-03 15:30:00,27.76,27.82,27.74,27.8,44214.0,24.8073,24.8609,24.7894,24.8431,44214.0
2020-11-03 15:35:00,27.8,27.83,27.78,27.8,46668.0,24.8431,24.8699,24.8252,24.8431,46668.0
2020-11-03 15:40:00,27.81,27.86,27.8,27.83,48355.0,24.852,24.8967,24.8431,24.8699,48355.0
2020-11-03 15:45:00,27.83,27.88,27.82,27.88,51882.0,24.8699,24.9146,24.8609,24.9146,51882.0
2020-11-03 15:50:00,27.86,27.93,27.83,27.92,95087.0,24.8967,24.9592,24.8699,24.9503,95087.0
2020-11-03 15:55:00,27.92,27.92,27.78,27.8,219676.0,24.9503,24.9503,24.8252,24.8431,219676.0
2020-11-04 09:30:00,28.83,28.88,28.49,28.5,147024.0,25.7635,25.8082,25.4597,25.4686,147024.0
2020-11-04 09:35:00,28.53,28.62,28.41,28.48,73103.0,25.4954,25.5758,25.3882,25.4507,73103.0
2020-11-04 09:40:00,28.5,28.64,28.48,28.6,149516.0,25.4686,25.5937,25.4507,25.558,149516.0
2020-11-04 09:45:00,28.62,28.62,28.49,28.5,109590.0,25.5758,25.5758,25.4597,25.4686,109590.0
2020-11-04 09:50:00,28.51,28.52,28.39,28.41,71845.0,25.4775,25.4865,25.3703,25.3882,71845.0
2020-11-04 09:55:00,28.41,28.51,28.37,28.51,37792.0,25.3882,25.4775,25.3524,25.4775,37792.0
2020-11-04 10:00:00,28.53,28.68,28.51,28.64,66765.0,25.4954,25.6295,25.4775,25.5937,66765.0
2020-11-04 10:05:00,28.63,28.73,28.6,28.6,91462.0,25.5848,25.6741,25.558,25.558,91462.0
2020-11-04 10:10:00,28.6,28.73,28.59,28.65,64086.0,25.558,25.6741,25.549,25.6027,64086.0
2020-11-04 10:15:00,28.64,28.7,28.57,28.59,67464.0,25.5937,25.6473,25.5312,25.549,67464.0
2020-11-04 10:20:00,28.59,28.64,28.51,28.57,48476.0,25.549,25.5937,25.4775,25.5312,48476.0
2020-11-04 10:25:00,28.57,28.57,28.47,28.48,49856.0,25.5312,25.5312,25.4418,25.4507,49856.0
2020-11-04 10:30:00,28.48,28.49,28.42,28.47,30280.0,25.4507,25.4597,25.3971,25.4418,30280.0
2020-11-04 10:35:00,28.46,28.48,28.35,28.37,17877.0,25.4329,25.4507,25.3346,25.3524,17877.0
2020-11-04 10:40:00,28.37,28.37,28.27,28.31,48738.0,25.3524,25.3524,25.2631,25.2988,48738.0
2020-11-04 10:45:00,28.31,28.41,28.31,28.37,22595.0,25.2988,25.3882,25.2988,25.3524,22595.0
2020-11-04 10:50:00,28.38,28.47,28.36,28.47,21320.0,25.3614,25.4418,25.3435,25.4418,21320.0
2020-11-04 10:55:00,28.47,28.48,28.44,28.46,27515.0,25.4418,25.4507,25.415,25.4329,27515.0
2020-11-04 11:00:00,28.46,28.48,28.42,28.42,23372.0,25.4329,25.4507,25.3971,25.3971,23372.0
2020-11-04 11:05:00,28.43,28.43,28.36,28.36,20933.0,25.4061,25.4061,25.3435,25.3435,20933.0
2020-11-04 11:10:00,28.36,28.38,28.31,28.32,18906.0,25.3435,25.3614,25.2988,25.3078,18906.0
2020-11-04 11:15:00,28.33,28.34,28.28,28.32,26970.0,25.3167,25.3256,25.272,25.3078,26970.0
2020-11-04 11:20:00,28.31,28.36,28.28,28.35,18172.0,25.2988,25.3435,25.272,25.3346,18172.0
2020-11-04 11:25:00,28.36,28.36,28.33,28.35,17059.0,25.3435,25.3435,25.3167,25.3346,17059.0
2020-11-04 11:30:00,28.34,28.4,28.33,28.35,22930.0,25.3256,25.3792,25.3167,25.3346,22930.0
2020-11-04 11:35:00,28.36,28.38,28.33,28.38,14711.0,25.3435,25.3614,25.3167,25.3614,14711.0
2020-11-04 11:40:00,28.38,28.39,28.31,28.32,21084.0,25.3614,25.3703,25.2988,25.3078,21084.0
2020-11-04 11:45:00,28.33,28.35,28.31,28.33,13055.0,25.3167,25.3346,25.2988,25.3167,13055.0
2020-11-04 11:50:00,28.34,28.36,28.33,28.35,23267.0,25.3256,25.3435,25.3167,25.3346,23267.0
2020-11-04 11:55:00,28.34,28.43,28.34,28.42,22048.0,25.3256,25.4061,25.3256,25.3971,22048.0
2020-11-04 12:00:00,28.41,28.44,28.38,28.39,20767.0,25.3882,25.415,25.3614,25.3703,20767.0
2020-11-04 12:05:00,28.38,28.42,28.37,28.38,19603.0,25.3614,25.3971,25.3524,25.3614,19603.0
2020-11-04 12:10:00,28.39,28.41,28.37,28.41,11162.0,25.3703,25.3882,25.3524,25.3882,11162.0
2020-11-04 12:15:00,28.42,28.43,28.38,28.4,21655.0,25.3971,25.4061,25.3614,25.3792,21655.0
2020-11-04 12:20:00,28.4,28.44,28.39,28.43,14709.0,25.3792,25.415,25.3703,25.4061,14709.0
2020-11-04 12:25:00,28.43,28.44,28.38,28.39,13502.0,25.4061,25.415,25.3614,25.3703,13502.0
2020-11-04 12:30:00,28.4,28.4,28.37,28.39,15138.0,25.3792,25.3792,25.3524,25.3703,15138.0
2020-11-04 12:35:00,28.39,28.42,28.37,28.42,20563.0,25.3703,25.3971,25.3524,25.3971,20563.0
2020-11-04 12:40:00,28.42,28.44,28.39,28.42,12703.0,25.3971,25.415,25.3703,25.3971,12703.0
2020-11-04 12:45:00,28.42,28.42,28.35,28.38,19361.0,25.3971,25.3971,25.3346,25.3614,19361.0
2020-11-04 12:50:00,28.38,28.4,28.35,28.37,17079.0,25.3614,25.3792,25.3346,25.3524,17079.0
2020-11-04 12:55:00,28.37,28.39,28.35,28.39,10927.0,25.3524,25.3703,25.3346,25.3703,10927.0
2020-11-04 13:00:00,28.39,28.4,28.36,28.37,21043.0,25.3703,25.3792,25.3435,25.3524,21043.0
2020-11-04 13:05:00,28.37,28.39,28.36,28.37,27991.0,25.3524,25.3703,25.3435,25.3524,27991.0
2020-11-04 13:10:00,28.37,28.39,28.36,28.37,19512.0,25.3524,25.3703,25.3435,25.3524,19512.0
2020-11-04 13:15:00,28.37,28.4,28.35,28.38,31597.0,25.3524,25.3792,25.3346,25.3614,31597.0
2020-11-04 13:20:00,28.37,28.39,28.36,28.38,19892.0,25.3524,25.3703,25.3435,25.3614,19892.0
2020-11-04 13:25:00,28.38,28.38,28.32,28.35,21901.0,25.3614,25.3614,25.3078,25.3346,21901.0
2020-11-04 13:30:00,28.35,28.38,28.31,28.37,30640.0,25.3346,25.3614,25.2988,25.3524,30640.0
2020-11-04 13:35:00,28.36,28.4,28.34,28.38,29844.0,25.3435,25.3792,25.3256,25.3614,29844.0
2020-11-04 13:40:00,28.38,28.41,28.25,28.27,40814.0,25.3614,25.3882,25.2452,25.2631,40814.0
2020-11-04 13:45:00,28.27,28.28,28.24,28.26,27392.0,25.2631,25.272,25.2363,25.2541,27392.0
2020-11-04 13:50:00,28.25,28.27,28.21,28.27,24795.0,25.2452,25.2631,25.2095,25.2631,24795.0
2020-11-04 13:55:00,28.27,28.27,28.22,28.24,29257.0,25.2631,25.2631,25.2184,25.2363,29257.0
2020-11-04 14:00:00,28.24,28.29,28.23,28.24,18541.0,25.2363,25.2809,25.2273,25.2363,18541.0
2020-11-04 14:05:00,28.24,28.33,28.22,28.33,20722.0,25.2363,25.3167,25.2184,25.3167,20722.0
2020-11-04 14:10:00,28.34,28.36,28.31,28.32,20067.0,25.3256,25.3435,25.2988,25.3078,20067.0
2020-11-04 14:15:00,28.32,28.32,28.26,28.28,22984.0,25.3078,25.3078,25.2541,25.272,22984.0
2020-11-04 14:20:00,28.28,28.28,28.21,28.27,62920.0,25.272,25.272,25.2095,25.2631,62920.0
2020-11-04 14:25:00,28.27,28.27,28.22,28.23,26241.0,25.2631,25.2631,25.2184,25.2273,26241.0
2020-11-04 14:30:00,28.24,28.25,28.17,28.18,23062.0,25.2363,25.2452,25.1737,25.1826,23062.0
2020-11-04 14:35:00,28.18,28.18,28.15,28.17,25893.0,25.1826,25.1826,25.1558,25.1737,25893.0
2020-11-04 14:40:00,28.16,28.17,28.07,28.11,57586.0,25.1648,25.1737,25.0843,25.1201,57586.0
2020-11-04 14:45:00,28.11,28.15,28.1,28.14,29513.0,25.1201,25.1558,25.1112,25.1469,29513.0
2020-11-04 14:50:00,28.14,28.18,28.14,28.17,35804.0,25.1469,25.1826,25.1469,25.1737,35804.0
2020-11-04 14:55:00,28.17,28.21,28.13,28.18,71153.0,25.1737,25.2095,25.138,25.1826,71153.0
2020-11-04 15:00:00,28.18,28.19,28.1,28.13,26493.0,25.1826,25.1916,25.1112,25.138,26493.0
2020-11-04 15:05:00,28.12,28.13,28.08,28.11,23228.0,25.129,25.138,25.0933,25.1201,23228.0
2020-11-04 15:10:00,28.1,28.11,28.07,28.09,33186.0,25.1112,25.1201,25.0843,25.1022,33186.0
2020-11-04 15:15:00,28.09,28.09,28.04,28.05,28015.0,25.1022,25.1022,25.0575,25.0665,28015.0
2020-11-04 15:20:00,28.05,28.1,28.05,28.09,46204.0,25.0665,25.1112,25.0665,25.1022,46204.0
2020-11-04 15:25:00,28.09,28.09,28.04,28.09,87383.0,25.1022,25.1022,25.0575,25.1022,87383.0
2020-11-04 15:30:00,28.09,28.16,28.08,28.16,192082.0,25.1022,25.1648,25.0933,25.1648,192082.0
2020-11-04 15:35:00,28.15,28.23,28.15,28.19,81898.0,25.1558,25.2273,25.1558,25.1916,81898.0
2020-11-04 15:40:00,28.2,28.23,28.16,28.17,218278.0,25.2005,25.2273,25.1648,25.1737,218278.0
2020-11-04 15:45:00,28.16,28.27,28.15,28.24,139322.0,25.1648,25.2631,25.1558,25.2363,139322.0
2020-11-04 15:50:00,28.23,28.33,28.23,28.32,238896.0,25.2273,25.3167,25.2273,25.3078,238896.0
2020-11-04 15:55:00,28.32,28.32,28.16,28.23,436749.0,25.3078,25.3078,25.1648,25.2273,436749.0
2020-11-05 09:30:00,28.57,28.68,28.37,28.64,34246.0,25.5312,25.6295,25.3524,25.5937,34246.0
2020-11-05 09:35:00,28.65,28.67,28.58,28.62,44019.0,25.6027,25.6205,25.5401,25.5758,44019.0
2020-11-05 09:40:00,28.62,28.64,28.55,28.64,45331.0,25.5758,25.5937,25.5133,25.5937,45331.0
2020-11-05 09:45:00,28.64,28.67,28.53,28.55,39129.0,25.5937,25.6205,25.4954,25.5133,39129.0
2020-11-05 09:50:00,28.55,28.55,28.43,28.43,11896.0,25.5133,25.5133,25.4061,25.4061,11896.0
2020-11-05 09:55:00,28.43,28.46,28.36,28.38,51949.0,25.4061,25.4329,25.3435,25.3614,51949.0
2020-11-05 10:00:00,28.38,28.47,28.38,28.43,37031.0,25.3614,25.4418,25.3614,25.4061,37031.0
2020-11-05 10:05:00,28.43,28.49,28.42,28.48,46567.0,25.4061,25.4597,25.3971,25.4507,46567.0
2020-11-05 10:10:00,28.48,28.61,28.47,28.6,26282.0,25.4507,25.5669,25.4418,25.558,26282.0
2020-11-05 10:15:00,28.61,28.68,28.61,28.68,20261.0,25.5669,25.6295,25.5669,25.6295,20261.0
2020-11-05 10:20:00,28.67,28.7,28.65,28.69,20056.0,25.6205,25.6473,25.6027,25.6384,20056.0
2020-11-05 10:25:00,28.69,28.7,28.65,28.67,13307.0,25.6384,25.6473,25.6027,25.6205,13307.0
2020-11-05 10:30:00,28.67,28.79,28.66,28.78,25892.0,25.6205,25.7278,25.6116,25.7188,25892.0
2020-11-05 10:35:00,28.78,28.86,28.75,28.82,41263.0,25.7188,25.7903,25.692,25.7546,41263.0
2020-11-05 10:40:00,28.82,28.88,28.81,28.86,17570.0,25.7546,25.8082,25.7456,25.7903,17570.0
2020-11-05 10:45:00,28.86,28.86,28.76,28.82,25870.0,25.7903,25.7903,25.701,25.7546,25870.0
2020-11-05 10:50:00,28.82,28.89,28.82,28.86,81624.0,25.7546,25.8171,25.7546,25.7903,81624.0
2020-11-05 10:55:00,28.85,28.86,28.82,28.85,19551.0,25.7814,25.7903,25.7546,25.7814,19551.0
2020-11-05 11:00:00,28.85,28.85,28.81,28.81,15284.0,25.7814,25.7814,25.7456,25.7456,15284.0
2020-11-05 11:05:00,28.81,28.87,28.8,28.82,30632.0,25.7456,25.7993,25.7367,25.7546,30632.0
2020-11-05 11:10:00,28.82,28.85,28.78,28.84,33122.0,25.7546,25.7814,25.7188,25.7724,33122.0
2020-11-05 11:15:00,28.84,28.88,28.81,28.84,19414.0,25.7724,25.8082,25.7456,25.7724,19414.0
2020-11-05 11:20:00,28.83,28.83,28.79,28.83,12304.0,25.7635,25.7635,25.7278,25.7635,12304.0
2020-11-05 11:25:00,28.83,28.85,28.76,28.77,17446.0,25.7635,25.7814,25.701,25.7099,17446.0
2020-11-05 11:30:00,28.77,28.84,28.77,28.82,37879.0,25.7099,25.7724,25.7099,25.7546,37879.0
2020-11-05 11:35:00,28.82,28.82,28.72,28.73,58201.0,25.7546,25.7546,25.6652,25.6741,58201.0
2020-11-05 11:40:00,28.73,28.79,28.72,28.78,19547.0,25.6741,25.7278,25.6652,25.7188,19547.0
2020-11-05 11:45:00,28.78,28.79,28.75,28.76,12668.0,25.7188,25.7278,25.692,25.701,12668.0
2020-11-05 11:50:00,28.77,28.79,28.74,28.76,20873.0,25.7099,25.7278,25.6831,25.701,20873.0
2020-11-05 11:55:00,28.76,28.77,28.69,28.7,19181.0,25.701,25.7099,25.6384,25.6473,19181.0
2020-11-05 12:00:00,28.7,28.72,28.66,28.71,21349.0,25.6473,25.6652,25.6116,25.6563,21349.0
2020-11-05 12:05:00,28.71,28.75,28.7,28.75,28353.0,25.6563,25.692,25.6473,25.692,28353.0
2020-11-05 12:10:00,28.74,28.79,28.72,28.74,21361.0,25.6831,25.7278,25.6652,25.6831,21361.0
2020-11-05 12:15:00,28.74,28.74,28.66,28.67,16799.0,25.6831,25.6831,25.6116,25.6205,16799.0
2020-11-05 12:20:00,28.67,28.67,28.59,28.6,25691.0,25.6205,25.6205,25.549,25.558,25691.0
2020-11-05 12:25:00,28.61,28.62,28.57,28.58,18816.0,25.5669,25.5758,25.5312,25.5401,18816.0
2020-11-05 12:30:00,28.58,28.62,28.57,28.62,17428.0,25.5401,25.5758,25.5312,25.5758,17428.0
2020-11-05 12:35:00,28.62,28.68,28.61,28.68,14472.0,25.5758,25.6295,25.5669,25.6295,14472.0
2020-11-05 12:40:00,28.68,28.73,28.67,28.73,10336.0,25.6295,25.6741,25.6205,25.6741,10336.0
2020-11-05 12:45:00,28.74,28.77,28.73,28.76,19135.0,25.6831,25.7099,25.6741,25.701,19135.0
2020-11-05 12:50:00,28.75,28.77,28.74,28.77,11476.0,25.692,25.7099,25.6831,25.7099,11476.0
2020-11-05 12:55:00,28.77,28.8,28.75,28.8,9385.0,25.7099,25.7367,25.692,25.7367,9385.0
2020-11-05 13:00:00,28.8,28.83,28.77,28.8,35334.0,25.7367,25.7635,25.7099,25.7367,35334.0
2020-11-05 13:05:00,28.8,28.82,28.77,28.79,14668.0,25.7367,25.7546,25.7099,25.7278,14668.0
2020-11-05 13:10:00,28.8,28.84,28.8,28.84,24350.0,25.7367,25.7724,25.7367,25.7724,24350.0
2020-11-05 13:15:00,28.84,28.84,28.81,28.82,12724.0,25.7724,25.7724,25.7456,25.7546,12724.0
2020-11-05 13:20:00,28.82,28.83,28.79,28.8,20733.0,25.7546,25.7635,25.7278,25.7367,20733.0
2020-11-05 13:25:00,28.8,28.83,28.79,28.83,5570.0,25.7367,25.7635,25.7278,25.7635,5570.0
2020-11-05 13:30:00,28.83,28.84,28.81,28.81,12177.0,25.7635,25.7724,25.7456,25.7456,12177.0
2020-11-05 13:35:00,28.8,28.82,28.79,28.82,13510.0,25.7367,25.7546,25.7278,25.7546,13510.0
2020-11-05 13:40:00,28.83,28.85,28.81,28.84,10429.0,25.7635,25.7814,25.7456,25.7724,10429.0
2020-11-05 13:45:00,28.83,28.84,28.81,28.84,17854.0,25.7635,25.7724,25.7456,25.7724,17854.0
2020-11-05 13:50:00,28.84,28.84,28.81,28.82,11325.0,25.7724,25.7724,25.7456,25.7546,11325.0
2020-11-05 13:55:00,28.83,28.84,28.78,28.79,52931.0,25.7635,25.7724,25.7188,25.7278,52931.0
2020-11-05 14:00:00,28.78,28.82,28.77,28.8,19304.0,25.7188,25.7546,25.7099,25.7367,19304.0
2020-11-05 14:05:00,28.8,28.81,28.74,28.77,25882.0,25.7367,25.7456,25.6831,25.7099,25882.0
2020-11-05 14:10:00,28.76,28.77,28.74,28.75,18806.0,25.701,25.7099,25.6831,25.692,18806.0
2020-11-05 14:15:00,28.76,28.82,28.76,28.82,28309.0,25.701,25.7546,25.701,25.7546,28309.0
2020-11-05 14:20:00,28.81,28.83,28.78,28.8,17365.0,25.7456,25.7635,25.7188,25.7367,17365.0
2020-11-05 14:25:00,28.8,28.81,28.78,28.8,17052.0,25.7367,25.7456,25.7188,25.7367,17052.0
2020-11-05 14:30:00,28.79,28.86,28.79,28.81,117114.0,25.7278,25.7903,25.7278,25.7456,117114.0
2020-11-05 14:35:00,28.81,28.81,28.73,28.75,21788.0,25.7456,25.7456,25.6741,25.692,21788.0
2020-11-05 14:40:00,28.75,28.8,28.74,28.78,22466.0,25.692,25.7367,25.6831,25.7188,22466.0
2020-11-05 14:45:00,28.78,28.79,28.72,28.72,13334.0,25.7188,25.7278,25.6652,25.6652,13334.0
2020-11-05 14:50:00,28.72,28.74,28.71,28.74,12549.0,25.6652,25.6831,25.6563,25.6831,12549.0
2020-11-05 14:55:00,28.73,28.76,28.72,28.74,32760.0,25.6741,25.701,25.6652,25.6831,32760.0
2020-11-05 15:00:00,28.73,28.77,28.72,28.77,40779.0,25.6741,25.7099,25.6652,25.7099,40779.0
2020-11-05 15:05:00,28.77,28.78,28.75,28.76,23931.0,25.7099,25.7188,25.692,25.701,23931.0
2020-11-05 15:10:00,28.76,28.78,28.72,28.73,33109.0,25.701,25.7188,25.6652,25.6741,33109.0
2020-11-05 15:15:00,28.73,28.75,28.7,28.73,31860.0,25.6741,25.692,25.6473,25.6741,31860.0
2020-11-05 15:20:00,28.72,28.76,28.72,28.76,21687.0,25.6652,25.701,25.6652,25.701,21687.0
2020-11-05 15:25:00,28.75,28.76,28.73,28.76,29650.0,25.692,25.701,25.6741,25.701,29650.0
2020-11-05 15:30:00,28.76,28.79,28.72,28.75,62149.0,25.701,25.7278,25.6652,25.692,62149.0
2020-11-05 15:35:00,28.75,28.76,28.68,28.68,69059.0,25.692,25.701,25.6295,25.6295,69059.0
2020-11-05 15:40:00,28.69,28.73,28.68,28.71,51315.0,25.6384,25.6741,25.6295,25.6563,51315.0
2020-11-05 15:45:00,28.7,28.74,28.69,28.71,87399.0,25.6473,25.6831,25.6384,25.6563,87399.0
2020-11-05 15:50:00,28.71,28.82,28.7,28.82,110451.0,25.6563,25.7546,25.6473,25.7546,110451.0
2020-11-05 15:55:00,28.81,28.83,28.76,28.81,223091.0,25.7456,25.7635,25.701,25.7456,223091.0
2020-11-06 09:30:00,29.02,29.02,28.71,28.92,34084.0,25.9333,25.9333,25.6563,25.8439,34084.0
2020-11-06 09:35:00,28.88,28.89,28.74,28.77,44691.0,25.8082,25.8171,25.6831,25.7099,44691.0
2020-11-06 09:40:00,28.77,28.84,28.76,28.79,34120.0,25.7099,25.7724,25.701,25.7278,34120.0
2020-11-06 09:45:00,28.79,28.81,28.72,28.76,103439.0,25.7278,25.7456,25.6652,25.701,103439.0
2020-11-06 09:50:00,28.76,28.77,28.67,28.68,89288.0,25.701,25.7099,25.6205,25.6295,89288.0
2020-11-06 09:55:00,28.67,28.68,28.58,28.62,43737.0,25.6205,25.6295,25.5401,25.5758,43737.0
2020-11-06 10:00:00,28.62,28.65,28.59,28.64,16112.0,25.5758,25.6027,25.549,25.5937,16112.0
2020-11-06 10:05:00,28.62,28.68,28.59,28.67,15682.0,25.5758,25.6295,25.549,25.6205,15682.0
2020-11-06 10:10:00,28.67,28.71,28.66,28.71,14587.0,25.6205,25.6563,25.6116,25.6563,14587.0
2020-11-06 10:15:00,28.71,28.73,28.68,28.72,10533.0,25.6563,25.6741,25.6295,25.6652,10533.0
2020-11-06 10:20:00,28.71,28.74,28.7,28.71,13474.0,25.6563,25.6831,25.6473,25.6563,13474.0
2020-11-06 10:25:00,28.7,28.75,28.69,28.71,19055.0,25.6473,25.692,25.6384,25.6563,19055.0
2020-11-06 10:30:00,28.71,28.76,28.71,28.73,8406.0,25.6563,25.701,25.6563,25.6741,8406.0
2020-11-06 10:35:00,28.73,28.75,28.7,28.71,7527.0,25.6741,25.692,25.6473,25.6563,7527.0
2020-11-06 10:40:00,28.71,28.72,28.68,28.7,13567.0,25.6563,25.6652,25.6295,25.6473,13567.0
2020-11-06 10:45:00,28.69,28.74,28.65,28.73,21399.0,25.6384,25.6831,25.6027,25.6741,21399.0
2020-11-06 10:50:00,28.73,28.82,28.72,28.82,16173.0,25.6741,25.7546,25.6652,25.7546,16173.0
2020-11-06 10:55:00,28.82,28.82,28.69,28.7,15855.0,25.7546,25.7546,25.6384,25.6473,15855.0
2020-11-06 11:00:00,28.72,28.81,28.71,28.81,17862.0,25.6652,25.7456,25.6563,25.7456,17862.0
2020-11-06 11:05:00,28.8,28.84,28.78,28.84,7008.0,25.7367,25.7724,25.7188,25.7724,7008.0
2020-11-06 11:10:00,28.83,28.86,28.79,28.82,16283.0,25.7635,25.7903,25.7278,25.7546,16283.0
2020-11-06 11:15:00,28.81,28.86,28.79,28.85,13099.0,25.7456,25.7903,25.7278,25.7814,13099.0
2020-11-06 11:20:00,28.86,28.86,28.74,28.74,8776.0,25.7903,25.7903,25.6831,25.6831,8776.0
2020-11-06 11:25:00,28.75,28.77,28.71,28.76,22759.0,25.692,25.7099,25.6563,25.701,22759.0
2020-11-06 11:30:00,28.77,28.77,28.72,28.75,9500.0,25.7099,25.7099,25.6652,25.692,9500.0
2020-11-06 11:35:00,28.75,28.78,28.73,28.74,13830.0,25.692,25.7188,25.6741,25.6831,13830.0
2020-11-06 11:40:00,28.73,28.74,28.7,28.73,9971.0,25.6741,25.6831,25.6473,25.6741,9971.0
2020-11-06 11:45:00,28.72,28.73,28.7,28.72,12735.0,25.6652,25.6741,25.6473,25.6652,12735.0
2020-11-06 11:50:00,28.71,28.76,28.69,28.69,12739.0,25.6563,25.701,25.6384,25.6384,12739.0
2020-11-06 11:55:00,28.68,28.69,28.65,28.69,20727.0,25.6295,25.6384,25.6027,25.6384,20727.0
2020-11-06 12:00:00,28.7,28.73,28.69,28.69,5805.0,25.6473,25.6741,25.6384,25.6384,5805.0
2020-11-06 12:05:00,28.69,28.7,28.66,28.7,9579.0,25.6384,25.6473,25.6116,25.6473,9579.0
2020-11-06 12:10:00,28.7,28.7,28.67,28.68,7281.0,25.6473,25.6473,25.6205,25.6295,7281.0
2020-11-06 12:15:00,28.68,28.69,28.66,28.68,11188.0,25.6295,25.6384,25.6116,25.6295,11188.0
2020-11-06 12:20:00,28.67,28.68,28.66,28.67,6342.0,25.6205,25.6295,25.6116,25.6205,6342.0
2020-11-06 12:25:00,28.67,28.68,28.65,28.66,14680.0,25.6205,25.6295,25.6027,25.6116,14680.0
2020-11-06 12:30:00,28.66,28.71,28.66,28.7,12802.0,25.6116,25.6563,25.6116,25.6473,12802.0
2020-11-06 12:35:00,28.69,28.69,28.64,28.66,20725.0,25.6384,25.6384,25.5937,25.6116,20725.0
2020-11-06 12:40:00,28.66,28.67,28.63,28.67,13557.0,25.6116,25.6205,25.5848,25.6205,13557.0
2020-11-06 12:45:00,28.66,28.66,28.6,28.64,17278.0,25.6116,25.6116,25.558,25.5937,17278.0
2020-11-06 12:50:00,28.63,28.65,28.62,28.62,9911.0,25.5848,25.6027,25.5758,25.5758,9911.0
2020-11-06 12:55:00,28.63,28.65,28.62,28.63,6348.0,25.5848,25.6027,25.5758,25.5848,6348.0
2020-11-06 13:00:00,28.63,28.63,28.59,28.6,11853.0,25.5848,25.5848,25.549,25.558,11853.0
2020-11-06 13:05:00,28.59,28.63,28.59,28.62,13356.0,25.549,25.5848,25.549,25.5758,13356.0
2020-11-06 13:10:00,28.62,28.65,28.61,28.64,9692.0,25.5758,25.6027,25.5669,25.5937,9692.0
2020-11-06 13:15:00,28.64,28.64,28.62,28.64,9695.0,25.5937,25.5937,25.5758,25.5937,9695.0
2020-11-06 13:20:00,28.64,28.64,28.59,28.62,16921.0,25.5937,25.5937,25.549,25.5758,16921.0
2020-11-06 13:25:00,28.62,28.64,28.61,28.63,8013.0,25.5758,25.5937,25.5669,25.5848,8013.0
2020-11-06 13:30:00,28.62,28.66,28.62,28.66,9308.0,25.5758,25.6116,25.5758,25.6116,9308.0
2020-11-06 13:35:00,28.66,28.68,28.65,28.67,13329.0,25.6116,25.6295,25.6027,25.6205,13329.0
2020-11-06 13:40:00,28.67,28.67,28.63,28.65,11766.0,25.6205,25.6205,25.5848,25.6027,11766.0
2020-11-06 13:45:00,28.65,28.67,28.63,28.65,15941.0,25.6027,25.6205,25.5848,25.6027,15941.0
2020-11-06 13:50:00,28.65,28.68,28.64,28.67,12615.0,25.6027,25.6295,25.5937,25.6205,12615.0
2020-11-06 13:55:00,28.68,28.7,28.66,28.68,48028.0,25.6295,25.6473,25.6116,25.6295,48028.0
2020-11-06 14:00:00,28.68,28.7,28.64,28.65,26472.0,25.6295,25.6473,25.5937,25.6027,26472.0
2020-11-06 14:05:00,28.65,28.68,28.65,28.67,10588.0,25.6027,25.6295,25.6027,25.6205,10588.0
2020-11-06 14:10:00,28.68,28.68,28.66,28.67,11690.0,25.6295,25.6295,25.6116,25.6205,11690.0
2020-11-06 14:15:00,28.68,28.69,28.65,28.66,20394.0,25.6295,25.6384,25.6027,25.6116,20394.0
2020-11-06 14:20:00,28.66,28.68,28.66,28.67,13371.0,25.6116,25.6295,25.6116,25.6205,13371.0
2020-11-06 14:25:00,28.66,28.66,28.63,28.66,17969.0,25.6116,25.6116,25.5848,25.6116,17969.0
2020-11-06 14:30:00,28.66,28.68,28.65,28.67,11714.0,25.6116,25.6295,25.6027,25.6205,11714.0
2020-11-06 14:35:00,28.66,28.67,28.57,28.6,20823.0,25.6116,25.6205,25.5312,25.558,20823.0
2020-11-06 14:40:00,28.6,28.61,28.57,28.61,20627.0,25.558,25.5669,25.5312,25.5669,20627.0
2020-11-06 14:45:00,28.61,28.61,28.55,28.55,16986.0,25.5669,25.5669,25.5133,25.5133,16986.0
2020-11-06 14:50:00,28.55,28.58,28.55,28.55,11546.0,25.5133,25.5401,25.5133,25.5133,11546.0
2020-11-06 14:55:00,28.56,28.57,28.54,28.56,13219.0,25.5222,25.5312,25.5044,25.5222,13219.0
2020-11-06 15:00:00,28.56,28.56,28.53,28.55,22630.0,25.5222,25.5222,25.4954,25.5133,22630.0
2020-11-06 15:05:00,28.55,28.59,28.55,28.59,11671.0,25.5133,25.549,25.5133,25.549,11671.0
2020-11-06 15:10:00,28.58,28.61,28.56,28.6,13504.0,25.5401,25.5669,25.5222,25.558,13504.0
2020-11-06 15:15:00,28.6,28.6,28.55,28.57,19351.0,25.558,25.558,25.5133,25.5312,19351.0
2020-11-06 15:20:00,28.57,28.63,28.55,28.61,43607.0,25.5312,25.5848,25.5133,25.5669,43607.0
2020-11-06 15:25:00,28.6,28.64,28.59,28.62,29569.0,25.558,25.5937,25.549,25.5758,29569.0
2020-11-06 15:30:00,28.62,28.66,28.61,28.64,28488.0,25.5758,25.6116,25.5669,25.5937,28488.0
2020-11-06 15:35:00,28.63,28.64,28.61,28.62,28605.0,25.5848,25.5937,25.5669,25.5758,28605.0
2020-11-06 15:40:00,28.62,28.68,28.62,28.66,25650.0,25.5758,25.6295,25.5758,25.6116,25650.0
2020-11-06 15:45:00,28.67,28.75,28.67,28.74,68363.0,25.6205,25.692,25.6205,25.6831,68363.0
2020-11-06 15:50:00,28.74,28.75,28.7,28.71,100602.0,25.6831,25.692,25.6473,25.6563,100602.0
2020-11-06 15:55:00,28.71,28.72,28.62,28.65,155846.0,25.6563,25.6652,25.5758,25.6027,155846.0
2020-11-09 09:30:00,29.56,29.73,29.49,29.56,62871.0,26.4159,26.5678,26.3533,26.4159,62871.0
2020-11-09 09:35:00,29.55,29.68,29.4,29.41,66115.0,26.4069,26.5231,26.2729,26.2818,66115.0
2020-11-09 09:40:00,29.42,29.45,29.3,29.38,66808.0,26.2908,26.3176,26.1835,26.255,66808.0
2020-11-09 09:45:00,29.38,29.6,29.38,29.54,49604.0,26.255,26.4516,26.255,26.398,49604.0
2020-11-09 09:50:00,29.53,29.56,29.3,29.34,79467.0,26.3891,26.4159,26.1835,26.2193,79467.0
2020-11-09 09:55:00,29.32,29.35,29.2,29.23,88071.0,26.2014,26.2282,26.0942,26.121,88071.0
2020-11-09 10:00:00,29.22,29.34,29.19,29.33,76004.0,26.112,26.2193,26.0852,26.2103,76004.0
2020-11-09 10:05:00,29.34,29.37,29.15,29.23,43025.0,26.2193,26.2461,26.0495,26.121,43025.0
2020-11-09 10:10:00,29.21,29.3,29.18,29.24,60641.0,26.1031,26.1835,26.0763,26.1299,60641.0
2020-11-09 10:15:00,29.27,29.36,29.27,29.33,29589.0,26.1567,26.2371,26.1567,26.2103,29589.0
2020-11-09 10:20:00,29.34,29.35,29.25,29.27,29415.0,26.2193,26.2282,26.1388,26.1567,29415.0
2020-11-09 10:25:00,29.27,29.28,29.1,29.16,29229.0,26.1567,26.1656,26.0048,26.0584,29229.0
2020-11-09 10:30:00,29.16,29.18,29.06,29.07,23069.0,26.0584,26.0763,25.969,25.978,23069.0
2020-11-09 10:35:00,29.07,29.09,28.97,29.02,37860.0,25.978,25.9959,25.8886,25.9333,37860.0
2020-11-09 10:40:00,29.03,29.07,28.96,28.96,33072.0,25.9422,25.978,25.8797,25.8797,33072.0
2020-11-09 10:45:00,28.96,28.99,28.81,28.87,69567.0,25.8797,25.9065,25.7456,25.7993,69567.0
2020-11-09 10:50:00,28.87,28.89,28.79,28.89,101250.0,25.7993,25.8171,25.7278,25.8171,101250.0
2020-11-09 10:55:00,28.89,28.89,28.72,28.75,83849.0,25.8171,25.8171,25.6652,25.692,83849.0
2020-11-09 11:00:00,28.75,28.79,28.52,28.54,184966.0,25.692,25.7278,25.4865,25.5044,184966.0
2020-11-09 11:05:00,28.55,28.66,28.53,28.65,102810.0,25.5133,25.6116,25.4954,25.6027,102810.0
2020-11-09 11:10:00,28.65,28.71,28.59,28.69,27063.0,25.6027,25.6563,25.549,25.6384,27063.0
2020-11-09 11:15:00,28.68,28.82,28.62,28.82,61677.0,25.6295,25.7546,25.5758,25.7546,61677.0
2020-11-09 11:20:00,28.84,28.87,28.81,28.87,29412.0,25.7724,25.7993,25.7456,25.7993,29412.0
2020-11-09 11:25:00,28.86,29.06,28.86,29.05,61002.0,25.7903,25.969,25.7903,25.9601,61002.0
2020-11-09 11:30:00,29.04,29.05,28.93,29.0,27881.0,25.9512,25.9601,25.8529,25.9154,27881.0
2020-11-09 11:35:00,29.01,29.02,28.92,28.94,24087.0,25.9244,25.9333,25.8439,25.8618,24087.0
2020-11-09 11:40:00,28.94,28.94,28.87,28.88,18691.0,25.8618,25.8618,25.7993,25.8082,18691.0
2020-11-09 11:45:00,28.87,28.89,28.79,28.84,22452.0,25.7993,25.8171,25.7278,25.7724,22452.0
2020-11-09 11:50:00,28.84,28.9,28.82,28.88,25045.0,25.7724,25.8261,25.7546,25.8082,25045.0
2020-11-09 11:55:00,28.88,28.88,28.84,28.86,23571.0,25.8082,25.8082,25.7724,25.7903,23571.0
2020-11-09 12:00:00,28.86,28.88,28.78,28.82,34071.0,25.7903,25.8082,25.7188,25.7546,34071.0
2020-11-09 12:05:00,28.84,28.88,28.79,28.84,22981.0,25.7724,25.8082,25.7278,25.7724,22981.0
2020-11-09 12:10:00,28.84,28.84,28.71,28.77,27006.0,25.7724,25.7724,25.6563,25.7099,27006.0
2020-11-09 12:15:00,28.76,28.82,28.74,28.81,28854.0,25.701,25.7546,25.6831,25.7456,28854.0
2020-11-09 12:20:00,28.8,28.85,28.79,28.84,18612.0,25.7367,25.7814,25.7278,25.7724,18612.0
2020-11-09 12:25:00,28.85,28.87,28.81,28.83,26727.0,25.7814,25.7993,25.7456,25.7635,26727.0
2020-11-09 12:30:00,28.83,28.85,28.77,28.77,53760.0,25.7635,25.7814,25.7099,25.7099,53760.0
2020-11-09 12:35:00,28.77,28.79,28.73,28.75,25669.0,25.7099,25.7278,25.6741,25.692,25669.0
2020-11-09 12:40:00,28.75,28.76,28.72,28.73,11081.0,25.692,25.701,25.6652,25.6741,11081.0
2020-11-09 12:45:00,28.72,28.75,28.65,28.65,34625.0,25.6652,25.692,25.6027,25.6027,34625.0
2020-11-09 12:50:00,28.66,28.71,28.63,28.65,29373.0,25.6116,25.6563,25.5848,25.6027,29373.0
2020-11-09 12:55:00,28.68,28.73,28.67,28.73,21692.0,25.6295,25.6741,25.6205,25.6741,21692.0
2020-11-09 13:00:00,28.73,28.76,28.72,28.75,20418.0,25.6741,25.701,25.6652,25.692,20418.0
2020-11-09 13:05:00,28.74,28.77,28.72,28.77,12592.0,25.6831,25.7099,25.6652,25.7099,12592.0
2020-11-09 13:10:00,28.77,28.77,28.72,28.72,14006.0,25.7099,25.7099,25.6652,25.6652,14006.0
2020-11-09 13:15:00,28.72,28.75,28.7,28.71,20864.0,25.6652,25.692,25.6473,25.6563,20864.0
2020-11-09 13:20:00,28.71,28.73,28.7,28.73,9850.0,25.6563,25.6741,25.6473,25.6741,9850.0
2020-11-09 13:25:00,28.73,28.75,28.72,28.75,22549.0,25.6741,25.692,25.6652,25.692,22549.0
2020-11-09 13:30:00,28.75,28.76,28.72,28.72,20214.0,25.692,25.701,25.6652,25.6652,20214.0
2020-11-09 13:35:00,28.72,28.74,28.7,28.71,20258.0,25.6652,25.6831,25.6473,25.6563,20258.0
2020-11-09 13:40:00,28.71,28.71,28.64,28.64,25328.0,25.6563,25.6563,25.5937,25.5937,25328.0
2020-11-09 13:45:00,28.65,28.66,28.61,28.63,25180.0,25.6027,25.6116,25.5669,25.5848,25180.0
2020-11-09 13:50:00,28.63,28.64,28.58,28.62,28046.0,25.5848,25.5937,25.5401,25.5758,28046.0
2020-11-09 13:55:00,28.62,28.68,28.61,28.64,23824.0,25.5758,25.6295,25.5669,25.5937,23824.0
2020-11-09 14:00:00,28.64,28.66,28.59,28.62,34389.0,25.5937,25.6116,25.549,25.5758,34389.0
2020-11-09 14:05:00,28.63,28.65,28.61,28.61,15464.0,25.5848,25.6027,25.5669,25.5669,15464.0
2020-11-09 14:10:00,28.62,28.65,28.59,28.6,21514.0,25.5758,25.6027,25.549,25.558,21514.0
2020-11-09 14:15:00,28.59,28.63,28.53,28.58,68290.0,25.549,25.5848,25.4954,25.5401,68290.0
2020-11-09 14:20:00,28.58,28.58,28.48,28.49,51756.0,25.5401,25.5401,25.4507,25.4597,51756.0
2020-11-09 14:25:00,28.48,28.55,28.47,28.52,29051.0,25.4507,25.5133,25.4418,25.4865,29051.0
2020-11-09 14:30:00,28.51,28.51,28.43,28.46,41268.0,25.4775,25.4775,25.4061,25.4329,41268.0
2020-11-09 14:35:00,28.46,28.49,28.45,28.48,31336.0,25.4329,25.4597,25.4239,25.4507,31336.0
2020-11-09 14:40:00,28.47,28.51,28.43,28.5,31824.0,25.4418,25.4775,25.4061,25.4686,31824.0
2020-11-09 14:45:00,28.49,28.49,28.44,28.46,49800.0,25.4597,25.4597,25.415,25.4329,49800.0
2020-11-09 14:50:00,28.45,28.45,28.29,28.32,113002.0,25.4239,25.4239,25.2809,25.3078,113002.0
2020-11-09 14:55:00,28.32,28.37,28.3,28.32,54140.0,25.3078,25.3524,25.2899,25.3078,54140.0
2020-11-09 15:00:00,28.31,28.33,28.29,28.33,61009.0,25.2988,25.3167,25.2809,25.3167,61009.0
2020-11-09 15:05:00,28.33,28.36,28.3,28.3,42188.0,25.3167,25.3435,25.2899,25.2899,42188.0
2020-11-09 15:10:00,28.31,28.32,28.29,28.31,36931.0,25.2988,25.3078,25.2809,25.2988,36931.0
2020-11-09 15:15:00,28.31,28.36,28.31,28.32,190138.0,25.2988,25.3435,25.2988,25.3078,190138.0
2020-11-09 15:20:00,28.32,28.32,28.25,28.26,50266.0,25.3078,25.3078,25.2452,25.2541,50266.0
2020-11-09 15:25:00,28.26,28.26,28.17,28.18,108007.0,25.2541,25.2541,25.1737,25.1826,108007.0
2020-11-09 15:30:00,28.18,28.21,28.12,28.15,185374.0,25.1826,25.2095,25.129,25.1558,185374.0
2020-11-09 15:35:00,28.14,28.19,28.1,28.14,263527.0,25.1469,25.1916,25.1112,25.1469,263527.0
2020-11-09 15:40:00,28.15,28.21,28.13,28.18,120615.0,25.1558,25.2095,25.138,25.1826,120615.0
2020-11-09 15:45:00,28.18,28.21,28.1,28.12,153984.0,25.1826,25.2095,25.1112,25.129,153984.0
2020-11-09 15:50:00,28.11,28.11,27.92,27.96,252830.0,25.1201,25.1201,24.9503,24.986,252830.0
2020-11-09 15:55:00,27.96,27.97,27.69,27.7,897754.0,24.986,24.995,24.7448,24.7537,897754.0
2020-11-10 09:30:00,27.26,27.47,27.17,27.42,144613.0,24.3605,24.5482,24.2801,24.5035,144613.0
2020-11-10 09:35:00,27.41,27.43,27.14,27.15,132995.0,24.4945,24.5124,24.2533,24.2622,132995.0
2020-11-10 09:40:00,27.15,27.34,27.11,27.26,111336.0,24.2622,24.432,24.2265,24.3605,111336.0
2020-11-10 09:45:00,27.26,27.42,27.23,27.41,64938.0,24.3605,24.5035,24.3337,24.4945,64938.0
2020-11-10 09:50:00,27.4,27.46,27.35,27.4,77031.0,24.4856,24.5392,24.4409,24.4856,77031.0
2020-11-10 09:55:00,27.39,27.44,27.33,27.42,83267.0,24.4767,24.5214,24.4231,24.5035,83267.0
2020-11-10 10:00:00,27.41,27.43,27.27,27.42,168826.0,24.4945,24.5124,24.3694,24.5035,168826.0
2020-11-10 10:05:00,27.41,27.45,27.37,27.39,125131.0,24.4945,24.5303,24.4588,24.4767,125131.0
2020-11-10 10:10:00,27.39,27.41,27.33,27.37,128708.0,24.4767,24.4945,24.4231,24.4588,128708.0
2020-11-10 10:15:00,27.36,27.41,27.3,27.41,50503.0,24.4499,24.4945,24.3962,24.4945,50503.0
2020-11-10 10:20:00,27.4,27.44,27.34,27.44,85419.0,24.4856,24.5214,24.432,24.5214,85419.0
2020-11-10 10:25:00,27.44,27.48,27.39,27.43,66202.0,24.5214,24.5571,24.4767,24.5124,66202.0
2020-11-10 10:30:00,27.43,27.51,27.4,27.48,64966.0,24.5124,24.5839,24.4856,24.5571,64966.0
2020-11-10 10:35:00,27.49,27.51,27.38,27.39,76527.0,24.566,24.5839,24.4677,24.4767,76527.0
2020-11-10 10:40:00,27.39,27.52,27.39,27.51,47535.0,24.4767,24.5928,24.4767,24.5839,47535.0
2020-11-10 10:45:00,27.51,27.6,27.51,27.6,88425.0,24.5839,24.6643,24.5839,24.6643,88425.0
2020-11-10 10:50:00,27.6,27.72,27.59,27.71,71077.0,24.6643,24.7716,24.6554,24.7626,71077.0
2020-11-10 10:55:00,27.7,27.75,27.7,27.75,31928.0,24.7537,24.7984,24.7537,24.7984,31928.0
2020-11-10 11:00:00,27.75,27.81,27.74,27.8,62987.0,24.7984,24.852,24.7894,24.8431,62987.0
2020-11-10 11:05:00,27.79,27.81,27.75,27.8,33864.0,24.8341,24.852,24.7984,24.8431,33864.0
2020-11-10 11:10:00,27.8,27.85,27.8,27.83,58098.0,24.8431,24.8877,24.8431,24.8699,58098.0
2020-11-10 11:15:00,27.84,27.89,27.83,27.89,36386.0,24.8788,24.9235,24.8699,24.9235,36386.0
2020-11-10 11:20:00,27.88,27.92,27.84,27.91,33943.0,24.9146,24.9503,24.8788,24.9414,33943.0
2020-11-10 11:25:00,27.91,27.94,27.89,27.92,44977.0,24.9414,24.9682,24.9235,24.9503,44977.0
2020-11-10 11:30:00,27.91,27.97,27.79,27.79,60037.0,24.9414,24.995,24.8341,24.8341,60037.0
2020-11-10 11:35:00,27.8,27.82,27.72,27.75,30676.0,24.8431,24.8609,24.7716,24.7984,30676.0
2020-11-10 11:40:00,27.76,27.9,27.76,27.89,48700.0,24.8073,24.9324,24.8073,24.9235,48700.0
2020-11-10 11:45:00,27.9,27.93,27.87,27.88,59653.0,24.9324,24.9592,24.9056,24.9146,59653.0
2020-11-10 11:50:00,27.87,27.99,27.87,27.99,37123.0,24.9056,25.0129,24.9056,25.0129,37123.0
2020-11-10 11:55:00,27.99,27.99,27.9,27.96,114922.0,25.0129,25.0129,24.9324,24.986,114922.0
2020-11-10 12:00:00,27.95,28.08,27.94,28.08,34906.0,24.9771,25.0933,24.9682,25.0933,34906.0
2020-11-10 12:05:00,28.08,28.08,28.01,28.05,40834.0,25.0933,25.0933,25.0307,25.0665,40834.0
2020-11-10 12:10:00,28.05,28.18,28.05,28.18,339376.0,25.0665,25.1826,25.0665,25.1826,339376.0
2020-11-10 12:15:00,28.18,28.19,28.1,28.15,138544.0,25.1826,25.1916,25.1112,25.1558,138544.0
2020-11-10 12:20:00,28.14,28.2,28.13,28.14,221053.0,25.1469,25.2005,25.138,25.1469,221053.0
2020-11-10 12:25:00,28.14,28.15,28.09,28.1,321686.0,25.1469,25.1558,25.1022,25.1112,321686.0
2020-11-10 12:30:00,28.1,28.1,28.04,28.09,45000.0,25.1112,25.1112,25.0575,25.1022,45000.0
2020-11-10 12:35:00,28.09,28.1,28.06,28.08,22306.0,25.1022,25.1112,25.0754,25.0933,22306.0
2020-11-10 12:40:00,28.08,28.13,28.05,28.09,36561.0,25.0933,25.138,25.0665,25.1022,36561.0
2020-11-10 12:45:00,28.09,28.14,28.07,28.12,30262.0,25.1022,25.1469,25.0843,25.129,30262.0
2020-11-10 12:50:00,28.13,28.14,28.07,28.09,15134.0,25.138,25.1469,25.0843,25.1022,15134.0
2020-11-10 12:55:00,28.09,28.18,28.09,28.18,30543.0,25.1022,25.1826,25.1022,25.1826,30543.0
2020-11-10 13:00:00,28.18,28.24,28.17,28.23,123010.0,25.1826,25.2363,25.1737,25.2273,123010.0
2020-11-10 13:05:00,28.23,28.26,28.17,28.18,34444.0,25.2273,25.2541,25.1737,25.1826,34444.0
2020-11-10 13:10:00,28.18,28.2,28.14,28.14,21734.0,25.1826,25.2005,25.1469,25.1469,21734.0
2020-11-10 13:15:00,28.14,28.14,28.11,28.12,35041.0,25.1469,25.1469,25.1201,25.129,35041.0
2020-11-10 13:20:00,28.12,28.15,28.09,28.1,42945.0,25.129,25.1558,25.1022,25.1112,42945.0
2020-11-10 13:25:00,28.11,28.14,28.07,28.07,30518.0,25.1201,25.1469,25.0843,25.0843,30518.0
2020-11-10 13:30:00,28.06,28.07,27.99,28.02,59822.0,25.0754,25.0843,25.0129,25.0397,59822.0
2020-11-10 13:35:00,28.02,28.1,28.01,28.1,30508.0,25.0397,25.1112,25.0307,25.1112,30508.0
2020-11-10 13:40:00,28.1,28.15,28.1,28.14,19283.0,25.1112,25.1558,25.1112,25.1469,19283.0
2020-11-10 13:45:00,28.14,28.17,28.1,28.16,33552.0,25.1469,25.1737,25.1112,25.1648,33552.0
2020-11-10 13:50:00,28.16,28.26,28.16,28.22,86570.0,25.1648,25.2541,25.1648,25.2184,86570.0
2020-11-10 13:55:00,28.22,28.32,28.21,28.32,29036.0,25.2184,25.3078,25.2095,25.3078,29036.0
2020-11-10 14:00:00,28.32,28.37,28.3,28.34,30203.0,25.3078,25.3524,25.2899,25.3256,30203.0
2020-11-10 14:05:00,28.34,28.4,28.34,28.38,17755.0,25.3256,25.3792,25.3256,25.3614,17755.0
2020-11-10 14:10:00,28.38,28.38,28.23,28.24,76230.0,25.3614,25.3614,25.2273,25.2363,76230.0
2020-11-10 14:15:00,28.23,28.24,28.2,28.24,44741.0,25.2273,25.2363,25.2005,25.2363,44741.0
2020-11-10 14:20:00,28.24,28.29,28.21,28.26,116114.0,25.2363,25.2809,25.2095,25.2541,116114.0
2020-11-10 14:25:00,28.26,28.3,28.12,28.18,51778.0,25.2541,25.2899,25.129,25.1826,51778.0
2020-11-10 14:30:00,28.17,28.26,28.17,28.25,28373.0,25.1737,25.2541,25.1737,25.2452,28373.0
2020-11-10 14:35:00,28.25,28.31,28.21,28.3,18826.0,25.2452,25.2988,25.2095,25.2899,18826.0
2020-11-10 14:40:00,28.31,28.37,28.25,28.28,47375.0,25.2988,25.3524,25.2452,25.272,47375.0
2020-11-10 14:45:00,28.28,28.28,28.19,28.23,55216.0,25.272,25.272,25.1916,25.2273,55216.0
2020-11-10 14:50:00,28.22,28.26,28.2,28.24,32446.0,25.2184,25.2541,25.2005,25.2363,32446.0
2020-11-10 14:55:00,28.23,28.26,28.19,28.22,34897.0,25.2273,25.2541,25.1916,25.2184,34897.0
2020-11-10 15:00:00,28.21,28.22,28.15,28.15,34248.0,25.2095,25.2184,25.1558,25.1558,34248.0
2020-11-10 15:05:00,28.16,28.19,28.1,28.13,59053.0,25.1648,25.1916,25.1112,25.138,59053.0
2020-11-10 15:10:00,28.13,28.19,28.1,28.12,46426.0,25.138,25.1916,25.1112,25.129,46426.0
2020-11-10 15:15:00,28.11,28.2,28.11,28.17,20629.0,25.1201,25.2005,25.1201,25.1737,20629.0
2020-11-10 15:20:00,28.18,28.23,28.17,28.23,29343.0,25.1826,25.2273,25.1737,25.2273,29343.0
2020-11-10 15:25:00,28.24,28.28,28.2,28.28,42714.0,25.2363,25.272,25.2005,25.272,42714.0
2020-11-10 15:30:00,28.27,28.32,28.26,28.28,68045.0,25.2631,25.3078,25.2541,25.272,68045.0
2020-11-10 15:35:00,28.29,28.34,28.29,28.3,74992.0,25.2809,25.3256,25.2809,25.2899,74992.0
2020-11-10 15:40:00,28.3,28.43,28.29,28.43,56509.0,25.2899,25.4061,25.2809,25.4061,56509.0
2020-11-10 15:45:00,28.43,28.48,28.36,28.4,170503.0,25.4061,25.4507,25.3435,25.3792,170503.0
2020-11-10 15:50:00,28.4,28.41,28.34,28.37,156905.0,25.3792,25.3882,25.3256,25.3524,156905.0
2020-11-10 15:55:00,28.37,28.4,28.32,28.38,292737.0,25.3524,25.3792,25.3078,25.3614,292737.0
2020-11-11 09:30:00,28.53,28.68,28.47,28.61,49400.0,25.4954,25.6295,25.4418,25.5669,49400.0
2020-11-11 09:35:00,28.62,28.71,28.6,28.65,116593.0,25.5758,25.6563,25.558,25.6027,116593.0
2020-11-11 09:40:00,28.66,28.79,28.64,28.77,53773.0,25.6116,25.7278,25.5937,25.7099,53773.0
2020-11-11 09:45:00,28.78,28.86,28.77,28.85,40429.0,25.7188,25.7903,25.7099,25.7814,40429.0
2020-11-11 09:50:00,28.86,28.9,28.84,28.9,32057.0,25.7903,25.8261,25.7724,25.8261,32057.0
2020-11-11 09:55:00,28.9,28.93,28.79,28.8,54973.0,25.8261,25.8529,25.7278,25.7367,54973.0
2020-11-11 10:00:00,28.81,28.97,28.81,28.96,63296.0,25.7456,25.8886,25.7456,25.8797,63296.0
2020-11-11 10:05:00,28.98,29.04,28.94,29.0,82489.0,25.8976,25.9512,25.8618,25.9154,82489.0
2020-11-11 10:10:00,29.0,29.04,28.97,29.02,45627.0,25.9154,25.9512,25.8886,25.9333,45627.0
2020-11-11 10:15:00,29.03,29.13,29.02,29.11,41045.0,25.9422,26.0316,25.9333,26.0137,41045.0
2020-11-11 10:20:00,29.11,29.25,29.1,29.22,52937.0,26.0137,26.1388,26.0048,26.112,52937.0
2020-11-11 10:25:00,29.23,29.29,29.22,29.29,51431.0,26.121,26.1746,26.112,26.1746,51431.0
2020-11-11 10:30:00,29.3,29.33,29.26,29.29,53814.0,26.1835,26.2103,26.1478,26.1746,53814.0
2020-11-11 10:35:00,29.29,29.35,29.28,29.35,26896.0,26.1746,26.2282,26.1656,26.2282,26896.0
2020-11-11 10:40:00,29.34,29.38,29.31,29.36,57115.0,26.2193,26.255,26.1925,26.2371,57115.0
2020-11-11 10:45:00,29.36,29.4,29.34,29.39,32869.0,26.2371,26.2729,26.2193,26.2639,32869.0
2020-11-11 10:50:00,29.39,29.4,29.34,29.4,44871.0,26.2639,26.2729,26.2193,26.2729,44871.0
2020-11-11 10:55:00,29.41,29.41,29.31,29.32,52231.0,26.2818,26.2818,26.1925,26.2014,52231.0
2020-11-11 11:00:00,29.31,29.34,29.29,29.34,17510.0,26.1925,26.2193,26.1746,26.2193,17510.0
2020-11-11 11:05:00,29.34,29.34,29.31,29.33,27025.0,26.2193,26.2193,26.1925,26.2103,27025.0
2020-11-11 11:10:00,29.33,29.44,29.32,29.43,45541.0,26.2103,26.3086,26.2014,26.2997,45541.0
2020-11-11 11:15:00,29.43,29.46,29.42,29.43,44180.0,26.2997,26.3265,26.2908,26.2997,44180.0
2020-11-11 11:20:00,29.43,29.44,29.4,29.42,36192.0,26.2997,26.3086,26.2729,26.2908,36192.0
2020-11-11 11:25:00,29.41,29.43,29.36,29.42,111533.0,26.2818,26.2997,26.2371,26.2908,111533.0
2020-11-11 11:30:00,29.42,29.43,29.39,29.41,41116.0,26.2908,26.2997,26.2639,26.2818,41116.0
2020-11-11 11:35:00,29.41,29.42,29.38,29.42,46815.0,26.2818,26.2908,26.255,26.2908,46815.0
2020-11-11 11:40:00,29.42,29.46,29.41,29.42,33043.0,26.2908,26.3265,26.2818,26.2908,33043.0
2020-11-11 11:45:00,29.42,29.46,29.4,29.46,73754.0,26.2908,26.3265,26.2729,26.3265,73754.0
2020-11-11 11:50:00,29.46,29.5,29.45,29.5,26354.0,26.3265,26.3622,26.3176,26.3622,26354.0
2020-11-11 11:55:00,29.5,29.55,29.49,29.55,31075.0,26.3622,26.4069,26.3533,26.4069,31075.0
2020-11-11 12:00:00,29.55,29.6,29.55,29.6,37731.0,26.4069,26.4516,26.4069,26.4516,37731.0
2020-11-11 12:05:00,29.6,29.69,29.58,29.67,47973.0,26.4516,26.532,26.4337,26.5142,47973.0
2020-11-11 12:10:00,29.67,29.72,29.67,29.71,51174.0,26.5142,26.5588,26.5142,26.5499,51174.0
2020-11-11 12:15:00,29.7,29.7,29.63,29.64,38940.0,26.541,26.541,26.4784,26.4874,38940.0
2020-11-11 12:20:00,29.63,29.63,29.52,29.54,65231.0,26.4784,26.4784,26.3801,26.398,65231.0
2020-11-11 12:25:00,29.53,29.54,29.49,29.51,43265.0,26.3891,26.398,26.3533,26.3712,43265.0
2020-11-11 12:30:00,29.51,29.61,29.5,29.57,50581.0,26.3712,26.4605,26.3622,26.4248,50581.0
2020-11-11 12:35:00,29.58,29.6,29.57,29.59,22566.0,26.4337,26.4516,26.4248,26.4427,22566.0
2020-11-11 12:40:00,29.59,29.59,29.54,29.58,23336.0,26.4427,26.4427,26.398,26.4337,23336.0
2020-11-11 12:45:00,29.58,29.64,29.57,29.62,44007.0,26.4337,26.4874,26.4248,26.4695,44007.0
2020-11-11 12:50:00,29.62,29.65,29.61,29.65,20348.0,26.4695,26.4963,26.4605,26.4963,20348.0
2020-11-11 12:55:00,29.65,29.66,29.6,29.63,28889.0,26.4963,26.5052,26.4516,26.4784,28889.0
2020-11-11 13:00:00,29.63,29.68,29.61,29.66,29339.0,26.4784,26.5231,26.4605,26.5052,29339.0
2020-11-11 13:05:00,29.67,29.7,29.65,29.66,43464.0,26.5142,26.541,26.4963,26.5052,43464.0
2020-11-11 13:10:00,29.66,29.66,29.64,29.65,71814.0,26.5052,26.5052,26.4874,26.4963,71814.0
2020-11-11 13:15:00,29.65,29.65,29.61,29.65,32181.0,26.4963,26.4963,26.4605,26.4963,32181.0
2020-11-11 13:20:00,29.65,29.66,29.62,29.65,92516.0,26.4963,26.5052,26.4695,26.4963,92516.0
2020-11-11 13:25:00,29.65,29.65,29.56,29.58,42648.0,26.4963,26.4963,26.4159,26.4337,42648.0
2020-11-11 13:30:00,29.58,29.59,29.55,29.55,16395.0,26.4337,26.4427,26.4069,26.4069,16395.0
2020-11-11 13:35:00,29.55,29.62,29.55,29.62,32594.0,26.4069,26.4695,26.4069,26.4695,32594.0
2020-11-11 13:40:00,29.62,29.62,29.54,29.54,22141.0,26.4695,26.4695,26.398,26.398,22141.0
2020-11-11 13:45:00,29.54,29.54,29.47,29.48,32830.0,26.398,26.398,26.3354,26.3444,32830.0
2020-11-11 13:50:00,29.48,29.48,29.43,29.46,27199.0,26.3444,26.3444,26.2997,26.3265,27199.0
2020-11-11 13:55:00,29.47,29.48,29.44,29.46,36256.0,26.3354,26.3444,26.3086,26.3265,36256.0
2020-11-11 14:00:00,29.46,29.5,29.45,29.49,39214.0,26.3265,26.3622,26.3176,26.3533,39214.0
2020-11-11 14:05:00,29.48,29.48,29.44,29.44,29071.0,26.3444,26.3444,26.3086,26.3086,29071.0
2020-11-11 14:10:00,29.45,29.46,29.42,29.44,45801.0,26.3176,26.3265,26.2908,26.3086,45801.0
2020-11-11 14:15:00,29.44,29.45,29.4,29.4,31224.0,26.3086,26.3176,26.2729,26.2729,31224.0
2020-11-11 14:20:00,29.4,29.41,29.38,29.41,38457.0,26.2729,26.2818,26.255,26.2818,38457.0
2020-11-11 14:25:00,29.41,29.41,29.34,29.37,40273.0,26.2818,26.2818,26.2193,26.2461,40273.0
2020-11-11 14:30:00,29.37,29.37,29.33,29.34,41848.0,26.2461,26.2461,26.2103,26.2193,41848.0
2020-11-11 14:35:00,29.33,29.35,29.3,29.3,33971.0,26.2103,26.2282,26.1835,26.1835,33971.0
2020-11-11 14:40:00,29.3,29.3,29.25,29.29,28984.0,26.1835,26.1835,26.1388,26.1746,28984.0
2020-11-11 14:45:00,29.29,29.29,29.22,29.23,68211.0,26.1746,26.1746,26.112,26.121,68211.0
2020-11-11 14:50:00,29.23,29.26,29.22,29.26,45879.0,26.121,26.1478,26.112,26.1478,45879.0
2020-11-11 14:55:00,29.26,29.26,29.23,29.24,38854.0,26.1478,26.1478,26.121,26.1299,38854.0
2020-11-11 15:00:00,29.24,29.31,29.23,29.3,67277.0,26.1299,26.1925,26.121,26.1835,67277.0
2020-11-11 15:05:00,29.3,29.32,29.28,29.32,34072.0,26.1835,26.2014,26.1656,26.2014,34072.0
2020-11-11 15:10:00,29.31,29.35,29.31,29.35,37383.0,26.1925,26.2282,26.1925,26.2282,37383.0
2020-11-11 15:15:00,29.35,29.37,29.34,29.37,35774.0,26.2282,26.2461,26.2193,26.2461,35774.0
2020-11-11 15:20:00,29.36,29.38,29.34,29.36,74955.0,26.2371,26.255,26.2193,26.2371,74955.0
2020-11-11 15:25:00,29.36,29.37,29.3,29.3,52320.0,26.2371,26.2461,26.1835,26.1835,52320.0
2020-11-11 15:30:00,29.3,29.35,29.3,29.35,48103.0,26.1835,26.2282,26.1835,26.2282,48103.0
2020-11-11 15:35:00,29.35,29.37,29.32,29.37,71575.0,26.2282,26.2461,26.2014,26.2461,71575.0
2020-11-11 15:40:00,29.37,29.41,29.34,29.35,99968.0,26.2461,26.2818,26.2193,26.2282,99968.0
2020-11-11 15:45:00,29.34,29.39,29.31,29.39,97336.0,26.2193,26.2639,26.1925,26.2639,97336.0
2020-11-11 15:50:00,29.4,29.45,29.38,29.44,151738.0,26.2729,26.3176,26.255,26.3086,151738.0
2020-11-11 15:55:00,29.44,29.44,29.4,29.41,216194.0,26.3086,26.3086,26.2729,26.2818,216194.0
2020-11-12 09:30:00,29.51,29.54,29.18,29.23,80493.0,26.3712,26.398,26.0763,26.121,80493.0
2020-11-12 09:35:00,29.22,29.23,29.09,29.1,46222.0,26.112,26.121,25.9959,26.0048,46222.0
2020-11-12 09:40:00,29.09,29.12,29.0,29.04,47587.0,25.9959,26.0227,25.9154,25.9512,47587.0
2020-11-12 09:45:00,29.04,29.08,28.99,29.04,37048.0,25.9512,25.9869,25.9065,25.9512,37048.0
2020-11-12 09:50:00,29.04,29.12,29.02,29.12,47897.0,25.9512,26.0227,25.9333,26.0227,47897.0
2020-11-12 09:55:00,29.12,29.12,29.04,29.1,31106.0,26.0227,26.0227,25.9512,26.0048,31106.0
2020-11-12 10:00:00,29.1,29.18,29.07,29.17,75510.0,26.0048,26.0763,25.978,26.0673,75510.0
2020-11-12 10:05:00,29.16,29.2,29.15,29.16,38325.0,26.0584,26.0942,26.0495,26.0584,38325.0
2020-11-12 10:10:00,29.16,29.16,29.02,29.05,52555.0,26.0584,26.0584,25.9333,25.9601,52555.0
2020-11-12 10:15:00,29.04,29.04,28.95,28.98,29523.0,25.9512,25.9512,25.8707,25.8976,29523.0
2020-11-12 10:20:00,28.99,29.01,28.96,29.0,31361.0,25.9065,25.9244,25.8797,25.9154,31361.0
2020-11-12 10:25:00,29.01,29.03,28.97,28.97,26404.0,25.9244,25.9422,25.8886,25.8886,26404.0
2020-11-12 10:30:00,28.97,29.03,28.97,29.03,27188.0,25.8886,25.9422,25.8886,25.9422,27188.0
2020-11-12 10:35:00,29.03,29.08,29.02,29.08,24555.0,25.9422,25.9869,25.9333,25.9869,24555.0
2020-11-12 10:40:00,29.08,29.21,29.08,29.21,48721.0,25.9869,26.1031,25.9869,26.1031,48721.0
2020-11-12 10:45:00,29.21,29.21,29.11,29.12,20248.0,26.1031,26.1031,26.0137,26.0227,20248.0
2020-11-12 10:50:00,29.12,29.14,29.09,29.13,20654.0,26.0227,26.0405,25.9959,26.0316,20654.0
2020-11-12 10:55:00,29.13,29.17,29.12,29.16,31099.0,26.0316,26.0673,26.0227,26.0584,31099.0
2020-11-12 11:00:00,29.15,29.2,29.15,29.2,21954.0,26.0495,26.0942,26.0495,26.0942,21954.0
2020-11-12 11:05:00,29.2,29.24,29.19,29.21,25310.0,26.0942,26.1299,26.0852,26.1031,25310.0
2020-11-12 11:10:00,29.21,29.22,29.15,29.16,22342.0,26.1031,26.112,26.0495,26.0584,22342.0
2020-11-12 11:15:00,29.16,29.17,29.12,29.13,20544.0,26.0584,26.0673,26.0227,26.0316,20544.0
2020-11-12 11:20:00,29.13,29.18,29.12,29.17,33164.0,26.0316,26.0763,26.0227,26.0673,33164.0
2020-11-12 11:25:00,29.17,29.17,29.13,29.15,22275.0,26.0673,26.0673,26.0316,26.0495,22275.0
2020-11-12 11:30:00,29.16,29.19,29.13,29.14,14789.0,26.0584,26.0852,26.0316,26.0405,14789.0
2020-11-12 11:35:00,29.13,29.14,29.06,29.07,16252.0,26.0316,26.0405,25.969,25.978,16252.0
2020-11-12 11:40:00,29.07,29.07,29.03,29.05,18580.0,25.978,25.978,25.9422,25.9601,18580.0
2020-11-12 11:45:00,29.05,29.07,29.03,29.03,17891.0,25.9601,25.978,25.9422,25.9422,17891.0
2020-11-12 11:50:00,29.03,29.04,29.0,29.01,23729.0,25.9422,25.9512,25.9154,25.9244,23729.0
2020-11-12 11:55:00,29.01,29.02,28.98,28.98,12002.0,25.9244,25.9333,25.8976,25.8976,12002.0
2020-11-12 12:00:00,28.99,29.03,28.98,29.01,24203.0,25.9065,25.9422,25.8976,25.9244,24203.0
2020-11-12 12:05:00,29.01,29.05,29.0,29.04,12325.0,25.9244,25.9601,25.9154,25.9512,12325.0
2020-11-12 12:10:00,29.04,29.07,29.02,29.07,27466.0,25.9512,25.978,25.9333,25.978,27466.0
2020-11-12 12:15:00,29.07,29.07,29.03,29.04,16518.0,25.978,25.978,25.9422,25.9512,16518.0
2020-11-12 12:20:00,29.04,29.07,29.02,29.03,18707.0,25.9512,25.978,25.9333,25.9422,18707.0
2020-11-12 12:25:00,29.03,29.03,28.95,28.96,27423.0,25.9422,25.9422,25.8707,25.8797,27423.0
2020-11-12 12:30:00,28.96,28.97,28.94,28.95,17508.0,25.8797,25.8886,25.8618,25.8707,17508.0
2020-11-12 12:35:00,28.95,28.95,28.87,28.89,17329.0,25.8707,25.8707,25.7993,25.8171,17329.0
2020-11-12 12:40:00,28.89,28.9,28.86,28.9,22321.0,25.8171,25.8261,25.7903,25.8261,22321.0
2020-11-12 12:45:00,28.9,28.9,28.85,28.87,22366.0,25.8261,25.8261,25.7814,25.7993,22366.0
2020-11-12 12:50:00,28.87,28.94,28.84,28.93,42074.0,25.7993,25.8618,25.7724,25.8529,42074.0
2020-11-12 12:55:00,28.93,28.93,28.9,28.91,7431.0,25.8529,25.8529,25.8261,25.835,7431.0
2020-11-12 13:00:00,28.91,28.94,28.88,28.93,21663.0,25.835,25.8618,25.8082,25.8529,21663.0
2020-11-12 13:05:00,28.92,28.93,28.89,28.91,18334.0,25.8439,25.8529,25.8171,25.835,18334.0
2020-11-12 13:10:00,28.92,28.92,28.83,28.86,22359.0,25.8439,25.8439,25.7635,25.7903,22359.0
2020-11-12 13:15:00,28.87,28.88,28.84,28.86,14213.0,25.7993,25.8082,25.7724,25.7903,14213.0
2020-11-12 13:20:00,28.86,28.91,28.85,28.87,25658.0,25.7903,25.835,25.7814,25.7993,25658.0
2020-11-12 13:25:00,28.87,28.92,28.87,28.9,29775.0,25.7993,25.8439,25.7993,25.8261,29775.0
2020-11-12 13:30:00,28.9,28.93,28.89,28.92,14039.0,25.8261,25.8529,25.8171,25.8439,14039.0
2020-11-12 13:35:00,28.91,28.95,28.89,28.93,19379.0,25.835,25.8707,25.8171,25.8529,19379.0
2020-11-12 13:40:00,28.92,28.96,28.91,28.96,20799.0,25.8439,25.8797,25.835,25.8797,20799.0
2020-11-12 13:45:00,28.96,28.96,28.91,28.92,13141.0,25.8797,25.8797,25.835,25.8439,13141.0
2020-11-12 13:50:00,28.92,28.97,28.9,28.96,25042.0,25.8439,25.8886,25.8261,25.8797,25042.0
2020-11-12 13:55:00,28.96,28.98,28.95,28.97,15748.0,25.8797,25.8976,25.8707,25.8886,15748.0
2020-11-12 14:00:00,28.97,28.97,28.88,28.88,61428.0,25.8886,25.8886,25.8082,25.8082,61428.0
2020-11-12 14:05:00,28.88,28.9,28.85,28.86,37389.0,25.8082,25.8261,25.7814,25.7903,37389.0
2020-11-12 14:10:00,28.87,28.88,28.8,28.82,27195.0,25.7993,25.8082,25.7367,25.7546,27195.0
2020-11-12 14:15:00,28.82,28.83,28.79,28.8,21763.0,25.7546,25.7635,25.7278,25.7367,21763.0
2020-11-12 14:20:00,28.81,28.83,28.79,28.8,28513.0,25.7456,25.7635,25.7278,25.7367,28513.0
2020-11-12 14:25:00,28.8,28.83,28.79,28.8,29746.0,25.7367,25.7635,25.7278,25.7367,29746.0
2020-11-12 14:30:00,28.8,28.89,28.79,28.85,62924.0,25.7367,25.8171,25.7278,25.7814,62924.0
2020-11-12 14:35:00,28.85,28.87,28.83,28.85,27568.0,25.7814,25.7993,25.7635,25.7814,27568.0
2020-11-12 14:40:00,28.85,28.86,28.8,28.8,23567.0,25.7814,25.7903,25.7367,25.7367,23567.0
2020-11-12 14:45:00,28.81,28.86,28.8,28.85,40173.0,25.7456,25.7903,25.7367,25.7814,40173.0
2020-11-12 14:50:00,28.85,28.87,28.84,28.86,50454.0,25.7814,25.7993,25.7724,25.7903,50454.0
2020-11-12 14:55:00,28.86,28.89,28.84,28.88,31711.0,25.7903,25.8171,25.7724,25.8082,31711.0
2020-11-12 15:00:00,28.87,28.88,28.85,28.86,54720.0,25.7993,25.8082,25.7814,25.7903,54720.0
2020-11-12 15:05:00,28.86,28.91,28.83,28.91,45212.0,25.7903,25.835,25.7635,25.835,45212.0
2020-11-12 15:10:00,28.91,29.06,28.9,29.06,134159.0,25.835,25.969,25.8261,25.969,134159.0
2020-11-12 15:15:00,29.05,29.12,29.02,29.05,66737.0,25.9601,26.0227,25.9333,25.9601,66737.0
2020-11-12 15:20:00,29.05,29.05,28.98,28.99,34144.0,25.9601,25.9601,25.8976,25.9065,34144.0
2020-11-12 15:25:00,29.0,29.01,28.98,29.0,39670.0,25.9154,25.9244,25.8976,25.9154,39670.0
2020-11-12 15:30:00,28.99,29.01,28.97,29.0,99249.0,25.9065,25.9244,25.8886,25.9154,99249.0
2020-11-12 15:35:00,29.0,29.03,28.98,29.03,86732.0,25.9154,25.9422,25.8976,25.9422,86732.0
2020-11-12 15:40:00,29.03,29.04,29.01,29.03,52931.0,25.9422,25.9512,25.9244,25.9422,52931.0
2020-11-12 15:45:00,29.03,29.07,29.02,29.06,108607.0,25.9422,25.978,25.9333,25.969,108607.0
2020-11-12 15:50:00,29.06,29.12,29.06,29.1,190529.0,25.969,26.0227,25.969,26.0048,190529.0
2020-11-12 15:55:00,29.1,29.11,29.02,29.05,194239.0,26.0048,26.0137,25.9333,25.9601,194239.0
2020-11-13 09:30:00,29.1,29.48,29.09,29.16,42933.0,26.0048,26.3444,25.9959,26.0584,42933.0
2020-11-13 09:35:00,29.18,29.25,29.17,29.22,22499.0,26.0763,26.1388,26.0673,26.112,22499.0
2020-11-13 09:40:00,29.22,29.26,29.2,29.23,14842.0,26.112,26.1478,26.0942,26.121,14842.0
2020-11-13 09:45:00,29.24,29.32,29.24,29.3,15530.0,26.1299,26.2014,26.1299,26.1835,15530.0
2020-11-13 09:50:00,29.3,29.31,29.24,29.3,25599.0,26.1835,26.1925,26.1299,26.1835,25599.0
2020-11-13 09:55:00,29.31,29.35,29.31,29.35,23229.0,26.1925,26.2282,26.1925,26.2282,23229.0
2020-11-13 10:00:00,29.35,29.36,29.31,29.34,33169.0,26.2282,26.2371,26.1925,26.2193,33169.0
2020-11-13 10:05:00,29.34,29.34,29.29,29.3,13854.0,26.2193,26.2193,26.1746,26.1835,13854.0
2020-11-13 10:10:00,29.3,29.3,29.26,29.28,11496.0,26.1835,26.1835,26.1478,26.1656,11496.0
2020-11-13 10:15:00,29.28,29.29,29.21,29.23,12222.0,26.1656,26.1746,26.1031,26.121,12222.0
2020-11-13 10:20:00,29.23,29.25,29.22,29.23,11205.0,26.121,26.1388,26.112,26.121,11205.0
2020-11-13 10:25:00,29.24,29.28,29.22,29.25,21744.0,26.1299,26.1656,26.112,26.1388,21744.0
2020-11-13 10:30:00,29.25,29.27,29.24,29.27,10165.0,26.1388,26.1567,26.1299,26.1567,10165.0
2020-11-13 10:35:00,29.26,29.27,29.23,29.26,14854.0,26.1478,26.1567,26.121,26.1478,14854.0
2020-11-13 10:40:00,29.26,29.34,29.25,29.33,12057.0,26.1478,26.2193,26.1388,26.2103,12057.0
2020-11-13 10:45:00,29.33,29.34,29.3,29.34,10674.0,26.2103,26.2193,26.1835,26.2193,10674.0
2020-11-13 10:50:00,29.33,29.33,29.3,29.32,9270.0,26.2103,26.2103,26.1835,26.2014,9270.0
2020-11-13 10:55:00,29.32,29.32,29.27,29.29,11826.0,26.2014,26.2014,26.1567,26.1746,11826.0
2020-11-13 11:00:00,29.3,29.36,29.29,29.35,13146.0,26.1835,26.2371,26.1746,26.2282,13146.0
2020-11-13 11:05:00,29.35,29.38,29.35,29.37,4739.0,26.2282,26.255,26.2282,26.2461,4739.0
2020-11-13 11:10:00,29.37,29.37,29.3,29.3,14827.0,26.2461,26.2461,26.1835,26.1835,14827.0
2020-11-13 11:15:00,29.31,29.32,29.28,29.29,10509.0,26.1925,26.2014,26.1656,26.1746,10509.0
2020-11-13 11:20:00,29.29,29.32,29.29,29.3,7400.0,26.1746,26.2014,26.1746,26.1835,7400.0
2020-11-13 11:25:00,29.3,29.31,29.26,29.27,20587.0,26.1835,26.1925,26.1478,26.1567,20587.0
2020-11-13 11:30:00,29.27,29.27,29.24,29.25,5002.0,26.1567,26.1567,26.1299,26.1388,5002.0
2020-11-13 11:35:00,29.25,29.27,29.24,29.26,5086.0,26.1388,26.1567,26.1299,26.1478,5086.0
2020-11-13 11:40:00,29.27,29.32,29.26,29.29,11486.0,26.1567,26.2014,26.1478,26.1746,11486.0
2020-11-13 11:45:00,29.29,29.3,29.28,29.3,7155.0,26.1746,26.1835,26.1656,26.1835,7155.0
2020-11-13 11:50:00,29.3,29.3,29.29,29.3,4649.0,26.1835,26.1835,26.1746,26.1835,4649.0
2020-11-13 11:55:00,29.29,29.34,29.29,29.33,27755.0,26.1746,26.2193,26.1746,26.2103,27755.0
2020-11-13 12:00:00,29.33,29.35,29.32,29.33,23938.0,26.2103,26.2282,26.2014,26.2103,23938.0
2020-11-13 12:05:00,29.33,29.33,29.31,29.32,8006.0,26.2103,26.2103,26.1925,26.2014,8006.0
2020-11-13 12:10:00,29.32,29.34,29.32,29.32,8272.0,26.2014,26.2193,26.2014,26.2014,8272.0
2020-11-13 12:15:00,29.32,29.32,29.28,29.28,25395.0,26.2014,26.2014,26.1656,26.1656,25395.0
2020-11-13 12:20:00,29.28,29.28,29.24,29.25,13558.0,26.1656,26.1656,26.1299,26.1388,13558.0
2020-11-13 12:25:00,29.26,29.27,29.25,29.26,5484.0,26.1478,26.1567,26.1388,26.1478,5484.0
2020-11-13 12:30:00,29.26,29.26,29.24,29.25,8675.0,26.1478,26.1478,26.1299,26.1388,8675.0
2020-11-13 12:35:00,29.24,29.25,29.22,29.24,16788.0,26.1299,26.1388,26.112,26.1299,16788.0
2020-11-13 12:40:00,29.24,29.26,29.23,29.25,14024.0,26.1299,26.1478,26.121,26.1388,14024.0
2020-11-13 12:45:00,29.26,29.26,29.19,29.22,14510.0,26.1478,26.1478,26.0852,26.112,14510.0
2020-11-13 12:50:00,29.23,29.25,29.22,29.22,10819.0,26.121,26.1388,26.112,26.112,10819.0
2020-11-13 12:55:00,29.23,29.25,29.22,29.25,5100.0,26.121,26.1388,26.112,26.1388,5100.0
2020-11-13 13:00:00,29.25,29.26,29.23,29.24,11208.0,26.1388,26.1478,26.121,26.1299,11208.0
2020-11-13 13:05:00,29.24,29.25,29.24,29.25,4185.0,26.1299,26.1388,26.1299,26.1388,4185.0
2020-11-13 13:10:00,29.26,29.26,29.21,29.22,19728.0,26.1478,26.1478,26.1031,26.112,19728.0
2020-11-13 13:15:00,29.23,29.25,29.21,29.25,10384.0,26.121,26.1388,26.1031,26.1388,10384.0
2020-11-13 13:20:00,29.25,29.25,29.21,29.21,8769.0,26.1388,26.1388,26.1031,26.1031,8769.0
2020-11-13 13:25:00,29.21,29.24,29.21,29.21,11653.0,26.1031,26.1299,26.1031,26.1031,11653.0
2020-11-13 13:30:00,29.22,29.23,29.2,29.22,10144.0,26.112,26.121,26.0942,26.112,10144.0
2020-11-13 13:35:00,29.23,29.25,29.22,29.23,11457.0,26.121,26.1388,26.112,26.121,11457.0
2020-11-13 13:40:00,29.23,29.24,29.21,29.23,10151.0,26.121,26.1299,26.1031,26.121,10151.0
2020-11-13 13:45:00,29.23,29.25,29.21,29.23,17909.0,26.121,26.1388,26.1031,26.121,17909.0
2020-11-13 13:50:00,29.24,29.26,29.24,29.25,32783.0,26.1299,26.1478,26.1299,26.1388,32783.0
2020-11-13 13:55:00,29.25,29.26,29.24,29.26,11398.0,26.1388,26.1478,26.1299,26.1478,11398.0
2020-11-13 14:00:00,29.26,29.26,29.24,29.25,22904.0,26.1478,26.1478,26.1299,26.1388,22904.0
2020-11-13 14:05:00,29.25,29.26,29.24,29.26,14321.0,26.1388,26.1478,26.1299,26.1478,14321.0
2020-11-13 14:10:00,29.26,29.26,29.21,29.22,27336.0,26.1478,26.1478,26.1031,26.112,27336.0
2020-11-13 14:15:00,29.21,29.23,29.19,29.22,14063.0,26.1031,26.121,26.0852,26.112,14063.0
2020-11-13 14:20:00,29.23,29.26,29.22,29.24,14371.0,26.121,26.1478,26.112,26.1299,14371.0
2020-11-13 14:25:00,29.24,29.26,29.23,29.26,10462.0,26.1299,26.1478,26.121,26.1478,10462.0
2020-11-13 14:30:00,29.26,29.26,29.23,29.24,13920.0,26.1478,26.1478,26.121,26.1299,13920.0
2020-11-13 14:35:00,29.24,29.27,29.23,29.27,13438.0,26.1299,26.1567,26.121,26.1567,13438.0
2020-11-13 14:40:00,29.27,29.28,29.26,29.26,7658.0,26.1567,26.1656,26.1478,26.1478,7658.0
2020-11-13 14:45:00,29.27,29.27,29.25,29.25,13080.0,26.1567,26.1567,26.1388,26.1388,13080.0
2020-11-13 14:50:00,29.26,29.27,29.23,29.25,29055.0,26.1478,26.1567,26.121,26.1388,29055.0
2020-11-13 14:55:00,29.25,29.27,29.24,29.25,25611.0,26.1388,26.1567,26.1299,26.1388,25611.0
2020-11-13 15:00:00,29.25,29.26,29.22,29.25,25844.0,26.1388,26.1478,26.112,26.1388,25844.0
2020-11-13 15:05:00,29.25,29.26,29.24,29.26,14226.0,26.1388,26.1478,26.1299,26.1478,14226.0
2020-11-13 15:10:00,29.26,29.28,29.25,29.27,21044.0,26.1478,26.1656,26.1388,26.1567,21044.0
2020-11-13 15:15:00,29.27,29.28,29.23,29.26,24409.0,26.1567,26.1656,26.121,26.1478,24409.0
2020-11-13 15:20:00,29.26,29.27,29.23,29.26,72441.0,26.1478,26.1567,26.121,26.1478,72441.0
2020-11-13 15:25:00,29.26,29.26,29.25,29.26,31702.0,26.1478,26.1478,26.1388,26.1478,31702.0
2020-11-13 15:30:00,29.26,29.31,29.25,29.27,88957.0,26.1478,26.1925,26.1388,26.1567,88957.0
2020-11-13 15:35:00,29.26,29.27,29.25,29.26,40183.0,26.1478,26.1567,26.1388,26.1478,40183.0
2020-11-13 15:40:00,29.27,29.27,29.24,29.25,71553.0,26.1567,26.1567,26.1299,26.1388,71553.0
2020-11-13 15:45:00,29.25,29.27,29.24,29.26,59575.0,26.1388,26.1567,26.1299,26.1478,59575.0
2020-11-13 15:50:00,29.26,29.3,29.23,29.27,138604.0,26.1478,26.1835,26.121,26.1567,138604.0
2020-11-13 15:55:00,29.27,29.31,29.25,29.27,200041.0,26.1567,26.1925,26.1388,26.1567,200041.0
2020-11-16 09:30:00,29.31,29.45,29.27,29.4,76079.0,26.1925,26.3176,26.1567,26.2729,76079.0
2020-11-16 09:35:00,29.42,29.47,29.39,29.39,39213.0,26.2908,26.3354,26.2639,26.2639,39213.0
2020-11-16 09:40:00,29.39,29.42,29.36,29.37,48413.0,26.2639,26.2908,26.2371,26.2461,48413.0
2020-11-16 09:45:00,29.36,29.43,29.32,29.43,70753.0,26.2371,26.2997,26.2014,26.2997,70753.0
2020-11-16 09:50:00,29.43,29.43,29.37,29.42,51513.0,26.2997,26.2997,26.2461,26.2908,51513.0
2020-11-16 09:55:00,29.42,29.45,29.41,29.43,51603.0,26.2908,26.3176,26.2818,26.2997,51603.0
2020-11-16 10:00:00,29.43,29.49,29.42,29.46,29628.0,26.2997,26.3533,26.2908,26.3265,29628.0
2020-11-16 10:05:00,29.46,29.54,29.44,29.53,80529.0,26.3265,26.398,26.3086,26.3891,80529.0
2020-11-16 10:10:00,29.53,29.55,29.5,29.53,34096.0,26.3891,26.4069,26.3622,26.3891,34096.0
2020-11-16 10:15:00,29.53,29.58,29.5,29.56,14678.0,26.3891,26.4337,26.3622,26.4159,14678.0
2020-11-16 10:20:00,29.57,29.68,29.56,29.66,28942.0,26.4248,26.5231,26.4159,26.5052,28942.0
2020-11-16 10:25:00,29.66,29.67,29.61,29.64,23491.0,26.5052,26.5142,26.4605,26.4874,23491.0
2020-11-16 10:30:00,29.64,29.66,29.61,29.65,15301.0,26.4874,26.5052,26.4605,26.4963,15301.0
2020-11-16 10:35:00,29.65,29.66,29.6,29.62,28679.0,26.4963,26.5052,26.4516,26.4695,28679.0
2020-11-16 10:40:00,29.62,29.63,29.58,29.59,24418.0,26.4695,26.4784,26.4337,26.4427,24418.0
2020-11-16 10:45:00,29.59,29.59,29.56,29.57,24556.0,26.4427,26.4427,26.4159,26.4248,24556.0
2020-11-16 10:50:00,29.56,29.57,29.43,29.43,88273.0,26.4159,26.4248,26.2997,26.2997,88273.0
2020-11-16 10:55:00,29.44,29.47,29.43,29.47,43975.0,26.3086,26.3354,26.2997,26.3354,43975.0
2020-11-16 11:00:00,29.47,29.5,29.44,29.49,19141.0,26.3354,26.3622,26.3086,26.3533,19141.0
2020-11-16 11:05:00,29.49,29.51,29.46,29.47,86491.0,26.3533,26.3712,26.3265,26.3354,86491.0
2020-11-16 11:10:00,29.47,29.47,29.42,29.44,64618.0,26.3354,26.3354,26.2908,26.3086,64618.0
2020-11-16 11:15:00,29.44,29.44,29.4,29.4,16940.0,26.3086,26.3086,26.2729,26.2729,16940.0
2020-11-16 11:20:00,29.4,29.44,29.39,29.4,28702.0,26.2729,26.3086,26.2639,26.2729,28702.0
2020-11-16 11:25:00,29.4,29.42,29.4,29.41,23439.0,26.2729,26.2908,26.2729,26.2818,23439.0
2020-11-16 11:30:00,29.42,29.42,29.36,29.37,29143.0,26.2908,26.2908,26.2371,26.2461,29143.0
2020-11-16 11:35:00,29.37,29.37,29.32,29.33,38462.0,26.2461,26.2461,26.2014,26.2103,38462.0
2020-11-16 11:40:00,29.33,29.34,29.29,29.3,33496.0,26.2103,26.2193,26.1746,26.1835,33496.0
2020-11-16 11:45:00,29.3,29.31,29.28,29.29,11722.0,26.1835,26.1925,26.1656,26.1746,11722.0
2020-11-16 11:50:00,29.29,29.29,29.27,29.29,31291.0,26.1746,26.1746,26.1567,26.1746,31291.0
2020-11-16 11:55:00,29.29,29.32,29.24,29.25,34890.0,26.1746,26.2014,26.1299,26.1388,34890.0
2020-11-16 12:00:00,29.25,29.28,29.23,29.26,23770.0,26.1388,26.1656,26.121,26.1478,23770.0
2020-11-16 12:05:00,29.27,29.28,29.25,29.26,22301.0,26.1567,26.1656,26.1388,26.1478,22301.0
2020-11-16 12:10:00,29.26,29.3,29.25,29.25,111637.0,26.1478,26.1835,26.1388,26.1388,111637.0
2020-11-16 12:15:00,29.25,29.25,29.19,29.19,48748.0,26.1388,26.1388,26.0852,26.0852,48748.0
2020-11-16 12:20:00,29.19,29.19,29.14,29.14,40143.0,26.0852,26.0852,26.0405,26.0405,40143.0
2020-11-16 12:25:00,29.15,29.15,29.12,29.13,38380.0,26.0495,26.0495,26.0227,26.0316,38380.0
2020-11-16 12:30:00,29.13,29.14,29.09,29.1,70396.0,26.0316,26.0405,25.9959,26.0048,70396.0
2020-11-16 12:35:00,29.1,29.16,29.1,29.13,23899.0,26.0048,26.0584,26.0048,26.0316,23899.0
2020-11-16 12:40:00,29.14,29.16,29.12,29.16,17510.0,26.0405,26.0584,26.0227,26.0584,17510.0
2020-11-16 12:45:00,29.16,29.16,29.1,29.12,15164.0,26.0584,26.0584,26.0048,26.0227,15164.0
2020-11-16 12:50:00,29.12,29.12,29.09,29.11,25007.0,26.0227,26.0227,25.9959,26.0137,25007.0
2020-11-16 12:55:00,29.12,29.16,29.11,29.14,23308.0,26.0227,26.0584,26.0137,26.0405,23308.0
2020-11-16 13:00:00,29.14,29.15,29.11,29.13,19521.0,26.0405,26.0495,26.0137,26.0316,19521.0
2020-11-16 13:05:00,29.13,29.17,29.13,29.17,23430.0,26.0316,26.0673,26.0316,26.0673,23430.0
2020-11-16 13:10:00,29.17,29.17,29.15,29.17,29745.0,26.0673,26.0673,26.0495,26.0673,29745.0
2020-11-16 13:15:00,29.17,29.19,29.16,29.18,12825.0,26.0673,26.0852,26.0584,26.0763,12825.0
2020-11-16 13:20:00,29.18,29.18,29.12,29.15,21632.0,26.0763,26.0763,26.0227,26.0495,21632.0
2020-11-16 13:25:00,29.14,29.14,29.1,29.11,15439.0,26.0405,26.0405,26.0048,26.0137,15439.0
2020-11-16 13:30:00,29.12,29.15,29.1,29.15,14163.0,26.0227,26.0495,26.0048,26.0495,14163.0
2020-11-16 13:35:00,29.16,29.18,29.14,29.16,12961.0,26.0584,26.0763,26.0405,26.0584,12961.0
2020-11-16 13:40:00,29.15,29.16,29.12,29.13,14663.0,26.0495,26.0584,26.0227,26.0316,14663.0
2020-11-16 13:45:00,29.13,29.13,29.09,29.11,29357.0,26.0316,26.0316,25.9959,26.0137,29357.0
2020-11-16 13:50:00,29.12,29.16,29.12,29.15,13702.0,26.0227,26.0584,26.0227,26.0495,13702.0
2020-11-16 13:55:00,29.16,29.21,29.15,29.21,15510.0,26.0584,26.1031,26.0495,26.1031,15510.0
2020-11-16 14:00:00,29.2,29.21,29.19,29.2,26850.0,26.0942,26.1031,26.0852,26.0942,26850.0
2020-11-16 14:05:00,29.2,29.21,29.17,29.18,27671.0,26.0942,26.1031,26.0673,26.0763,27671.0
2020-11-16 14:10:00,29.17,29.18,29.12,29.12,63576.0,26.0673,26.0763,26.0227,26.0227,63576.0
2020-11-16 14:15:00,29.13,29.13,29.09,29.12,36339.0,26.0316,26.0316,25.9959,26.0227,36339.0
2020-11-16 14:20:00,29.13,29.2,29.12,29.2,22822.0,26.0316,26.0942,26.0227,26.0942,22822.0
2020-11-16 14:25:00,29.19,29.21,29.19,29.2,14455.0,26.0852,26.1031,26.0852,26.0942,14455.0
2020-11-16 14:30:00,29.2,29.21,29.18,29.2,23735.0,26.0942,26.1031,26.0763,26.0942,23735.0
2020-11-16 14:35:00,29.19,29.23,29.19,29.23,11321.0,26.0852,26.121,26.0852,26.121,11321.0
2020-11-16 14:40:00,29.23,29.27,29.21,29.27,20633.0,26.121,26.1567,26.1031,26.1567,20633.0
2020-11-16 14:45:00,29.27,29.27,29.24,29.25,19628.0,26.1567,26.1567,26.1299,26.1388,19628.0
2020-11-16 14:50:00,29.25,29.28,29.24,29.26,13127.0,26.1388,26.1656,26.1299,26.1478,13127.0
2020-11-16 14:55:00,29.27,29.27,29.24,29.25,14152.0,26.1567,26.1567,26.1299,26.1388,14152.0
2020-11-16 15:00:00,29.24,29.24,29.21,29.21,25192.0,26.1299,26.1299,26.1031,26.1031,25192.0
2020-11-16 15:05:00,29.22,29.26,29.21,29.25,20210.0,26.112,26.1478,26.1031,26.1388,20210.0
2020-11-16 15:10:00,29.25,29.29,29.25,29.29,19592.0,26.1388,26.1746,26.1388,26.1746,19592.0
2020-11-16 15:15:00,29.28,29.31,29.26,29.3,25765.0,26.1656,26.1925,26.1478,26.1835,25765.0
2020-11-16 15:20:00,29.3,29.35,29.3,29.35,30363.0,26.1835,26.2282,26.1835,26.2282,30363.0
2020-11-16 15:25:00,29.35,29.38,29.33,29.36,44024.0,26.2282,26.255,26.2103,26.2371,44024.0
2020-11-16 15:30:00,29.36,29.44,29.35,29.42,39200.0,26.2371,26.3086,26.2282,26.2908,39200.0
2020-11-16 15:35:00,29.42,29.44,29.39,29.4,31169.0,26.2908,26.3086,26.2639,26.2729,31169.0
2020-11-16 15:40:00,29.4,29.41,29.39,29.39,65548.0,26.2729,26.2818,26.2639,26.2639,65548.0
2020-11-16 15:45:00,29.4,29.41,29.33,29.35,173886.0,26.2729,26.2818,26.2103,26.2282,173886.0
2020-11-16 15:50:00,29.33,29.42,29.23,29.4,179361.0,26.2103,26.2908,26.121,26.2729,179361.0
2020-11-16 15:55:00,29.4,29.48,29.39,29.47,226189.0,26.2729,26.3444,26.2639,26.3354,226189.0
2020-11-17 09:30:00,28.3,28.4,28.25,28.3,1010397.0,25.2899,25.3792,25.2452,25.2899,1010397.0
2020-11-17 09:35:00,28.3,28.37,28.24,28.35,804015.0,25.2899,25.3524,25.2363,25.3346,804015.0
2020-11-17 09:40:00,28.35,28.45,28.33,28.37,846300.0,25.3346,25.4239,25.3167,25.3524,846300.0
2020-11-17 09:45:00,28.37,28.47,28.36,28.46,981834.0,25.3524,25.4418,25.3435,25.4329,981834.0
2020-11-17 09:50:00,28.46,28.53,28.38,28.38,914820.0,25.4329,25.4954,25.3614,25.3614,914820.0
2020-11-17 09:55:00,28.38,28.41,28.36,28.36,403013.0,25.3614,25.3882,25.3435,25.3435,403013.0
2020-11-17 10:00:00,28.37,28.4,28.35,28.39,507771.0,25.3524,25.3792,25.3346,25.3703,507771.0
2020-11-17 10:05:00,28.38,28.5,28.38,28.45,633343.0,25.3614,25.4686,25.3614,25.4239,633343.0
2020-11-17 10:10:00,28.45,28.66,28.43,28.57,1067053.0,25.4239,25.6116,25.4061,25.5312,1067053.0
2020-11-17 10:15:00,28.57,28.63,28.46,28.5,753240.0,25.5312,25.5848,25.4329,25.4686,753240.0
2020-11-17 10:20:00,28.49,28.61,28.47,28.56,465718.0,25.4597,25.5669,25.4418,25.5222,465718.0
2020-11-17 10:25:00,28.57,28.62,28.5,28.53,570700.0,25.5312,25.5758,25.4686,25.4954,570700.0
2020-11-17 10:30:00,28.53,28.54,28.47,28.49,349312.0,25.4954,25.5044,25.4418,25.4597,349312.0
2020-11-17 10:35:00,28.48,28.5,28.41,28.46,377021.0,25.4507,25.4686,25.3882,25.4329,377021.0
2020-11-17 10:40:00,28.46,28.49,28.44,28.47,237707.0,25.4329,25.4597,25.415,25.4418,237707.0
2020-11-17 10:45:00,28.46,28.56,28.46,28.53,436942.0,25.4329,25.5222,25.4329,25.4954,436942.0
2020-11-17 10:50:00,28.53,28.81,28.52,28.75,519207.0,25.4954,25.7456,25.4865,25.692,519207.0
2020-11-17 10:55:00,28.75,28.77,28.69,28.74,396544.0,25.692,25.7099,25.6384,25.6831,396544.0
2020-11-17 11:00:00,28.73,28.75,28.64,28.65,229785.0,25.6741,25.692,25.5937,25.6027,229785.0
2020-11-17 11:05:00,28.65,28.74,28.61,28.71,110470.0,25.6027,25.6831,25.5669,25.6563,110470.0
2020-11-17 11:10:00,28.71,28.73,28.61,28.65,130345.0,25.6563,25.6741,25.5669,25.6027,130345.0
2020-11-17 11:15:00,28.65,28.65,28.58,28.64,89446.0,25.6027,25.6027,25.5401,25.5937,89446.0
2020-11-17 11:20:00,28.64,28.64,28.48,28.58,491114.0,25.5937,25.5937,25.4507,25.5401,491114.0
2020-11-17 11:25:00,28.58,28.72,28.58,28.71,95935.0,25.5401,25.6652,25.5401,25.6563,95935.0
2020-11-17 11:30:00,28.71,28.75,28.65,28.66,128556.0,25.6563,25.692,25.6027,25.6116,128556.0
2020-11-17 11:35:00,28.66,28.75,28.66,28.71,73240.0,25.6116,25.692,25.6116,25.6563,73240.0
2020-11-17 11:40:00,28.72,28.78,28.69,28.71,96454.0,25.6652,25.7188,25.6384,25.6563,96454.0
2020-11-17 11:45:00,28.71,28.77,28.67,28.74,53952.0,25.6563,25.7099,25.6205,25.6831,53952.0
2020-11-17 11:50:00,28.74,28.75,28.69,28.71,143903.0,25.6831,25.692,25.6384,25.6563,143903.0
2020-11-17 11:55:00,28.71,28.77,28.69,28.75,182023.0,25.6563,25.7099,25.6384,25.692,182023.0
2020-11-17 12:00:00,28.76,28.87,28.74,28.83,138815.0,25.701,25.7993,25.6831,25.7635,138815.0
2020-11-17 12:05:00,28.83,28.86,28.79,28.8,82574.0,25.7635,25.7903,25.7278,25.7367,82574.0
2020-11-17 12:10:00,28.78,28.86,28.77,28.85,107270.0,25.7188,25.7903,25.7099,25.7814,107270.0
2020-11-17 12:15:00,28.85,28.86,28.8,28.82,83899.0,25.7814,25.7903,25.7367,25.7546,83899.0
2020-11-17 12:20:00,28.82,28.85,28.78,28.85,73369.0,25.7546,25.7814,25.7188,25.7814,73369.0
2020-11-17 12:25:00,28.85,28.86,28.81,28.83,86536.0,25.7814,25.7903,25.7456,25.7635,86536.0
2020-11-17 12:30:00,28.83,28.86,28.82,28.82,79019.0,25.7635,25.7903,25.7546,25.7546,79019.0
2020-11-17 12:35:00,28.83,28.86,28.82,28.85,75537.0,25.7635,25.7903,25.7546,25.7814,75537.0
2020-11-17 12:40:00,28.85,28.9,28.84,28.9,113999.0,25.7814,25.8261,25.7724,25.8261,113999.0
2020-11-17 12:45:00,28.9,28.99,28.87,28.98,139606.0,25.8261,25.9065,25.7993,25.8976,139606.0
2020-11-17 12:50:00,28.98,28.99,28.93,28.96,192304.0,25.8976,25.9065,25.8529,25.8797,192304.0
2020-11-17 12:55:00,28.97,29.03,28.96,29.02,372964.0,25.8886,25.9422,25.8797,25.9333,372964.0
2020-11-17 13:00:00,29.02,29.11,29.01,29.09,159035.0,25.9333,26.0137,25.9244,25.9959,159035.0
2020-11-17 13:05:00,29.09,29.18,29.06,29.17,372633.0,25.9959,26.0763,25.969,26.0673,372633.0
2020-11-17 13:10:00,29.17,29.2,29.15,29.18,140216.0,26.0673,26.0942,26.0495,26.0763,140216.0
2020-11-17 13:15:00,29.18,29.2,29.14,29.17,125792.0,26.0763,26.0942,26.0405,26.0673,125792.0
2020-11-17 13:20:00,29.17,29.2,29.16,29.19,157433.0,26.0673,26.0942,26.0584,26.0852,157433.0
2020-11-17 13:25:00,29.18,29.21,29.18,29.19,112898.0,26.0763,26.1031,26.0763,26.0852,112898.0
2020-11-17 13:30:00,29.19,29.21,29.18,29.21,160992.0,26.0852,26.1031,26.0763,26.1031,160992.0
2020-11-17 13:35:00,29.21,29.21,29.17,29.2,144650.0,26.1031,26.1031,26.0673,26.0942,144650.0
2020-11-17 13:40:00,29.2,29.22,29.19,29.2,171065.0,26.0942,26.112,26.0852,26.0942,171065.0
2020-11-17 13:45:00,29.2,29.21,29.17,29.2,127128.0,26.0942,26.1031,26.0673,26.0942,127128.0
2020-11-17 13:50:00,29.2,29.25,29.19,29.25,246648.0,26.0942,26.1388,26.0852,26.1388,246648.0
2020-11-17 13:55:00,29.25,29.25,29.24,29.25,175224.0,26.1388,26.1388,26.1299,26.1388,175224.0
2020-11-17 14:00:00,29.25,29.28,29.24,29.27,187265.0,26.1388,26.1656,26.1299,26.1567,187265.0
2020-11-17 14:05:00,29.27,29.28,29.24,29.27,151498.0,26.1567,26.1656,26.1299,26.1567,151498.0
2020-11-17 14:10:00,29.27,29.29,29.24,29.26,196220.0,26.1567,26.1746,26.1299,26.1478,196220.0
2020-11-17 14:15:00,29.26,29.28,29.21,29.25,352035.0,26.1478,26.1656,26.1031,26.1388,352035.0
2020-11-17 14:20:00,29.25,29.27,29.22,29.23,124072.0,26.1388,26.1567,26.112,26.121,124072.0
2020-11-17 14:25:00,29.23,29.23,29.18,29.23,194506.0,26.121,26.121,26.0763,26.121,194506.0
2020-11-17 14:30:00,29.23,29.25,29.22,29.25,186864.0,26.121,26.1388,26.112,26.1388,186864.0
2020-11-17 14:35:00,29.24,29.28,29.23,29.25,207279.0,26.1299,26.1656,26.121,26.1388,207279.0
2020-11-17 14:40:00,29.25,29.26,29.22,29.25,194954.0,26.1388,26.1478,26.112,26.1388,194954.0
2020-11-17 14:45:00,29.25,29.27,29.24,29.25,195135.0,26.1388,26.1567,26.1299,26.1388,195135.0
2020-11-17 14:50:00,29.25,29.28,29.23,29.28,129536.0,26.1388,26.1656,26.121,26.1656,129536.0
2020-11-17 14:55:00,29.28,29.28,29.24,29.28,164355.0,26.1656,26.1656,26.1299,26.1656,164355.0
2020-11-17 15:00:00,29.28,29.28,29.26,29.28,233839.0,26.1656,26.1656,26.1478,26.1656,233839.0
2020-11-17 15:05:00,29.28,29.3,29.27,29.3,176402.0,26.1656,26.1835,26.1567,26.1835,176402.0
2020-11-17 15:10:00,29.3,29.31,29.26,29.3,240508.0,26.1835,26.1925,26.1478,26.1835,240508.0
2020-11-17 15:15:00,29.3,29.31,29.29,29.31,202985.0,26.1835,26.1925,26.1746,26.1925,202985.0
2020-11-17 15:20:00,29.3,29.31,29.25,29.27,195460.0,26.1835,26.1925,26.1388,26.1567,195460.0
2020-11-17 15:25:00,29.27,29.27,29.25,29.27,217357.0,26.1567,26.1567,26.1388,26.1567,217357.0
2020-11-17 15:30:00,29.27,29.3,29.26,29.29,311384.0,26.1567,26.1835,26.1478,26.1746,311384.0
2020-11-17 15:35:00,29.29,29.3,29.28,29.3,242956.0,26.1746,26.1835,26.1656,26.1835,242956.0
2020-11-17 15:40:00,29.3,29.31,29.27,29.29,305867.0,26.1835,26.1925,26.1567,26.1746,305867.0
2020-11-17 15:45:00,29.29,29.3,29.26,29.27,476655.0,26.1746,26.1835,26.1478,26.1567,476655.0
2020-11-17 15:50:00,29.26,29.27,29.11,29.19,1036256.0,26.1478,26.1567,26.0137,26.0852,1036256.0
2020-11-17 15:55:00,29.2,29.22,29.18,29.18,841406.0,26.0942,26.112,26.0763,26.0763,841406.0
2020-11-18 09:30:00,29.45,29.46,29.31,29.45,258438.0,26.3176,26.3265,26.1925,26.3176,258438.0
2020-11-18 09:35:00,29.45,29.49,29.4,29.44,139345.0,26.3176,26.3533,26.2729,26.3086,139345.0
2020-11-18 09:40:00,29.43,29.49,29.42,29.49,107241.0,26.2997,26.3533,26.2908,26.3533,107241.0
2020-11-18 09:45:00,29.49,29.5,29.45,29.49,97421.0,26.3533,26.3622,26.3176,26.3533,97421.0
2020-11-18 09:50:00,29.49,29.49,29.39,29.48,79417.0,26.3533,26.3533,26.2639,26.3444,79417.0
2020-11-18 09:55:00,29.47,29.5,29.45,29.49,276420.0,26.3354,26.3622,26.3176,26.3533,276420.0
2020-11-18 10:00:00,29.49,29.5,29.45,29.5,171422.0,26.3533,26.3622,26.3176,26.3622,171422.0
2020-11-18 10:05:00,29.5,29.53,29.49,29.49,217872.0,26.3622,26.3891,26.3533,26.3533,217872.0
2020-11-18 10:10:00,29.49,29.53,29.48,29.52,75728.0,26.3533,26.3891,26.3444,26.3801,75728.0
2020-11-18 10:15:00,29.52,29.54,29.5,29.51,91906.0,26.3801,26.398,26.3622,26.3712,91906.0
2020-11-18 10:20:00,29.51,29.55,29.5,29.55,142113.0,26.3712,26.4069,26.3622,26.4069,142113.0
2020-11-18 10:25:00,29.55,29.58,29.54,29.58,163289.0,26.4069,26.4337,26.398,26.4337,163289.0
2020-11-18 10:30:00,29.58,29.59,29.57,29.59,82304.0,26.4337,26.4427,26.4248,26.4427,82304.0
2020-11-18 10:35:00,29.59,29.62,29.58,29.62,114991.0,26.4427,26.4695,26.4337,26.4695,114991.0
2020-11-18 10:40:00,29.62,29.66,29.61,29.66,200477.0,26.4695,26.5052,26.4605,26.5052,200477.0
2020-11-18 10:45:00,29.66,29.66,29.65,29.66,115925.0,26.5052,26.5052,26.4963,26.5052,115925.0
2020-11-18 10:50:00,29.66,29.7,29.66,29.7,187232.0,26.5052,26.541,26.5052,26.541,187232.0
2020-11-18 10:55:00,29.7,29.7,29.68,29.7,102683.0,26.541,26.541,26.5231,26.541,102683.0
2020-11-18 11:00:00,29.7,29.7,29.69,29.7,81894.0,26.541,26.541,26.532,26.541,81894.0
2020-11-18 11:05:00,29.7,29.73,29.68,29.71,122721.0,26.541,26.5678,26.5231,26.5499,122721.0
2020-11-18 11:10:00,29.71,29.73,29.69,29.7,76863.0,26.5499,26.5678,26.532,26.541,76863.0
2020-11-18 11:15:00,29.7,29.71,29.64,29.69,112306.0,26.541,26.5499,26.4874,26.532,112306.0
2020-11-18 11:20:00,29.69,29.7,29.67,29.69,30783.0,26.532,26.541,26.5142,26.532,30783.0
2020-11-18 11:25:00,29.69,29.73,29.67,29.71,75294.0,26.532,26.5678,26.5142,26.5499,75294.0
2020-11-18 11:30:00,29.72,29.72,29.69,29.7,39052.0,26.5588,26.5588,26.532,26.541,39052.0
2020-11-18 11:35:00,29.7,29.71,29.67,29.69,89177.0,26.541,26.5499,26.5142,26.532,89177.0
2020-11-18 11:40:00,29.69,29.69,29.63,29.66,77935.0,26.532,26.532,26.4784,26.5052,77935.0
2020-11-18 11:45:00,29.66,29.66,29.59,29.64,60068.0,26.5052,26.5052,26.4427,26.4874,60068.0
2020-11-18 11:50:00,29.64,29.65,29.63,29.65,41329.0,26.4874,26.4963,26.4784,26.4963,41329.0
2020-11-18 11:55:00,29.65,29.65,29.64,29.65,51048.0,26.4963,26.4963,26.4874,26.4963,51048.0
2020-11-18 12:00:00,29.65,29.7,29.65,29.69,122618.0,26.4963,26.541,26.4963,26.532,122618.0
2020-11-18 12:05:00,29.69,29.71,29.69,29.71,41454.0,26.532,26.5499,26.532,26.5499,41454.0
2020-11-18 12:10:00,29.71,29.72,29.7,29.71,40299.0,26.5499,26.5588,26.541,26.5499,40299.0
2020-11-18 12:15:00,29.7,29.71,29.68,29.69,37267.0,26.541,26.5499,26.5231,26.532,37267.0
2020-11-18 12:20:00,29.69,29.73,29.69,29.73,58460.0,26.532,26.5678,26.532,26.5678,58460.0
2020-11-18 12:25:00,29.73,29.73,29.71,29.73,55282.0,26.5678,26.5678,26.5499,26.5678,55282.0
2020-11-18 12:30:00,29.73,29.73,29.72,29.73,53825.0,26.5678,26.5678,26.5588,26.5678,53825.0
2020-11-18 12:35:00,29.73,29.73,29.71,29.73,57818.0,26.5678,26.5678,26.5499,26.5678,57818.0
2020-11-18 12:40:00,29.73,29.73,29.7,29.73,60948.0,26.5678,26.5678,26.541,26.5678,60948.0
2020-11-18 12:45:00,29.73,29.73,29.68,29.71,55363.0,26.5678,26.5678,26.5231,26.5499,55363.0
2020-11-18 12:50:00,29.71,29.73,29.69,29.73,44042.0,26.5499,26.5678,26.532,26.5678,44042.0
2020-11-18 12:55:00,29.73,29.73,29.69,29.71,52062.0,26.5678,26.5678,26.532,26.5499,52062.0
2020-11-18 13:00:00,29.71,29.72,29.69,29.71,39229.0,26.5499,26.5588,26.532,26.5499,39229.0
2020-11-18 13:05:00,29.71,29.72,29.7,29.71,79459.0,26.5499,26.5588,26.541,26.5499,79459.0
2020-11-18 13:10:00,29.71,29.72,29.71,29.72,31975.0,26.5499,26.5588,26.5499,26.5588,31975.0
2020-11-18 13:15:00,29.71,29.72,29.71,29.72,66553.0,26.5499,26.5588,26.5499,26.5588,66553.0
2020-11-18 13:20:00,29.72,29.76,29.71,29.74,141048.0,26.5588,26.5946,26.5499,26.5767,141048.0
2020-11-18 13:25:00,29.74,29.75,29.71,29.73,51005.0,26.5767,26.5857,26.5499,26.5678,51005.0
2020-11-18 13:30:00,29.73,29.73,29.7,29.71,56490.0,26.5678,26.5678,26.541,26.5499,56490.0
2020-11-18 13:35:00,29.71,29.73,29.7,29.73,46515.0,26.5499,26.5678,26.541,26.5678,46515.0
2020-11-18 13:40:00,29.73,29.73,29.69,29.69,46971.0,26.5678,26.5678,26.532,26.532,46971.0
2020-11-18 13:45:00,29.69,29.7,29.63,29.66,76695.0,26.532,26.541,26.4784,26.5052,76695.0
2020-11-18 13:50:00,29.66,29.66,29.6,29.63,63095.0,26.5052,26.5052,26.4516,26.4784,63095.0
2020-11-18 13:55:00,29.63,29.68,29.61,29.67,72718.0,26.4784,26.5231,26.4605,26.5142,72718.0
2020-11-18 14:00:00,29.66,29.68,29.64,29.67,64303.0,26.5052,26.5231,26.4874,26.5142,64303.0
2020-11-18 14:05:00,29.67,29.68,29.66,29.67,27728.0,26.5142,26.5231,26.5052,26.5142,27728.0
2020-11-18 14:10:00,29.67,29.67,29.64,29.65,47520.0,26.5142,26.5142,26.4874,26.4963,47520.0
2020-11-18 14:15:00,29.65,29.67,29.63,29.64,67279.0,26.4963,26.5142,26.4784,26.4874,67279.0
2020-11-18 14:20:00,29.64,29.65,29.59,29.6,56615.0,26.4874,26.4963,26.4427,26.4516,56615.0
2020-11-18 14:25:00,29.6,29.62,29.57,29.61,52315.0,26.4516,26.4695,26.4248,26.4605,52315.0
2020-11-18 14:30:00,29.61,29.61,29.58,29.61,73575.0,26.4605,26.4605,26.4337,26.4605,73575.0
2020-11-18 14:35:00,29.61,29.61,29.58,29.61,62124.0,26.4605,26.4605,26.4337,26.4605,62124.0
2020-11-18 14:40:00,29.61,29.64,29.6,29.63,137052.0,26.4605,26.4874,26.4516,26.4784,137052.0
2020-11-18 14:45:00,29.63,29.65,29.57,29.58,124256.0,26.4784,26.4963,26.4248,26.4337,124256.0
2020-11-18 14:50:00,29.58,29.58,29.51,29.53,56135.0,26.4337,26.4337,26.3712,26.3891,56135.0
2020-11-18 14:55:00,29.54,29.58,29.53,29.55,72817.0,26.398,26.4337,26.3891,26.4069,72817.0
2020-11-18 15:00:00,29.55,29.58,29.53,29.54,71787.0,26.4069,26.4337,26.3891,26.398,71787.0
2020-11-18 15:05:00,29.54,29.57,29.53,29.57,36157.0,26.398,26.4248,26.3891,26.4248,36157.0
2020-11-18 15:10:00,29.57,29.57,29.55,29.57,57185.0,26.4248,26.4248,26.4069,26.4248,57185.0
2020-11-18 15:15:00,29.57,29.57,29.54,29.54,69912.0,26.4248,26.4248,26.398,26.398,69912.0
2020-11-18 15:20:00,29.54,29.57,29.53,29.57,32444.0,26.398,26.4248,26.3891,26.4248,32444.0
2020-11-18 15:25:00,29.56,29.57,29.44,29.47,141327.0,26.4159,26.4248,26.3086,26.3354,141327.0
2020-11-18 15:30:00,29.47,29.48,29.39,29.42,101451.0,26.3354,26.3444,26.2639,26.2908,101451.0
2020-11-18 15:35:00,29.42,29.42,29.32,29.34,93278.0,26.2908,26.2908,26.2014,26.2193,93278.0
2020-11-18 15:40:00,29.34,29.35,29.29,29.34,130165.0,26.2193,26.2282,26.1746,26.2193,130165.0
2020-11-18 15:45:00,29.34,29.39,29.33,29.37,163345.0,26.2193,26.2639,26.2103,26.2461,163345.0
2020-11-18 15:50:00,29.37,29.57,29.33,29.55,1212426.0,26.2461,26.4248,26.2103,26.4069,1212426.0
2020-11-18 15:55:00,29.55,29.58,29.48,29.49,1087016.0,26.4069,26.4337,26.3444,26.3533,1087016.0
2020-11-19 09:30:00,29.12,29.43,29.12,29.25,80298.0,26.0227,26.2997,26.0227,26.1388,80298.0
2020-11-19 09:35:00,29.24,29.47,29.22,29.45,70755.0,26.1299,26.3354,26.112,26.3176,70755.0
2020-11-19 09:40:00,29.46,29.47,29.36,29.45,58403.0,26.3265,26.3354,26.2371,26.3176,58403.0
2020-11-19 09:45:00,29.45,29.48,29.41,29.48,63555.0,26.3176,26.3444,26.2818,26.3444,63555.0
2020-11-19 09:50:00,29.48,29.5,29.47,29.5,67606.0,26.3444,26.3622,26.3354,26.3622,67606.0
2020-11-19 09:55:00,29.5,29.54,29.48,29.54,62760.0,26.3622,26.398,26.3444,26.398,62760.0
2020-11-19 10:00:00,29.53,29.56,29.49,29.53,120623.0,26.3891,26.4159,26.3533,26.3891,120623.0
2020-11-19 10:05:00,29.53,29.53,29.47,29.51,71164.0,26.3891,26.3891,26.3354,26.3712,71164.0
2020-11-19 10:10:00,29.51,29.56,29.51,29.55,88615.0,26.3712,26.4159,26.3712,26.4069,88615.0
2020-11-19 10:15:00,29.55,29.56,29.53,29.54,196536.0,26.4069,26.4159,26.3891,26.398,196536.0
2020-11-19 10:20:00,29.53,29.63,29.51,29.6,191442.0,26.3891,26.4784,26.3712,26.4516,191442.0
2020-11-19 10:25:00,29.59,29.6,29.53,29.55,77645.0,26.4427,26.4516,26.3891,26.4069,77645.0
2020-11-19 10:30:00,29.55,29.59,29.55,29.59,70296.0,26.4069,26.4427,26.4069,26.4427,70296.0
2020-11-19 10:35:00,29.59,29.76,29.59,29.75,88502.0,26.4427,26.5946,26.4427,26.5857,88502.0
2020-11-19 10:40:00,29.75,29.78,29.72,29.75,86216.0,26.5857,26.6125,26.5588,26.5857,86216.0
2020-11-19 10:45:00,29.75,29.76,29.74,29.75,87159.0,26.5857,26.5946,26.5767,26.5857,87159.0
2020-11-19 10:50:00,29.75,29.75,29.69,29.72,75440.0,26.5857,26.5857,26.532,26.5588,75440.0
2020-11-19 10:55:00,29.71,29.81,29.71,29.77,89764.0,26.5499,26.6393,26.5499,26.6035,89764.0
2020-11-19 11:00:00,29.76,29.78,29.72,29.75,94788.0,26.5946,26.6125,26.5588,26.5857,94788.0
2020-11-19 11:05:00,29.75,29.78,29.74,29.77,70863.0,26.5857,26.6125,26.5767,26.6035,70863.0
2020-11-19 11:10:00,29.76,29.78,29.74,29.76,46932.0,26.5946,26.6125,26.5767,26.5946,46932.0
2020-11-19 11:15:00,29.76,29.78,29.75,29.76,40678.0,26.5946,26.6125,26.5857,26.5946,40678.0
2020-11-19 11:20:00,29.76,29.8,29.75,29.79,58914.0,26.5946,26.6303,26.5857,26.6214,58914.0
2020-11-19 11:25:00,29.79,29.81,29.77,29.79,87712.0,26.6214,26.6393,26.6035,26.6214,87712.0
2020-11-19 11:30:00,29.8,29.8,29.74,29.77,49048.0,26.6303,26.6303,26.5767,26.6035,49048.0
2020-11-19 11:35:00,29.77,29.79,29.75,29.77,44686.0,26.6035,26.6214,26.5857,26.6035,44686.0
2020-11-19 11:40:00,29.77,29.77,29.73,29.76,46340.0,26.6035,26.6035,26.5678,26.5946,46340.0
2020-11-19 11:45:00,29.76,29.79,29.75,29.77,41600.0,26.5946,26.6214,26.5857,26.6035,41600.0
2020-11-19 11:50:00,29.77,29.79,29.76,29.76,37237.0,26.6035,26.6214,26.5946,26.5946,37237.0
2020-11-19 11:55:00,29.77,29.8,29.76,29.78,64894.0,26.6035,26.6303,26.5946,26.6125,64894.0
2020-11-19 12:00:00,29.78,29.8,29.76,29.8,50440.0,26.6125,26.6303,26.5946,26.6303,50440.0
2020-11-19 12:05:00,29.8,29.85,29.79,29.85,117657.0,26.6303,26.675,26.6214,26.675,117657.0
2020-11-19 12:10:00,29.85,29.86,29.84,29.85,85421.0,26.675,26.684,26.6661,26.675,85421.0
2020-11-19 12:15:00,29.85,29.88,29.84,29.87,92037.0,26.675,26.7018,26.6661,26.6929,92037.0
2020-11-19 12:20:00,29.87,29.88,29.85,29.87,93085.0,26.6929,26.7018,26.675,26.6929,93085.0
2020-11-19 12:25:00,29.87,29.93,29.86,29.91,115432.0,26.6929,26.7465,26.684,26.7286,115432.0
2020-11-19 12:30:00,29.91,29.97,29.9,29.93,78097.0,26.7286,26.7823,26.7197,26.7465,78097.0
2020-11-19 12:35:00,29.93,29.97,29.92,29.95,96173.0,26.7465,26.7823,26.7376,26.7644,96173.0
2020-11-19 12:40:00,29.95,29.96,29.9,29.94,56842.0,26.7644,26.7733,26.7197,26.7554,56842.0
2020-11-19 12:45:00,29.94,29.95,29.89,29.9,83828.0,26.7554,26.7644,26.7108,26.7197,83828.0
2020-11-19 12:50:00,29.9,29.91,29.86,29.87,60226.0,26.7197,26.7286,26.684,26.6929,60226.0
2020-11-19 12:55:00,29.87,29.9,29.82,29.82,45984.0,26.6929,26.7197,26.6482,26.6482,45984.0
2020-11-19 13:00:00,29.81,29.84,29.81,29.84,64516.0,26.6393,26.6661,26.6393,26.6661,64516.0
2020-11-19 13:05:00,29.84,29.84,29.8,29.82,45214.0,26.6661,26.6661,26.6303,26.6482,45214.0
2020-11-19 13:10:00,29.82,29.83,29.81,29.83,34948.0,26.6482,26.6571,26.6393,26.6571,34948.0
2020-11-19 13:15:00,29.83,29.86,29.81,29.82,42131.0,26.6571,26.684,26.6393,26.6482,42131.0
2020-11-19 13:20:00,29.82,29.83,29.81,29.83,34784.0,26.6482,26.6571,26.6393,26.6571,34784.0
2020-11-19 13:25:00,29.83,29.84,29.77,29.8,94718.0,26.6571,26.6661,26.6035,26.6303,94718.0
2020-11-19 13:30:00,29.8,29.84,29.8,29.83,34872.0,26.6303,26.6661,26.6303,26.6571,34872.0
2020-11-19 13:35:00,29.83,29.83,29.77,29.79,50592.0,26.6571,26.6571,26.6035,26.6214,50592.0
2020-11-19 13:40:00,29.79,29.84,29.78,29.83,47006.0,26.6214,26.6661,26.6125,26.6571,47006.0
2020-11-19 13:45:00,29.83,29.84,29.82,29.83,40796.0,26.6571,26.6661,26.6482,26.6571,40796.0
2020-11-19 13:50:00,29.83,29.84,29.82,29.83,48070.0,26.6571,26.6661,26.6482,26.6571,48070.0
2020-11-19 13:55:00,29.83,29.84,29.82,29.82,61190.0,26.6571,26.6661,26.6482,26.6482,61190.0
2020-11-19 14:00:00,29.83,29.98,29.82,29.98,120110.0,26.6571,26.7912,26.6482,26.7912,120110.0
2020-11-19 14:05:00,29.98,29.99,29.89,29.9,95307.0,26.7912,26.8001,26.7108,26.7197,95307.0
2020-11-19 14:10:00,29.91,30.01,29.9,29.98,109471.0,26.7286,26.818,26.7197,26.7912,109471.0
2020-11-19 14:15:00,29.98,29.98,29.95,29.96,88863.0,26.7912,26.7912,26.7644,26.7733,88863.0
2020-11-19 14:20:00,29.96,30.0,29.95,29.96,84843.0,26.7733,26.8091,26.7644,26.7733,84843.0
2020-11-19 14:25:00,29.96,29.97,29.94,29.96,51485.0,26.7733,26.7823,26.7554,26.7733,51485.0
2020-11-19 14:30:00,29.96,30.0,29.93,29.96,65024.0,26.7733,26.8091,26.7465,26.7733,65024.0
2020-11-19 14:35:00,29.96,29.97,29.9,29.91,52833.0,26.7733,26.7823,26.7197,26.7286,52833.0
2020-11-19 14:40:00,29.91,29.92,29.88,29.9,66999.0,26.7286,26.7376,26.7018,26.7197,66999.0
2020-11-19 14:45:00,29.9,29.9,29.85,29.87,66967.0,26.7197,26.7197,26.675,26.6929,66967.0
2020-11-19 14:50:00,29.87,29.88,29.84,29.85,58133.0,26.6929,26.7018,26.6661,26.675,58133.0
2020-11-19 14:55:00,29.85,29.89,29.84,29.86,67073.0,26.675,26.7108,26.6661,26.684,67073.0
2020-11-19 15:00:00,29.86,29.86,29.83,29.84,43064.0,26.684,26.684,26.6571,26.6661,43064.0
2020-11-19 15:05:00,29.84,29.86,29.83,29.86,53135.0,26.6661,26.684,26.6571,26.684,53135.0
2020-11-19 15:10:00,29.86,29.89,29.84,29.89,63287.0,26.684,26.7108,26.6661,26.7108,63287.0
2020-11-19 15:15:00,29.89,29.89,29.86,29.88,55523.0,26.7108,26.7108,26.684,26.7018,55523.0
2020-11-19 15:20:00,29.88,29.92,29.86,29.9,96065.0,26.7018,26.7376,26.684,26.7197,96065.0
2020-11-19 15:25:00,29.9,29.9,29.82,29.83,75194.0,26.7197,26.7197,26.6482,26.6571,75194.0
2020-11-19 15:30:00,29.83,29.87,29.81,29.87,89249.0,26.6571,26.6929,26.6393,26.6929,89249.0
2020-11-19 15:35:00,29.87,29.88,29.82,29.83,94310.0,26.6929,26.7018,26.6482,26.6571,94310.0
2020-11-19 15:40:00,29.82,29.85,29.81,29.83,149273.0,26.6482,26.675,26.6393,26.6571,149273.0
2020-11-19 15:45:00,29.83,29.85,29.79,29.85,139879.0,26.6571,26.675,26.6214,26.675,139879.0
2020-11-19 15:50:00,29.85,29.87,29.71,29.74,426423.0,26.675,26.6929,26.5499,26.5767,426423.0
2020-11-19 15:55:00,29.74,29.81,29.69,29.76,587149.0,26.5767,26.6393,26.532,26.5946,587149.0
2020-11-20 09:30:00,29.53,29.87,29.51,29.84,150825.0,26.3891,26.6929,26.3712,26.6661,150825.0
2020-11-20 09:35:00,29.83,29.98,29.82,29.94,152107.0,26.6571,26.7912,26.6482,26.7554,152107.0
2020-11-20 09:40:00,29.94,29.98,29.92,29.95,31762.0,26.7554,26.7912,26.7376,26.7644,31762.0
2020-11-20 09:45:00,29.95,30.01,29.94,29.96,140331.0,26.7644,26.818,26.7554,26.7733,140331.0
2020-11-20 09:50:00,29.96,30.0,29.95,29.99,34196.0,26.7733,26.8091,26.7644,26.8001,34196.0
2020-11-20 09:55:00,29.98,30.0,29.93,29.99,29731.0,26.7912,26.8091,26.7465,26.8001,29731.0
2020-11-20 10:00:00,29.99,30.0,29.97,29.98,51765.0,26.8001,26.8091,26.7823,26.7912,51765.0
2020-11-20 10:05:00,29.99,30.0,29.97,29.99,52008.0,26.8001,26.8091,26.7823,26.8001,52008.0
2020-11-20 10:10:00,29.99,29.99,29.85,29.85,29426.0,26.8001,26.8001,26.675,26.675,29426.0
2020-11-20 10:15:00,29.86,29.87,29.79,29.8,63499.0,26.684,26.6929,26.6214,26.6303,63499.0
2020-11-20 10:20:00,29.8,29.87,29.79,29.85,28600.0,26.6303,26.6929,26.6214,26.675,28600.0
2020-11-20 10:25:00,29.85,29.94,29.85,29.94,23578.0,26.675,26.7554,26.675,26.7554,23578.0
2020-11-20 10:30:00,29.94,29.97,29.87,29.89,24699.0,26.7554,26.7823,26.6929,26.7108,24699.0
2020-11-20 10:35:00,29.9,29.93,29.87,29.91,20987.0,26.7197,26.7465,26.6929,26.7286,20987.0
2020-11-20 10:40:00,29.92,29.92,29.85,29.86,15381.0,26.7376,26.7376,26.675,26.684,15381.0
2020-11-20 10:45:00,29.86,29.87,29.83,29.85,18077.0,26.684,26.6929,26.6571,26.675,18077.0
2020-11-20 10:50:00,29.86,29.86,29.77,29.78,18805.0,26.684,26.684,26.6035,26.6125,18805.0
2020-11-20 10:55:00,29.77,29.83,29.77,29.83,42725.0,26.6035,26.6571,26.6035,26.6571,42725.0
2020-11-20 11:00:00,29.83,29.88,29.82,29.88,13042.0,26.6571,26.7018,26.6482,26.7018,13042.0
2020-11-20 11:05:00,29.88,29.92,29.85,29.86,35524.0,26.7018,26.7376,26.675,26.684,35524.0
2020-11-20 11:10:00,29.87,29.88,29.8,29.82,25631.0,26.6929,26.7018,26.6303,26.6482,25631.0
2020-11-20 11:15:00,29.82,29.83,29.77,29.78,24847.0,26.6482,26.6571,26.6035,26.6125,24847.0
2020-11-20 11:20:00,29.78,29.81,29.77,29.8,18884.0,26.6125,26.6393,26.6035,26.6303,18884.0
2020-11-20 11:25:00,29.8,29.8,29.76,29.78,25490.0,26.6303,26.6303,26.5946,26.6125,25490.0
2020-11-20 11:30:00,29.78,29.83,29.77,29.83,17095.0,26.6125,26.6571,26.6035,26.6571,17095.0
2020-11-20 11:35:00,29.83,29.87,29.82,29.87,17668.0,26.6571,26.6929,26.6482,26.6929,17668.0
2020-11-20 11:40:00,29.88,29.95,29.88,29.95,32253.0,26.7018,26.7644,26.7018,26.7644,32253.0
2020-11-20 11:45:00,29.95,29.97,29.9,29.91,48590.0,26.7644,26.7823,26.7197,26.7286,48590.0
2020-11-20 11:50:00,29.9,29.98,29.9,29.98,13815.0,26.7197,26.7912,26.7197,26.7912,13815.0
2020-11-20 11:55:00,29.98,30.0,29.97,30.0,31917.0,26.7912,26.8091,26.7823,26.8091,31917.0
2020-11-20 12:00:00,29.99,30.0,29.98,29.98,67395.0,26.8001,26.8091,26.7912,26.7912,67395.0
2020-11-20 12:05:00,29.99,30.0,29.98,29.99,31348.0,26.8001,26.8091,26.7912,26.8001,31348.0
2020-11-20 12:10:00,29.99,30.0,29.98,30.0,17849.0,26.8001,26.8091,26.7912,26.8091,17849.0
2020-11-20 12:15:00,30.0,30.0,29.95,29.98,35299.0,26.8091,26.8091,26.7644,26.7912,35299.0
2020-11-20 12:20:00,29.98,30.0,29.96,30.0,24191.0,26.7912,26.8091,26.7733,26.8091,24191.0
2020-11-20 12:25:00,30.0,30.01,29.96,29.99,82602.0,26.8091,26.818,26.7733,26.8001,82602.0
2020-11-20 12:30:00,29.99,30.0,29.98,29.99,16038.0,26.8001,26.8091,26.7912,26.8001,16038.0
2020-11-20 12:35:00,29.99,30.0,29.96,29.99,31070.0,26.8001,26.8091,26.7733,26.8001,31070.0
2020-11-20 12:40:00,29.99,30.0,29.98,29.99,20148.0,26.8001,26.8091,26.7912,26.8001,20148.0
2020-11-20 12:45:00,29.99,30.0,29.95,29.95,32987.0,26.8001,26.8091,26.7644,26.7644,32987.0
2020-11-20 12:50:00,29.95,29.95,29.9,29.93,19278.0,26.7644,26.7644,26.7197,26.7465,19278.0
2020-11-20 12:55:00,29.93,29.95,29.91,29.95,10003.0,26.7465,26.7644,26.7286,26.7644,10003.0
2020-11-20 13:00:00,29.95,29.95,29.92,29.94,14645.0,26.7644,26.7644,26.7376,26.7554,14645.0
2020-11-20 13:05:00,29.94,29.95,29.92,29.94,11653.0,26.7554,26.7644,26.7376,26.7554,11653.0
2020-11-20 13:10:00,29.94,29.95,29.92,29.95,11161.0,26.7554,26.7644,26.7376,26.7644,11161.0
2020-11-20 13:15:00,29.94,29.97,29.93,29.96,15704.0,26.7554,26.7823,26.7465,26.7733,15704.0
2020-11-20 13:20:00,29.97,29.98,29.96,29.98,10158.0,26.7823,26.7912,26.7733,26.7912,10158.0
2020-11-20 13:25:00,29.98,29.99,29.96,29.98,26038.0,26.7912,26.8001,26.7733,26.7912,26038.0
2020-11-20 13:30:00,29.98,29.98,29.96,29.97,11841.0,26.7912,26.7912,26.7733,26.7823,11841.0
2020-11-20 13:35:00,29.96,29.98,29.95,29.98,7223.0,26.7733,26.7912,26.7644,26.7912,7223.0
2020-11-20 13:40:00,29.98,29.98,29.94,29.96,10300.0,26.7912,26.7912,26.7554,26.7733,10300.0
2020-11-20 13:45:00,29.96,29.97,29.95,29.97,6814.0,26.7733,26.7823,26.7644,26.7823,6814.0
2020-11-20 13:50:00,29.96,29.99,29.95,29.98,28584.0,26.7733,26.8001,26.7644,26.7912,28584.0
2020-11-20 13:55:00,29.98,29.98,29.94,29.97,27944.0,26.7912,26.7912,26.7554,26.7823,27944.0
2020-11-20 14:00:00,29.97,29.98,29.95,29.96,22451.0,26.7823,26.7912,26.7644,26.7733,22451.0
2020-11-20 14:05:00,29.96,29.98,29.94,29.97,16296.0,26.7733,26.7912,26.7554,26.7823,16296.0
2020-11-20 14:10:00,29.97,29.98,29.96,29.98,7869.0,26.7823,26.7912,26.7733,26.7912,7869.0
2020-11-20 14:15:00,29.98,29.98,29.94,29.94,16489.0,26.7912,26.7912,26.7554,26.7554,16489.0
2020-11-20 14:20:00,29.95,29.97,29.94,29.96,28944.0,26.7644,26.7823,26.7554,26.7733,28944.0
2020-11-20 14:25:00,29.96,29.97,29.95,29.96,10258.0,26.7733,26.7823,26.7644,26.7733,10258.0
2020-11-20 14:30:00,29.96,29.97,29.94,29.97,24772.0,26.7733,26.7823,26.7554,26.7823,24772.0
2020-11-20 14:35:00,29.97,29.99,29.95,29.95,16273.0,26.7823,26.8001,26.7644,26.7644,16273.0
2020-11-20 14:40:00,29.96,29.96,29.94,29.95,17772.0,26.7733,26.7733,26.7554,26.7644,17772.0
2020-11-20 14:45:00,29.94,29.95,29.92,29.94,24428.0,26.7554,26.7644,26.7376,26.7554,24428.0
2020-11-20 14:50:00,29.94,29.94,29.93,29.93,4753.0,26.7554,26.7554,26.7465,26.7465,4753.0
2020-11-20 14:55:00,29.93,29.94,29.9,29.91,24529.0,26.7465,26.7554,26.7197,26.7286,24529.0
2020-11-20 15:00:00,29.91,29.93,29.91,29.91,10306.0,26.7286,26.7465,26.7286,26.7286,10306.0
2020-11-20 15:05:00,29.92,29.95,29.91,29.92,35281.0,26.7376,26.7644,26.7286,26.7376,35281.0
2020-11-20 15:10:00,29.92,29.95,29.91,29.94,25706.0,26.7376,26.7644,26.7286,26.7554,25706.0
2020-11-20 15:15:00,29.93,29.93,29.87,29.9,25801.0,26.7465,26.7465,26.6929,26.7197,25801.0
2020-11-20 15:20:00,29.9,29.91,29.89,29.91,17528.0,26.7197,26.7286,26.7108,26.7286,17528.0
2020-11-20 15:25:00,29.91,29.92,29.89,29.91,34245.0,26.7286,26.7376,26.7108,26.7286,34245.0
2020-11-20 15:30:00,29.92,29.92,29.88,29.9,43058.0,26.7376,26.7376,26.7018,26.7197,43058.0
2020-11-20 15:35:00,29.91,29.92,29.89,29.92,29367.0,26.7286,26.7376,26.7108,26.7376,29367.0
2020-11-20 15:40:00,29.92,29.95,29.9,29.93,67682.0,26.7376,26.7644,26.7197,26.7465,67682.0
2020-11-20 15:45:00,29.93,29.95,29.9,29.92,74377.0,26.7465,26.7644,26.7197,26.7376,74377.0
2020-11-20 15:50:00,29.91,29.92,29.84,29.85,147771.0,26.7286,26.7376,26.6661,26.675,147771.0
2020-11-20 15:55:00,29.84,29.86,29.82,29.83,209240.0,26.6661,26.684,26.6482,26.6571,209240.0
2020-11-23 09:30:00,29.96,29.96,29.86,29.91,35819.0,26.7733,26.7733,26.684,26.7286,35819.0
2020-11-23 09:35:00,29.93,30.0,29.87,29.97,83599.0,26.7465,26.8091,26.6929,26.7823,83599.0
2020-11-23 09:40:00,29.97,29.98,29.85,29.88,23584.0,26.7823,26.7912,26.675,26.7018,23584.0
2020-11-23 09:45:00,29.88,29.95,29.87,29.9,48271.0,26.7018,26.7644,26.6929,26.7197,48271.0
2020-11-23 09:50:00,29.91,29.97,29.89,29.95,35837.0,26.7286,26.7823,26.7108,26.7644,35837.0
2020-11-23 09:55:00,29.94,29.94,29.87,29.89,39492.0,26.7554,26.7554,26.6929,26.7108,39492.0
2020-11-23 10:00:00,29.89,29.9,29.84,29.86,36543.0,26.7108,26.7197,26.6661,26.684,36543.0
2020-11-23 10:05:00,29.86,29.89,29.83,29.88,45925.0,26.684,26.7108,26.6571,26.7018,45925.0
2020-11-23 10:10:00,29.87,29.88,29.82,29.87,56104.0,26.6929,26.7018,26.6482,26.6929,56104.0
2020-11-23 10:15:00,29.86,29.88,29.83,29.84,37794.0,26.684,26.7018,26.6571,26.6661,37794.0
2020-11-23 10:20:00,29.83,29.85,29.8,29.83,56721.0,26.6571,26.675,26.6303,26.6571,56721.0
2020-11-23 10:25:00,29.83,29.83,29.77,29.8,38096.0,26.6571,26.6571,26.6035,26.6303,38096.0
2020-11-23 10:30:00,29.81,29.81,29.77,29.8,51288.0,26.6393,26.6393,26.6035,26.6303,51288.0
2020-11-23 10:35:00,29.79,29.83,29.79,29.82,34863.0,26.6214,26.6571,26.6214,26.6482,34863.0
2020-11-23 10:40:00,29.81,29.83,29.81,29.81,15951.0,26.6393,26.6571,26.6393,26.6393,15951.0
2020-11-23 10:45:00,29.82,29.83,29.78,29.81,40773.0,26.6482,26.6571,26.6125,26.6393,40773.0
2020-11-23 10:50:00,29.81,29.91,29.8,29.91,35352.0,26.6393,26.7286,26.6303,26.7286,35352.0
2020-11-23 10:55:00,29.91,29.96,29.9,29.93,45502.0,26.7286,26.7733,26.7197,26.7465,45502.0
2020-11-23 11:00:00,29.93,29.93,29.86,29.89,22367.0,26.7465,26.7465,26.684,26.7108,22367.0
2020-11-23 11:05:00,29.88,29.89,29.77,29.77,47418.0,26.7018,26.7108,26.6035,26.6035,47418.0
2020-11-23 11:10:00,29.77,29.79,29.71,29.71,72256.0,26.6035,26.6214,26.5499,26.5499,72256.0
2020-11-23 11:15:00,29.72,29.77,29.71,29.71,135794.0,26.5588,26.6035,26.5499,26.5499,135794.0
2020-11-23 11:20:00,29.71,29.75,29.7,29.73,29472.0,26.5499,26.5857,26.541,26.5678,29472.0
2020-11-23 11:25:00,29.72,29.76,29.72,29.73,21734.0,26.5588,26.5946,26.5588,26.5678,21734.0
2020-11-23 11:30:00,29.74,29.74,29.68,29.69,21922.0,26.5767,26.5767,26.5231,26.532,21922.0
2020-11-23 11:35:00,29.69,29.73,29.65,29.68,36966.0,26.532,26.5678,26.4963,26.5231,36966.0
2020-11-23 11:40:00,29.68,29.72,29.67,29.69,13987.0,26.5231,26.5588,26.5142,26.532,13987.0
2020-11-23 11:45:00,29.69,29.72,29.68,29.72,11765.0,26.532,26.5588,26.5231,26.5588,11765.0
2020-11-23 11:50:00,29.72,29.75,29.7,29.75,18665.0,26.5588,26.5857,26.541,26.5857,18665.0
2020-11-23 11:55:00,29.75,29.8,29.75,29.79,31761.0,26.5857,26.6303,26.5857,26.6214,31761.0
2020-11-23 12:00:00,29.78,29.79,29.73,29.76,25373.0,26.6125,26.6214,26.5678,26.5946,25373.0
2020-11-23 12:05:00,29.75,29.75,29.72,29.73,16415.0,26.5857,26.5857,26.5588,26.5678,16415.0
2020-11-23 12:10:00,29.73,29.75,29.72,29.75,13355.0,26.5678,26.5857,26.5588,26.5857,13355.0
2020-11-23 12:15:00,29.74,29.78,29.74,29.77,31453.0,26.5767,26.6125,26.5767,26.6035,31453.0
2020-11-23 12:20:00,29.77,29.77,29.74,29.76,10995.0,26.6035,26.6035,26.5767,26.5946,10995.0
2020-11-23 12:25:00,29.76,29.77,29.75,29.77,16414.0,26.5946,26.6035,26.5857,26.6035,16414.0
2020-11-23 12:30:00,29.77,29.8,29.77,29.79,10539.0,26.6035,26.6303,26.6035,26.6214,10539.0
2020-11-23 12:35:00,29.78,29.8,29.76,29.79,70550.0,26.6125,26.6303,26.5946,26.6214,70550.0
2020-11-23 12:40:00,29.79,29.87,29.79,29.87,20735.0,26.6214,26.6929,26.6214,26.6929,20735.0
2020-11-23 12:45:00,29.87,29.89,29.86,29.87,14099.0,26.6929,26.7108,26.684,26.6929,14099.0
2020-11-23 12:50:00,29.87,29.87,29.84,29.85,17111.0,26.6929,26.6929,26.6661,26.675,17111.0
2020-11-23 12:55:00,29.85,29.85,29.82,29.85,21610.0,26.675,26.675,26.6482,26.675,21610.0
2020-11-23 13:00:00,29.85,29.85,29.82,29.85,13155.0,26.675,26.675,26.6482,26.675,13155.0
2020-11-23 13:05:00,29.85,29.87,29.84,29.87,15771.0,26.675,26.6929,26.6661,26.6929,15771.0
2020-11-23 13:10:00,29.87,29.87,29.83,29.85,17729.0,26.6929,26.6929,26.6571,26.675,17729.0
2020-11-23 13:15:00,29.85,29.86,29.81,29.83,128664.0,26.675,26.684,26.6393,26.6571,128664.0
2020-11-23 13:20:00,29.82,29.85,29.81,29.83,133609.0,26.6482,26.675,26.6393,26.6571,133609.0
2020-11-23 13:25:00,29.83,29.85,29.81,29.83,23720.0,26.6571,26.675,26.6393,26.6571,23720.0
2020-11-23 13:30:00,29.83,29.84,29.79,29.8,27800.0,26.6571,26.6661,26.6214,26.6303,27800.0
2020-11-23 13:35:00,29.8,29.81,29.78,29.81,16448.0,26.6303,26.6393,26.6125,26.6393,16448.0
2020-11-23 13:40:00,29.8,29.81,29.76,29.77,16742.0,26.6303,26.6393,26.5946,26.6035,16742.0
2020-11-23 13:45:00,29.76,29.8,29.73,29.76,35667.0,26.5946,26.6303,26.5678,26.5946,35667.0
2020-11-23 13:50:00,29.75,29.77,29.74,29.76,18865.0,26.5857,26.6035,26.5767,26.5946,18865.0
2020-11-23 13:55:00,29.76,29.79,29.75,29.78,20073.0,26.5946,26.6214,26.5857,26.6125,20073.0
2020-11-23 14:00:00,29.78,29.78,29.74,29.76,42649.0,26.6125,26.6125,26.5767,26.5946,42649.0
2020-11-23 14:05:00,29.76,29.78,29.75,29.75,19739.0,26.5946,26.6125,26.5857,26.5857,19739.0
2020-11-23 14:10:00,29.75,29.78,29.74,29.77,21710.0,26.5857,26.6125,26.5767,26.6035,21710.0
2020-11-23 14:15:00,29.77,29.78,29.72,29.74,21349.0,26.6035,26.6125,26.5588,26.5767,21349.0
2020-11-23 14:20:00,29.74,29.77,29.73,29.76,17512.0,26.5767,26.6035,26.5678,26.5946,17512.0
2020-11-23 14:25:00,29.76,29.77,29.75,29.76,16358.0,26.5946,26.6035,26.5857,26.5946,16358.0
2020-11-23 14:30:00,29.76,29.79,29.76,29.77,19406.0,26.5946,26.6214,26.5946,26.6035,19406.0
2020-11-23 14:35:00,29.77,29.78,29.74,29.76,21740.0,26.6035,26.6125,26.5767,26.5946,21740.0
2020-11-23 14:40:00,29.76,29.79,29.75,29.77,22861.0,26.5946,26.6214,26.5857,26.6035,22861.0
2020-11-23 14:45:00,29.77,29.78,29.75,29.76,25673.0,26.6035,26.6125,26.5857,26.5946,25673.0
2020-11-23 14:50:00,29.76,29.87,29.76,29.86,65249.0,26.5946,26.6929,26.5946,26.684,65249.0
2020-11-23 14:55:00,29.86,29.89,29.85,29.88,33301.0,26.684,26.7108,26.675,26.7018,33301.0
2020-11-23 15:00:00,29.87,29.88,29.84,29.86,37063.0,26.6929,26.7018,26.6661,26.684,37063.0
2020-11-23 15:05:00,29.87,29.88,29.83,29.85,64030.0,26.6929,26.7018,26.6571,26.675,64030.0
2020-11-23 15:10:00,29.85,29.86,29.83,29.85,66496.0,26.675,26.684,26.6571,26.675,66496.0
2020-11-23 15:15:00,29.84,29.85,29.82,29.82,23475.0,26.6661,26.675,26.6482,26.6482,23475.0
2020-11-23 15:20:00,29.82,29.83,29.77,29.77,46363.0,26.6482,26.6571,26.6035,26.6035,46363.0
2020-11-23 15:25:00,29.78,29.8,29.77,29.8,27194.0,26.6125,26.6303,26.6035,26.6303,27194.0
2020-11-23 15:30:00,29.8,29.8,29.78,29.8,28084.0,26.6303,26.6303,26.6125,26.6303,28084.0
2020-11-23 15:35:00,29.8,29.8,29.74,29.76,42088.0,26.6303,26.6303,26.5767,26.5946,42088.0
2020-11-23 15:40:00,29.77,29.78,29.74,29.76,35360.0,26.6035,26.6125,26.5767,26.5946,35360.0
2020-11-23 15:45:00,29.76,29.8,29.75,29.8,97184.0,26.5946,26.6303,26.5857,26.6303,97184.0
2020-11-23 15:50:00,29.8,29.82,29.76,29.81,154384.0,26.6303,26.6482,26.5946,26.6393,154384.0
2020-11-23 15:55:00,29.81,29.86,29.77,29.83,397151.0,26.6393,26.684,26.6035,26.6571,397151.0
2020-11-24 09:30:00,30.0,30.02,29.89,29.99,152278.0,26.8091,26.8269,26.7108,26.8001,152278.0
2020-11-24 09:35:00,30.0,30.01,29.93,29.96,150033.0,26.8091,26.818,26.7465,26.7733,150033.0
2020-11-24 09:40:00,29.95,30.01,29.95,30.0,76606.0,26.7644,26.818,26.7644,26.8091,76606.0
2020-11-24 09:45:00,29.99,30.0,29.97,29.99,44866.0,26.8001,26.8091,26.7823,26.8001,44866.0
2020-11-24 09:50:00,29.99,30.0,29.94,29.94,25320.0,26.8001,26.8091,26.7554,26.7554,25320.0
2020-11-24 09:55:00,29.94,29.95,29.87,29.88,30452.0,26.7554,26.7644,26.6929,26.7018,30452.0
2020-11-24 10:00:00,29.88,30.0,29.86,29.99,46972.0,26.7018,26.8091,26.684,26.8001,46972.0
2020-11-24 10:05:00,29.98,30.01,29.96,30.0,45550.0,26.7912,26.818,26.7733,26.8091,45550.0
2020-11-24 10:10:00,30.0,30.0,29.95,29.99,65666.0,26.8091,26.8091,26.7644,26.8001,65666.0
2020-11-24 10:15:00,29.99,29.99,29.94,29.95,42609.0,26.8001,26.8001,26.7554,26.7644,42609.0
2020-11-24 10:20:00,29.95,29.95,29.88,29.89,36573.0,26.7644,26.7644,26.7018,26.7108,36573.0
2020-11-24 10:25:00,29.89,29.97,29.89,29.96,47976.0,26.7108,26.7823,26.7108,26.7733,47976.0
2020-11-24 10:30:00,29.97,30.02,29.96,30.02,151457.0,26.7823,26.8269,26.7733,26.8269,151457.0
2020-11-24 10:35:00,30.02,30.09,30.01,30.07,110891.0,26.8269,26.8895,26.818,26.8716,110891.0
2020-11-24 10:40:00,30.07,30.1,30.06,30.09,49798.0,26.8716,26.8984,26.8627,26.8895,49798.0
2020-11-24 10:45:00,30.09,30.1,30.04,30.05,50344.0,26.8895,26.8984,26.8448,26.8537,50344.0
2020-11-24 10:50:00,30.05,30.05,29.98,30.04,62344.0,26.8537,26.8537,26.7912,26.8448,62344.0
2020-11-24 10:55:00,30.04,30.06,29.99,30.04,84362.0,26.8448,26.8627,26.8001,26.8448,84362.0
2020-11-24 11:00:00,30.04,30.07,30.01,30.02,157306.0,26.8448,26.8716,26.818,26.8269,157306.0
2020-11-24 11:05:00,30.02,30.05,30.01,30.04,65320.0,26.8269,26.8537,26.818,26.8448,65320.0
2020-11-24 11:10:00,30.04,30.05,29.94,29.95,58728.0,26.8448,26.8537,26.7554,26.7644,58728.0
2020-11-24 11:15:00,29.95,29.99,29.94,29.96,28753.0,26.7644,26.8001,26.7554,26.7733,28753.0
2020-11-24 11:20:00,29.96,30.0,29.96,29.99,28839.0,26.7733,26.8091,26.7733,26.8001,28839.0
2020-11-24 11:25:00,29.99,30.0,29.96,29.96,26120.0,26.8001,26.8091,26.7733,26.7733,26120.0
2020-11-24 11:30:00,29.97,30.01,29.96,29.99,36138.0,26.7823,26.818,26.7733,26.8001,36138.0
2020-11-24 11:35:00,29.99,30.02,29.96,29.96,18417.0,26.8001,26.8269,26.7733,26.7733,18417.0
2020-11-24 11:40:00,29.97,30.0,29.95,29.99,23469.0,26.7823,26.8091,26.7644,26.8001,23469.0
2020-11-24 11:45:00,29.99,30.04,29.98,30.04,27173.0,26.8001,26.8448,26.7912,26.8448,27173.0
2020-11-24 11:50:00,30.04,30.04,30.0,30.02,39601.0,26.8448,26.8448,26.8091,26.8269,39601.0
2020-11-24 11:55:00,30.03,30.03,29.98,29.99,105083.0,26.8359,26.8359,26.7912,26.8001,105083.0
2020-11-24 12:00:00,29.99,30.03,29.98,30.01,42690.0,26.8001,26.8359,26.7912,26.818,42690.0
2020-11-24 12:05:00,30.01,30.02,29.97,30.0,22869.0,26.818,26.8269,26.7823,26.8091,22869.0
2020-11-24 12:10:00,30.0,30.0,29.97,29.97,22684.0,26.8091,26.8091,26.7823,26.7823,22684.0
2020-11-24 12:15:00,29.98,30.0,29.97,29.99,21325.0,26.7912,26.8091,26.7823,26.8001,21325.0
2020-11-24 12:20:00,29.99,29.99,29.96,29.98,21928.0,26.8001,26.8001,26.7733,26.7912,21928.0
2020-11-24 12:25:00,29.98,29.98,29.95,29.96,18657.0,26.7912,26.7912,26.7644,26.7733,18657.0
2020-11-24 12:30:00,29.96,30.01,29.96,30.01,23580.0,26.7733,26.818,26.7733,26.818,23580.0
2020-11-24 12:35:00,30.01,30.04,29.99,30.02,56318.0,26.818,26.8448,26.8001,26.8269,56318.0
2020-11-24 12:40:00,30.01,30.02,29.96,29.99,17179.0,26.818,26.8269,26.7733,26.8001,17179.0
2020-11-24 12:45:00,29.99,30.0,29.97,30.0,15620.0,26.8001,26.8091,26.7823,26.8091,15620.0
2020-11-24 12:50:00,30.0,30.02,29.99,30.02,12300.0,26.8091,26.8269,26.8001,26.8269,12300.0
2020-11-24 12:55:00,30.02,30.02,29.98,30.0,35261.0,26.8269,26.8269,26.7912,26.8091,35261.0
2020-11-24 13:00:00,30.0,30.04,30.0,30.02,19120.0,26.8091,26.8448,26.8091,26.8269,19120.0
2020-11-24 13:05:00,30.02,30.03,29.99,30.0,53000.0,26.8269,26.8359,26.8001,26.8091,53000.0
2020-11-24 13:10:00,30.01,30.01,29.99,30.01,32954.0,26.818,26.818,26.8001,26.818,32954.0
2020-11-24 13:15:00,30.01,30.02,29.99,30.01,33550.0,26.818,26.8269,26.8001,26.818,33550.0
2020-11-24 13:20:00,30.01,30.01,29.97,29.98,34761.0,26.818,26.818,26.7823,26.7912,34761.0
2020-11-24 13:25:00,29.97,29.98,29.93,29.94,22864.0,26.7823,26.7912,26.7465,26.7554,22864.0
2020-11-24 13:30:00,29.95,29.98,29.94,29.96,18147.0,26.7644,26.7912,26.7554,26.7733,18147.0
2020-11-24 13:35:00,29.96,29.97,29.94,29.94,15618.0,26.7733,26.7823,26.7554,26.7554,15618.0
2020-11-24 13:40:00,29.94,30.01,29.93,29.95,29453.0,26.7554,26.818,26.7465,26.7644,29453.0
2020-11-24 13:45:00,29.96,29.97,29.92,29.94,15517.0,26.7733,26.7823,26.7376,26.7554,15517.0
2020-11-24 13:50:00,29.94,29.95,29.89,29.9,23560.0,26.7554,26.7644,26.7108,26.7197,23560.0
2020-11-24 13:55:00,29.9,29.92,29.88,29.9,21646.0,26.7197,26.7376,26.7018,26.7197,21646.0
2020-11-24 14:00:00,29.9,29.93,29.89,29.91,26322.0,26.7197,26.7465,26.7108,26.7286,26322.0
2020-11-24 14:05:00,29.91,29.92,29.89,29.9,17698.0,26.7286,26.7376,26.7108,26.7197,17698.0
2020-11-24 14:10:00,29.91,29.92,29.9,29.91,14122.0,26.7286,26.7376,26.7197,26.7286,14122.0
2020-11-24 14:15:00,29.91,29.91,29.87,29.9,18881.0,26.7286,26.7286,26.6929,26.7197,18881.0
2020-11-24 14:20:00,29.9,29.91,29.88,29.9,20912.0,26.7197,26.7286,26.7018,26.7197,20912.0
2020-11-24 14:25:00,29.9,29.93,29.89,29.91,19604.0,26.7197,26.7465,26.7108,26.7286,19604.0
2020-11-24 14:30:00,29.91,29.92,29.89,29.9,20698.0,26.7286,26.7376,26.7108,26.7197,20698.0
2020-11-24 14:35:00,29.9,29.95,29.89,29.94,21226.0,26.7197,26.7644,26.7108,26.7554,21226.0
2020-11-24 14:40:00,29.94,29.98,29.93,29.98,15852.0,26.7554,26.7912,26.7465,26.7912,15852.0
2020-11-24 14:45:00,29.98,29.98,29.92,29.93,24847.0,26.7912,26.7912,26.7376,26.7465,24847.0
2020-11-24 14:50:00,29.93,29.94,29.91,29.92,21458.0,26.7465,26.7554,26.7286,26.7376,21458.0
2020-11-24 14:55:00,29.93,29.95,29.92,29.95,15384.0,26.7465,26.7644,26.7376,26.7644,15384.0
2020-11-24 15:00:00,29.95,29.95,29.91,29.93,21895.0,26.7644,26.7644,26.7286,26.7465,21895.0
2020-11-24 15:05:00,29.93,29.95,29.93,29.95,20948.0,26.7465,26.7644,26.7465,26.7644,20948.0
2020-11-24 15:10:00,29.95,29.98,29.94,29.98,20649.0,26.7644,26.7912,26.7554,26.7912,20649.0
2020-11-24 15:15:00,29.98,30.01,29.97,29.99,33363.0,26.7912,26.818,26.7823,26.8001,33363.0
2020-11-24 15:20:00,29.99,30.04,29.99,30.02,21901.0,26.8001,26.8448,26.8001,26.8269,21901.0
2020-11-24 15:25:00,30.02,30.03,30.0,30.01,46871.0,26.8269,26.8359,26.8091,26.818,46871.0
2020-11-24 15:30:00,30.0,30.02,29.97,30.0,59095.0,26.8091,26.8269,26.7823,26.8091,59095.0
2020-11-24 15:35:00,30.01,30.02,29.98,30.0,77226.0,26.818,26.8269,26.7912,26.8091,77226.0
2020-11-24 15:40:00,30.0,30.01,29.96,29.98,49294.0,26.8091,26.818,26.7733,26.7912,49294.0
2020-11-24 15:45:00,29.97,30.01,29.95,29.96,94990.0,26.7823,26.818,26.7644,26.7733,94990.0
2020-11-24 15:50:00,29.95,30.01,29.94,29.98,245244.0,26.7644,26.818,26.7554,26.7912,245244.0
2020-11-24 15:55:00,29.99,29.99,29.86,29.88,368421.0,26.8001,26.8001,26.684,26.7018,368421.0
2020-11-25 09:30:00,30.09,30.24,30.07,30.18,164215.0,26.8895,27.0235,26.8716,26.9699,164215.0
2020-11-25 09:35:00,30.18,30.23,30.14,30.21,78883.0,26.9699,27.0146,26.9342,26.9967,78883.0
2020-11-25 09:40:00,30.21,30.22,30.15,30.19,61598.0,26.9967,27.0057,26.9431,26.9789,61598.0
2020-11-25 09:45:00,30.19,30.3,30.19,30.29,70830.0,26.9789,27.0772,26.9789,27.0682,70830.0
2020-11-25 09:50:00,30.29,30.31,30.25,30.25,54845.0,27.0682,27.0861,27.0325,27.0325,54845.0
2020-11-25 09:55:00,30.25,30.27,30.21,30.25,40850.0,27.0325,27.0503,26.9967,27.0325,40850.0
2020-11-25 10:00:00,30.25,30.25,30.21,30.23,41954.0,27.0325,27.0325,26.9967,27.0146,41954.0
2020-11-25 10:05:00,30.23,30.25,30.11,30.12,35484.0,27.0146,27.0325,26.9074,26.9163,35484.0
2020-11-25 10:10:00,30.13,30.2,30.1,30.2,24445.0,26.9252,26.9878,26.8984,26.9878,24445.0
2020-11-25 10:15:00,30.21,30.27,30.19,30.24,57659.0,26.9967,27.0503,26.9789,27.0235,57659.0
2020-11-25 10:20:00,30.24,30.25,30.2,30.23,34494.0,27.0235,27.0325,26.9878,27.0146,34494.0
2020-11-25 10:25:00,30.23,30.23,30.15,30.18,44919.0,27.0146,27.0146,26.9431,26.9699,44919.0
2020-11-25 10:30:00,30.18,30.23,30.16,30.23,17204.0,26.9699,27.0146,26.952,27.0146,17204.0
2020-11-25 10:35:00,30.23,30.25,30.2,30.23,37425.0,27.0146,27.0325,26.9878,27.0146,37425.0
2020-11-25 10:40:00,30.23,30.25,30.22,30.23,44890.0,27.0146,27.0325,27.0057,27.0146,44890.0
2020-11-25 10:45:00,30.23,30.23,30.19,30.22,26511.0,27.0146,27.0146,26.9789,27.0057,26511.0
2020-11-25 10:50:00,30.21,30.23,30.19,30.21,317383.0,26.9967,27.0146,26.9789,26.9967,317383.0
2020-11-25 10:55:00,30.21,30.22,30.06,30.08,32537.0,26.9967,27.0057,26.8627,26.8806,32537.0
2020-11-25 11:00:00,30.08,30.1,30.04,30.05,25581.0,26.8806,26.8984,26.8448,26.8537,25581.0
2020-11-25 11:05:00,30.03,30.07,30.03,30.04,21741.0,26.8359,26.8716,26.8359,26.8448,21741.0
2020-11-25 11:10:00,30.05,30.08,30.01,30.02,38263.0,26.8537,26.8806,26.818,26.8269,38263.0
2020-11-25 11:15:00,30.02,30.09,30.01,30.06,22507.0,26.8269,26.8895,26.818,26.8627,22507.0
2020-11-25 11:20:00,30.06,30.1,30.06,30.09,10496.0,26.8627,26.8984,26.8627,26.8895,10496.0
2020-11-25 11:25:00,30.08,30.1,30.06,30.09,14642.0,26.8806,26.8984,26.8627,26.8895,14642.0
2020-11-25 11:30:00,30.1,30.1,30.04,30.05,16727.0,26.8984,26.8984,26.8448,26.8537,16727.0
2020-11-25 11:35:00,30.05,30.06,29.98,29.99,39267.0,26.8537,26.8627,26.7912,26.8001,39267.0
2020-11-25 11:40:00,29.99,30.03,29.98,30.0,28543.0,26.8001,26.8359,26.7912,26.8091,28543.0
2020-11-25 11:45:00,30.0,30.05,29.98,30.05,19669.0,26.8091,26.8537,26.7912,26.8537,19669.0
2020-11-25 11:50:00,30.05,30.08,30.05,30.06,14310.0,26.8537,26.8806,26.8537,26.8627,14310.0
2020-11-25 11:55:00,30.06,30.08,30.05,30.07,12476.0,26.8627,26.8806,26.8537,26.8716,12476.0
2020-11-25 12:00:00,30.06,30.07,30.05,30.06,23302.0,26.8627,26.8716,26.8537,26.8627,23302.0
2020-11-25 12:05:00,30.07,30.11,30.07,30.11,15123.0,26.8716,26.9074,26.8716,26.9074,15123.0
2020-11-25 12:10:00,30.11,30.11,30.08,30.1,18681.0,26.9074,26.9074,26.8806,26.8984,18681.0
2020-11-25 12:15:00,30.1,30.13,30.09,30.11,24222.0,26.8984,26.9252,26.8895,26.9074,24222.0
2020-11-25 12:20:00,30.11,30.12,30.1,30.12,9839.0,26.9074,26.9163,26.8984,26.9163,9839.0
2020-11-25 12:25:00,30.11,30.11,30.07,30.08,21780.0,26.9074,26.9074,26.8716,26.8806,21780.0
2020-11-25 12:30:00,30.08,30.11,30.07,30.11,15798.0,26.8806,26.9074,26.8716,26.9074,15798.0
2020-11-25 12:35:00,30.11,30.13,30.1,30.12,9974.0,26.9074,26.9252,26.8984,26.9163,9974.0
2020-11-25 12:40:00,30.12,30.16,30.11,30.15,23256.0,26.9163,26.952,26.9074,26.9431,23256.0
2020-11-25 12:45:00,30.15,30.18,30.14,30.16,15430.0,26.9431,26.9699,26.9342,26.952,15430.0
2020-11-25 12:50:00,30.16,30.2,30.16,30.2,8106.0,26.952,26.9878,26.952,26.9878,8106.0
2020-11-25 12:55:00,30.2,30.23,30.19,30.23,68536.0,26.9878,27.0146,26.9789,27.0146,68536.0
2020-11-25 13:00:00,30.22,30.23,30.19,30.23,80002.0,27.0057,27.0146,26.9789,27.0146,80002.0
2020-11-25 13:05:00,30.23,30.23,30.21,30.21,14907.0,27.0146,27.0146,26.9967,26.9967,14907.0
2020-11-25 13:10:00,30.22,30.26,30.21,30.26,22764.0,27.0057,27.0414,26.9967,27.0414,22764.0
2020-11-25 13:15:00,30.25,30.28,30.25,30.27,26127.0,27.0325,27.0593,27.0325,27.0503,26127.0
2020-11-25 13:20:00,30.27,30.3,30.26,30.27,20305.0,27.0503,27.0772,27.0414,27.0503,20305.0
2020-11-25 13:25:00,30.28,30.3,30.27,30.29,12883.0,27.0593,27.0772,27.0503,27.0682,12883.0
2020-11-25 13:30:00,30.29,30.31,30.28,30.3,13126.0,27.0682,27.0861,27.0593,27.0772,13126.0
2020-11-25 13:35:00,30.3,30.32,30.29,30.3,33000.0,27.0772,27.095,27.0682,27.0772,33000.0
2020-11-25 13:40:00,30.3,30.31,30.28,30.3,13186.0,27.0772,27.0861,27.0593,27.0772,13186.0
2020-11-25 13:45:00,30.3,30.34,30.29,30.33,17869.0,27.0772,27.1129,27.0682,27.104,17869.0
2020-11-25 13:50:00,30.33,30.36,30.31,30.36,29074.0,27.104,27.1308,27.0861,27.1308,29074.0
2020-11-25 13:55:00,30.36,30.4,30.36,30.37,42339.0,27.1308,27.1665,27.1308,27.1397,42339.0
2020-11-25 14:00:00,30.38,30.4,30.32,30.38,42402.0,27.1486,27.1665,27.095,27.1486,42402.0
2020-11-25 14:05:00,30.38,30.39,30.35,30.39,59001.0,27.1486,27.1576,27.1218,27.1576,59001.0
2020-11-25 14:10:00,30.39,30.39,30.35,30.38,27446.0,27.1576,27.1576,27.1218,27.1486,27446.0
2020-11-25 14:15:00,30.38,30.4,30.37,30.39,28858.0,27.1486,27.1665,27.1397,27.1576,28858.0
2020-11-25 14:20:00,30.4,30.42,30.38,30.42,32449.0,27.1665,27.1844,27.1486,27.1844,32449.0
2020-11-25 14:25:00,30.42,30.43,30.4,30.42,30071.0,27.1844,27.1933,27.1665,27.1844,30071.0
2020-11-25 14:30:00,30.42,30.45,30.41,30.44,37052.0,27.1844,27.2112,27.1755,27.2023,37052.0
2020-11-25 14:35:00,30.44,30.44,30.34,30.35,97304.0,27.2023,27.2023,27.1129,27.1218,97304.0
2020-11-25 14:40:00,30.35,30.36,30.29,30.34,79809.0,27.1218,27.1308,27.0682,27.1129,79809.0
2020-11-25 14:45:00,30.34,30.35,30.27,30.27,34581.0,27.1129,27.1218,27.0503,27.0503,34581.0
2020-11-25 14:50:00,30.28,30.3,30.25,30.3,35353.0,27.0593,27.0772,27.0325,27.0772,35353.0
2020-11-25 14:55:00,30.3,30.31,30.25,30.27,32851.0,27.0772,27.0861,27.0325,27.0503,32851.0
2020-11-25 15:00:00,30.26,30.28,30.24,30.28,54966.0,27.0414,27.0593,27.0235,27.0593,54966.0
2020-11-25 15:05:00,30.29,30.3,30.25,30.28,34840.0,27.0682,27.0772,27.0325,27.0593,34840.0
2020-11-25 15:10:00,30.29,30.31,30.27,30.28,35125.0,27.0682,27.0861,27.0503,27.0593,35125.0
2020-11-25 15:15:00,30.28,30.32,30.27,30.32,35919.0,27.0593,27.095,27.0503,27.095,35919.0
2020-11-25 15:20:00,30.31,30.34,30.31,30.32,75387.0,27.0861,27.1129,27.0861,27.095,75387.0
2020-11-25 15:25:00,30.32,30.36,30.31,30.34,70406.0,27.095,27.1308,27.0861,27.1129,70406.0
2020-11-25 15:30:00,30.34,30.38,30.33,30.34,48222.0,27.1129,27.1486,27.104,27.1129,48222.0
2020-11-25 15:35:00,30.34,30.34,30.29,30.3,40865.0,27.1129,27.1129,27.0682,27.0772,40865.0
2020-11-25 15:40:00,30.3,30.35,30.29,30.33,40591.0,27.0772,27.1218,27.0682,27.104,40591.0
2020-11-25 15:45:00,30.33,30.36,30.32,30.36,56688.0,27.104,27.1308,27.095,27.1308,56688.0
2020-11-25 15:50:00,30.36,30.4,30.35,30.38,149542.0,27.1308,27.1665,27.1218,27.1486,149542.0
2020-11-25 15:55:00,30.38,30.39,30.32,30.32,177699.0,27.1486,27.1576,27.095,27.095,177699.0
2020-11-27 09:30:00,30.48,30.67,30.33,30.56,134495.0,27.238,27.4078,27.104,27.3095,134495.0
2020-11-27 09:35:00,30.54,30.67,30.5,30.65,65232.0,27.2916,27.4078,27.2559,27.3899,65232.0
2020-11-27 09:40:00,30.65,30.76,30.64,30.74,79577.0,27.3899,27.4882,27.381,27.4704,79577.0
2020-11-27 09:45:00,30.75,30.77,30.7,30.75,47070.0,27.4793,27.4972,27.4346,27.4793,47070.0
2020-11-27 09:50:00,30.75,30.76,30.64,30.67,52507.0,27.4793,27.4882,27.381,27.4078,52507.0
2020-11-27 09:55:00,30.67,30.7,30.65,30.68,52029.0,27.4078,27.4346,27.3899,27.4167,52029.0
2020-11-27 10:00:00,30.68,30.72,30.67,30.69,55693.0,27.4167,27.4525,27.4078,27.4257,55693.0
2020-11-27 10:05:00,30.7,30.71,30.65,30.67,46513.0,27.4346,27.4435,27.3899,27.4078,46513.0
2020-11-27 10:10:00,30.67,30.67,30.6,30.61,30720.0,27.4078,27.4078,27.3452,27.3542,30720.0
2020-11-27 10:15:00,30.61,30.67,30.58,30.66,43696.0,27.3542,27.4078,27.3274,27.3989,43696.0
2020-11-27 10:20:00,30.66,30.68,30.64,30.67,33444.0,27.3989,27.4167,27.381,27.4078,33444.0
2020-11-27 10:25:00,30.67,30.68,30.61,30.62,34583.0,27.4078,27.4167,27.3542,27.3631,34583.0
2020-11-27 10:30:00,30.62,30.68,30.61,30.66,45493.0,27.3631,27.4167,27.3542,27.3989,45493.0
2020-11-27 10:35:00,30.66,30.68,30.65,30.68,12971.0,27.3989,27.4167,27.3899,27.4167,12971.0
2020-11-27 10:40:00,30.68,30.71,30.67,30.7,46121.0,27.4167,27.4435,27.4078,27.4346,46121.0
2020-11-27 10:45:00,30.69,30.72,30.67,30.7,52646.0,27.4257,27.4525,27.4078,27.4346,52646.0
2020-11-27 10:50:00,30.69,30.7,30.66,30.69,40829.0,27.4257,27.4346,27.3989,27.4257,40829.0
2020-11-27 10:55:00,30.67,30.69,30.66,30.69,21370.0,27.4078,27.4257,27.3989,27.4257,21370.0
2020-11-27 11:00:00,30.69,30.69,30.65,30.66,34063.0,27.4257,27.4257,27.3899,27.3989,34063.0
2020-11-27 11:05:00,30.66,30.71,30.65,30.7,24715.0,27.3989,27.4435,27.3899,27.4346,24715.0
2020-11-27 11:10:00,30.7,30.73,30.69,30.7,34991.0,27.4346,27.4614,27.4257,27.4346,34991.0
2020-11-27 11:15:00,30.7,30.71,30.67,30.69,27939.0,27.4346,27.4435,27.4078,27.4257,27939.0
2020-11-27 11:20:00,30.7,30.71,30.68,30.71,18648.0,27.4346,27.4435,27.4167,27.4435,18648.0
2020-11-27 11:25:00,30.71,30.75,30.71,30.75,30437.0,27.4435,27.4793,27.4435,27.4793,30437.0
2020-11-27 11:30:00,30.75,30.77,30.72,30.74,38572.0,27.4793,27.4972,27.4525,27.4704,38572.0
2020-11-27 11:35:00,30.74,30.76,30.72,30.75,31971.0,27.4704,27.4882,27.4525,27.4793,31971.0
2020-11-27 11:40:00,30.75,30.75,30.72,30.75,42622.0,27.4793,27.4793,27.4525,27.4793,42622.0
2020-11-27 11:45:00,30.75,30.75,30.71,30.73,32817.0,27.4793,27.4793,27.4435,27.4614,32817.0
2020-11-27 11:50:00,30.73,30.73,30.7,30.71,43425.0,27.4614,27.4614,27.4346,27.4435,43425.0
2020-11-27 11:55:00,30.71,30.71,30.66,30.67,33192.0,27.4435,27.4435,27.3989,27.4078,33192.0
2020-11-27 12:00:00,30.67,30.69,30.66,30.67,38675.0,27.4078,27.4257,27.3989,27.4078,38675.0
2020-11-27 12:05:00,30.67,30.68,30.65,30.66,26930.0,27.4078,27.4167,27.3899,27.3989,26930.0
2020-11-27 12:10:00,30.65,30.66,30.61,30.63,71388.0,27.3899,27.3989,27.3542,27.3721,71388.0
2020-11-27 12:15:00,30.63,30.65,30.62,30.64,36477.0,27.3721,27.3899,27.3631,27.381,36477.0
2020-11-27 12:20:00,30.63,30.64,30.58,30.63,36263.0,27.3721,27.381,27.3274,27.3721,36263.0
2020-11-27 12:25:00,30.63,30.64,30.61,30.62,40574.0,27.3721,27.381,27.3542,27.3631,40574.0
2020-11-27 12:30:00,30.62,30.65,30.6,30.63,51228.0,27.3631,27.3899,27.3452,27.3721,51228.0
2020-11-27 12:35:00,30.63,30.66,30.62,30.66,45478.0,27.3721,27.3989,27.3631,27.3989,45478.0
2020-11-27 12:40:00,30.66,30.67,30.62,30.64,85135.0,27.3989,27.4078,27.3631,27.381,85135.0
2020-11-27 12:45:00,30.64,30.66,30.62,30.62,72687.0,27.381,27.3989,27.3631,27.3631,72687.0
2020-11-27 12:50:00,30.63,30.71,30.62,30.7,135171.0,27.3721,27.4435,27.3631,27.4346,135171.0
2020-11-27 12:55:00,30.7,30.76,30.69,30.76,241414.0,27.4346,27.4882,27.4257,27.4882,241414.0
2020-11-30 09:30:00,30.8,30.84,30.57,30.57,106216.0,27.524,27.5597,27.3184,27.3184,106216.0
2020-11-30 09:35:00,30.57,30.65,30.51,30.55,50949.0,27.3184,27.3899,27.2648,27.3006,50949.0
2020-11-30 09:40:00,30.55,30.63,30.54,30.61,46925.0,27.3006,27.3721,27.2916,27.3542,46925.0
2020-11-30 09:45:00,30.62,30.62,30.43,30.46,56142.0,27.3631,27.3631,27.1933,27.2201,56142.0
2020-11-30 09:50:00,30.46,30.5,30.33,30.38,107268.0,27.2201,27.2559,27.104,27.1486,107268.0
2020-11-30 09:55:00,30.37,30.43,30.34,30.4,47314.0,27.1397,27.1933,27.1129,27.1665,47314.0
2020-11-30 10:00:00,30.41,30.49,30.41,30.48,42894.0,27.1755,27.2469,27.1755,27.238,42894.0
2020-11-30 10:05:00,30.48,30.58,30.47,30.57,47307.0,27.238,27.3274,27.2291,27.3184,47307.0
2020-11-30 10:10:00,30.56,30.62,30.54,30.59,51013.0,27.3095,27.3631,27.2916,27.3363,51013.0
2020-11-30 10:15:00,30.6,30.6,30.53,30.54,37447.0,27.3452,27.3452,27.2827,27.2916,37447.0
2020-11-30 10:20:00,30.54,30.56,30.48,30.54,40166.0,27.2916,27.3095,27.238,27.2916,40166.0
2020-11-30 10:25:00,30.54,30.54,30.45,30.5,57397.0,27.2916,27.2916,27.2112,27.2559,57397.0
2020-11-30 10:30:00,30.49,30.5,30.4,30.41,39723.0,27.2469,27.2559,27.1665,27.1755,39723.0
2020-11-30 10:35:00,30.4,30.41,30.31,30.32,51449.0,27.1665,27.1755,27.0861,27.095,51449.0
2020-11-30 10:40:00,30.32,30.37,30.27,30.29,63089.0,27.095,27.1397,27.0503,27.0682,63089.0
2020-11-30 10:45:00,30.29,30.3,30.25,30.28,39822.0,27.0682,27.0772,27.0325,27.0593,39822.0
2020-11-30 10:50:00,30.29,30.29,30.2,30.2,61642.0,27.0682,27.0682,26.9878,26.9878,61642.0
2020-11-30 10:55:00,30.21,30.23,30.16,30.18,60040.0,26.9967,27.0146,26.952,26.9699,60040.0
2020-11-30 11:00:00,30.17,30.23,30.15,30.21,54868.0,26.961,27.0146,26.9431,26.9967,54868.0
2020-11-30 11:05:00,30.21,30.22,30.12,30.16,39546.0,26.9967,27.0057,26.9163,26.952,39546.0
2020-11-30 11:10:00,30.16,30.18,30.09,30.11,46238.0,26.952,26.9699,26.8895,26.9074,46238.0
2020-11-30 11:15:00,30.11,30.17,30.1,30.16,27768.0,26.9074,26.961,26.8984,26.952,27768.0
2020-11-30 11:20:00,30.16,30.18,30.09,30.1,38207.0,26.952,26.9699,26.8895,26.8984,38207.0
2020-11-30 11:25:00,30.1,30.13,30.08,30.1,43629.0,26.8984,26.9252,26.8806,26.8984,43629.0
2020-11-30 11:30:00,30.09,30.1,29.97,29.99,78300.0,26.8895,26.8984,26.7823,26.8001,78300.0
2020-11-30 11:35:00,29.99,30.06,29.96,30.04,41385.0,26.8001,26.8627,26.7733,26.8448,41385.0
2020-11-30 11:40:00,30.04,30.06,30.0,30.02,40595.0,26.8448,26.8627,26.8091,26.8269,40595.0
2020-11-30 11:45:00,30.02,30.02,29.97,30.0,54120.0,26.8269,26.8269,26.7823,26.8091,54120.0
2020-11-30 11:50:00,30.0,30.04,29.99,30.04,32476.0,26.8091,26.8448,26.8001,26.8448,32476.0
2020-11-30 11:55:00,30.04,30.06,30.03,30.05,35407.0,26.8448,26.8627,26.8359,26.8537,35407.0
2020-11-30 12:00:00,30.05,30.08,30.03,30.07,62091.0,26.8537,26.8806,26.8359,26.8716,62091.0
2020-11-30 12:05:00,30.07,30.08,30.06,30.07,37878.0,26.8716,26.8806,26.8627,26.8716,37878.0
2020-11-30 12:10:00,30.07,30.1,30.06,30.09,27845.0,26.8716,26.8984,26.8627,26.8895,27845.0
2020-11-30 12:15:00,30.09,30.15,30.08,30.14,21542.0,26.8895,26.9431,26.8806,26.9342,21542.0
2020-11-30 12:20:00,30.14,30.17,30.12,30.15,38445.0,26.9342,26.961,26.9163,26.9431,38445.0
2020-11-30 12:25:00,30.17,30.18,30.16,30.18,29548.0,26.961,26.9699,26.952,26.9699,29548.0
2020-11-30 12:30:00,30.18,30.19,30.14,30.19,40875.0,26.9699,26.9789,26.9342,26.9789,40875.0
2020-11-30 12:35:00,30.19,30.2,30.17,30.19,26460.0,26.9789,26.9878,26.961,26.9789,26460.0
2020-11-30 12:40:00,30.19,30.2,30.16,30.19,42021.0,26.9789,26.9878,26.952,26.9789,42021.0
2020-11-30 12:45:00,30.18,30.24,30.18,30.23,25089.0,26.9699,27.0235,26.9699,27.0146,25089.0
2020-11-30 12:50:00,30.23,30.26,30.22,30.25,39551.0,27.0146,27.0414,27.0057,27.0325,39551.0
2020-11-30 12:55:00,30.25,30.26,30.23,30.26,11161.0,27.0325,27.0414,27.0146,27.0414,11161.0
2020-11-30 13:00:00,30.25,30.27,30.24,30.27,65533.0,27.0325,27.0503,27.0235,27.0503,65533.0
2020-11-30 13:05:00,30.27,30.29,30.26,30.27,29969.0,27.0503,27.0682,27.0414,27.0503,29969.0
2020-11-30 13:10:00,30.27,30.27,30.22,30.25,23234.0,27.0503,27.0503,27.0057,27.0325,23234.0
2020-11-30 13:15:00,30.25,30.26,30.22,30.23,38931.0,27.0325,27.0414,27.0057,27.0146,38931.0
2020-11-30 13:20:00,30.22,30.25,30.22,30.25,24752.0,27.0057,27.0325,27.0057,27.0325,24752.0
2020-11-30 13:25:00,30.25,30.25,30.19,30.21,40642.0,27.0325,27.0325,26.9789,26.9967,40642.0
2020-11-30 13:30:00,30.22,30.23,30.21,30.23,26637.0,27.0057,27.0146,26.9967,27.0146,26637.0
2020-11-30 13:35:00,30.23,30.25,30.21,30.25,21010.0,27.0146,27.0325,26.9967,27.0325,21010.0
2020-11-30 13:40:00,30.25,30.26,30.24,30.26,31928.0,27.0325,27.0414,27.0235,27.0414,31928.0
2020-11-30 13:45:00,30.26,30.27,30.24,30.26,45482.0,27.0414,27.0503,27.0235,27.0414,45482.0
2020-11-30 13:50:00,30.26,30.27,30.24,30.25,31421.0,27.0414,27.0503,27.0235,27.0325,31421.0
2020-11-30 13:55:00,30.24,30.25,30.19,30.2,49743.0,27.0235,27.0325,26.9789,26.9878,49743.0
2020-11-30 14:00:00,30.2,30.21,30.18,30.18,45217.0,26.9878,26.9967,26.9699,26.9699,45217.0
2020-11-30 14:05:00,30.18,30.21,30.15,30.2,50816.0,26.9699,26.9967,26.9431,26.9878,50816.0
2020-11-30 14:10:00,30.2,30.22,30.16,30.2,40816.0,26.9878,27.0057,26.952,26.9878,40816.0
2020-11-30 14:15:00,30.2,30.21,30.14,30.14,47716.0,26.9878,26.9967,26.9342,26.9342,47716.0
2020-11-30 14:20:00,30.15,30.15,30.12,30.14,32602.0,26.9431,26.9431,26.9163,26.9342,32602.0
2020-11-30 14:25:00,30.13,30.16,30.12,30.16,47747.0,26.9252,26.952,26.9163,26.952,47747.0
2020-11-30 14:30:00,30.16,30.17,30.11,30.11,82527.0,26.952,26.961,26.9074,26.9074,82527.0
2020-11-30 14:35:00,30.11,30.11,30.06,30.07,128386.0,26.9074,26.9074,26.8627,26.8716,128386.0
2020-11-30 14:40:00,30.07,30.09,30.04,30.07,69767.0,26.8716,26.8895,26.8448,26.8716,69767.0
2020-11-30 14:45:00,30.07,30.14,30.07,30.13,50069.0,26.8716,26.9342,26.8716,26.9252,50069.0
2020-11-30 14:50:00,30.13,30.18,30.12,30.17,60933.0,26.9252,26.9699,26.9163,26.961,60933.0
2020-11-30 14:55:00,30.16,30.27,30.16,30.27,57275.0,26.952,27.0503,26.952,27.0503,57275.0
2020-11-30 15:00:00,30.27,30.27,30.2,30.24,81330.0,27.0503,27.0503,26.9878,27.0235,81330.0
2020-11-30 15:05:00,30.24,30.28,30.23,30.23,112086.0,27.0235,27.0593,27.0146,27.0146,112086.0
2020-11-30 15:10:00,30.24,30.28,30.22,30.28,61037.0,27.0235,27.0593,27.0057,27.0593,61037.0
2020-11-30 15:15:00,30.28,30.35,30.27,30.3,71943.0,27.0593,27.1218,27.0503,27.0772,71943.0
2020-11-30 15:20:00,30.3,30.38,30.29,30.38,95106.0,27.0772,27.1486,27.0682,27.1486,95106.0
2020-11-30 15:25:00,30.38,30.38,30.34,30.35,109703.0,27.1486,27.1486,27.1129,27.1218,109703.0
2020-11-30 15:30:00,30.35,30.38,30.32,30.34,78012.0,27.1218,27.1486,27.095,27.1129,78012.0
2020-11-30 15:35:00,30.34,30.43,30.33,30.41,132502.0,27.1129,27.1933,27.104,27.1755,132502.0
2020-11-30 15:40:00,30.41,30.43,30.39,30.43,146688.0,27.1755,27.1933,27.1576,27.1933,146688.0
2020-11-30 15:45:00,30.43,30.47,30.39,30.42,201427.0,27.1933,27.2291,27.1576,27.1844,201427.0
2020-11-30 15:50:00,30.42,30.56,30.41,30.51,474797.0,27.1844,27.3095,27.1755,27.2648,474797.0
2020-11-30 15:55:00,30.52,30.52,30.42,30.46,441637.0,27.2738,27.2738,27.1844,27.2201,441637.0
2020-12-01 09:30:00,30.62,30.62,30.39,30.4,95313.0,27.3631,27.3631,27.1576,27.1665,95313.0
2020-12-01 09:35:00,30.43,30.52,30.42,30.49,62462.0,27.1933,27.2738,27.1844,27.2469,62462.0
2020-12-01 09:40:00,30.49,30.56,30.48,30.52,30993.0,27.2469,27.3095,27.238,27.2738,30993.0
2020-12-01 09:45:00,30.53,30.54,30.5,30.53,33311.0,27.2827,27.2916,27.2559,27.2827,33311.0
2020-12-01 09:50:00,30.53,30.57,30.5,30.52,83894.0,27.2827,27.3184,27.2559,27.2738,83894.0
2020-12-01 09:55:00,30.51,30.55,30.46,30.48,52436.0,27.2648,27.3006,27.2201,27.238,52436.0
2020-12-01 10:00:00,30.48,30.49,30.39,30.39,48242.0,27.238,27.2469,27.1576,27.1576,48242.0
2020-12-01 10:05:00,30.39,30.47,30.34,30.47,35431.0,27.1576,27.2291,27.1129,27.2291,35431.0
2020-12-01 10:10:00,30.49,30.49,30.43,30.46,14103.0,27.2469,27.2469,27.1933,27.2201,14103.0
2020-12-01 10:15:00,30.47,30.51,30.46,30.49,56087.0,27.2291,27.2648,27.2201,27.2469,56087.0
2020-12-01 10:20:00,30.5,30.57,30.49,30.54,44862.0,27.2559,27.3184,27.2469,27.2916,44862.0
2020-12-01 10:25:00,30.55,30.56,30.52,30.55,26780.0,27.3006,27.3095,27.2738,27.3006,26780.0
2020-12-01 10:30:00,30.55,30.56,30.52,30.54,31873.0,27.3006,27.3095,27.2738,27.2916,31873.0
2020-12-01 10:35:00,30.55,30.58,30.48,30.5,36533.0,27.3006,27.3274,27.238,27.2559,36533.0
2020-12-01 10:40:00,30.49,30.55,30.47,30.54,42890.0,27.2469,27.3006,27.2291,27.2916,42890.0
2020-12-01 10:45:00,30.54,30.56,30.44,30.44,30021.0,27.2916,27.3095,27.2023,27.2023,30021.0
2020-12-01 10:50:00,30.45,30.51,30.45,30.51,17019.0,27.2112,27.2648,27.2112,27.2648,17019.0
2020-12-01 10:55:00,30.51,30.52,30.45,30.46,21178.0,27.2648,27.2738,27.2112,27.2201,21178.0
2020-12-01 11:00:00,30.47,30.5,30.46,30.48,43776.0,27.2291,27.2559,27.2201,27.238,43776.0
2020-12-01 11:05:00,30.48,30.51,30.47,30.51,26217.0,27.238,27.2648,27.2291,27.2648,26217.0
2020-12-01 11:10:00,30.5,30.57,30.5,30.54,29224.0,27.2559,27.3184,27.2559,27.2916,29224.0
2020-12-01 11:15:00,30.54,30.59,30.53,30.57,23521.0,27.2916,27.3363,27.2827,27.3184,23521.0
2020-12-01 11:20:00,30.58,30.61,30.57,30.59,19754.0,27.3274,27.3542,27.3184,27.3363,19754.0
2020-12-01 11:25:00,30.59,30.64,30.57,30.61,45557.0,27.3363,27.381,27.3184,27.3542,45557.0
2020-12-01 11:30:00,30.61,30.67,30.61,30.66,33562.0,27.3542,27.4078,27.3542,27.3989,33562.0
2020-12-01 11:35:00,30.66,30.67,30.59,30.61,21218.0,27.3989,27.4078,27.3363,27.3542,21218.0
2020-12-01 11:40:00,30.61,30.66,30.6,30.65,12119.0,27.3542,27.3989,27.3452,27.3899,12119.0
2020-12-01 11:45:00,30.65,30.65,30.56,30.57,13774.0,27.3899,27.3899,27.3095,27.3184,13774.0
2020-12-01 11:50:00,30.57,30.58,30.54,30.57,18224.0,27.3184,27.3274,27.2916,27.3184,18224.0
2020-12-01 11:55:00,30.56,30.59,30.53,30.54,13655.0,27.3095,27.3363,27.2827,27.2916,13655.0
2020-12-01 12:00:00,30.53,30.62,30.5,30.61,19199.0,27.2827,27.3631,27.2559,27.3542,19199.0
2020-12-01 12:05:00,30.6,30.64,30.57,30.63,25815.0,27.3452,27.381,27.3184,27.3721,25815.0
2020-12-01 12:10:00,30.63,30.64,30.6,30.62,14843.0,27.3721,27.381,27.3452,27.3631,14843.0
2020-12-01 12:15:00,30.63,30.63,30.54,30.55,39737.0,27.3721,27.3721,27.2916,27.3006,39737.0
2020-12-01 12:20:00,30.55,30.57,30.54,30.55,38275.0,27.3006,27.3184,27.2916,27.3006,38275.0
2020-12-01 12:25:00,30.55,30.59,30.54,30.55,26845.0,27.3006,27.3363,27.2916,27.3006,26845.0
2020-12-01 12:30:00,30.54,30.56,30.52,30.52,26450.0,27.2916,27.3095,27.2738,27.2738,26450.0
2020-12-01 12:35:00,30.52,30.53,30.49,30.49,25639.0,27.2738,27.2827,27.2469,27.2469,25639.0
2020-12-01 12:40:00,30.5,30.51,30.47,30.48,18352.0,27.2559,27.2648,27.2291,27.238,18352.0
2020-12-01 12:45:00,30.48,30.52,30.46,30.48,195262.0,27.238,27.2738,27.2201,27.238,195262.0
2020-12-01 12:50:00,30.48,30.48,30.32,30.36,80139.0,27.238,27.238,27.095,27.1308,80139.0
2020-12-01 12:55:00,30.36,30.37,30.31,30.34,43618.0,27.1308,27.1397,27.0861,27.1129,43618.0
2020-12-01 13:00:00,30.34,30.41,30.34,30.37,28656.0,27.1129,27.1755,27.1129,27.1397,28656.0
2020-12-01 13:05:00,30.37,30.37,30.31,30.35,40113.0,27.1397,27.1397,27.0861,27.1218,40113.0
2020-12-01 13:10:00,30.35,30.36,30.31,30.32,40203.0,27.1218,27.1308,27.0861,27.095,40203.0
2020-12-01 13:15:00,30.32,30.35,30.31,30.35,30306.0,27.095,27.1218,27.0861,27.1218,30306.0
2020-12-01 13:20:00,30.36,30.37,30.34,30.35,34827.0,27.1308,27.1397,27.1129,27.1218,34827.0
2020-12-01 13:25:00,30.34,30.41,30.33,30.41,36740.0,27.1129,27.1755,27.104,27.1755,36740.0
2020-12-01 13:30:00,30.41,30.42,30.38,30.41,13737.0,27.1755,27.1844,27.1486,27.1755,13737.0
2020-12-01 13:35:00,30.41,30.45,30.37,30.42,39979.0,27.1755,27.2112,27.1397,27.1844,39979.0
2020-12-01 13:40:00,30.42,30.42,30.39,30.4,8857.0,27.1844,27.1844,27.1576,27.1665,8857.0
2020-12-01 13:45:00,30.39,30.42,30.38,30.4,28354.0,27.1576,27.1844,27.1486,27.1665,28354.0
2020-12-01 13:50:00,30.39,30.41,30.35,30.35,19623.0,27.1576,27.1755,27.1218,27.1218,19623.0
2020-12-01 13:55:00,30.35,30.38,30.35,30.36,21983.0,27.1218,27.1486,27.1218,27.1308,21983.0
2020-12-01 14:00:00,30.35,30.39,30.34,30.34,57291.0,27.1218,27.1576,27.1129,27.1129,57291.0
2020-12-01 14:05:00,30.35,30.36,30.33,30.35,32698.0,27.1218,27.1308,27.104,27.1218,32698.0
2020-12-01 14:10:00,30.35,30.38,30.34,30.37,28565.0,27.1218,27.1486,27.1129,27.1397,28565.0
2020-12-01 14:15:00,30.37,30.39,30.34,30.35,29225.0,27.1397,27.1576,27.1129,27.1218,29225.0
2020-12-01 14:20:00,30.35,30.35,30.29,30.32,50225.0,27.1218,27.1218,27.0682,27.095,50225.0
2020-12-01 14:25:00,30.32,30.36,30.29,30.36,32973.0,27.095,27.1308,27.0682,27.1308,32973.0
2020-12-01 14:30:00,30.35,30.35,30.31,30.33,33777.0,27.1218,27.1218,27.0861,27.104,33777.0
2020-12-01 14:35:00,30.33,30.39,30.32,30.38,27682.0,27.104,27.1576,27.095,27.1486,27682.0
2020-12-01 14:40:00,30.37,30.4,30.37,30.39,27786.0,27.1397,27.1665,27.1397,27.1576,27786.0
2020-12-01 14:45:00,30.39,30.4,30.37,30.39,38801.0,27.1576,27.1665,27.1397,27.1576,38801.0
2020-12-01 14:50:00,30.38,30.39,30.34,30.34,53206.0,27.1486,27.1576,27.1129,27.1129,53206.0
2020-12-01 14:55:00,30.34,30.38,30.33,30.38,42461.0,27.1129,27.1486,27.104,27.1486,42461.0
2020-12-01 15:00:00,30.38,30.38,30.3,30.32,55928.0,27.1486,27.1486,27.0772,27.095,55928.0
2020-12-01 15:05:00,30.33,30.33,30.28,30.3,51403.0,27.104,27.104,27.0593,27.0772,51403.0
2020-12-01 15:10:00,30.3,30.35,30.29,30.35,33154.0,27.0772,27.1218,27.0682,27.1218,33154.0
2020-12-01 15:15:00,30.35,30.35,30.32,30.33,25920.0,27.1218,27.1218,27.095,27.104,25920.0
2020-12-01 15:20:00,30.33,30.37,30.33,30.36,43542.0,27.104,27.1397,27.104,27.1308,43542.0
2020-12-01 15:25:00,30.36,30.37,30.33,30.36,27198.0,27.1308,27.1397,27.104,27.1308,27198.0
2020-12-01 15:30:00,30.35,30.4,30.35,30.39,74446.0,27.1218,27.1665,27.1218,27.1576,74446.0
2020-12-01 15:35:00,30.38,30.4,30.36,30.39,46171.0,27.1486,27.1665,27.1308,27.1576,46171.0
2020-12-01 15:40:00,30.38,30.41,30.36,30.37,57746.0,27.1486,27.1755,27.1308,27.1397,57746.0
2020-12-01 15:45:00,30.37,30.39,30.35,30.39,69026.0,27.1397,27.1576,27.1218,27.1576,69026.0
2020-12-01 15:50:00,30.38,30.45,30.37,30.45,132790.0,27.1486,27.2112,27.1397,27.2112,132790.0
2020-12-01 15:55:00,30.45,30.48,30.43,30.45,317454.0,27.2112,27.238,27.1933,27.2112,317454.0
2020-12-02 09:30:00,30.51,30.61,30.42,30.46,72567.0,27.2648,27.3542,27.1844,27.2201,72567.0
2020-12-02 09:35:00,30.46,30.52,30.37,30.38,23196.0,27.2201,27.2738,27.1397,27.1486,23196.0
2020-12-02 09:40:00,30.36,30.38,30.31,30.33,35036.0,27.1308,27.1486,27.0861,27.104,35036.0
2020-12-02 09:45:00,30.34,30.35,30.29,30.3,21326.0,27.1129,27.1218,27.0682,27.0772,21326.0
2020-12-02 09:50:00,30.29,30.33,30.26,30.27,17228.0,27.0682,27.104,27.0414,27.0503,17228.0
2020-12-02 09:55:00,30.27,30.3,30.26,30.29,23529.0,27.0503,27.0772,27.0414,27.0682,23529.0
2020-12-02 10:00:00,30.3,30.3,30.26,30.29,17437.0,27.0772,27.0772,27.0414,27.0682,17437.0
2020-12-02 10:05:00,30.29,30.29,30.25,30.26,32556.0,27.0682,27.0682,27.0325,27.0414,32556.0
2020-12-02 10:10:00,30.26,30.27,30.21,30.22,17961.0,27.0414,27.0503,26.9967,27.0057,17961.0
2020-12-02 10:15:00,30.22,30.24,30.17,30.19,13913.0,27.0057,27.0235,26.961,26.9789,13913.0
2020-12-02 10:20:00,30.2,30.25,30.17,30.22,36073.0,26.9878,27.0325,26.961,27.0057,36073.0
2020-12-02 10:25:00,30.22,30.22,30.18,30.21,23642.0,27.0057,27.0057,26.9699,26.9967,23642.0
2020-12-02 10:30:00,30.21,30.24,30.19,30.23,8521.0,26.9967,27.0235,26.9789,27.0146,8521.0
2020-12-02 10:35:00,30.24,30.25,30.2,30.21,13622.0,27.0235,27.0325,26.9878,26.9967,13622.0
2020-12-02 10:40:00,30.21,30.23,30.2,30.22,11667.0,26.9967,27.0146,26.9878,27.0057,11667.0
2020-12-02 10:45:00,30.23,30.23,30.2,30.23,6615.0,27.0146,27.0146,26.9878,27.0146,6615.0
2020-12-02 10:50:00,30.23,30.23,30.17,30.17,27515.0,27.0146,27.0146,26.961,26.961,27515.0
2020-12-02 10:55:00,30.17,30.2,30.15,30.18,19600.0,26.961,26.9878,26.9431,26.9699,19600.0
2020-12-02 11:00:00,30.19,30.2,30.16,30.18,26143.0,26.9789,26.9878,26.952,26.9699,26143.0
2020-12-02 11:05:00,30.18,30.18,30.15,30.16,23097.0,26.9699,26.9699,26.9431,26.952,23097.0
2020-12-02 11:10:00,30.16,30.18,30.15,30.16,18531.0,26.952,26.9699,26.9431,26.952,18531.0
2020-12-02 11:15:00,30.15,30.16,30.1,30.1,20687.0,26.9431,26.952,26.8984,26.8984,20687.0
2020-12-02 11:20:00,30.1,30.12,30.08,30.09,18196.0,26.8984,26.9163,26.8806,26.8895,18196.0
2020-12-02 11:25:00,30.09,30.11,30.06,30.11,28025.0,26.8895,26.9074,26.8627,26.9074,28025.0
2020-12-02 11:30:00,30.11,30.12,30.09,30.09,18597.0,26.9074,26.9163,26.8895,26.8895,18597.0
2020-12-02 11:35:00,30.09,30.11,30.06,30.07,17546.0,26.8895,26.9074,26.8627,26.8716,17546.0
2020-12-02 11:40:00,30.08,30.08,30.06,30.07,16346.0,26.8806,26.8806,26.8627,26.8716,16346.0
2020-12-02 11:45:00,30.07,30.08,30.06,30.07,7294.0,26.8716,26.8806,26.8627,26.8716,7294.0
2020-12-02 11:50:00,30.07,30.08,30.05,30.06,23660.0,26.8716,26.8806,26.8537,26.8627,23660.0
2020-12-02 11:55:00,30.05,30.06,30.02,30.04,15256.0,26.8537,26.8627,26.8269,26.8448,15256.0
2020-12-02 12:00:00,30.04,30.05,30.01,30.03,23147.0,26.8448,26.8537,26.818,26.8359,23147.0
2020-12-02 12:05:00,30.03,30.04,30.01,30.03,10370.0,26.8359,26.8448,26.818,26.8359,10370.0
2020-12-02 12:10:00,30.02,30.03,30.01,30.03,22993.0,26.8269,26.8359,26.818,26.8359,22993.0
2020-12-02 12:15:00,30.02,30.04,30.0,30.0,34693.0,26.8269,26.8448,26.8091,26.8091,34693.0
2020-12-02 12:20:00,30.0,30.01,29.98,29.98,19500.0,26.8091,26.818,26.7912,26.7912,19500.0
2020-12-02 12:25:00,29.98,30.01,29.97,29.98,27491.0,26.7912,26.818,26.7823,26.7912,27491.0
2020-12-02 12:30:00,29.98,29.98,29.94,29.95,20285.0,26.7912,26.7912,26.7554,26.7644,20285.0
2020-12-02 12:35:00,29.95,29.97,29.94,29.95,17220.0,26.7644,26.7823,26.7554,26.7644,17220.0
2020-12-02 12:40:00,29.95,29.96,29.93,29.94,20438.0,26.7644,26.7733,26.7465,26.7554,20438.0
2020-12-02 12:45:00,29.93,29.98,29.93,29.98,14769.0,26.7465,26.7912,26.7465,26.7912,14769.0
2020-12-02 12:50:00,29.98,30.0,29.95,29.98,37234.0,26.7912,26.8091,26.7644,26.7912,37234.0
2020-12-02 12:55:00,29.98,30.0,29.96,29.99,9854.0,26.7912,26.8091,26.7733,26.8001,9854.0
2020-12-02 13:00:00,29.99,30.01,29.97,29.99,25209.0,26.8001,26.818,26.7823,26.8001,25209.0
2020-12-02 13:05:00,29.99,30.0,29.98,29.98,12026.0,26.8001,26.8091,26.7912,26.7912,12026.0
2020-12-02 13:10:00,29.99,30.0,29.97,29.98,7555.0,26.8001,26.8091,26.7823,26.7912,7555.0
2020-12-02 13:15:00,29.99,30.0,29.98,29.99,15779.0,26.8001,26.8091,26.7912,26.8001,15779.0
2020-12-02 13:20:00,29.99,30.0,29.98,30.0,8357.0,26.8001,26.8091,26.7912,26.8091,8357.0
2020-12-02 13:25:00,30.0,30.01,29.98,29.98,24353.0,26.8091,26.818,26.7912,26.7912,24353.0
2020-12-02 13:30:00,29.98,30.0,29.97,29.98,8329.0,26.7912,26.8091,26.7823,26.7912,8329.0
2020-12-02 13:35:00,29.98,29.99,29.96,29.98,17716.0,26.7912,26.8001,26.7733,26.7912,17716.0
2020-12-02 13:40:00,29.98,29.98,29.93,29.95,33978.0,26.7912,26.7912,26.7465,26.7644,33978.0
2020-12-02 13:45:00,29.95,29.96,29.92,29.93,22510.0,26.7644,26.7733,26.7376,26.7465,22510.0
2020-12-02 13:50:00,29.93,29.94,29.9,29.9,14811.0,26.7465,26.7554,26.7197,26.7197,14811.0
2020-12-02 13:55:00,29.91,29.95,29.91,29.92,25353.0,26.7286,26.7644,26.7286,26.7376,25353.0
2020-12-02 14:00:00,29.92,29.93,29.9,29.92,16995.0,26.7376,26.7465,26.7197,26.7376,16995.0
2020-12-02 14:05:00,29.93,29.94,29.89,29.9,19154.0,26.7465,26.7554,26.7108,26.7197,19154.0
2020-12-02 14:10:00,29.91,29.92,29.89,29.92,9169.0,26.7286,26.7376,26.7108,26.7376,9169.0
2020-12-02 14:15:00,29.91,29.94,29.91,29.94,13434.0,26.7286,26.7554,26.7286,26.7554,13434.0
2020-12-02 14:20:00,29.94,29.98,29.94,29.94,11915.0,26.7554,26.7912,26.7554,26.7554,11915.0
2020-12-02 14:25:00,29.94,29.96,29.93,29.95,15442.0,26.7554,26.7733,26.7465,26.7644,15442.0
2020-12-02 14:30:00,29.95,29.98,29.94,29.97,14132.0,26.7644,26.7912,26.7554,26.7823,14132.0
2020-12-02 14:35:00,29.98,29.98,29.95,29.96,25800.0,26.7912,26.7912,26.7644,26.7733,25800.0
2020-12-02 14:40:00,29.97,29.99,29.96,29.98,32192.0,26.7823,26.8001,26.7733,26.7912,32192.0
2020-12-02 14:45:00,29.99,30.01,29.98,30.0,30251.0,26.8001,26.818,26.7912,26.8091,30251.0
2020-12-02 14:50:00,30.0,30.01,29.99,30.01,11513.0,26.8091,26.818,26.8001,26.818,11513.0
2020-12-02 14:55:00,30.01,30.05,30.01,30.03,26444.0,26.818,26.8537,26.818,26.8359,26444.0
2020-12-02 15:00:00,30.03,30.04,30.0,30.01,36710.0,26.8359,26.8448,26.8091,26.818,36710.0
2020-12-02 15:05:00,30.01,30.02,29.98,29.98,22765.0,26.818,26.8269,26.7912,26.7912,22765.0
2020-12-02 15:10:00,29.98,30.0,29.96,29.97,32074.0,26.7912,26.8091,26.7733,26.7823,32074.0
2020-12-02 15:15:00,29.96,29.97,29.91,29.93,45960.0,26.7733,26.7823,26.7286,26.7465,45960.0
2020-12-02 15:20:00,29.93,29.93,29.91,29.91,10034.0,26.7465,26.7465,26.7286,26.7286,10034.0
2020-12-02 15:25:00,29.92,29.93,29.91,29.93,36699.0,26.7376,26.7465,26.7286,26.7465,36699.0
2020-12-02 15:30:00,29.93,29.94,29.89,29.93,43215.0,26.7465,26.7554,26.7108,26.7465,43215.0
2020-12-02 15:35:00,29.93,29.96,29.92,29.96,27025.0,26.7465,26.7733,26.7376,26.7733,27025.0
2020-12-02 15:40:00,29.96,29.99,29.95,29.99,44728.0,26.7733,26.8001,26.7644,26.8001,44728.0
2020-12-02 15:45:00,29.98,30.0,29.98,29.99,69076.0,26.7912,26.8091,26.7912,26.8001,69076.0
2020-12-02 15:50:00,29.99,30.04,29.97,30.04,146281.0,26.8001,26.8448,26.7823,26.8448,146281.0
2020-12-02 15:55:00,30.04,30.08,30.03,30.07,161753.0,26.8448,26.8806,26.8359,26.8716,161753.0
2020-12-03 09:30:00,30.01,30.16,29.94,30.06,40518.0,26.818,26.952,26.7554,26.8627,40518.0
2020-12-03 09:35:00,30.06,30.13,30.05,30.1,32342.0,26.8627,26.9252,26.8537,26.8984,32342.0
2020-12-03 09:40:00,30.1,30.23,30.09,30.23,17620.0,26.8984,27.0146,26.8895,27.0146,17620.0
2020-12-03 09:45:00,30.23,30.3,30.23,30.29,17823.0,27.0146,27.0772,27.0146,27.0682,17823.0
2020-12-03 09:50:00,30.3,30.31,30.26,30.26,26218.0,27.0772,27.0861,27.0414,27.0414,26218.0
2020-12-03 09:55:00,30.27,30.3,30.27,30.29,6001.0,27.0503,27.0772,27.0503,27.0682,6001.0
2020-12-03 10:00:00,30.29,30.34,30.29,30.34,29545.0,27.0682,27.1129,27.0682,27.1129,29545.0
2020-12-03 10:05:00,30.34,30.35,30.28,30.28,17200.0,27.1129,27.1218,27.0593,27.0593,17200.0
2020-12-03 10:10:00,30.28,30.31,30.28,30.31,11418.0,27.0593,27.0861,27.0593,27.0861,11418.0
2020-12-03 10:15:00,30.31,30.32,30.27,30.27,17346.0,27.0861,27.095,27.0503,27.0503,17346.0
2020-12-03 10:20:00,30.26,30.29,30.24,30.28,16264.0,27.0414,27.0682,27.0235,27.0593,16264.0
2020-12-03 10:25:00,30.29,30.32,30.28,30.3,11287.0,27.0682,27.095,27.0593,27.0772,11287.0
2020-12-03 10:30:00,30.29,30.32,30.28,30.32,12601.0,27.0682,27.095,27.0593,27.095,12601.0
2020-12-03 10:35:00,30.32,30.37,30.32,30.35,19305.0,27.095,27.1397,27.095,27.1218,19305.0
2020-12-03 10:40:00,30.35,30.38,30.34,30.35,19458.0,27.1218,27.1486,27.1129,27.1218,19458.0
2020-12-03 10:45:00,30.35,30.37,30.32,30.37,10432.0,27.1218,27.1397,27.095,27.1397,10432.0
2020-12-03 10:50:00,30.36,30.39,30.35,30.38,15613.0,27.1308,27.1576,27.1218,27.1486,15613.0
2020-12-03 10:55:00,30.38,30.39,30.29,30.31,31088.0,27.1486,27.1576,27.0682,27.0861,31088.0
2020-12-03 11:00:00,30.31,30.37,30.31,30.36,10108.0,27.0861,27.1397,27.0861,27.1308,10108.0
2020-12-03 11:05:00,30.36,30.37,30.3,30.31,14772.0,27.1308,27.1397,27.0772,27.0861,14772.0
2020-12-03 11:10:00,30.31,30.31,30.25,30.29,30036.0,27.0861,27.0861,27.0325,27.0682,30036.0
2020-12-03 11:15:00,30.29,30.3,30.26,30.27,16255.0,27.0682,27.0772,27.0414,27.0503,16255.0
2020-12-03 11:20:00,30.28,30.31,30.26,30.28,21874.0,27.0593,27.0861,27.0414,27.0593,21874.0
2020-12-03 11:25:00,30.27,30.31,30.25,30.26,34481.0,27.0503,27.0861,27.0325,27.0414,34481.0
2020-12-03 11:30:00,30.26,30.33,30.25,30.28,17893.0,27.0414,27.104,27.0325,27.0593,17893.0
2020-12-03 11:35:00,30.28,30.3,30.27,30.29,10667.0,27.0593,27.0772,27.0503,27.0682,10667.0
2020-12-03 11:40:00,30.29,30.33,30.28,30.29,21818.0,27.0682,27.104,27.0593,27.0682,21818.0
2020-12-03 11:45:00,30.29,30.29,30.23,30.25,24210.0,27.0682,27.0682,27.0146,27.0325,24210.0
2020-12-03 11:50:00,30.25,30.28,30.23,30.28,13888.0,27.0325,27.0593,27.0146,27.0593,13888.0
2020-12-03 11:55:00,30.28,30.29,30.25,30.26,24815.0,27.0593,27.0682,27.0325,27.0414,24815.0
2020-12-03 12:00:00,30.26,30.27,30.22,30.23,20990.0,27.0414,27.0503,27.0057,27.0146,20990.0
2020-12-03 12:05:00,30.23,30.25,30.23,30.24,7611.0,27.0146,27.0325,27.0146,27.0235,7611.0
2020-12-03 12:10:00,30.25,30.26,30.22,30.22,35679.0,27.0325,27.0414,27.0057,27.0057,35679.0
2020-12-03 12:15:00,30.22,30.24,30.22,30.23,7308.0,27.0057,27.0235,27.0057,27.0146,7308.0
2020-12-03 12:20:00,30.23,30.25,30.22,30.25,13169.0,27.0146,27.0325,27.0057,27.0325,13169.0
2020-12-03 12:25:00,30.25,30.27,30.24,30.27,5900.0,27.0325,27.0503,27.0235,27.0503,5900.0
2020-12-03 12:30:00,30.27,30.3,30.2,30.2,41717.0,27.0503,27.0772,26.9878,26.9878,41717.0
2020-12-03 12:35:00,30.2,30.22,30.19,30.2,11324.0,26.9878,27.0057,26.9789,26.9878,11324.0
2020-12-03 12:40:00,30.2,30.22,30.19,30.2,12293.0,26.9878,27.0057,26.9789,26.9878,12293.0
2020-12-03 12:45:00,30.2,30.2,30.18,30.18,8673.0,26.9878,26.9878,26.9699,26.9699,8673.0
2020-12-03 12:50:00,30.18,30.2,30.18,30.2,14694.0,26.9699,26.9878,26.9699,26.9878,14694.0
2020-12-03 12:55:00,30.2,30.21,30.19,30.21,9637.0,26.9878,26.9967,26.9789,26.9967,9637.0
2020-12-03 13:00:00,30.21,30.22,30.18,30.2,17210.0,26.9967,27.0057,26.9699,26.9878,17210.0
2020-12-03 13:05:00,30.19,30.2,30.16,30.17,7229.0,26.9789,26.9878,26.952,26.961,7229.0
2020-12-03 13:10:00,30.17,30.17,30.14,30.14,16614.0,26.961,26.961,26.9342,26.9342,16614.0
2020-12-03 13:15:00,30.14,30.14,30.1,30.1,28722.0,26.9342,26.9342,26.8984,26.8984,28722.0
2020-12-03 13:20:00,30.1,30.1,30.07,30.09,26235.0,26.8984,26.8984,26.8716,26.8895,26235.0
2020-12-03 13:25:00,30.09,30.1,30.06,30.09,46294.0,26.8895,26.8984,26.8627,26.8895,46294.0
2020-12-03 13:30:00,30.1,30.1,30.04,30.05,11288.0,26.8984,26.8984,26.8448,26.8537,11288.0
2020-12-03 13:35:00,30.05,30.06,30.03,30.05,20925.0,26.8537,26.8627,26.8359,26.8537,20925.0
2020-12-03 13:40:00,30.05,30.07,30.03,30.07,19959.0,26.8537,26.8716,26.8359,26.8716,19959.0
2020-12-03 13:45:00,30.07,30.1,30.07,30.08,11884.0,26.8716,26.8984,26.8716,26.8806,11884.0
2020-12-03 13:50:00,30.07,30.07,30.04,30.04,7613.0,26.8716,26.8716,26.8448,26.8448,7613.0
2020-12-03 13:55:00,30.05,30.05,30.02,30.04,21519.0,26.8537,26.8537,26.8269,26.8448,21519.0
2020-12-03 14:00:00,30.03,30.05,30.01,30.01,30275.0,26.8359,26.8537,26.818,26.818,30275.0
2020-12-03 14:05:00,30.01,30.02,29.99,29.99,20406.0,26.818,26.8269,26.8001,26.8001,20406.0
2020-12-03 14:10:00,30.0,30.0,29.96,29.96,18122.0,26.8091,26.8091,26.7733,26.7733,18122.0
2020-12-03 14:15:00,29.96,29.99,29.94,29.96,39507.0,26.7733,26.8001,26.7554,26.7733,39507.0
2020-12-03 14:20:00,29.97,30.0,29.95,29.99,27995.0,26.7823,26.8091,26.7644,26.8001,27995.0
2020-12-03 14:25:00,30.0,30.0,29.98,29.98,16533.0,26.8091,26.8091,26.7912,26.7912,16533.0
2020-12-03 14:30:00,29.98,30.01,29.97,30.01,30938.0,26.7912,26.818,26.7823,26.818,30938.0
2020-12-03 14:35:00,30.01,30.02,29.99,30.0,19150.0,26.818,26.8269,26.8001,26.8091,19150.0
2020-12-03 14:40:00,30.0,30.01,29.99,29.99,13393.0,26.8091,26.818,26.8001,26.8001,13393.0
2020-12-03 14:45:00,30.0,30.0,29.94,29.95,40863.0,26.8091,26.8091,26.7554,26.7644,40863.0
2020-12-03 14:50:00,29.95,29.97,29.94,29.96,39148.0,26.7644,26.7823,26.7554,26.7733,39148.0
2020-12-03 14:55:00,29.97,30.01,29.96,30.01,26262.0,26.7823,26.818,26.7733,26.818,26262.0
2020-12-03 15:00:00,30.0,30.01,29.98,30.01,24239.0,26.8091,26.818,26.7912,26.818,24239.0
2020-12-03 15:05:00,30.01,30.01,29.96,29.96,25477.0,26.818,26.818,26.7733,26.7733,25477.0
2020-12-03 15:10:00,29.96,30.04,29.96,30.04,34053.0,26.7733,26.8448,26.7733,26.8448,34053.0
2020-12-03 15:15:00,30.04,30.05,30.01,30.05,31475.0,26.8448,26.8537,26.818,26.8537,31475.0
2020-12-03 15:20:00,30.05,30.07,30.04,30.07,19331.0,26.8537,26.8716,26.8448,26.8716,19331.0
2020-12-03 15:25:00,30.06,30.08,30.06,30.08,23596.0,26.8627,26.8806,26.8627,26.8806,23596.0
2020-12-03 15:30:00,30.08,30.11,30.06,30.08,51661.0,26.8806,26.9074,26.8627,26.8806,51661.0
2020-12-03 15:35:00,30.08,30.09,30.01,30.02,62081.0,26.8806,26.8895,26.818,26.8269,62081.0
2020-12-03 15:40:00,30.02,30.03,29.95,30.03,83286.0,26.8269,26.8359,26.7644,26.8359,83286.0
2020-12-03 15:45:00,30.03,30.09,30.0,30.09,83637.0,26.8359,26.8895,26.8091,26.8895,83637.0
2020-12-03 15:50:00,30.09,30.1,30.02,30.06,167814.0,26.8895,26.8984,26.8269,26.8627,167814.0
2020-12-03 15:55:00,30.07,30.1,30.03,30.09,274959.0,26.8716,26.8984,26.8359,26.8895,274959.0
2020-12-04 09:30:00,30.3,30.3,30.08,30.18,31234.0,27.0772,27.0772,26.8806,26.9699,31234.0
2020-12-04 09:35:00,30.18,30.18,30.1,30.16,28729.0,26.9699,26.9699,26.8984,26.952,28729.0
2020-12-04 09:40:00,30.15,30.27,30.14,30.23,25290.0,26.9431,27.0503,26.9342,27.0146,25290.0
2020-12-04 09:45:00,30.23,30.28,30.22,30.28,20539.0,27.0146,27.0593,27.0057,27.0593,20539.0
2020-12-04 09:50:00,30.28,30.3,30.24,30.25,25551.0,27.0593,27.0772,27.0235,27.0325,25551.0
2020-12-04 09:55:00,30.24,30.29,30.23,30.25,22496.0,27.0235,27.0682,27.0146,27.0325,22496.0
2020-12-04 10:00:00,30.25,30.33,30.24,30.33,30410.0,27.0325,27.104,27.0235,27.104,30410.0
2020-12-04 10:05:00,30.33,30.33,30.28,30.29,16421.0,27.104,27.104,27.0593,27.0682,16421.0
2020-12-04 10:10:00,30.29,30.32,30.27,30.32,50933.0,27.0682,27.095,27.0503,27.095,50933.0
2020-12-04 10:15:00,30.33,30.33,30.3,30.33,20756.0,27.104,27.104,27.0772,27.104,20756.0
2020-12-04 10:20:00,30.32,30.39,30.32,30.36,35677.0,27.095,27.1576,27.095,27.1308,35677.0
2020-12-04 10:25:00,30.36,30.42,30.35,30.41,24226.0,27.1308,27.1844,27.1218,27.1755,24226.0
2020-12-04 10:30:00,30.41,30.47,30.4,30.47,17636.0,27.1755,27.2291,27.1665,27.2291,17636.0
2020-12-04 10:35:00,30.48,30.49,30.44,30.46,19605.0,27.238,27.2469,27.2023,27.2201,19605.0
2020-12-04 10:40:00,30.46,30.5,30.45,30.46,39307.0,27.2201,27.2559,27.2112,27.2201,39307.0
2020-12-04 10:45:00,30.47,30.48,30.46,30.46,11546.0,27.2291,27.238,27.2201,27.2201,11546.0
2020-12-04 10:50:00,30.46,30.48,30.44,30.47,41720.0,27.2201,27.238,27.2023,27.2291,41720.0
2020-12-04 10:55:00,30.47,30.48,30.45,30.45,12297.0,27.2291,27.238,27.2112,27.2112,12297.0
2020-12-04 11:00:00,30.46,30.51,30.45,30.51,38233.0,27.2201,27.2648,27.2112,27.2648,38233.0
2020-12-04 11:05:00,30.51,30.54,30.5,30.54,14719.0,27.2648,27.2916,27.2559,27.2916,14719.0
2020-12-04 11:10:00,30.54,30.55,30.52,30.53,22160.0,27.2916,27.3006,27.2738,27.2827,22160.0
2020-12-04 11:15:00,30.53,30.53,30.48,30.5,21217.0,27.2827,27.2827,27.238,27.2559,21217.0
2020-12-04 11:20:00,30.49,30.5,30.48,30.49,13264.0,27.2469,27.2559,27.238,27.2469,13264.0
2020-12-04 11:25:00,30.49,30.5,30.47,30.5,13651.0,27.2469,27.2559,27.2291,27.2559,13651.0
2020-12-04 11:30:00,30.5,30.52,30.48,30.51,20439.0,27.2559,27.2738,27.238,27.2648,20439.0
2020-12-04 11:35:00,30.51,30.54,30.5,30.53,18035.0,27.2648,27.2916,27.2559,27.2827,18035.0
2020-12-04 11:40:00,30.53,30.56,30.5,30.51,24233.0,27.2827,27.3095,27.2559,27.2648,24233.0
2020-12-04 11:45:00,30.51,30.51,30.49,30.5,12980.0,27.2648,27.2648,27.2469,27.2559,12980.0
2020-12-04 11:50:00,30.49,30.51,30.47,30.47,21033.0,27.2469,27.2648,27.2291,27.2291,21033.0
2020-12-04 11:55:00,30.46,30.47,30.44,30.45,14132.0,27.2201,27.2291,27.2023,27.2112,14132.0
2020-12-04 12:00:00,30.45,30.49,30.45,30.49,10344.0,27.2112,27.2469,27.2112,27.2469,10344.0
2020-12-04 12:05:00,30.48,30.5,30.48,30.49,21652.0,27.238,27.2559,27.238,27.2469,21652.0
2020-12-04 12:10:00,30.5,30.5,30.49,30.5,5250.0,27.2559,27.2559,27.2469,27.2559,5250.0
2020-12-04 12:15:00,30.5,30.51,30.49,30.51,20952.0,27.2559,27.2648,27.2469,27.2648,20952.0
2020-12-04 12:20:00,30.51,30.53,30.49,30.52,17595.0,27.2648,27.2827,27.2469,27.2738,17595.0
2020-12-04 12:25:00,30.52,30.53,30.51,30.51,12256.0,27.2738,27.2827,27.2648,27.2648,12256.0
2020-12-04 12:30:00,30.52,30.54,30.51,30.53,14255.0,27.2738,27.2916,27.2648,27.2827,14255.0
2020-12-04 12:35:00,30.54,30.58,30.52,30.58,17829.0,27.2916,27.3274,27.2738,27.3274,17829.0
2020-12-04 12:40:00,30.58,30.6,30.56,30.59,28469.0,27.3274,27.3452,27.3095,27.3363,28469.0
2020-12-04 12:45:00,30.58,30.58,30.53,30.55,24456.0,27.3274,27.3274,27.2827,27.3006,24456.0
2020-12-04 12:50:00,30.55,30.56,30.53,30.56,12111.0,27.3006,27.3095,27.2827,27.3095,12111.0
2020-12-04 12:55:00,30.55,30.56,30.52,30.54,22084.0,27.3006,27.3095,27.2738,27.2916,22084.0
2020-12-04 13:00:00,30.54,30.55,30.51,30.51,22778.0,27.2916,27.3006,27.2648,27.2648,22778.0
2020-12-04 13:05:00,30.51,30.52,30.49,30.51,21782.0,27.2648,27.2738,27.2469,27.2648,21782.0
2020-12-04 13:10:00,30.51,30.52,30.5,30.51,14071.0,27.2648,27.2738,27.2559,27.2648,14071.0
2020-12-04 13:15:00,30.51,30.52,30.5,30.5,12109.0,27.2648,27.2738,27.2559,27.2559,12109.0
2020-12-04 13:20:00,30.5,30.52,30.43,30.43,27218.0,27.2559,27.2738,27.1933,27.1933,27218.0
2020-12-04 13:25:00,30.43,30.45,30.41,30.45,21971.0,27.1933,27.2112,27.1755,27.2112,21971.0
2020-12-04 13:30:00,30.45,30.46,30.43,30.44,34502.0,27.2112,27.2201,27.1933,27.2023,34502.0
2020-12-04 13:35:00,30.45,30.45,30.4,30.43,24780.0,27.2112,27.2112,27.1665,27.1933,24780.0
2020-12-04 13:40:00,30.44,30.46,30.43,30.44,19983.0,27.2023,27.2201,27.1933,27.2023,19983.0
2020-12-04 13:45:00,30.44,30.44,30.36,30.36,44800.0,27.2023,27.2023,27.1308,27.1308,44800.0
2020-12-04 13:50:00,30.36,30.38,30.32,30.35,30154.0,27.1308,27.1486,27.095,27.1218,30154.0
2020-12-04 13:55:00,30.36,30.37,30.34,30.35,24234.0,27.1308,27.1397,27.1129,27.1218,24234.0
2020-12-04 14:00:00,30.35,30.36,30.32,30.33,17678.0,27.1218,27.1308,27.095,27.104,17678.0
2020-12-04 14:05:00,30.33,30.41,30.32,30.4,46097.0,27.104,27.1755,27.095,27.1665,46097.0
2020-12-04 14:10:00,30.4,30.41,30.36,30.38,44823.0,27.1665,27.1755,27.1308,27.1486,44823.0
2020-12-04 14:15:00,30.38,30.4,30.36,30.36,17529.0,27.1486,27.1665,27.1308,27.1308,17529.0
2020-12-04 14:20:00,30.35,30.38,30.35,30.36,18342.0,27.1218,27.1486,27.1218,27.1308,18342.0
2020-12-04 14:25:00,30.35,30.36,30.31,30.33,30741.0,27.1218,27.1308,27.0861,27.104,30741.0
2020-12-04 14:30:00,30.33,30.36,30.33,30.36,24255.0,27.104,27.1308,27.104,27.1308,24255.0
2020-12-04 14:35:00,30.35,30.36,30.33,30.34,14527.0,27.1218,27.1308,27.104,27.1129,14527.0
2020-12-04 14:40:00,30.33,30.37,30.33,30.37,32974.0,27.104,27.1397,27.104,27.1397,32974.0
2020-12-04 14:45:00,30.37,30.39,30.36,30.38,30342.0,27.1397,27.1576,27.1308,27.1486,30342.0
2020-12-04 14:50:00,30.38,30.4,30.36,30.38,26758.0,27.1486,27.1665,27.1308,27.1486,26758.0
2020-12-04 14:55:00,30.38,30.43,30.38,30.43,18263.0,27.1486,27.1933,27.1486,27.1933,18263.0
2020-12-04 15:00:00,30.43,30.44,30.4,30.42,28165.0,27.1933,27.2023,27.1665,27.1844,28165.0
2020-12-04 15:05:00,30.42,30.43,30.41,30.42,11354.0,27.1844,27.1933,27.1755,27.1844,11354.0
2020-12-04 15:10:00,30.43,30.43,30.41,30.42,7688.0,27.1933,27.1933,27.1755,27.1844,7688.0
2020-12-04 15:15:00,30.41,30.44,30.41,30.44,33605.0,27.1755,27.2023,27.1755,27.2023,33605.0
2020-12-04 15:20:00,30.44,30.47,30.41,30.46,38751.0,27.2023,27.2291,27.1755,27.2201,38751.0
2020-12-04 15:25:00,30.46,30.48,30.46,30.47,24933.0,27.2201,27.238,27.2201,27.2291,24933.0
2020-12-04 15:30:00,30.47,30.52,30.47,30.52,29763.0,27.2291,27.2738,27.2291,27.2738,29763.0
2020-12-04 15:35:00,30.51,30.54,30.5,30.53,43376.0,27.2648,27.2916,27.2559,27.2827,43376.0
2020-12-04 15:40:00,30.53,30.57,30.51,30.56,61536.0,27.2827,27.3184,27.2648,27.3095,61536.0
2020-12-04 15:45:00,30.55,30.56,30.52,30.52,48779.0,27.3006,27.3095,27.2738,27.2738,48779.0
2020-12-04 15:50:00,30.53,30.56,30.51,30.54,118817.0,27.2827,27.3095,27.2648,27.2916,118817.0
2020-12-04 15:55:00,30.54,30.55,30.51,30.53,169798.0,27.2916,27.3006,27.2648,27.2827,169798.0
2020-12-07 09:30:00,30.52,30.68,30.52,30.57,31956.0,27.2738,27.4167,27.2738,27.3184,31956.0
2020-12-07 09:35:00,30.56,30.57,30.48,30.48,29406.0,27.3095,27.3184,27.238,27.238,29406.0
2020-12-07 09:40:00,30.49,30.52,30.48,30.5,25885.0,27.2469,27.2738,27.238,27.2559,25885.0
2020-12-07 09:45:00,30.5,30.53,30.5,30.51,14302.0,27.2559,27.2827,27.2559,27.2648,14302.0
2020-12-07 09:50:00,30.5,30.56,30.49,30.55,17407.0,27.2559,27.3095,27.2469,27.3006,17407.0
2020-12-07 09:55:00,30.55,30.72,30.55,30.7,42555.0,27.3006,27.4525,27.3006,27.4346,42555.0
2020-12-07 10:00:00,30.7,30.71,30.58,30.61,18133.0,27.4346,27.4435,27.3274,27.3542,18133.0
2020-12-07 10:05:00,30.61,30.65,30.59,30.64,8420.0,27.3542,27.3899,27.3363,27.381,8420.0
2020-12-07 10:10:00,30.64,30.64,30.58,30.6,16551.0,27.381,27.381,27.3274,27.3452,16551.0
2020-12-07 10:15:00,30.61,30.62,30.59,30.61,8783.0,27.3542,27.3631,27.3363,27.3542,8783.0
2020-12-07 10:20:00,30.61,30.66,30.6,30.66,7277.0,27.3542,27.3989,27.3452,27.3989,7277.0
2020-12-07 10:25:00,30.65,30.68,30.64,30.66,16810.0,27.3899,27.4167,27.381,27.3989,16810.0
2020-12-07 10:30:00,30.66,30.7,30.64,30.7,13514.0,27.3989,27.4346,27.381,27.4346,13514.0
2020-12-07 10:35:00,30.69,30.74,30.67,30.74,16357.0,27.4257,27.4704,27.4078,27.4704,16357.0
2020-12-07 10:40:00,30.74,30.77,30.71,30.71,38477.0,27.4704,27.4972,27.4435,27.4435,38477.0
2020-12-07 10:45:00,30.71,30.75,30.7,30.74,28571.0,27.4435,27.4793,27.4346,27.4704,28571.0
2020-12-07 10:50:00,30.75,30.76,30.72,30.73,20198.0,27.4793,27.4882,27.4525,27.4614,20198.0
2020-12-07 10:55:00,30.73,30.74,30.7,30.71,28281.0,27.4614,27.4704,27.4346,27.4435,28281.0
2020-12-07 11:00:00,30.7,30.72,30.67,30.72,27521.0,27.4346,27.4525,27.4078,27.4525,27521.0
2020-12-07 11:05:00,30.71,30.75,30.67,30.68,36957.0,27.4435,27.4793,27.4078,27.4167,36957.0
2020-12-07 11:10:00,30.68,30.7,30.66,30.69,30741.0,27.4167,27.4346,27.3989,27.4257,30741.0
2020-12-07 11:15:00,30.69,30.73,30.69,30.7,82586.0,27.4257,27.4614,27.4257,27.4346,82586.0
2020-12-07 11:20:00,30.7,30.71,30.67,30.71,123060.0,27.4346,27.4435,27.4078,27.4435,123060.0
2020-12-07 11:25:00,30.71,30.74,30.71,30.73,21046.0,27.4435,27.4704,27.4435,27.4614,21046.0
2020-12-07 11:30:00,30.73,30.76,30.7,30.76,23840.0,27.4614,27.4882,27.4346,27.4882,23840.0
2020-12-07 11:35:00,30.76,30.79,30.75,30.76,21116.0,27.4882,27.515,27.4793,27.4882,21116.0
2020-12-07 11:40:00,30.76,30.78,30.74,30.76,36754.0,27.4882,27.5061,27.4704,27.4882,36754.0
2020-12-07 11:45:00,30.76,30.78,30.75,30.76,10766.0,27.4882,27.5061,27.4793,27.4882,10766.0
2020-12-07 11:50:00,30.76,30.77,30.75,30.77,14297.0,27.4882,27.4972,27.4793,27.4972,14297.0
2020-12-07 11:55:00,30.77,30.77,30.75,30.76,17628.0,27.4972,27.4972,27.4793,27.4882,17628.0
2020-12-07 12:00:00,30.75,30.78,30.74,30.77,13703.0,27.4793,27.5061,27.4704,27.4972,13703.0
2020-12-07 12:05:00,30.78,30.82,30.77,30.82,28486.0,27.5061,27.5418,27.4972,27.5418,28486.0
2020-12-07 12:10:00,30.82,30.84,30.8,30.8,19454.0,27.5418,27.5597,27.524,27.524,19454.0
2020-12-07 12:15:00,30.8,30.82,30.77,30.79,22719.0,27.524,27.5418,27.4972,27.515,22719.0
2020-12-07 12:20:00,30.79,30.79,30.75,30.75,14241.0,27.515,27.515,27.4793,27.4793,14241.0
2020-12-07 12:25:00,30.75,30.8,30.75,30.79,15768.0,27.4793,27.524,27.4793,27.515,15768.0
2020-12-07 12:30:00,30.8,30.8,30.76,30.78,15342.0,27.524,27.524,27.4882,27.5061,15342.0
2020-12-07 12:35:00,30.78,30.79,30.76,30.78,8396.0,27.5061,27.515,27.4882,27.5061,8396.0
2020-12-07 12:40:00,30.78,30.79,30.76,30.77,14218.0,27.5061,27.515,27.4882,27.4972,14218.0
2020-12-07 12:45:00,30.77,30.77,30.74,30.75,16760.0,27.4972,27.4972,27.4704,27.4793,16760.0
2020-12-07 12:50:00,30.75,30.76,30.69,30.71,48901.0,27.4793,27.4882,27.4257,27.4435,48901.0
2020-12-07 12:55:00,30.71,30.71,30.68,30.68,19760.0,27.4435,27.4435,27.4167,27.4167,19760.0
2020-12-07 13:00:00,30.68,30.69,30.67,30.68,7519.0,27.4167,27.4257,27.4078,27.4167,7519.0
2020-12-07 13:05:00,30.68,30.72,30.67,30.71,20857.0,27.4167,27.4525,27.4078,27.4435,20857.0
2020-12-07 13:10:00,30.71,30.72,30.7,30.7,11578.0,27.4435,27.4525,27.4346,27.4346,11578.0
2020-12-07 13:15:00,30.71,30.73,30.7,30.73,10822.0,27.4435,27.4614,27.4346,27.4614,10822.0
2020-12-07 13:20:00,30.73,30.76,30.71,30.75,22906.0,27.4614,27.4882,27.4435,27.4793,22906.0
2020-12-07 13:25:00,30.74,30.75,30.71,30.71,10426.0,27.4704,27.4793,27.4435,27.4435,10426.0
2020-12-07 13:30:00,30.71,30.74,30.71,30.71,14324.0,27.4435,27.4704,27.4435,27.4435,14324.0
2020-12-07 13:35:00,30.71,30.73,30.71,30.71,7089.0,27.4435,27.4614,27.4435,27.4435,7089.0
2020-12-07 13:40:00,30.72,30.74,30.69,30.72,27822.0,27.4525,27.4704,27.4257,27.4525,27822.0
2020-12-07 13:45:00,30.71,30.72,30.7,30.7,6048.0,27.4435,27.4525,27.4346,27.4346,6048.0
2020-12-07 13:50:00,30.71,30.72,30.7,30.71,6907.0,27.4435,27.4525,27.4346,27.4435,6907.0
2020-12-07 13:55:00,30.71,30.73,30.71,30.72,9661.0,27.4435,27.4614,27.4435,27.4525,9661.0
2020-12-07 14:00:00,30.72,30.73,30.7,30.73,44256.0,27.4525,27.4614,27.4346,27.4614,44256.0
2020-12-07 14:05:00,30.73,30.75,30.72,30.73,17957.0,27.4614,27.4793,27.4525,27.4614,17957.0
2020-12-07 14:10:00,30.74,30.74,30.72,30.73,13643.0,27.4704,27.4704,27.4525,27.4614,13643.0
2020-12-07 14:15:00,30.73,30.73,30.7,30.73,14174.0,27.4614,27.4614,27.4346,27.4614,14174.0
2020-12-07 14:20:00,30.73,30.74,30.72,30.73,9679.0,27.4614,27.4704,27.4525,27.4614,9679.0
2020-12-07 14:25:00,30.73,30.73,30.7,30.71,14820.0,27.4614,27.4614,27.4346,27.4435,14820.0
2020-12-07 14:30:00,30.7,30.74,30.7,30.72,23580.0,27.4346,27.4704,27.4346,27.4525,23580.0
2020-12-07 14:35:00,30.71,30.73,30.71,30.73,7743.0,27.4435,27.4614,27.4435,27.4614,7743.0
2020-12-07 14:40:00,30.73,30.73,30.72,30.73,9527.0,27.4614,27.4614,27.4525,27.4614,9527.0
2020-12-07 14:45:00,30.72,30.75,30.72,30.74,15271.0,27.4525,27.4793,27.4525,27.4704,15271.0
2020-12-07 14:50:00,30.74,30.76,30.73,30.76,22325.0,27.4704,27.4882,27.4614,27.4882,22325.0
2020-12-07 14:55:00,30.76,30.78,30.74,30.75,34504.0,27.4882,27.5061,27.4704,27.4793,34504.0
2020-12-07 15:00:00,30.75,30.76,30.74,30.76,24339.0,27.4793,27.4882,27.4704,27.4882,24339.0
2020-12-07 15:05:00,30.76,30.76,30.74,30.75,32067.0,27.4882,27.4882,27.4704,27.4793,32067.0
2020-12-07 15:10:00,30.75,30.75,30.73,30.75,44758.0,27.4793,27.4793,27.4614,27.4793,44758.0
2020-12-07 15:15:00,30.75,30.77,30.74,30.77,58220.0,27.4793,27.4972,27.4704,27.4972,58220.0
2020-12-07 15:20:00,30.76,30.77,30.74,30.76,41784.0,27.4882,27.4972,27.4704,27.4882,41784.0
2020-12-07 15:25:00,30.75,30.77,30.7,30.71,47376.0,27.4793,27.4972,27.4346,27.4435,47376.0
2020-12-07 15:30:00,30.71,30.72,30.67,30.67,73215.0,27.4435,27.4525,27.4078,27.4078,73215.0
2020-12-07 15:35:00,30.68,30.7,30.65,30.67,78760.0,27.4167,27.4346,27.3899,27.4078,78760.0
2020-12-07 15:40:00,30.67,30.67,30.61,30.63,41467.0,27.4078,27.4078,27.3542,27.3721,41467.0
2020-12-07 15:45:00,30.63,30.66,30.62,30.65,108676.0,27.3721,27.3989,27.3631,27.3899,108676.0
2020-12-07 15:50:00,30.65,30.69,30.63,30.64,183999.0,27.3899,27.4257,27.3721,27.381,183999.0
2020-12-07 15:55:00,30.63,30.75,30.63,30.71,346115.0,27.3721,27.4793,27.3721,27.4435,346115.0
2020-12-08 09:30:00,30.6,30.83,30.31,30.41,216264.0,27.3452,27.5508,27.0861,27.1755,216264.0
2020-12-08 09:35:00,30.4,30.5,30.39,30.42,52563.0,27.1665,27.2559,27.1576,27.1844,52563.0
2020-12-08 09:40:00,30.42,30.53,30.41,30.51,31607.0,27.1844,27.2827,27.1755,27.2648,31607.0
2020-12-08 09:45:00,30.51,30.53,30.46,30.49,35366.0,27.2648,27.2827,27.2201,27.2469,35366.0
2020-12-08 09:50:00,30.49,30.57,30.49,30.5,46540.0,27.2469,27.3184,27.2469,27.2559,46540.0
2020-12-08 09:55:00,30.5,30.55,30.46,30.47,101006.0,27.2559,27.3006,27.2201,27.2291,101006.0
2020-12-08 10:00:00,30.46,30.51,30.41,30.45,68719.0,27.2201,27.2648,27.1755,27.2112,68719.0
2020-12-08 10:05:00,30.46,30.51,30.45,30.5,19016.0,27.2201,27.2648,27.2112,27.2559,19016.0
2020-12-08 10:10:00,30.5,30.51,30.46,30.51,18502.0,27.2559,27.2648,27.2201,27.2648,18502.0
2020-12-08 10:15:00,30.5,30.53,30.49,30.49,17926.0,27.2559,27.2827,27.2469,27.2469,17926.0
2020-12-08 10:20:00,30.49,30.54,30.46,30.52,32218.0,27.2469,27.2916,27.2201,27.2738,32218.0
2020-12-08 10:25:00,30.51,30.52,30.47,30.51,24818.0,27.2648,27.2738,27.2291,27.2648,24818.0
2020-12-08 10:30:00,30.51,30.52,30.46,30.46,22884.0,27.2648,27.2738,27.2201,27.2201,22884.0
2020-12-08 10:35:00,30.47,30.55,30.47,30.51,95428.0,27.2291,27.3006,27.2291,27.2648,95428.0
2020-12-08 10:40:00,30.51,30.53,30.47,30.47,39542.0,27.2648,27.2827,27.2291,27.2291,39542.0
2020-12-08 10:45:00,30.48,30.48,30.42,30.45,55759.0,27.238,27.238,27.1844,27.2112,55759.0
2020-12-08 10:50:00,30.45,30.49,30.43,30.49,91869.0,27.2112,27.2469,27.1933,27.2469,91869.0
2020-12-08 10:55:00,30.49,30.49,30.46,30.46,40488.0,27.2469,27.2469,27.2201,27.2201,40488.0
2020-12-08 11:00:00,30.47,30.49,30.45,30.48,69492.0,27.2291,27.2469,27.2112,27.238,69492.0
2020-12-08 11:05:00,30.48,30.5,30.46,30.48,42594.0,27.238,27.2559,27.2201,27.238,42594.0
2020-12-08 11:10:00,30.49,30.52,30.47,30.48,103913.0,27.2469,27.2738,27.2291,27.238,103913.0
2020-12-08 11:15:00,30.49,30.51,30.48,30.5,45294.0,27.2469,27.2648,27.238,27.2559,45294.0
2020-12-08 11:20:00,30.5,30.59,30.5,30.57,40859.0,27.2559,27.3363,27.2559,27.3184,40859.0
2020-12-08 11:25:00,30.56,30.59,30.55,30.55,33259.0,27.3095,27.3363,27.3006,27.3006,33259.0
2020-12-08 11:30:00,30.55,30.58,30.53,30.56,59324.0,27.3006,27.3274,27.2827,27.3095,59324.0
2020-12-08 11:35:00,30.57,30.57,30.52,30.53,20249.0,27.3184,27.3184,27.2738,27.2827,20249.0
2020-12-08 11:40:00,30.53,30.55,30.52,30.53,22564.0,27.2827,27.3006,27.2738,27.2827,22564.0
2020-12-08 11:45:00,30.53,30.56,30.52,30.55,16194.0,27.2827,27.3095,27.2738,27.3006,16194.0
2020-12-08 11:50:00,30.55,30.57,30.53,30.55,17500.0,27.3006,27.3184,27.2827,27.3006,17500.0
2020-12-08 11:55:00,30.55,30.56,30.54,30.55,7849.0,27.3006,27.3095,27.2916,27.3006,7849.0
2020-12-08 12:00:00,30.55,30.57,30.53,30.55,17203.0,27.3006,27.3184,27.2827,27.3006,17203.0
2020-12-08 12:05:00,30.55,30.56,30.51,30.54,15538.0,27.3006,27.3095,27.2648,27.2916,15538.0
2020-12-08 12:10:00,30.54,30.54,30.47,30.48,49759.0,27.2916,27.2916,27.2291,27.238,49759.0
2020-12-08 12:15:00,30.48,30.49,30.45,30.48,100905.0,27.238,27.2469,27.2112,27.238,100905.0
2020-12-08 12:20:00,30.47,30.47,30.44,30.45,20658.0,27.2291,27.2291,27.2023,27.2112,20658.0
2020-12-08 12:25:00,30.45,30.46,30.43,30.45,21512.0,27.2112,27.2201,27.1933,27.2112,21512.0
2020-12-08 12:30:00,30.45,30.45,30.42,30.45,24628.0,27.2112,27.2112,27.1844,27.2112,24628.0
2020-12-08 12:35:00,30.44,30.44,30.37,30.38,79255.0,27.2023,27.2023,27.1397,27.1486,79255.0
2020-12-08 12:40:00,30.38,30.39,30.31,30.31,53149.0,27.1486,27.1576,27.0861,27.0861,53149.0
2020-12-08 12:45:00,30.31,30.32,30.26,30.28,33419.0,27.0861,27.095,27.0414,27.0593,33419.0
2020-12-08 12:50:00,30.29,30.35,30.28,30.3,85052.0,27.0682,27.1218,27.0593,27.0772,85052.0
2020-12-08 12:55:00,30.3,30.32,30.27,30.29,84044.0,27.0772,27.095,27.0503,27.0682,84044.0
2020-12-08 13:00:00,30.29,30.32,30.27,30.28,18635.0,27.0682,27.095,27.0503,27.0593,18635.0
2020-12-08 13:05:00,30.27,30.32,30.25,30.31,29216.0,27.0503,27.095,27.0325,27.0861,29216.0
2020-12-08 13:10:00,30.32,30.32,30.29,30.3,10914.0,27.095,27.095,27.0682,27.0772,10914.0
2020-12-08 13:15:00,30.3,30.34,30.3,30.34,18620.0,27.0772,27.1129,27.0772,27.1129,18620.0
2020-12-08 13:20:00,30.34,30.36,30.33,30.36,27753.0,27.1129,27.1308,27.104,27.1308,27753.0
2020-12-08 13:25:00,30.36,30.37,30.29,30.31,32144.0,27.1308,27.1397,27.0682,27.0861,32144.0
2020-12-08 13:30:00,30.32,30.34,30.31,30.34,21732.0,27.095,27.1129,27.0861,27.1129,21732.0
2020-12-08 13:35:00,30.34,30.34,30.32,30.33,17730.0,27.1129,27.1129,27.095,27.104,17730.0
2020-12-08 13:40:00,30.33,30.35,30.31,30.34,10908.0,27.104,27.1218,27.0861,27.1129,10908.0
2020-12-08 13:45:00,30.34,30.34,30.31,30.31,34290.0,27.1129,27.1129,27.0861,27.0861,34290.0
2020-12-08 13:50:00,30.32,30.32,30.28,30.29,51699.0,27.095,27.095,27.0593,27.0682,51699.0
2020-12-08 13:55:00,30.28,30.3,30.27,30.29,25347.0,27.0593,27.0772,27.0503,27.0682,25347.0
2020-12-08 14:00:00,30.29,30.29,30.21,30.22,57167.0,27.0682,27.0682,26.9967,27.0057,57167.0
2020-12-08 14:05:00,30.21,30.23,30.21,30.23,17767.0,26.9967,27.0146,26.9967,27.0146,17767.0
2020-12-08 14:10:00,30.23,30.24,30.19,30.21,78996.0,27.0146,27.0235,26.9789,26.9967,78996.0
2020-12-08 14:15:00,30.21,30.23,30.16,30.16,110137.0,26.9967,27.0146,26.952,26.952,110137.0
2020-12-08 14:20:00,30.16,30.16,30.1,30.1,119522.0,26.952,26.952,26.8984,26.8984,119522.0
2020-12-08 14:25:00,30.11,30.16,30.09,30.15,89889.0,26.9074,26.952,26.8895,26.9431,89889.0
2020-12-08 14:30:00,30.15,30.16,30.11,30.11,43833.0,26.9431,26.952,26.9074,26.9074,43833.0
2020-12-08 14:35:00,30.12,30.15,30.11,30.13,18643.0,26.9163,26.9431,26.9074,26.9252,18643.0
2020-12-08 14:40:00,30.14,30.16,30.13,30.15,50518.0,26.9342,26.952,26.9252,26.9431,50518.0
2020-12-08 14:45:00,30.15,30.16,30.13,30.15,120196.0,26.9431,26.952,26.9252,26.9431,120196.0
2020-12-08 14:50:00,30.15,30.16,30.09,30.11,52000.0,26.9431,26.952,26.8895,26.9074,52000.0
2020-12-08 14:55:00,30.11,30.15,30.1,30.14,27479.0,26.9074,26.9431,26.8984,26.9342,27479.0
2020-12-08 15:00:00,30.14,30.18,30.14,30.15,96393.0,26.9342,26.9699,26.9342,26.9431,96393.0
2020-12-08 15:05:00,30.15,30.19,30.13,30.19,94400.0,26.9431,26.9789,26.9252,26.9789,94400.0
2020-12-08 15:10:00,30.19,30.23,30.17,30.23,21391.0,26.9789,27.0146,26.961,27.0146,21391.0
2020-12-08 15:15:00,30.24,30.25,30.22,30.25,30967.0,27.0235,27.0325,27.0057,27.0325,30967.0
2020-12-08 15:20:00,30.25,30.28,30.24,30.28,21596.0,27.0325,27.0593,27.0235,27.0593,21596.0
2020-12-08 15:25:00,30.28,30.28,30.22,30.26,76485.0,27.0593,27.0593,27.0057,27.0414,76485.0
2020-12-08 15:30:00,30.25,30.26,30.22,30.23,85040.0,27.0325,27.0414,27.0057,27.0146,85040.0
2020-12-08 15:35:00,30.23,30.25,30.17,30.19,187444.0,27.0146,27.0325,26.961,26.9789,187444.0
2020-12-08 15:40:00,30.19,30.19,30.14,30.16,136140.0,26.9789,26.9789,26.9342,26.952,136140.0
2020-12-08 15:45:00,30.16,30.16,30.1,30.14,229370.0,26.952,26.952,26.8984,26.9342,229370.0
2020-12-08 15:50:00,30.14,30.18,30.13,30.17,244405.0,26.9342,26.9699,26.9252,26.961,244405.0
2020-12-08 15:55:00,30.17,30.2,30.13,30.15,369071.0,26.961,26.9878,26.9252,26.9431,369071.0
2020-12-09 09:30:00,30.28,30.36,30.15,30.15,37974.0,27.0593,27.1308,26.9431,26.9431,37974.0
2020-12-09 09:35:00,30.16,30.24,30.15,30.19,35248.0,26.952,27.0235,26.9431,26.9789,35248.0
2020-12-09 09:40:00,30.19,30.19,30.09,30.12,60861.0,26.9789,26.9789,26.8895,26.9163,60861.0
2020-12-09 09:45:00,30.13,30.13,30.06,30.12,129360.0,26.9252,26.9252,26.8627,26.9163,129360.0
2020-12-09 09:50:00,30.13,30.13,30.1,30.11,10074.0,26.9252,26.9252,26.8984,26.9074,10074.0
2020-12-09 09:55:00,30.13,30.17,30.1,30.11,17464.0,26.9252,26.961,26.8984,26.9074,17464.0
2020-12-09 10:00:00,30.11,30.16,30.07,30.14,95841.0,26.9074,26.952,26.8716,26.9342,95841.0
2020-12-09 10:05:00,30.14,30.15,30.14,30.15,18981.0,26.9342,26.9431,26.9342,26.9431,18981.0
2020-12-09 10:10:00,30.14,30.17,30.12,30.15,30559.0,26.9342,26.961,26.9163,26.9431,30559.0
2020-12-09 10:15:00,30.14,30.21,30.14,30.18,15757.0,26.9342,26.9967,26.9342,26.9699,15757.0
2020-12-09 10:20:00,30.18,30.26,30.18,30.26,9789.0,26.9699,27.0414,26.9699,27.0414,9789.0
2020-12-09 10:25:00,30.26,30.27,30.25,30.26,10548.0,27.0414,27.0503,27.0325,27.0414,10548.0
2020-12-09 10:30:00,30.26,30.33,30.26,30.31,27545.0,27.0414,27.104,27.0414,27.0861,27545.0
2020-12-09 10:35:00,30.3,30.32,30.28,30.31,11002.0,27.0772,27.095,27.0593,27.0861,11002.0
2020-12-09 10:40:00,30.3,30.34,30.3,30.31,21290.0,27.0772,27.1129,27.0772,27.0861,21290.0
2020-12-09 10:45:00,30.32,30.34,30.3,30.3,36805.0,27.095,27.1129,27.0772,27.0772,36805.0
2020-12-09 10:50:00,30.3,30.31,30.23,30.24,44961.0,27.0772,27.0861,27.0146,27.0235,44961.0
2020-12-09 10:55:00,30.24,30.24,30.14,30.17,125028.0,27.0235,27.0235,26.9342,26.961,125028.0
2020-12-09 11:00:00,30.17,30.19,30.14,30.14,26659.0,26.961,26.9789,26.9342,26.9342,26659.0
2020-12-09 11:05:00,30.14,30.16,30.11,30.14,18786.0,26.9342,26.952,26.9074,26.9342,18786.0
2020-12-09 11:10:00,30.14,30.14,30.09,30.1,12859.0,26.9342,26.9342,26.8895,26.8984,12859.0
2020-12-09 11:15:00,30.11,30.15,30.1,30.15,18279.0,26.9074,26.9431,26.8984,26.9431,18279.0
2020-12-09 11:20:00,30.15,30.19,30.14,30.19,12586.0,26.9431,26.9789,26.9342,26.9789,12586.0
2020-12-09 11:25:00,30.18,30.21,30.17,30.21,13659.0,26.9699,26.9967,26.961,26.9967,13659.0
2020-12-09 11:30:00,30.21,30.26,30.21,30.24,14844.0,26.9967,27.0414,26.9967,27.0235,14844.0
2020-12-09 11:35:00,30.23,30.28,30.22,30.28,11751.0,27.0146,27.0593,27.0057,27.0593,11751.0
2020-12-09 11:40:00,30.27,30.31,30.27,30.3,15247.0,27.0503,27.0861,27.0503,27.0772,15247.0
2020-12-09 11:45:00,30.31,30.33,30.27,30.32,21464.0,27.0861,27.104,27.0503,27.095,21464.0
2020-12-09 11:50:00,30.33,30.34,30.31,30.34,10330.0,27.104,27.1129,27.0861,27.1129,10330.0
2020-12-09 11:55:00,30.34,30.37,30.32,30.37,12607.0,27.1129,27.1397,27.095,27.1397,12607.0
2020-12-09 12:00:00,30.37,30.39,30.36,30.37,26141.0,27.1397,27.1576,27.1308,27.1397,26141.0
2020-12-09 12:05:00,30.37,30.37,30.32,30.33,15120.0,27.1397,27.1397,27.095,27.104,15120.0
2020-12-09 12:10:00,30.34,30.35,30.3,30.3,12108.0,27.1129,27.1218,27.0772,27.0772,12108.0
2020-12-09 12:15:00,30.3,30.32,30.28,30.3,11820.0,27.0772,27.095,27.0593,27.0772,11820.0
2020-12-09 12:20:00,30.31,30.34,30.29,30.33,15797.0,27.0861,27.1129,27.0682,27.104,15797.0
2020-12-09 12:25:00,30.33,30.34,30.32,30.33,4533.0,27.104,27.1129,27.095,27.104,4533.0
2020-12-09 12:30:00,30.33,30.35,30.3,30.34,19059.0,27.104,27.1218,27.0772,27.1129,19059.0
2020-12-09 12:35:00,30.35,30.35,30.32,30.34,17435.0,27.1218,27.1218,27.095,27.1129,17435.0
2020-12-09 12:40:00,30.34,30.35,30.33,30.33,12355.0,27.1129,27.1218,27.104,27.104,12355.0
2020-12-09 12:45:00,30.32,30.32,30.26,30.29,29952.0,27.095,27.095,27.0414,27.0682,29952.0
2020-12-09 12:50:00,30.28,30.32,30.27,30.29,29616.0,27.0593,27.095,27.0503,27.0682,29616.0
2020-12-09 12:55:00,30.29,30.3,30.28,30.29,14389.0,27.0682,27.0772,27.0593,27.0682,14389.0
2020-12-09 13:00:00,30.3,30.3,30.26,30.27,32080.0,27.0772,27.0772,27.0414,27.0503,32080.0
2020-12-09 13:05:00,30.26,30.31,30.26,30.31,26411.0,27.0414,27.0861,27.0414,27.0861,26411.0
2020-12-09 13:10:00,30.3,30.3,30.26,30.28,17040.0,27.0772,27.0772,27.0414,27.0593,17040.0
2020-12-09 13:15:00,30.28,30.3,30.26,30.3,28445.0,27.0593,27.0772,27.0414,27.0772,28445.0
2020-12-09 13:20:00,30.3,30.3,30.26,30.29,26748.0,27.0772,27.0772,27.0414,27.0682,26748.0
2020-12-09 13:25:00,30.29,30.29,30.27,30.28,14982.0,27.0682,27.0682,27.0503,27.0593,14982.0
2020-12-09 13:30:00,30.27,30.29,30.26,30.27,20282.0,27.0503,27.0682,27.0414,27.0503,20282.0
2020-12-09 13:35:00,30.27,30.28,30.25,30.26,33189.0,27.0503,27.0593,27.0325,27.0414,33189.0
2020-12-09 13:40:00,30.26,30.3,30.23,30.3,25919.0,27.0414,27.0772,27.0146,27.0772,25919.0
2020-12-09 13:45:00,30.3,30.32,30.28,30.31,32270.0,27.0772,27.095,27.0593,27.0861,32270.0
2020-12-09 13:50:00,30.3,30.3,30.25,30.26,16418.0,27.0772,27.0772,27.0325,27.0414,16418.0
2020-12-09 13:55:00,30.26,30.27,30.18,30.2,37907.0,27.0414,27.0503,26.9699,26.9878,37907.0
2020-12-09 14:00:00,30.2,30.27,30.2,30.26,32687.0,26.9878,27.0503,26.9878,27.0414,32687.0
2020-12-09 14:05:00,30.26,30.31,30.24,30.3,22422.0,27.0414,27.0861,27.0235,27.0772,22422.0
2020-12-09 14:10:00,30.3,30.31,30.27,30.3,35875.0,27.0772,27.0861,27.0503,27.0772,35875.0
2020-12-09 14:15:00,30.29,30.3,30.24,30.26,161122.0,27.0682,27.0772,27.0235,27.0414,161122.0
2020-12-09 14:20:00,30.26,30.32,30.25,30.31,18815.0,27.0414,27.095,27.0325,27.0861,18815.0
2020-12-09 14:25:00,30.32,30.32,30.29,30.3,68924.0,27.095,27.095,27.0682,27.0772,68924.0
2020-12-09 14:30:00,30.31,30.32,30.27,30.3,45422.0,27.0861,27.095,27.0503,27.0772,45422.0
2020-12-09 14:35:00,30.3,30.32,30.29,30.3,19205.0,27.0772,27.095,27.0682,27.0772,19205.0
2020-12-09 14:40:00,30.31,30.32,30.25,30.27,53838.0,27.0861,27.095,27.0325,27.0503,53838.0
2020-12-09 14:45:00,30.26,30.28,30.24,30.27,24508.0,27.0414,27.0593,27.0235,27.0503,24508.0
2020-12-09 14:50:00,30.27,30.27,30.22,30.24,40792.0,27.0503,27.0503,27.0057,27.0235,40792.0
2020-12-09 14:55:00,30.24,30.26,30.23,30.23,16212.0,27.0235,27.0414,27.0146,27.0146,16212.0
2020-12-09 15:00:00,30.23,30.26,30.21,30.21,19118.0,27.0146,27.0414,26.9967,26.9967,19118.0
2020-12-09 15:05:00,30.21,30.26,30.21,30.25,16850.0,26.9967,27.0414,26.9967,27.0325,16850.0
2020-12-09 15:10:00,30.25,30.25,30.15,30.16,29703.0,27.0325,27.0325,26.9431,26.952,29703.0
2020-12-09 15:15:00,30.16,30.16,30.11,30.12,20947.0,26.952,26.952,26.9074,26.9163,20947.0
2020-12-09 15:20:00,30.11,30.17,30.11,30.16,59197.0,26.9074,26.961,26.9074,26.952,59197.0
2020-12-09 15:25:00,30.16,30.21,30.15,30.2,67423.0,26.952,26.9967,26.9431,26.9878,67423.0
2020-12-09 15:30:00,30.2,30.27,30.19,30.26,42550.0,26.9878,27.0503,26.9789,27.0414,42550.0
2020-12-09 15:35:00,30.26,30.27,30.23,30.25,36666.0,27.0414,27.0503,27.0146,27.0325,36666.0
2020-12-09 15:40:00,30.25,30.3,30.24,30.3,33936.0,27.0325,27.0772,27.0235,27.0772,33936.0
2020-12-09 15:45:00,30.29,30.29,30.25,30.25,46485.0,27.0682,27.0682,27.0325,27.0325,46485.0
2020-12-09 15:50:00,30.26,30.27,30.22,30.25,187765.0,27.0414,27.0503,27.0057,27.0325,187765.0
2020-12-09 15:55:00,30.25,30.32,30.24,30.26,205013.0,27.0325,27.095,27.0235,27.0414,205013.0
2020-12-10 09:30:00,30.41,30.54,30.26,30.29,87312.0,27.1755,27.2916,27.0414,27.0682,87312.0
2020-12-10 09:35:00,30.3,30.38,30.27,30.38,49655.0,27.0772,27.1486,27.0503,27.1486,49655.0
2020-12-10 09:40:00,30.38,30.49,30.36,30.45,55388.0,27.1486,27.2469,27.1308,27.2112,55388.0
2020-12-10 09:45:00,30.45,30.55,30.45,30.53,29847.0,27.2112,27.3006,27.2112,27.2827,29847.0
2020-12-10 09:50:00,30.53,30.6,30.53,30.6,15598.0,27.2827,27.3452,27.2827,27.3452,15598.0
2020-12-10 09:55:00,30.59,30.64,30.57,30.64,56280.0,27.3363,27.381,27.3184,27.381,56280.0
2020-12-10 10:00:00,30.64,30.64,30.45,30.45,180995.0,27.381,27.381,27.2112,27.2112,180995.0
2020-12-10 10:05:00,30.45,30.5,30.35,30.4,243085.0,27.2112,27.2559,27.1218,27.1665,243085.0
2020-12-10 10:10:00,30.4,30.4,30.3,30.3,31431.0,27.1665,27.1665,27.0772,27.0772,31431.0
2020-12-10 10:15:00,30.3,30.42,30.3,30.4,56469.0,27.0772,27.1844,27.0772,27.1665,56469.0
2020-12-10 10:20:00,30.4,30.41,30.31,30.32,44292.0,27.1665,27.1755,27.0861,27.095,44292.0
2020-12-10 10:25:00,30.31,30.31,30.24,30.28,40732.0,27.0861,27.0861,27.0235,27.0593,40732.0
2020-12-10 10:30:00,30.27,30.3,30.24,30.26,41407.0,27.0503,27.0772,27.0235,27.0414,41407.0
2020-12-10 10:35:00,30.26,30.4,30.24,30.4,48923.0,27.0414,27.1665,27.0235,27.1665,48923.0
2020-12-10 10:40:00,30.39,30.39,30.32,30.36,19941.0,27.1576,27.1576,27.095,27.1308,19941.0
2020-12-10 10:45:00,30.36,30.36,30.31,30.34,15883.0,27.1308,27.1308,27.0861,27.1129,15883.0
2020-12-10 10:50:00,30.34,30.36,30.32,30.33,27104.0,27.1129,27.1308,27.095,27.104,27104.0
2020-12-10 10:55:00,30.33,30.34,30.24,30.26,240307.0,27.104,27.1129,27.0235,27.0414,240307.0
2020-12-10 11:00:00,30.26,30.28,30.2,30.21,32730.0,27.0414,27.0593,26.9878,26.9967,32730.0
2020-12-10 11:05:00,30.21,30.22,30.13,30.13,248014.0,26.9967,27.0057,26.9252,26.9252,248014.0
2020-12-10 11:10:00,30.12,30.15,30.09,30.1,48124.0,26.9163,26.9431,26.8895,26.8984,48124.0
2020-12-10 11:15:00,30.1,30.19,30.09,30.15,40858.0,26.8984,26.9789,26.8895,26.9431,40858.0
2020-12-10 11:20:00,30.17,30.17,30.12,30.13,14093.0,26.961,26.961,26.9163,26.9252,14093.0
2020-12-10 11:25:00,30.14,30.21,30.14,30.2,28053.0,26.9342,26.9967,26.9342,26.9878,28053.0
2020-12-10 11:30:00,30.2,30.22,30.19,30.22,81352.0,26.9878,27.0057,26.9789,27.0057,81352.0
2020-12-10 11:35:00,30.23,30.25,30.21,30.25,17449.0,27.0146,27.0325,26.9967,27.0325,17449.0
2020-12-10 11:40:00,30.26,30.3,30.24,30.3,71199.0,27.0414,27.0772,27.0235,27.0772,71199.0
2020-12-10 11:45:00,30.29,30.3,30.27,30.3,25245.0,27.0682,27.0772,27.0503,27.0772,25245.0
2020-12-10 11:50:00,30.3,30.3,30.2,30.21,18790.0,27.0772,27.0772,26.9878,26.9967,18790.0
2020-12-10 11:55:00,30.2,30.24,30.17,30.23,29385.0,26.9878,27.0235,26.961,27.0146,29385.0
2020-12-10 12:00:00,30.23,30.31,30.22,30.3,58534.0,27.0146,27.0861,27.0057,27.0772,58534.0
2020-12-10 12:05:00,30.3,30.3,30.25,30.25,13672.0,27.0772,27.0772,27.0325,27.0325,13672.0
2020-12-10 12:10:00,30.26,30.28,30.24,30.27,20024.0,27.0414,27.0593,27.0235,27.0503,20024.0
2020-12-10 12:15:00,30.28,30.32,30.27,30.32,23108.0,27.0593,27.095,27.0503,27.095,23108.0
2020-12-10 12:20:00,30.31,30.32,30.24,30.25,43683.0,27.0861,27.095,27.0235,27.0325,43683.0
2020-12-10 12:25:00,30.25,30.26,30.18,30.2,96379.0,27.0325,27.0414,26.9699,26.9878,96379.0
2020-12-10 12:30:00,30.2,30.23,30.14,30.15,339315.0,26.9878,27.0146,26.9342,26.9431,339315.0
2020-12-10 12:35:00,30.14,30.15,30.07,30.1,126928.0,26.9342,26.9431,26.8716,26.8984,126928.0
2020-12-10 12:40:00,30.1,30.15,30.09,30.14,41286.0,26.8984,26.9431,26.8895,26.9342,41286.0
2020-12-10 12:45:00,30.14,30.15,30.09,30.13,39327.0,26.9342,26.9431,26.8895,26.9252,39327.0
2020-12-10 12:50:00,30.13,30.13,30.09,30.1,43821.0,26.9252,26.9252,26.8895,26.8984,43821.0
2020-12-10 12:55:00,30.1,30.11,30.07,30.08,26644.0,26.8984,26.9074,26.8716,26.8806,26644.0
2020-12-10 13:00:00,30.08,30.13,30.08,30.12,36674.0,26.8806,26.9252,26.8806,26.9163,36674.0
2020-12-10 13:05:00,30.12,30.13,30.09,30.1,8723.0,26.9163,26.9252,26.8895,26.8984,8723.0
2020-12-10 13:10:00,30.09,30.11,30.07,30.08,20639.0,26.8895,26.9074,26.8716,26.8806,20639.0
2020-12-10 13:15:00,30.08,30.11,30.07,30.1,28790.0,26.8806,26.9074,26.8716,26.8984,28790.0
2020-12-10 13:20:00,30.1,30.13,30.09,30.13,24047.0,26.8984,26.9252,26.8895,26.9252,24047.0
2020-12-10 13:25:00,30.13,30.18,30.13,30.15,13315.0,26.9252,26.9699,26.9252,26.9431,13315.0
2020-12-10 13:30:00,30.15,30.17,30.13,30.14,116828.0,26.9431,26.961,26.9252,26.9342,116828.0
2020-12-10 13:35:00,30.13,30.13,30.08,30.09,23318.0,26.9252,26.9252,26.8806,26.8895,23318.0
2020-12-10 13:40:00,30.09,30.09,30.08,30.09,3642.0,26.8895,26.8895,26.8806,26.8895,3642.0
2020-12-10 13:45:00,30.09,30.09,30.06,30.09,15426.0,26.8895,26.8895,26.8627,26.8895,15426.0
2020-12-10 13:50:00,30.08,30.13,30.08,30.13,16065.0,26.8806,26.9252,26.8806,26.9252,16065.0
2020-12-10 13:55:00,30.12,30.13,30.09,30.09,13621.0,26.9163,26.9252,26.8895,26.8895,13621.0
2020-12-10 14:00:00,30.1,30.12,30.09,30.12,12773.0,26.8984,26.9163,26.8895,26.9163,12773.0
2020-12-10 14:05:00,30.12,30.16,30.12,30.14,21579.0,26.9163,26.952,26.9163,26.9342,21579.0
2020-12-10 14:10:00,30.15,30.16,30.12,30.14,19808.0,26.9431,26.952,26.9163,26.9342,19808.0
2020-12-10 14:15:00,30.13,30.13,30.12,30.13,3369.0,26.9252,26.9252,26.9163,26.9252,3369.0
2020-12-10 14:20:00,30.13,30.15,30.13,30.15,26227.0,26.9252,26.9431,26.9252,26.9431,26227.0
2020-12-10 14:25:00,30.15,30.18,30.14,30.15,25064.0,26.9431,26.9699,26.9342,26.9431,25064.0
2020-12-10 14:30:00,30.15,30.2,30.14,30.2,21262.0,26.9431,26.9878,26.9342,26.9878,21262.0
2020-12-10 14:35:00,30.2,30.23,30.2,30.22,17353.0,26.9878,27.0146,26.9878,27.0057,17353.0
2020-12-10 14:40:00,30.23,30.26,30.19,30.21,95718.0,27.0146,27.0414,26.9789,26.9967,95718.0
2020-12-10 14:45:00,30.21,30.25,30.2,30.23,24585.0,26.9967,27.0325,26.9878,27.0146,24585.0
2020-12-10 14:50:00,30.23,30.24,30.2,30.23,60419.0,27.0146,27.0235,26.9878,27.0146,60419.0
2020-12-10 14:55:00,30.23,30.25,30.2,30.21,60107.0,27.0146,27.0325,26.9878,26.9967,60107.0
2020-12-10 15:00:00,30.22,30.24,30.21,30.24,20110.0,27.0057,27.0235,26.9967,27.0235,20110.0
2020-12-10 15:05:00,30.24,30.25,30.22,30.24,16488.0,27.0235,27.0325,27.0057,27.0235,16488.0
2020-12-10 15:10:00,30.24,30.25,30.21,30.25,31695.0,27.0235,27.0325,26.9967,27.0325,31695.0
2020-12-10 15:15:00,30.25,30.26,30.22,30.23,24580.0,27.0325,27.0414,27.0057,27.0146,24580.0
2020-12-10 15:20:00,30.22,30.23,30.21,30.21,9727.0,27.0057,27.0146,26.9967,26.9967,9727.0
2020-12-10 15:25:00,30.21,30.24,30.18,30.23,21284.0,26.9967,27.0235,26.9699,27.0146,21284.0
2020-12-10 15:30:00,30.23,30.23,30.22,30.23,13807.0,27.0146,27.0146,27.0057,27.0146,13807.0
2020-12-10 15:35:00,30.23,30.24,30.21,30.21,31522.0,27.0146,27.0235,26.9967,26.9967,31522.0
2020-12-10 15:40:00,30.21,30.23,30.18,30.23,33003.0,26.9967,27.0146,26.9699,27.0146,33003.0
2020-12-10 15:45:00,30.23,30.24,30.22,30.24,50484.0,27.0146,27.0235,27.0057,27.0235,50484.0
2020-12-10 15:50:00,30.24,30.31,30.23,30.27,202280.0,27.0235,27.0861,27.0146,27.0503,202280.0
2020-12-10 15:55:00,30.27,30.27,30.17,30.17,252704.0,27.0503,27.0503,26.961,26.961,252704.0
2020-12-11 09:30:00,30.24,30.46,30.19,30.19,77005.0,27.0235,27.2201,26.9789,26.9789,77005.0
2020-12-11 09:35:00,30.23,30.4,30.23,30.37,42245.0,27.0146,27.1665,27.0146,27.1397,42245.0
2020-12-11 09:40:00,30.38,30.41,30.34,30.36,34514.0,27.1486,27.1755,27.1129,27.1308,34514.0
2020-12-11 09:45:00,30.35,30.38,30.32,30.38,21270.0,27.1218,27.1486,27.095,27.1486,21270.0
2020-12-11 09:50:00,30.37,30.37,30.24,30.26,38441.0,27.1397,27.1397,27.0235,27.0414,38441.0
2020-12-11 09:55:00,30.26,30.31,30.19,30.3,29826.0,27.0414,27.0861,26.9789,27.0772,29826.0
2020-12-11 10:00:00,30.3,30.34,30.27,30.34,27574.0,27.0772,27.1129,27.0503,27.1129,27574.0
2020-12-11 10:05:00,30.34,30.36,30.28,30.29,35338.0,27.1129,27.1308,27.0593,27.0682,35338.0
2020-12-11 10:10:00,30.3,30.36,30.27,30.34,37034.0,27.0772,27.1308,27.0503,27.1129,37034.0
2020-12-11 10:15:00,30.33,30.33,30.27,30.27,25041.0,27.104,27.104,27.0503,27.0503,25041.0
2020-12-11 10:20:00,30.26,30.27,30.21,30.21,16175.0,27.0414,27.0503,26.9967,26.9967,16175.0
2020-12-11 10:25:00,30.21,30.25,30.19,30.19,17558.0,26.9967,27.0325,26.9789,26.9789,17558.0
2020-12-11 10:30:00,30.19,30.24,30.17,30.23,20550.0,26.9789,27.0235,26.961,27.0146,20550.0
2020-12-11 10:35:00,30.24,30.31,30.22,30.31,15206.0,27.0235,27.0861,27.0057,27.0861,15206.0
2020-12-11 10:40:00,30.3,30.31,30.25,30.26,16090.0,27.0772,27.0861,27.0325,27.0414,16090.0
2020-12-11 10:45:00,30.25,30.25,30.22,30.23,12583.0,27.0325,27.0325,27.0057,27.0146,12583.0
2020-12-11 10:50:00,30.22,30.24,30.2,30.21,23245.0,27.0057,27.0235,26.9878,26.9967,23245.0
2020-12-11 10:55:00,30.2,30.21,30.16,30.16,16053.0,26.9878,26.9967,26.952,26.952,16053.0
2020-12-11 11:00:00,30.16,30.19,30.15,30.16,17277.0,26.952,26.9789,26.9431,26.952,17277.0
2020-12-11 11:05:00,30.17,30.17,30.11,30.11,12368.0,26.961,26.961,26.9074,26.9074,12368.0
2020-12-11 11:10:00,30.12,30.15,30.11,30.13,11189.0,26.9163,26.9431,26.9074,26.9252,11189.0
2020-12-11 11:15:00,30.12,30.13,30.09,30.09,14814.0,26.9163,26.9252,26.8895,26.8895,14814.0
2020-12-11 11:20:00,30.09,30.11,30.07,30.09,19239.0,26.8895,26.9074,26.8716,26.8895,19239.0
2020-12-11 11:25:00,30.1,30.11,30.07,30.09,19503.0,26.8984,26.9074,26.8716,26.8895,19503.0
2020-12-11 11:30:00,30.09,30.11,30.08,30.08,18263.0,26.8895,26.9074,26.8806,26.8806,18263.0
2020-12-11 11:35:00,30.09,30.09,30.02,30.04,25357.0,26.8895,26.8895,26.8269,26.8448,25357.0
2020-12-11 11:40:00,30.04,30.07,30.02,30.06,12201.0,26.8448,26.8716,26.8269,26.8627,12201.0
2020-12-11 11:45:00,30.05,30.09,30.02,30.08,13682.0,26.8537,26.8895,26.8269,26.8806,13682.0
2020-12-11 11:50:00,30.07,30.09,30.04,30.05,9927.0,26.8716,26.8895,26.8448,26.8537,9927.0
2020-12-11 11:55:00,30.06,30.07,30.04,30.06,24367.0,26.8627,26.8716,26.8448,26.8627,24367.0
2020-12-11 12:00:00,30.07,30.07,30.01,30.01,23143.0,26.8716,26.8716,26.818,26.818,23143.0
2020-12-11 12:05:00,30.01,30.04,30.01,30.02,11407.0,26.818,26.8448,26.818,26.8269,11407.0
2020-12-11 12:10:00,30.02,30.04,30.01,30.03,18248.0,26.8269,26.8448,26.818,26.8359,18248.0
2020-12-11 12:15:00,30.03,30.06,30.02,30.03,20572.0,26.8359,26.8627,26.8269,26.8359,20572.0
2020-12-11 12:20:00,30.02,30.04,30.01,30.03,15018.0,26.8269,26.8448,26.818,26.8359,15018.0
2020-12-11 12:25:00,30.04,30.08,30.03,30.07,22992.0,26.8448,26.8806,26.8359,26.8716,22992.0
2020-12-11 12:30:00,30.07,30.08,30.03,30.05,21634.0,26.8716,26.8806,26.8359,26.8537,21634.0
2020-12-11 12:35:00,30.05,30.09,30.04,30.09,20629.0,26.8537,26.8895,26.8448,26.8895,20629.0
2020-12-11 12:40:00,30.09,30.14,30.08,30.13,14042.0,26.8895,26.9342,26.8806,26.9252,14042.0
2020-12-11 12:45:00,30.13,30.16,30.12,30.13,23766.0,26.9252,26.952,26.9163,26.9252,23766.0
2020-12-11 12:50:00,30.13,30.13,30.1,30.11,6419.0,26.9252,26.9252,26.8984,26.9074,6419.0
2020-12-11 12:55:00,30.11,30.11,30.06,30.06,20224.0,26.9074,26.9074,26.8627,26.8627,20224.0
2020-12-11 13:00:00,30.07,30.09,30.06,30.07,14714.0,26.8716,26.8895,26.8627,26.8716,14714.0
2020-12-11 13:05:00,30.07,30.08,30.06,30.07,14186.0,26.8716,26.8806,26.8627,26.8716,14186.0
2020-12-11 13:10:00,30.07,30.1,30.06,30.07,20271.0,26.8716,26.8984,26.8627,26.8716,20271.0
2020-12-11 13:15:00,30.07,30.12,30.07,30.11,28864.0,26.8716,26.9163,26.8716,26.9074,28864.0
2020-12-11 13:20:00,30.11,30.12,30.09,30.12,17846.0,26.9074,26.9163,26.8895,26.9163,17846.0
2020-12-11 13:25:00,30.12,30.14,30.1,30.14,15747.0,26.9163,26.9342,26.8984,26.9342,15747.0
2020-12-11 13:30:00,30.15,30.18,30.14,30.17,22561.0,26.9431,26.9699,26.9342,26.961,22561.0
2020-12-11 13:35:00,30.17,30.18,30.15,30.16,27950.0,26.961,26.9699,26.9431,26.952,27950.0
2020-12-11 13:40:00,30.16,30.18,30.14,30.16,16217.0,26.952,26.9699,26.9342,26.952,16217.0
2020-12-11 13:45:00,30.16,30.22,30.15,30.22,30468.0,26.952,27.0057,26.9431,27.0057,30468.0
2020-12-11 13:50:00,30.22,30.3,30.22,30.3,83249.0,27.0057,27.0772,27.0057,27.0772,83249.0
2020-12-11 13:55:00,30.3,30.32,30.24,30.26,26580.0,27.0772,27.095,27.0235,27.0414,26580.0
2020-12-11 14:00:00,30.26,30.26,30.21,30.22,26918.0,27.0414,27.0414,26.9967,27.0057,26918.0
2020-12-11 14:05:00,30.22,30.24,30.2,30.22,15263.0,27.0057,27.0235,26.9878,27.0057,15263.0
2020-12-11 14:10:00,30.21,30.22,30.18,30.22,15871.0,26.9967,27.0057,26.9699,27.0057,15871.0
2020-12-11 14:15:00,30.21,30.25,30.21,30.24,13281.0,26.9967,27.0325,26.9967,27.0235,13281.0
2020-12-11 14:20:00,30.24,30.25,30.22,30.24,19734.0,27.0235,27.0325,27.0057,27.0235,19734.0
2020-12-11 14:25:00,30.23,30.26,30.22,30.25,23378.0,27.0146,27.0414,27.0057,27.0325,23378.0
2020-12-11 14:30:00,30.25,30.31,30.25,30.29,26682.0,27.0325,27.0861,27.0325,27.0682,26682.0
2020-12-11 14:35:00,30.29,30.3,30.26,30.27,13681.0,27.0682,27.0772,27.0414,27.0503,13681.0
2020-12-11 14:40:00,30.28,30.29,30.26,30.29,21304.0,27.0593,27.0682,27.0414,27.0682,21304.0
2020-12-11 14:45:00,30.29,30.3,30.27,30.28,27955.0,27.0682,27.0772,27.0503,27.0593,27955.0
2020-12-11 14:50:00,30.28,30.29,30.26,30.29,19416.0,27.0593,27.0682,27.0414,27.0682,19416.0
2020-12-11 14:55:00,30.3,30.32,30.28,30.29,21025.0,27.0772,27.095,27.0593,27.0682,21025.0
2020-12-11 15:00:00,30.3,30.32,30.28,30.3,22513.0,27.0772,27.095,27.0593,27.0772,22513.0
2020-12-11 15:05:00,30.31,30.32,30.3,30.32,17106.0,27.0861,27.095,27.0772,27.095,17106.0
2020-12-11 15:10:00,30.32,30.35,30.31,30.34,21482.0,27.095,27.1218,27.0861,27.1129,21482.0
2020-12-11 15:15:00,30.34,30.38,30.34,30.36,39171.0,27.1129,27.1486,27.1129,27.1308,39171.0
2020-12-11 15:20:00,30.36,30.39,30.33,30.39,26488.0,27.1308,27.1576,27.104,27.1576,26488.0
2020-12-11 15:25:00,30.39,30.4,30.34,30.35,40092.0,27.1576,27.1665,27.1129,27.1218,40092.0
2020-12-11 15:30:00,30.35,30.39,30.34,30.36,33350.0,27.1218,27.1576,27.1129,27.1308,33350.0
2020-12-11 15:35:00,30.36,30.39,30.35,30.39,17566.0,27.1308,27.1576,27.1218,27.1576,17566.0
2020-12-11 15:40:00,30.39,30.4,30.35,30.37,49052.0,27.1576,27.1665,27.1218,27.1397,49052.0
2020-12-11 15:45:00,30.37,30.38,30.34,30.36,31735.0,27.1397,27.1486,27.1129,27.1308,31735.0
2020-12-11 15:50:00,30.36,30.4,30.35,30.39,171246.0,27.1308,27.1665,27.1218,27.1576,171246.0
2020-12-11 15:55:00,30.39,30.39,30.31,30.37,289022.0,27.1576,27.1576,27.0861,27.1397,289022.0
2020-12-14 09:30:00,30.45,30.46,30.29,30.35,64815.0,27.2112,27.2201,27.0682,27.1218,64815.0
2020-12-14 09:35:00,30.36,30.52,30.35,30.48,91932.0,27.1308,27.2738,27.1218,27.238,91932.0
2020-12-14 09:40:00,30.48,30.53,30.47,30.51,24810.0,27.238,27.2827,27.2291,27.2648,24810.0
2020-12-14 09:45:00,30.51,30.61,30.51,30.56,25502.0,27.2648,27.3542,27.2648,27.3095,25502.0
2020-12-14 09:50:00,30.56,30.66,30.56,30.66,27504.0,27.3095,27.3989,27.3095,27.3989,27504.0
2020-12-14 09:55:00,30.67,30.72,30.67,30.71,18847.0,27.4078,27.4525,27.4078,27.4435,18847.0
2020-12-14 10:00:00,30.72,30.8,30.7,30.75,31122.0,27.4525,27.524,27.4346,27.4793,31122.0
2020-12-14 10:05:00,30.75,30.82,30.72,30.8,37785.0,27.4793,27.5418,27.4525,27.524,37785.0
2020-12-14 10:10:00,30.8,30.8,30.75,30.76,28760.0,27.524,27.524,27.4793,27.4882,28760.0
2020-12-14 10:15:00,30.74,30.76,30.7,30.76,24164.0,27.4704,27.4882,27.4346,27.4882,24164.0
2020-12-14 10:20:00,30.76,30.82,30.75,30.81,16433.0,27.4882,27.5418,27.4793,27.5329,16433.0
2020-12-14 10:25:00,30.8,30.84,30.73,30.74,28853.0,27.524,27.5597,27.4614,27.4704,28853.0
2020-12-14 10:30:00,30.75,30.76,30.66,30.68,40763.0,27.4793,27.4882,27.3989,27.4167,40763.0
2020-12-14 10:35:00,30.68,30.7,30.66,30.69,12110.0,27.4167,27.4346,27.3989,27.4257,12110.0
2020-12-14 10:40:00,30.7,30.71,30.63,30.64,16901.0,27.4346,27.4435,27.3721,27.381,16901.0
2020-12-14 10:45:00,30.64,30.66,30.59,30.6,17971.0,27.381,27.3989,27.3363,27.3452,17971.0
2020-12-14 10:50:00,30.61,30.65,30.61,30.63,14261.0,27.3542,27.3899,27.3542,27.3721,14261.0
2020-12-14 10:55:00,30.64,30.65,30.58,30.59,15395.0,27.381,27.3899,27.3274,27.3363,15395.0
2020-12-14 11:00:00,30.6,30.6,30.55,30.6,18493.0,27.3452,27.3452,27.3006,27.3452,18493.0
2020-12-14 11:05:00,30.6,30.63,30.57,30.57,21662.0,27.3452,27.3721,27.3184,27.3184,21662.0
2020-12-14 11:10:00,30.56,30.6,30.54,30.59,16694.0,27.3095,27.3452,27.2916,27.3363,16694.0
2020-12-14 11:15:00,30.59,30.6,30.56,30.56,19686.0,27.3363,27.3452,27.3095,27.3095,19686.0
2020-12-14 11:20:00,30.55,30.55,30.42,30.5,60075.0,27.3006,27.3006,27.1844,27.2559,60075.0
2020-12-14 11:25:00,30.5,30.51,30.49,30.5,10735.0,27.2559,27.2648,27.2469,27.2559,10735.0
2020-12-14 11:30:00,30.51,30.54,30.46,30.47,88457.0,27.2648,27.2916,27.2201,27.2291,88457.0
2020-12-14 11:35:00,30.46,30.49,30.46,30.48,8963.0,27.2201,27.2469,27.2201,27.238,8963.0
2020-12-14 11:40:00,30.48,30.48,30.41,30.47,71879.0,27.238,27.238,27.1755,27.2291,71879.0
2020-12-14 11:45:00,30.47,30.56,30.47,30.53,30351.0,27.2291,27.3095,27.2291,27.2827,30351.0
2020-12-14 11:50:00,30.54,30.54,30.49,30.51,14383.0,27.2916,27.2916,27.2469,27.2648,14383.0
2020-12-14 11:55:00,30.5,30.52,30.47,30.49,23810.0,27.2559,27.2738,27.2291,27.2469,23810.0
2020-12-14 12:00:00,30.5,30.52,30.48,30.5,16758.0,27.2559,27.2738,27.238,27.2559,16758.0
2020-12-14 12:05:00,30.5,30.5,30.47,30.49,15164.0,27.2559,27.2559,27.2291,27.2469,15164.0
2020-12-14 12:10:00,30.49,30.51,30.48,30.51,15080.0,27.2469,27.2648,27.238,27.2648,15080.0
2020-12-14 12:15:00,30.51,30.51,30.45,30.47,10543.0,27.2648,27.2648,27.2112,27.2291,10543.0
2020-12-14 12:20:00,30.47,30.5,30.47,30.49,13417.0,27.2291,27.2559,27.2291,27.2469,13417.0
2020-12-14 12:25:00,30.48,30.49,30.45,30.46,19028.0,27.238,27.2469,27.2112,27.2201,19028.0
2020-12-14 12:30:00,30.45,30.46,30.4,30.41,15275.0,27.2112,27.2201,27.1665,27.1755,15275.0
2020-12-14 12:35:00,30.41,30.45,30.4,30.43,16959.0,27.1755,27.2112,27.1665,27.1933,16959.0
2020-12-14 12:40:00,30.42,30.44,30.41,30.43,9411.0,27.1844,27.2023,27.1755,27.1933,9411.0
2020-12-14 12:45:00,30.42,30.43,30.41,30.42,6727.0,27.1844,27.1933,27.1755,27.1844,6727.0
2020-12-14 12:50:00,30.42,30.45,30.42,30.45,10971.0,27.1844,27.2112,27.1844,27.2112,10971.0
2020-12-14 12:55:00,30.45,30.46,30.4,30.41,15189.0,27.2112,27.2201,27.1665,27.1755,15189.0
2020-12-14 13:00:00,30.42,30.46,30.42,30.44,7953.0,27.1844,27.2201,27.1844,27.2023,7953.0
2020-12-14 13:05:00,30.44,30.44,30.4,30.41,11691.0,27.2023,27.2023,27.1665,27.1755,11691.0
2020-12-14 13:10:00,30.41,30.49,30.41,30.46,14564.0,27.1755,27.2469,27.1755,27.2201,14564.0
2020-12-14 13:15:00,30.47,30.48,30.46,30.46,10214.0,27.2291,27.238,27.2201,27.2201,10214.0
2020-12-14 13:20:00,30.46,30.5,30.46,30.48,12802.0,27.2201,27.2559,27.2201,27.238,12802.0
2020-12-14 13:25:00,30.48,30.49,30.44,30.44,11573.0,27.238,27.2469,27.2023,27.2023,11573.0
2020-12-14 13:30:00,30.45,30.47,30.43,30.47,15785.0,27.2112,27.2291,27.1933,27.2291,15785.0
2020-12-14 13:35:00,30.46,30.48,30.45,30.46,7122.0,27.2201,27.238,27.2112,27.2201,7122.0
2020-12-14 13:40:00,30.46,30.49,30.44,30.45,17036.0,27.2201,27.2469,27.2023,27.2112,17036.0
2020-12-14 13:45:00,30.45,30.45,30.4,30.42,13873.0,27.2112,27.2112,27.1665,27.1844,13873.0
2020-12-14 13:50:00,30.42,30.44,30.4,30.44,13213.0,27.1844,27.2023,27.1665,27.2023,13213.0
2020-12-14 13:55:00,30.44,30.46,30.43,30.44,17564.0,27.2023,27.2201,27.1933,27.2023,17564.0
2020-12-14 14:00:00,30.45,30.45,30.41,30.42,19301.0,27.2112,27.2112,27.1755,27.1844,19301.0
2020-12-14 14:05:00,30.41,30.44,30.41,30.43,11587.0,27.1755,27.2023,27.1755,27.1933,11587.0
2020-12-14 14:10:00,30.43,30.44,30.39,30.39,16927.0,27.1933,27.2023,27.1576,27.1576,16927.0
2020-12-14 14:15:00,30.4,30.42,30.38,30.41,12202.0,27.1665,27.1844,27.1486,27.1755,12202.0
2020-12-14 14:20:00,30.41,30.43,30.36,30.37,23844.0,27.1755,27.1933,27.1308,27.1397,23844.0
2020-12-14 14:25:00,30.37,30.37,30.32,30.33,16051.0,27.1397,27.1397,27.095,27.104,16051.0
2020-12-14 14:30:00,30.33,30.34,30.32,30.34,10586.0,27.104,27.1129,27.095,27.1129,10586.0
2020-12-14 14:35:00,30.34,30.35,30.32,30.33,13328.0,27.1129,27.1218,27.095,27.104,13328.0
2020-12-14 14:40:00,30.33,30.37,30.32,30.37,9818.0,27.104,27.1397,27.095,27.1397,9818.0
2020-12-14 14:45:00,30.37,30.4,30.36,30.4,13221.0,27.1397,27.1665,27.1308,27.1665,13221.0
2020-12-14 14:50:00,30.4,30.41,30.38,30.4,15071.0,27.1665,27.1755,27.1486,27.1665,15071.0
2020-12-14 14:55:00,30.4,30.4,30.39,30.4,16068.0,27.1665,27.1665,27.1576,27.1665,16068.0
2020-12-14 15:00:00,30.4,30.4,30.34,30.35,38264.0,27.1665,27.1665,27.1129,27.1218,38264.0
2020-12-14 15:05:00,30.36,30.39,30.35,30.38,15100.0,27.1308,27.1576,27.1218,27.1486,15100.0
2020-12-14 15:10:00,30.38,30.42,30.37,30.41,26790.0,27.1486,27.1844,27.1397,27.1755,26790.0
2020-12-14 15:15:00,30.41,30.41,30.38,30.39,15052.0,27.1755,27.1755,27.1486,27.1576,15052.0
2020-12-14 15:20:00,30.39,30.4,30.38,30.4,17051.0,27.1576,27.1665,27.1486,27.1665,17051.0
2020-12-14 15:25:00,30.4,30.4,30.38,30.39,27808.0,27.1665,27.1665,27.1486,27.1576,27808.0
2020-12-14 15:30:00,30.39,30.39,30.33,30.34,39877.0,27.1576,27.1576,27.104,27.1129,39877.0
2020-12-14 15:35:00,30.35,30.35,30.29,30.29,34336.0,27.1218,27.1218,27.0682,27.0682,34336.0
2020-12-14 15:40:00,30.29,30.3,30.25,30.26,40481.0,27.0682,27.0772,27.0325,27.0414,40481.0
2020-12-14 15:45:00,30.27,30.3,30.26,30.3,50559.0,27.0503,27.0772,27.0414,27.0772,50559.0
2020-12-14 15:50:00,30.29,30.35,30.15,30.33,491542.0,27.0682,27.1218,26.9431,27.104,491542.0
2020-12-14 15:55:00,30.33,30.38,30.3,30.36,521256.0,27.104,27.1486,27.0772,27.1308,521256.0
2020-12-15 09:30:00,30.35,30.4,30.09,30.11,52281.0,27.1218,27.1665,26.8895,26.9074,52281.0
2020-12-15 09:35:00,30.12,30.17,30.05,30.13,47720.0,26.9163,26.961,26.8537,26.9252,47720.0
2020-12-15 09:40:00,30.13,30.14,30.06,30.09,40810.0,26.9252,26.9342,26.8627,26.8895,40810.0
2020-12-15 09:45:00,30.09,30.14,30.08,30.14,22968.0,26.8895,26.9342,26.8806,26.9342,22968.0
2020-12-15 09:50:00,30.14,30.23,30.13,30.23,19635.0,26.9342,27.0146,26.9252,27.0146,19635.0
2020-12-15 09:55:00,30.23,30.25,30.19,30.2,14220.0,27.0146,27.0325,26.9789,26.9878,14220.0
2020-12-15 10:00:00,30.21,30.21,30.14,30.21,40595.0,26.9967,26.9967,26.9342,26.9967,40595.0
2020-12-15 10:05:00,30.21,30.25,30.2,30.22,10414.0,26.9967,27.0325,26.9878,27.0057,10414.0
2020-12-15 10:10:00,30.22,30.33,30.22,30.32,14351.0,27.0057,27.104,27.0057,27.095,14351.0
2020-12-15 10:15:00,30.32,30.32,30.24,30.25,9829.0,27.095,27.095,27.0235,27.0325,9829.0
2020-12-15 10:20:00,30.26,30.27,30.23,30.27,10228.0,27.0414,27.0503,27.0146,27.0503,10228.0
2020-12-15 10:25:00,30.26,30.26,30.24,30.24,4366.0,27.0414,27.0414,27.0235,27.0235,4366.0
2020-12-15 10:30:00,30.25,30.29,30.23,30.27,12832.0,27.0325,27.0682,27.0146,27.0503,12832.0
2020-12-15 10:35:00,30.27,30.29,30.25,30.27,8939.0,27.0503,27.0682,27.0325,27.0503,8939.0
2020-12-15 10:40:00,30.27,30.29,30.26,30.29,7641.0,27.0503,27.0682,27.0414,27.0682,7641.0
2020-12-15 10:45:00,30.29,30.3,30.24,30.24,13873.0,27.0682,27.0772,27.0235,27.0235,13873.0
2020-12-15 10:50:00,30.23,30.24,30.19,30.2,12768.0,27.0146,27.0235,26.9789,26.9878,12768.0
2020-12-15 10:55:00,30.2,30.21,30.19,30.2,4451.0,26.9878,26.9967,26.9789,26.9878,4451.0
2020-12-15 11:00:00,30.2,30.24,30.19,30.23,11953.0,26.9878,27.0235,26.9789,27.0146,11953.0
2020-12-15 11:05:00,30.23,30.23,30.12,30.13,15296.0,27.0146,27.0146,26.9163,26.9252,15296.0
2020-12-15 11:10:00,30.13,30.15,30.11,30.13,11151.0,26.9252,26.9431,26.9074,26.9252,11151.0
2020-12-15 11:15:00,30.13,30.13,30.06,30.07,26123.0,26.9252,26.9252,26.8627,26.8716,26123.0
2020-12-15 11:20:00,30.07,30.1,30.06,30.07,7851.0,26.8716,26.8984,26.8627,26.8716,7851.0
2020-12-15 11:25:00,30.07,30.1,30.06,30.1,31049.0,26.8716,26.8984,26.8627,26.8984,31049.0
2020-12-15 11:30:00,30.1,30.12,30.08,30.1,26248.0,26.8984,26.9163,26.8806,26.8984,26248.0
2020-12-15 11:35:00,30.1,30.11,30.08,30.1,20362.0,26.8984,26.9074,26.8806,26.8984,20362.0
2020-12-15 11:40:00,30.11,30.17,30.1,30.17,14383.0,26.9074,26.961,26.8984,26.961,14383.0
2020-12-15 11:45:00,30.17,30.18,30.16,30.17,8378.0,26.961,26.9699,26.952,26.961,8378.0
2020-12-15 11:50:00,30.16,30.16,30.12,30.14,19190.0,26.952,26.952,26.9163,26.9342,19190.0
2020-12-15 11:55:00,30.14,30.16,30.12,30.16,8393.0,26.9342,26.952,26.9163,26.952,8393.0
2020-12-15 12:00:00,30.15,30.17,30.14,30.15,10118.0,26.9431,26.961,26.9342,26.9431,10118.0
2020-12-15 12:05:00,30.15,30.16,30.12,30.13,14124.0,26.9431,26.952,26.9163,26.9252,14124.0
2020-12-15 12:10:00,30.13,30.13,30.1,30.11,14341.0,26.9252,26.9252,26.8984,26.9074,14341.0
2020-12-15 12:15:00,30.11,30.12,30.09,30.12,22109.0,26.9074,26.9163,26.8895,26.9163,22109.0
2020-12-15 12:20:00,30.12,30.16,30.12,30.16,12256.0,26.9163,26.952,26.9163,26.952,12256.0
2020-12-15 12:25:00,30.16,30.16,30.07,30.08,26494.0,26.952,26.952,26.8716,26.8806,26494.0
2020-12-15 12:30:00,30.08,30.1,30.07,30.1,22957.0,26.8806,26.8984,26.8716,26.8984,22957.0
2020-12-15 12:35:00,30.1,30.14,30.09,30.12,19323.0,26.8984,26.9342,26.8895,26.9163,19323.0
2020-12-15 12:40:00,30.12,30.15,30.12,30.13,10589.0,26.9163,26.9431,26.9163,26.9252,10589.0
2020-12-15 12:45:00,30.13,30.15,30.12,30.15,30368.0,26.9252,26.9431,26.9163,26.9431,30368.0
2020-12-15 12:50:00,30.15,30.16,30.12,30.12,15066.0,26.9431,26.952,26.9163,26.9163,15066.0
2020-12-15 12:55:00,30.12,30.12,30.08,30.09,29729.0,26.9163,26.9163,26.8806,26.8895,29729.0
2020-12-15 13:00:00,30.09,30.11,30.03,30.08,75669.0,26.8895,26.9074,26.8359,26.8806,75669.0
2020-12-15 13:05:00,30.08,30.12,30.05,30.1,42218.0,26.8806,26.9163,26.8537,26.8984,42218.0
2020-12-15 13:10:00,30.1,30.12,30.08,30.11,15560.0,26.8984,26.9163,26.8806,26.9074,15560.0
2020-12-15 13:15:00,30.12,30.12,30.09,30.1,12480.0,26.9163,26.9163,26.8895,26.8984,12480.0
2020-12-15 13:20:00,30.1,30.12,30.09,30.12,17586.0,26.8984,26.9163,26.8895,26.9163,17586.0
2020-12-15 13:25:00,30.11,30.11,30.08,30.08,14110.0,26.9074,26.9074,26.8806,26.8806,14110.0
2020-12-15 13:30:00,30.09,30.11,30.08,30.1,34980.0,26.8895,26.9074,26.8806,26.8984,34980.0
2020-12-15 13:35:00,30.1,30.11,30.09,30.11,12707.0,26.8984,26.9074,26.8895,26.9074,12707.0
2020-12-15 13:40:00,30.1,30.11,30.06,30.07,53185.0,26.8984,26.9074,26.8627,26.8716,53185.0
2020-12-15 13:45:00,30.07,30.09,30.06,30.09,24803.0,26.8716,26.8895,26.8627,26.8895,24803.0
2020-12-15 13:50:00,30.09,30.09,30.07,30.08,12835.0,26.8895,26.8895,26.8716,26.8806,12835.0
2020-12-15 13:55:00,30.08,30.09,30.07,30.09,35769.0,26.8806,26.8895,26.8716,26.8895,35769.0
2020-12-15 14:00:00,30.09,30.09,30.07,30.09,18220.0,26.8895,26.8895,26.8716,26.8895,18220.0
2020-12-15 14:05:00,30.09,30.15,30.08,30.12,39813.0,26.8895,26.9431,26.8806,26.9163,39813.0
2020-12-15 14:10:00,30.12,30.13,30.11,30.12,16491.0,26.9163,26.9252,26.9074,26.9163,16491.0
2020-12-15 14:15:00,30.11,30.12,30.04,30.04,15402.0,26.9074,26.9163,26.8448,26.8448,15402.0
2020-12-15 14:20:00,30.04,30.07,30.04,30.05,44694.0,26.8448,26.8716,26.8448,26.8537,44694.0
2020-12-15 14:25:00,30.06,30.06,30.03,30.03,19900.0,26.8627,26.8627,26.8359,26.8359,19900.0
2020-12-15 14:30:00,30.04,30.05,30.03,30.05,39254.0,26.8448,26.8537,26.8359,26.8537,39254.0
2020-12-15 14:35:00,30.04,30.05,30.03,30.04,29086.0,26.8448,26.8537,26.8359,26.8448,29086.0
2020-12-15 14:40:00,30.04,30.05,30.01,30.01,43075.0,26.8448,26.8537,26.818,26.818,43075.0
2020-12-15 14:45:00,30.02,30.04,29.99,30.04,62122.0,26.8269,26.8448,26.8001,26.8448,62122.0
2020-12-15 14:50:00,30.04,30.05,30.01,30.05,53927.0,26.8448,26.8537,26.818,26.8537,53927.0
2020-12-15 14:55:00,30.05,30.05,30.04,30.05,17798.0,26.8537,26.8537,26.8448,26.8537,17798.0
2020-12-15 15:00:00,30.05,30.06,30.04,30.05,32989.0,26.8537,26.8627,26.8448,26.8537,32989.0
2020-12-15 15:05:00,30.05,30.11,30.04,30.11,56429.0,26.8537,26.9074,26.8448,26.9074,56429.0
2020-12-15 15:10:00,30.11,30.17,30.11,30.17,52049.0,26.9074,26.961,26.9074,26.961,52049.0
2020-12-15 15:15:00,30.17,30.17,30.12,30.13,40188.0,26.961,26.961,26.9163,26.9252,40188.0
2020-12-15 15:20:00,30.13,30.16,30.12,30.16,32994.0,26.9252,26.952,26.9163,26.952,32994.0
2020-12-15 15:25:00,30.16,30.16,30.1,30.12,41594.0,26.952,26.952,26.8984,26.9163,41594.0
2020-12-15 15:30:00,30.13,30.13,30.12,30.13,12581.0,26.9252,26.9252,26.9163,26.9252,12581.0
2020-12-15 15:35:00,30.12,30.19,30.12,30.19,77216.0,26.9163,26.9789,26.9163,26.9789,77216.0
2020-12-15 15:40:00,30.19,30.24,30.17,30.21,110986.0,26.9789,27.0235,26.961,26.9967,110986.0
2020-12-15 15:45:00,30.22,30.22,30.16,30.17,104999.0,27.0057,27.0057,26.952,26.961,104999.0
2020-12-15 15:50:00,30.17,30.18,30.14,30.15,128454.0,26.961,26.9699,26.9342,26.9431,128454.0
2020-12-15 15:55:00,30.16,30.22,30.15,30.19,225345.0,26.952,27.0057,26.9431,26.9789,225345.0
2020-12-16 09:30:00,30.17,30.36,30.16,30.33,31174.0,26.961,27.1308,26.952,27.104,31174.0
2020-12-16 09:35:00,30.35,30.44,30.32,30.41,68027.0,27.1218,27.2023,27.095,27.1755,68027.0
2020-12-16 09:40:00,30.4,30.41,30.34,30.35,19348.0,27.1665,27.1755,27.1129,27.1218,19348.0
2020-12-16 09:45:00,30.36,30.43,30.36,30.42,14646.0,27.1308,27.1933,27.1308,27.1844,14646.0
2020-12-16 09:50:00,30.43,30.43,30.34,30.37,17947.0,27.1933,27.1933,27.1129,27.1397,17947.0
2020-12-16 09:55:00,30.37,30.41,30.36,30.39,11059.0,27.1397,27.1755,27.1308,27.1576,11059.0
2020-12-16 10:00:00,30.39,30.42,30.36,30.42,11824.0,27.1576,27.1844,27.1308,27.1844,11824.0
2020-12-16 10:05:00,30.42,30.5,30.39,30.49,21254.0,27.1844,27.2559,27.1576,27.2469,21254.0
2020-12-16 10:10:00,30.48,30.53,30.47,30.51,14774.0,27.238,27.2827,27.2291,27.2648,14774.0
2020-12-16 10:15:00,30.51,30.57,30.5,30.54,15439.0,27.2648,27.3184,27.2559,27.2916,15439.0
2020-12-16 10:20:00,30.53,30.61,30.52,30.6,21113.0,27.2827,27.3542,27.2738,27.3452,21113.0
2020-12-16 10:25:00,30.61,30.64,30.6,30.62,16494.0,27.3542,27.381,27.3452,27.3631,16494.0
2020-12-16 10:30:00,30.62,30.66,30.6,30.62,13748.0,27.3631,27.3989,27.3452,27.3631,13748.0
2020-12-16 10:35:00,30.62,30.64,30.6,30.61,11395.0,27.3631,27.381,27.3452,27.3542,11395.0
2020-12-16 10:40:00,30.61,30.64,30.61,30.61,20289.0,27.3542,27.381,27.3542,27.3542,20289.0
2020-12-16 10:45:00,30.61,30.62,30.59,30.61,14883.0,27.3542,27.3631,27.3363,27.3542,14883.0
2020-12-16 10:50:00,30.61,30.63,30.59,30.63,15154.0,27.3542,27.3721,27.3363,27.3721,15154.0
2020-12-16 10:55:00,30.63,30.64,30.61,30.62,21708.0,27.3721,27.381,27.3542,27.3631,21708.0
2020-12-16 11:00:00,30.62,30.66,30.62,30.65,20446.0,27.3631,27.3989,27.3631,27.3899,20446.0
2020-12-16 11:05:00,30.66,30.67,30.64,30.65,10142.0,27.3989,27.4078,27.381,27.3899,10142.0
2020-12-16 11:10:00,30.64,30.65,30.58,30.59,16205.0,27.381,27.3899,27.3274,27.3363,16205.0
2020-12-16 11:15:00,30.59,30.59,30.53,30.55,10854.0,27.3363,27.3363,27.2827,27.3006,10854.0
2020-12-16 11:20:00,30.54,30.55,30.53,30.54,9179.0,27.2916,27.3006,27.2827,27.2916,9179.0
2020-12-16 11:25:00,30.55,30.55,30.53,30.55,10359.0,27.3006,27.3006,27.2827,27.3006,10359.0
2020-12-16 11:30:00,30.55,30.63,30.53,30.63,27720.0,27.3006,27.3721,27.2827,27.3721,27720.0
2020-12-16 11:35:00,30.63,30.64,30.58,30.59,14493.0,27.3721,27.381,27.3274,27.3363,14493.0
2020-12-16 11:40:00,30.59,30.6,30.58,30.58,3997.0,27.3363,27.3452,27.3274,27.3274,3997.0
2020-12-16 11:45:00,30.58,30.59,30.56,30.56,11890.0,27.3274,27.3363,27.3095,27.3095,11890.0
2020-12-16 11:50:00,30.56,30.58,30.56,30.57,6989.0,27.3095,27.3274,27.3095,27.3184,6989.0
2020-12-16 11:55:00,30.57,30.57,30.54,30.55,9094.0,27.3184,27.3184,27.2916,27.3006,9094.0
2020-12-16 12:00:00,30.54,30.57,30.53,30.57,13642.0,27.2916,27.3184,27.2827,27.3184,13642.0
2020-12-16 12:05:00,30.57,30.58,30.54,30.55,14598.0,27.3184,27.3274,27.2916,27.3006,14598.0
2020-12-16 12:10:00,30.55,30.55,30.51,30.54,11696.0,27.3006,27.3006,27.2648,27.2916,11696.0
2020-12-16 12:15:00,30.54,30.54,30.5,30.51,6386.0,27.2916,27.2916,27.2559,27.2648,6386.0
2020-12-16 12:20:00,30.5,30.5,30.47,30.5,9133.0,27.2559,27.2559,27.2291,27.2559,9133.0
2020-12-16 12:25:00,30.5,30.52,30.48,30.52,10489.0,27.2559,27.2738,27.238,27.2738,10489.0
2020-12-16 12:30:00,30.52,30.52,30.48,30.5,8365.0,27.2738,27.2738,27.238,27.2559,8365.0
2020-12-16 12:35:00,30.5,30.51,30.47,30.49,13338.0,27.2559,27.2648,27.2291,27.2469,13338.0
2020-12-16 12:40:00,30.49,30.49,30.45,30.46,6657.0,27.2469,27.2469,27.2112,27.2201,6657.0
2020-12-16 12:45:00,30.46,30.48,30.46,30.47,10004.0,27.2201,27.238,27.2201,27.2291,10004.0
2020-12-16 12:50:00,30.45,30.46,30.44,30.46,11788.0,27.2112,27.2201,27.2023,27.2201,11788.0
2020-12-16 12:55:00,30.46,30.48,30.45,30.48,8278.0,27.2201,27.238,27.2112,27.238,8278.0
2020-12-16 13:00:00,30.48,30.48,30.45,30.48,6247.0,27.238,27.238,27.2112,27.238,6247.0
2020-12-16 13:05:00,30.49,30.49,30.44,30.44,15519.0,27.2469,27.2469,27.2023,27.2023,15519.0
2020-12-16 13:10:00,30.45,30.46,30.44,30.46,7400.0,27.2112,27.2201,27.2023,27.2201,7400.0
2020-12-16 13:15:00,30.46,30.46,30.44,30.44,8230.0,27.2201,27.2201,27.2023,27.2023,8230.0
2020-12-16 13:20:00,30.45,30.46,30.44,30.45,11163.0,27.2112,27.2201,27.2023,27.2112,11163.0
2020-12-16 13:25:00,30.44,30.44,30.41,30.42,15084.0,27.2023,27.2023,27.1755,27.1844,15084.0
2020-12-16 13:30:00,30.42,30.44,30.42,30.43,21416.0,27.1844,27.2023,27.1844,27.1933,21416.0
2020-12-16 13:35:00,30.42,30.43,30.41,30.43,4670.0,27.1844,27.1933,27.1755,27.1933,4670.0
2020-12-16 13:40:00,30.42,30.44,30.42,30.43,12829.0,27.1844,27.2023,27.1844,27.1933,12829.0
2020-12-16 13:45:00,30.44,30.44,30.43,30.44,4556.0,27.2023,27.2023,27.1933,27.2023,4556.0
2020-12-16 13:50:00,30.44,30.44,30.42,30.44,6332.0,27.2023,27.2023,27.1844,27.2023,6332.0
2020-12-16 13:55:00,30.44,30.47,30.44,30.45,10211.0,27.2023,27.2291,27.2023,27.2112,10211.0
2020-12-16 14:00:00,30.46,30.5,30.42,30.43,15590.0,27.2201,27.2559,27.1844,27.1933,15590.0
2020-12-16 14:05:00,30.44,30.46,30.41,30.42,64231.0,27.2023,27.2201,27.1755,27.1844,64231.0
2020-12-16 14:10:00,30.41,30.41,30.37,30.39,23362.0,27.1755,27.1755,27.1397,27.1576,23362.0
2020-12-16 14:15:00,30.39,30.39,30.35,30.38,21137.0,27.1576,27.1576,27.1218,27.1486,21137.0
2020-12-16 14:20:00,30.38,30.4,30.37,30.4,14463.0,27.1486,27.1665,27.1397,27.1665,14463.0
2020-12-16 14:25:00,30.39,30.43,30.39,30.43,12541.0,27.1576,27.1933,27.1576,27.1933,12541.0
2020-12-16 14:30:00,30.43,30.44,30.42,30.44,10459.0,27.1933,27.2023,27.1844,27.2023,10459.0
2020-12-16 14:35:00,30.44,30.51,30.44,30.51,21097.0,27.2023,27.2648,27.2023,27.2648,21097.0
2020-12-16 14:40:00,30.51,30.54,30.5,30.53,16835.0,27.2648,27.2916,27.2559,27.2827,16835.0
2020-12-16 14:45:00,30.53,30.57,30.52,30.57,13111.0,27.2827,27.3184,27.2738,27.3184,13111.0
2020-12-16 14:50:00,30.57,30.59,30.56,30.57,12689.0,27.3184,27.3363,27.3095,27.3184,12689.0
2020-12-16 14:55:00,30.56,30.59,30.56,30.58,10872.0,27.3095,27.3363,27.3095,27.3274,10872.0
2020-12-16 15:00:00,30.59,30.6,30.57,30.59,14260.0,27.3363,27.3452,27.3184,27.3363,14260.0
2020-12-16 15:05:00,30.59,30.62,30.59,30.6,32660.0,27.3363,27.3631,27.3363,27.3452,32660.0
2020-12-16 15:10:00,30.6,30.6,30.56,30.58,22477.0,27.3452,27.3452,27.3095,27.3274,22477.0
2020-12-16 15:15:00,30.57,30.61,30.57,30.6,19147.0,27.3184,27.3542,27.3184,27.3452,19147.0
2020-12-16 15:20:00,30.6,30.63,30.59,30.61,17134.0,27.3452,27.3721,27.3363,27.3542,17134.0
2020-12-16 15:25:00,30.6,30.62,30.59,30.62,17663.0,27.3452,27.3631,27.3363,27.3631,17663.0
2020-12-16 15:30:00,30.62,30.66,30.61,30.64,47817.0,27.3631,27.3989,27.3542,27.381,47817.0
2020-12-16 15:35:00,30.64,30.64,30.56,30.62,33337.0,27.381,27.381,27.3095,27.3631,33337.0
2020-12-16 15:40:00,30.61,30.62,30.57,30.6,42410.0,27.3542,27.3631,27.3184,27.3452,42410.0
2020-12-16 15:45:00,30.6,30.63,30.58,30.62,37327.0,27.3452,27.3721,27.3274,27.3631,37327.0
2020-12-16 15:50:00,30.61,30.65,30.6,30.65,74939.0,27.3542,27.3899,27.3452,27.3899,74939.0
2020-12-16 15:55:00,30.65,30.68,30.63,30.65,109635.0,27.3899,27.4167,27.3721,27.3899,109635.0
2020-12-17 09:30:00,30.64,30.8,30.62,30.8,55411.0,27.381,27.524,27.3631,27.524,55411.0
2020-12-17 09:35:00,30.81,30.84,30.77,30.82,24253.0,27.5329,27.5597,27.4972,27.5418,24253.0
2020-12-17 09:40:00,30.83,30.92,30.83,30.92,31657.0,27.5508,27.6312,27.5508,27.6312,31657.0
2020-12-17 09:45:00,30.92,30.94,30.84,30.86,43183.0,27.6312,27.6491,27.5597,27.5776,43183.0
2020-12-17 09:50:00,30.86,30.86,30.82,30.84,11120.0,27.5776,27.5776,27.5418,27.5597,11120.0
2020-12-17 09:55:00,30.85,30.87,30.79,30.79,21320.0,27.5687,27.5865,27.515,27.515,21320.0
2020-12-17 10:00:00,30.79,30.82,30.76,30.82,23784.0,27.515,27.5418,27.4882,27.5418,23784.0
2020-12-17 10:05:00,30.82,30.82,30.74,30.77,26001.0,27.5418,27.5418,27.4704,27.4972,26001.0
2020-12-17 10:10:00,30.77,30.87,30.76,30.8,22690.0,27.4972,27.5865,27.4882,27.524,22690.0
2020-12-17 10:15:00,30.8,30.8,30.75,30.77,14207.0,27.524,27.524,27.4793,27.4972,14207.0
2020-12-17 10:20:00,30.76,30.76,30.71,30.71,12426.0,27.4882,27.4882,27.4435,27.4435,12426.0
2020-12-17 10:25:00,30.71,30.73,30.68,30.7,27414.0,27.4435,27.4614,27.4167,27.4346,27414.0
2020-12-17 10:30:00,30.7,30.74,30.68,30.73,17368.0,27.4346,27.4704,27.4167,27.4614,17368.0
2020-12-17 10:35:00,30.73,30.76,30.7,30.76,13252.0,27.4614,27.4882,27.4346,27.4882,13252.0
2020-12-17 10:40:00,30.75,30.82,30.73,30.82,35261.0,27.4793,27.5418,27.4614,27.5418,35261.0
2020-12-17 10:45:00,30.82,30.84,30.8,30.82,10183.0,27.5418,27.5597,27.524,27.5418,10183.0
2020-12-17 10:50:00,30.81,30.81,30.79,30.8,13291.0,27.5329,27.5329,27.515,27.524,13291.0
2020-12-17 10:55:00,30.8,30.82,30.79,30.8,15819.0,27.524,27.5418,27.515,27.524,15819.0
2020-12-17 11:00:00,30.8,30.81,30.73,30.75,21600.0,27.524,27.5329,27.4614,27.4793,21600.0
2020-12-17 11:05:00,30.75,30.8,30.74,30.8,12622.0,27.4793,27.524,27.4704,27.524,12622.0
2020-12-17 11:10:00,30.8,30.81,30.79,30.8,40592.0,27.524,27.5329,27.515,27.524,40592.0
2020-12-17 11:15:00,30.81,30.87,30.81,30.87,37601.0,27.5329,27.5865,27.5329,27.5865,37601.0
2020-12-17 11:20:00,30.87,30.87,30.84,30.86,23663.0,27.5865,27.5865,27.5597,27.5776,23663.0
2020-12-17 11:25:00,30.86,30.86,30.83,30.84,42809.0,27.5776,27.5776,27.5508,27.5597,42809.0
2020-12-17 11:30:00,30.83,30.86,30.83,30.86,22338.0,27.5508,27.5776,27.5508,27.5776,22338.0
2020-12-17 11:35:00,30.86,30.87,30.85,30.86,18132.0,27.5776,27.5865,27.5687,27.5776,18132.0
2020-12-17 11:40:00,30.86,30.89,30.85,30.88,12122.0,27.5776,27.6044,27.5687,27.5955,12122.0
2020-12-17 11:45:00,30.88,30.89,30.85,30.89,31033.0,27.5955,27.6044,27.5687,27.6044,31033.0
2020-12-17 11:50:00,30.88,30.88,30.84,30.85,75467.0,27.5955,27.5955,27.5597,27.5687,75467.0
2020-12-17 11:55:00,30.85,30.87,30.84,30.87,27922.0,27.5687,27.5865,27.5597,27.5865,27922.0
2020-12-17 12:00:00,30.87,30.88,30.85,30.86,17220.0,27.5865,27.5955,27.5687,27.5776,17220.0
2020-12-17 12:05:00,30.86,30.9,30.85,30.89,17816.0,27.5776,27.6133,27.5687,27.6044,17816.0
2020-12-17 12:10:00,30.88,30.89,30.86,30.87,46507.0,27.5955,27.6044,27.5776,27.5865,46507.0
2020-12-17 12:15:00,30.87,30.89,30.86,30.89,36361.0,27.5865,27.6044,27.5776,27.6044,36361.0
2020-12-17 12:20:00,30.89,30.9,30.88,30.9,12326.0,27.6044,27.6133,27.5955,27.6133,12326.0
2020-12-17 12:25:00,30.9,31.0,30.89,31.0,150129.0,27.6133,27.7027,27.6044,27.7027,150129.0
2020-12-17 12:30:00,31.0,31.0,30.95,30.96,82447.0,27.7027,27.7027,27.658,27.667,82447.0
2020-12-17 12:35:00,30.96,30.99,30.94,30.95,98000.0,27.667,27.6938,27.6491,27.658,98000.0
2020-12-17 12:40:00,30.95,30.98,30.92,30.95,59395.0,27.658,27.6848,27.6312,27.658,59395.0
2020-12-17 12:45:00,30.95,30.99,30.95,30.98,45439.0,27.658,27.6938,27.658,27.6848,45439.0
2020-12-17 12:50:00,30.98,31.0,30.98,31.0,21257.0,27.6848,27.7027,27.6848,27.7027,21257.0
2020-12-17 12:55:00,31.0,31.02,30.99,31.01,55095.0,27.7027,27.7206,27.6938,27.7116,55095.0
2020-12-17 13:00:00,31.01,31.05,31.0,31.05,39779.0,27.7116,27.7474,27.7027,27.7474,39779.0
2020-12-17 13:05:00,31.05,31.05,31.01,31.03,29495.0,27.7474,27.7474,27.7116,27.7295,29495.0
2020-12-17 13:10:00,31.03,31.08,31.03,31.07,24187.0,27.7295,27.7742,27.7295,27.7653,24187.0
2020-12-17 13:15:00,31.06,31.08,31.04,31.05,19888.0,27.7563,27.7742,27.7384,27.7474,19888.0
2020-12-17 13:20:00,31.05,31.06,31.03,31.04,24373.0,27.7474,27.7563,27.7295,27.7384,24373.0
2020-12-17 13:25:00,31.05,31.06,31.02,31.05,26192.0,27.7474,27.7563,27.7206,27.7474,26192.0
2020-12-17 13:30:00,31.05,31.09,31.05,31.09,48851.0,27.7474,27.7831,27.7474,27.7831,48851.0
2020-12-17 13:35:00,31.09,31.11,31.08,31.11,39089.0,27.7831,27.801,27.7742,27.801,39089.0
2020-12-17 13:40:00,31.11,31.14,31.1,31.14,82914.0,27.801,27.8278,27.7921,27.8278,82914.0
2020-12-17 13:45:00,31.14,31.14,31.13,31.14,40645.0,27.8278,27.8278,27.8189,27.8278,40645.0
2020-12-17 13:50:00,31.15,31.17,31.05,31.05,62761.0,27.8367,27.8546,27.7474,27.7474,62761.0
2020-12-17 13:55:00,31.05,31.09,31.04,31.09,24381.0,27.7474,27.7831,27.7384,27.7831,24381.0
2020-12-17 14:00:00,31.08,31.08,31.04,31.04,45686.0,27.7742,27.7742,27.7384,27.7384,45686.0
2020-12-17 14:05:00,31.05,31.06,31.02,31.05,19635.0,27.7474,27.7563,27.7206,27.7474,19635.0
2020-12-17 14:10:00,31.05,31.09,31.04,31.09,19385.0,27.7474,27.7831,27.7384,27.7831,19385.0
2020-12-17 14:15:00,31.09,31.12,31.08,31.12,12857.0,27.7831,27.8099,27.7742,27.8099,12857.0
2020-12-17 14:20:00,31.12,31.12,31.08,31.1,10813.0,27.8099,27.8099,27.7742,27.7921,10813.0
2020-12-17 14:25:00,31.1,31.13,31.09,31.13,31132.0,27.7921,27.8189,27.7831,27.8189,31132.0
2020-12-17 14:30:00,31.13,31.17,31.12,31.16,62289.0,27.8189,27.8546,27.8099,27.8457,62289.0
2020-12-17 14:35:00,31.16,31.17,31.09,31.1,33372.0,27.8457,27.8546,27.7831,27.7921,33372.0
2020-12-17 14:40:00,31.09,31.1,31.08,31.09,18478.0,27.7831,27.7921,27.7742,27.7831,18478.0
2020-12-17 14:45:00,31.09,31.1,31.07,31.07,26401.0,27.7831,27.7921,27.7653,27.7653,26401.0
2020-12-17 14:50:00,31.07,31.09,31.06,31.08,37180.0,27.7653,27.7831,27.7563,27.7742,37180.0
2020-12-17 14:55:00,31.09,31.11,31.08,31.11,10220.0,27.7831,27.801,27.7742,27.801,10220.0
2020-12-17 15:00:00,31.11,31.13,31.1,31.13,31140.0,27.801,27.8189,27.7921,27.8189,31140.0
2020-12-17 15:05:00,31.13,31.17,31.12,31.17,24852.0,27.8189,27.8546,27.8099,27.8546,24852.0
2020-12-17 15:10:00,31.17,31.18,31.13,31.17,48735.0,27.8546,27.8635,27.8189,27.8546,48735.0
2020-12-17 15:15:00,31.17,31.18,31.09,31.11,35256.0,27.8546,27.8635,27.7831,27.801,35256.0
2020-12-17 15:20:00,31.11,31.12,31.08,31.09,23425.0,27.801,27.8099,27.7742,27.7831,23425.0
2020-12-17 15:25:00,31.09,31.1,31.05,31.07,30325.0,27.7831,27.7921,27.7474,27.7653,30325.0
2020-12-17 15:30:00,31.07,31.09,31.03,31.04,52182.0,27.7653,27.7831,27.7295,27.7384,52182.0
2020-12-17 15:35:00,31.05,31.06,31.03,31.04,33032.0,27.7474,27.7563,27.7295,27.7384,33032.0
2020-12-17 15:40:00,31.04,31.05,30.99,31.03,95197.0,27.7384,27.7474,27.6938,27.7295,95197.0
2020-12-17 15:45:00,31.03,31.09,31.02,31.09,81208.0,27.7295,27.7831,27.7206,27.7831,81208.0
2020-12-17 15:50:00,31.09,31.13,31.09,31.13,148201.0,27.7831,27.8189,27.7831,27.8189,148201.0
2020-12-17 15:55:00,31.13,31.13,31.05,31.12,235044.0,27.8189,27.8189,27.7474,27.8099,235044.0
2020-12-18 09:30:00,31.34,31.4,31.21,31.36,801299.0,28.0065,28.0601,27.8904,28.0244,801299.0
2020-12-18 09:35:00,31.35,31.48,31.34,31.46,42404.0,28.0155,28.1316,28.0065,28.1138,42404.0
2020-12-18 09:40:00,31.47,31.48,31.25,31.31,196595.0,28.1227,28.1316,27.9261,27.9797,196595.0
2020-12-18 09:45:00,31.32,31.4,31.32,31.33,49823.0,27.9887,28.0601,27.9887,27.9976,49823.0
2020-12-18 09:50:00,31.33,31.33,31.26,31.27,47386.0,27.9976,27.9976,27.935,27.944,47386.0
2020-12-18 09:55:00,31.26,31.26,31.22,31.26,30905.0,27.935,27.935,27.8993,27.935,30905.0
2020-12-18 10:00:00,31.26,31.28,31.14,31.14,36739.0,27.935,27.9529,27.8278,27.8278,36739.0
2020-12-18 10:05:00,31.14,31.21,31.13,31.19,31417.0,27.8278,27.8904,27.8189,27.8725,31417.0
2020-12-18 10:10:00,31.19,31.22,31.13,31.17,61378.0,27.8725,27.8993,27.8189,27.8546,61378.0
2020-12-18 10:15:00,31.16,31.22,31.16,31.22,18348.0,27.8457,27.8993,27.8457,27.8993,18348.0
2020-12-18 10:20:00,31.22,31.28,31.19,31.25,34590.0,27.8993,27.9529,27.8725,27.9261,34590.0
2020-12-18 10:25:00,31.25,31.26,31.11,31.14,34628.0,27.9261,27.935,27.801,27.8278,34628.0
2020-12-18 10:30:00,31.14,31.16,31.08,31.08,19627.0,27.8278,27.8457,27.7742,27.7742,19627.0
2020-12-18 10:35:00,31.08,31.09,31.01,31.03,78746.0,27.7742,27.7831,27.7116,27.7295,78746.0
2020-12-18 10:40:00,31.02,31.04,31.0,31.01,40792.0,27.7206,27.7384,27.7027,27.7116,40792.0
2020-12-18 10:45:00,31.01,31.02,30.96,30.97,48235.0,27.7116,27.7206,27.667,27.6759,48235.0
2020-12-18 10:50:00,30.98,31.01,30.96,30.96,30215.0,27.6848,27.7116,27.667,27.667,30215.0
2020-12-18 10:55:00,30.97,30.98,30.86,30.87,85212.0,27.6759,27.6848,27.5776,27.5865,85212.0
2020-12-18 11:00:00,30.87,30.9,30.83,30.85,119107.0,27.5865,27.6133,27.5508,27.5687,119107.0
2020-12-18 11:05:00,30.84,30.85,30.76,30.76,54622.0,27.5597,27.5687,27.4882,27.4882,54622.0
2020-12-18 11:10:00,30.77,30.78,30.63,30.65,116817.0,27.4972,27.5061,27.3721,27.3899,116817.0
2020-12-18 11:15:00,30.64,30.68,30.56,30.68,116952.0,27.381,27.4167,27.3095,27.4167,116952.0
2020-12-18 11:20:00,30.68,30.75,30.66,30.71,166814.0,27.4167,27.4793,27.3989,27.4435,166814.0
2020-12-18 11:25:00,30.71,30.76,30.7,30.76,61023.0,27.4435,27.4882,27.4346,27.4882,61023.0
2020-12-18 11:30:00,30.76,30.79,30.74,30.78,24747.0,27.4882,27.515,27.4704,27.5061,24747.0
2020-12-18 11:35:00,30.78,30.79,30.75,30.76,23672.0,27.5061,27.515,27.4793,27.4882,23672.0
2020-12-18 11:40:00,30.76,30.78,30.74,30.78,50522.0,27.4882,27.5061,27.4704,27.5061,50522.0
2020-12-18 11:45:00,30.78,30.8,30.77,30.79,26724.0,27.5061,27.524,27.4972,27.515,26724.0
2020-12-18 11:50:00,30.8,30.85,30.79,30.84,69075.0,27.524,27.5687,27.515,27.5597,69075.0
2020-12-18 11:55:00,30.84,30.86,30.81,30.84,40096.0,27.5597,27.5776,27.5329,27.5597,40096.0
2020-12-18 12:00:00,30.83,30.9,30.81,30.9,39379.0,27.5508,27.6133,27.5329,27.6133,39379.0
2020-12-18 12:05:00,30.9,30.96,30.89,30.92,47568.0,27.6133,27.667,27.6044,27.6312,47568.0
2020-12-18 12:10:00,30.93,30.98,30.92,30.96,31864.0,27.6401,27.6848,27.6312,27.667,31864.0
2020-12-18 12:15:00,30.96,31.02,30.95,31.01,61264.0,27.667,27.7206,27.658,27.7116,61264.0
2020-12-18 12:20:00,31.0,31.01,31.0,31.01,17918.0,27.7027,27.7116,27.7027,27.7116,17918.0
2020-12-18 12:25:00,31.02,31.03,31.0,31.03,19910.0,27.7206,27.7295,27.7027,27.7295,19910.0
2020-12-18 12:30:00,31.03,31.04,30.97,30.98,50837.0,27.7295,27.7384,27.6759,27.6848,50837.0
2020-12-18 12:35:00,30.98,30.98,30.9,30.93,60466.0,27.6848,27.6848,27.6133,27.6401,60466.0
2020-12-18 12:40:00,30.93,30.93,30.81,30.84,36702.0,27.6401,27.6401,27.5329,27.5597,36702.0
2020-12-18 12:45:00,30.84,30.84,30.78,30.8,58096.0,27.5597,27.5597,27.5061,27.524,58096.0
2020-12-18 12:50:00,30.8,30.81,30.79,30.8,27969.0,27.524,27.5329,27.515,27.524,27969.0
2020-12-18 12:55:00,30.8,30.84,30.79,30.84,31171.0,27.524,27.5597,27.515,27.5597,31171.0
2020-12-18 13:00:00,30.84,30.84,30.8,30.82,22691.0,27.5597,27.5597,27.524,27.5418,22691.0
2020-12-18 13:05:00,30.82,30.82,30.79,30.8,25655.0,27.5418,27.5418,27.515,27.524,25655.0
2020-12-18 13:10:00,30.8,30.81,30.78,30.78,16391.0,27.524,27.5329,27.5061,27.5061,16391.0
2020-12-18 13:15:00,30.79,30.82,30.76,30.82,29183.0,27.515,27.5418,27.4882,27.5418,29183.0
2020-12-18 13:20:00,30.82,30.82,30.79,30.82,20828.0,27.5418,27.5418,27.515,27.5418,20828.0
2020-12-18 13:25:00,30.82,30.82,30.79,30.8,26006.0,27.5418,27.5418,27.515,27.524,26006.0
2020-12-18 13:30:00,30.8,30.84,30.8,30.82,61280.0,27.524,27.5597,27.524,27.5418,61280.0
2020-12-18 13:35:00,30.82,30.85,30.81,30.83,40450.0,27.5418,27.5687,27.5329,27.5508,40450.0
2020-12-18 13:40:00,30.83,30.86,30.81,30.81,41829.0,27.5508,27.5776,27.5329,27.5329,41829.0
2020-12-18 13:45:00,30.82,30.82,30.79,30.8,29883.0,27.5418,27.5418,27.515,27.524,29883.0
2020-12-18 13:50:00,30.8,30.8,30.73,30.74,43462.0,27.524,27.524,27.4614,27.4704,43462.0
2020-12-18 13:55:00,30.73,30.76,30.72,30.76,32175.0,27.4614,27.4882,27.4525,27.4882,32175.0
2020-12-18 14:00:00,30.76,30.77,30.74,30.75,31836.0,27.4882,27.4972,27.4704,27.4793,31836.0
2020-12-18 14:05:00,30.75,30.78,30.74,30.75,61235.0,27.4793,27.5061,27.4704,27.4793,61235.0
2020-12-18 14:10:00,30.75,30.76,30.74,30.76,47522.0,27.4793,27.4882,27.4704,27.4882,47522.0
2020-12-18 14:15:00,30.76,30.76,30.69,30.7,49257.0,27.4882,27.4882,27.4257,27.4346,49257.0
2020-12-18 14:20:00,30.7,30.71,30.64,30.67,37275.0,27.4346,27.4435,27.381,27.4078,37275.0
2020-12-18 14:25:00,30.67,30.68,30.66,30.68,21632.0,27.4078,27.4167,27.3989,27.4167,21632.0
2020-12-18 14:30:00,30.68,30.72,30.67,30.72,25636.0,27.4167,27.4525,27.4078,27.4525,25636.0
2020-12-18 14:35:00,30.72,30.76,30.72,30.73,38628.0,27.4525,27.4882,27.4525,27.4614,38628.0
2020-12-18 14:40:00,30.73,30.73,30.7,30.71,19632.0,27.4614,27.4614,27.4346,27.4435,19632.0
2020-12-18 14:45:00,30.71,30.71,30.66,30.68,28430.0,27.4435,27.4435,27.3989,27.4167,28430.0
2020-12-18 14:50:00,30.68,30.69,30.67,30.69,21231.0,27.4167,27.4257,27.4078,27.4257,21231.0
2020-12-18 14:55:00,30.69,30.7,30.59,30.59,38483.0,27.4257,27.4346,27.3363,27.3363,38483.0
2020-12-18 15:00:00,30.6,30.6,30.56,30.58,54395.0,27.3452,27.3452,27.3095,27.3274,54395.0
2020-12-18 15:05:00,30.58,30.61,30.57,30.58,38998.0,27.3274,27.3542,27.3184,27.3274,38998.0
2020-12-18 15:10:00,30.59,30.59,30.53,30.55,43212.0,27.3363,27.3363,27.2827,27.3006,43212.0
2020-12-18 15:15:00,30.55,30.58,30.55,30.55,29735.0,27.3006,27.3274,27.3006,27.3006,29735.0
2020-12-18 15:20:00,30.55,30.61,30.51,30.6,110757.0,27.3006,27.3542,27.2648,27.3452,110757.0
2020-12-18 15:25:00,30.59,30.64,30.58,30.64,52637.0,27.3363,27.381,27.3274,27.381,52637.0
2020-12-18 15:30:00,30.64,30.68,30.63,30.63,67820.0,27.381,27.4167,27.3721,27.3721,67820.0
2020-12-18 15:35:00,30.63,30.64,30.61,30.64,74374.0,27.3721,27.381,27.3542,27.381,74374.0
2020-12-18 15:40:00,30.64,30.75,30.62,30.74,114010.0,27.381,27.4793,27.3631,27.4704,114010.0
2020-12-18 15:45:00,30.74,30.83,30.74,30.81,111460.0,27.4704,27.5508,27.4704,27.5329,111460.0
2020-12-18 15:50:00,30.81,30.95,30.65,30.84,531052.0,27.5329,27.658,27.3899,27.5597,531052.0
2020-12-18 15:55:00,30.84,30.99,30.82,30.93,666846.0,27.5597,27.6938,27.5418,27.6401,666846.0
2020-12-21 09:30:00,30.64,30.68,30.5,30.57,42040.0,27.381,27.4167,27.2559,27.3184,42040.0
2020-12-21 09:35:00,30.58,30.62,30.52,30.61,56810.0,27.3274,27.3631,27.2738,27.3542,56810.0
2020-12-21 09:40:00,30.62,30.66,30.49,30.49,75163.0,27.3631,27.3989,27.2469,27.2469,75163.0
2020-12-21 09:45:00,30.5,30.54,30.48,30.51,44642.0,27.2559,27.2916,27.238,27.2648,44642.0
2020-12-21 09:50:00,30.52,30.58,30.51,30.53,30535.0,27.2738,27.3274,27.2648,27.2827,30535.0
2020-12-21 09:55:00,30.53,30.62,30.51,30.58,50019.0,27.2827,27.3631,27.2648,27.3274,50019.0
2020-12-21 10:00:00,30.59,30.65,30.48,30.48,72386.0,27.3363,27.3899,27.238,27.238,72386.0
2020-12-21 10:05:00,30.49,30.53,30.42,30.51,27581.0,27.2469,27.2827,27.1844,27.2648,27581.0
2020-12-21 10:10:00,30.51,30.59,30.47,30.58,28756.0,27.2648,27.3363,27.2291,27.3274,28756.0
2020-12-21 10:15:00,30.57,30.57,30.41,30.46,66489.0,27.3184,27.3184,27.1755,27.2201,66489.0
2020-12-21 10:20:00,30.46,30.48,30.41,30.45,56610.0,27.2201,27.238,27.1755,27.2112,56610.0
2020-12-21 10:25:00,30.45,30.47,30.39,30.4,38369.0,27.2112,27.2291,27.1576,27.1665,38369.0
2020-12-21 10:30:00,30.4,30.47,30.37,30.45,29980.0,27.1665,27.2291,27.1397,27.2112,29980.0
2020-12-21 10:35:00,30.45,30.52,30.43,30.52,41519.0,27.2112,27.2738,27.1933,27.2738,41519.0
2020-12-21 10:40:00,30.51,30.57,30.48,30.55,21330.0,27.2648,27.3184,27.238,27.3006,21330.0
2020-12-21 10:45:00,30.54,30.55,30.47,30.51,60961.0,27.2916,27.3006,27.2291,27.2648,60961.0
2020-12-21 10:50:00,30.51,30.61,30.5,30.61,46527.0,27.2648,27.3542,27.2559,27.3542,46527.0
2020-12-21 10:55:00,30.61,30.64,30.6,30.6,23940.0,27.3542,27.381,27.3452,27.3452,23940.0
2020-12-21 11:00:00,30.59,30.6,30.54,30.55,21290.0,27.3363,27.3452,27.2916,27.3006,21290.0
2020-12-21 11:05:00,30.55,30.59,30.54,30.58,24661.0,27.3006,27.3363,27.2916,27.3274,24661.0
2020-12-21 11:10:00,30.59,30.65,30.57,30.64,25540.0,27.3363,27.3899,27.3184,27.381,25540.0
2020-12-21 11:15:00,30.63,30.64,30.56,30.56,27558.0,27.3721,27.381,27.3095,27.3095,27558.0
2020-12-21 11:20:00,30.57,30.61,30.56,30.61,17267.0,27.3184,27.3542,27.3095,27.3542,17267.0
2020-12-21 11:25:00,30.6,30.63,30.59,30.61,20373.0,27.3452,27.3721,27.3363,27.3542,20373.0
2020-12-21 11:30:00,30.62,30.66,30.61,30.64,44257.0,27.3631,27.3989,27.3542,27.381,44257.0
2020-12-21 11:35:00,30.64,30.71,30.64,30.7,19174.0,27.381,27.4435,27.381,27.4346,19174.0
2020-12-21 11:40:00,30.69,30.7,30.66,30.68,12882.0,27.4257,27.4346,27.3989,27.4167,12882.0
2020-12-21 11:45:00,30.68,30.76,30.67,30.73,25664.0,27.4167,27.4882,27.4078,27.4614,25664.0
2020-12-21 11:50:00,30.74,30.78,30.72,30.76,24717.0,27.4704,27.5061,27.4525,27.4882,24717.0
2020-12-21 11:55:00,30.76,30.77,30.73,30.74,18145.0,27.4882,27.4972,27.4614,27.4704,18145.0
2020-12-21 12:00:00,30.74,30.81,30.73,30.81,17235.0,27.4704,27.5329,27.4614,27.5329,17235.0
2020-12-21 12:05:00,30.81,30.81,30.75,30.78,15577.0,27.5329,27.5329,27.4793,27.5061,15577.0
2020-12-21 12:10:00,30.78,30.78,30.74,30.78,17489.0,27.5061,27.5061,27.4704,27.5061,17489.0
2020-12-21 12:15:00,30.78,30.79,30.76,30.78,17239.0,27.5061,27.515,27.4882,27.5061,17239.0
2020-12-21 12:20:00,30.78,30.85,30.77,30.85,23255.0,27.5061,27.5687,27.4972,27.5687,23255.0
2020-12-21 12:25:00,30.85,30.87,30.75,30.76,45785.0,27.5687,27.5865,27.4793,27.4882,45785.0
2020-12-21 12:30:00,30.75,30.86,30.74,30.86,63514.0,27.4793,27.5776,27.4704,27.5776,63514.0
2020-12-21 12:35:00,30.86,30.91,30.83,30.83,35441.0,27.5776,27.6223,27.5508,27.5508,35441.0
2020-12-21 12:40:00,30.83,30.84,30.79,30.8,27647.0,27.5508,27.5597,27.515,27.524,27647.0
2020-12-21 12:45:00,30.81,30.83,30.79,30.8,11388.0,27.5329,27.5508,27.515,27.524,11388.0
2020-12-21 12:50:00,30.79,30.86,30.79,30.82,15509.0,27.515,27.5776,27.515,27.5418,15509.0
2020-12-21 12:55:00,30.83,30.85,30.81,30.84,10829.0,27.5508,27.5687,27.5329,27.5597,10829.0
2020-12-21 13:00:00,30.84,30.84,30.8,30.8,14583.0,27.5597,27.5597,27.524,27.524,14583.0
2020-12-21 13:05:00,30.8,30.83,30.8,30.81,14741.0,27.524,27.5508,27.524,27.5329,14741.0
2020-12-21 13:10:00,30.81,30.82,30.78,30.79,18628.0,27.5329,27.5418,27.5061,27.515,18628.0
2020-12-21 13:15:00,30.79,30.8,30.75,30.78,26331.0,27.515,27.524,27.4793,27.5061,26331.0
2020-12-21 13:20:00,30.78,30.78,30.74,30.78,15396.0,27.5061,27.5061,27.4704,27.5061,15396.0
2020-12-21 13:25:00,30.78,30.79,30.76,30.79,12173.0,27.5061,27.515,27.4882,27.515,12173.0
2020-12-21 13:30:00,30.79,30.8,30.77,30.78,8715.0,27.515,27.524,27.4972,27.5061,8715.0
2020-12-21 13:35:00,30.78,30.82,30.78,30.82,7499.0,27.5061,27.5418,27.5061,27.5418,7499.0
2020-12-21 13:40:00,30.82,30.85,30.81,30.85,11660.0,27.5418,27.5687,27.5329,27.5687,11660.0
2020-12-21 13:45:00,30.84,30.84,30.78,30.81,18305.0,27.5597,27.5597,27.5061,27.5329,18305.0
2020-12-21 13:50:00,30.81,30.85,30.81,30.85,9892.0,27.5329,27.5687,27.5329,27.5687,9892.0
2020-12-21 13:55:00,30.85,30.86,30.84,30.86,14356.0,27.5687,27.5776,27.5597,27.5776,14356.0
2020-12-21 14:00:00,30.86,30.86,30.81,30.82,19272.0,27.5776,27.5776,27.5329,27.5418,19272.0
2020-12-21 14:05:00,30.82,30.82,30.79,30.81,17092.0,27.5418,27.5418,27.515,27.5329,17092.0
2020-12-21 14:10:00,30.8,30.85,30.8,30.85,9875.0,27.524,27.5687,27.524,27.5687,9875.0
2020-12-21 14:15:00,30.85,30.86,30.8,30.81,16844.0,27.5687,27.5776,27.524,27.5329,16844.0
2020-12-21 14:20:00,30.8,30.83,30.79,30.81,18037.0,27.524,27.5508,27.515,27.5329,18037.0
2020-12-21 14:25:00,30.82,30.82,30.8,30.81,10052.0,27.5418,27.5418,27.524,27.5329,10052.0
2020-12-21 14:30:00,30.8,30.82,30.77,30.8,28363.0,27.524,27.5418,27.4972,27.524,28363.0
2020-12-21 14:35:00,30.81,30.85,30.8,30.8,33021.0,27.5329,27.5687,27.524,27.524,33021.0
2020-12-21 14:40:00,30.81,30.84,30.8,30.84,11367.0,27.5329,27.5597,27.524,27.5597,11367.0
2020-12-21 14:45:00,30.84,30.85,30.83,30.83,10436.0,27.5597,27.5687,27.5508,27.5508,10436.0
2020-12-21 14:50:00,30.83,30.86,30.82,30.86,14756.0,27.5508,27.5776,27.5418,27.5776,14756.0
2020-12-21 14:55:00,30.86,30.87,30.83,30.86,29756.0,27.5776,27.5865,27.5508,27.5776,29756.0
2020-12-21 15:00:00,30.86,30.87,30.82,30.84,16028.0,27.5776,27.5865,27.5418,27.5597,16028.0
2020-12-21 15:05:00,30.84,30.84,30.79,30.8,22954.0,27.5597,27.5597,27.515,27.524,22954.0
2020-12-21 15:10:00,30.8,30.83,30.79,30.83,23912.0,27.524,27.5508,27.515,27.5508,23912.0
2020-12-21 15:15:00,30.82,30.82,30.77,30.79,18395.0,27.5418,27.5418,27.4972,27.515,18395.0
2020-12-21 15:20:00,30.79,30.79,30.76,30.79,14809.0,27.515,27.515,27.4882,27.515,14809.0
2020-12-21 15:25:00,30.79,30.8,30.77,30.79,20527.0,27.515,27.524,27.4972,27.515,20527.0
2020-12-21 15:30:00,30.79,30.79,30.74,30.75,41633.0,27.515,27.515,27.4704,27.4793,41633.0
2020-12-21 15:35:00,30.75,30.79,30.74,30.78,37322.0,27.4793,27.515,27.4704,27.5061,37322.0
2020-12-21 15:40:00,30.78,30.8,30.74,30.75,30618.0,27.5061,27.524,27.4704,27.4793,30618.0
2020-12-21 15:45:00,30.75,30.77,30.74,30.76,30958.0,27.4793,27.4972,27.4704,27.4882,30958.0
2020-12-21 15:50:00,30.75,30.78,30.71,30.78,81432.0,27.4793,27.5061,27.4435,27.5061,81432.0
2020-12-21 15:55:00,30.78,30.8,30.75,30.78,131445.0,27.5061,27.524,27.4793,27.5061,131445.0
2020-12-22 09:30:00,30.76,30.83,30.67,30.8,70877.0,27.4882,27.5508,27.4078,27.524,70877.0
2020-12-22 09:35:00,30.8,30.91,30.8,30.89,33693.0,27.524,27.6223,27.524,27.6044,33693.0
2020-12-22 09:40:00,30.89,30.91,30.83,30.89,24625.0,27.6044,27.6223,27.5508,27.6044,24625.0
2020-12-22 09:45:00,30.89,30.93,30.86,30.88,17822.0,27.6044,27.6401,27.5776,27.5955,17822.0
2020-12-22 09:50:00,30.89,30.91,30.81,30.83,22157.0,27.6044,27.6223,27.5329,27.5508,22157.0
2020-12-22 09:55:00,30.83,30.86,30.79,30.84,18477.0,27.5508,27.5776,27.515,27.5597,18477.0
2020-12-22 10:00:00,30.84,30.86,30.79,30.81,11633.0,27.5597,27.5776,27.515,27.5329,11633.0
2020-12-22 10:05:00,30.82,30.86,30.8,30.85,16203.0,27.5418,27.5776,27.524,27.5687,16203.0
2020-12-22 10:10:00,30.86,30.87,30.79,30.8,10646.0,27.5776,27.5865,27.515,27.524,10646.0
2020-12-22 10:15:00,30.8,30.83,30.79,30.83,27645.0,27.524,27.5508,27.515,27.5508,27645.0
2020-12-22 10:20:00,30.83,30.86,30.81,30.85,7159.0,27.5508,27.5776,27.5329,27.5687,7159.0
2020-12-22 10:25:00,30.85,30.85,30.79,30.82,11145.0,27.5687,27.5687,27.515,27.5418,11145.0
2020-12-22 10:30:00,30.83,30.86,30.8,30.85,11499.0,27.5508,27.5776,27.524,27.5687,11499.0
2020-12-22 10:35:00,30.84,30.88,30.84,30.86,12469.0,27.5597,27.5955,27.5597,27.5776,12469.0
2020-12-22 10:40:00,30.86,30.88,30.84,30.88,12561.0,27.5776,27.5955,27.5597,27.5955,12561.0
2020-12-22 10:45:00,30.88,30.9,30.83,30.85,9727.0,27.5955,27.6133,27.5508,27.5687,9727.0
2020-12-22 10:50:00,30.84,30.87,30.82,30.87,16250.0,27.5597,27.5865,27.5418,27.5865,16250.0
2020-12-22 10:55:00,30.86,30.89,30.83,30.87,17528.0,27.5776,27.6044,27.5508,27.5865,17528.0
2020-12-22 11:00:00,30.87,30.87,30.82,30.84,20351.0,27.5865,27.5865,27.5418,27.5597,20351.0
2020-12-22 11:05:00,30.84,31.0,30.84,30.97,120327.0,27.5597,27.7027,27.5597,27.6759,120327.0
2020-12-22 11:10:00,30.98,31.0,30.96,31.0,7929.0,27.6848,27.7027,27.667,27.7027,7929.0
2020-12-22 11:15:00,31.0,31.08,31.0,31.07,12512.0,27.7027,27.7742,27.7027,27.7653,12512.0
2020-12-22 11:20:00,31.08,31.08,31.05,31.08,8497.0,27.7742,27.7742,27.7474,27.7742,8497.0
2020-12-22 11:25:00,31.07,31.1,31.04,31.09,16999.0,27.7653,27.7921,27.7384,27.7831,16999.0
2020-12-22 11:30:00,31.09,31.1,31.05,31.05,14870.0,27.7831,27.7921,27.7474,27.7474,14870.0
2020-12-22 11:35:00,31.05,31.09,31.04,31.09,11020.0,27.7474,27.7831,27.7384,27.7831,11020.0
2020-12-22 11:40:00,31.09,31.1,31.0,31.05,37819.0,27.7831,27.7921,27.7027,27.7474,37819.0
2020-12-22 11:45:00,31.04,31.07,31.03,31.04,15464.0,27.7384,27.7653,27.7295,27.7384,15464.0
2020-12-22 11:50:00,31.03,31.05,31.0,31.04,21387.0,27.7295,27.7474,27.7027,27.7384,21387.0
2020-12-22 11:55:00,31.03,31.04,31.01,31.04,32434.0,27.7295,27.7384,27.7116,27.7384,32434.0
2020-12-22 12:00:00,31.04,31.08,31.04,31.08,7617.0,27.7384,27.7742,27.7384,27.7742,7617.0
2020-12-22 12:05:00,31.07,31.09,31.06,31.09,6100.0,27.7653,27.7831,27.7563,27.7831,6100.0
2020-12-22 12:10:00,31.08,31.14,31.08,31.12,12967.0,27.7742,27.8278,27.7742,27.8099,12967.0
2020-12-22 12:15:00,31.12,31.12,31.07,31.09,15964.0,27.8099,27.8099,27.7653,27.7831,15964.0
2020-12-22 12:20:00,31.09,31.09,31.04,31.06,8791.0,27.7831,27.7831,27.7384,27.7563,8791.0
2020-12-22 12:25:00,31.06,31.07,31.04,31.05,13575.0,27.7563,27.7653,27.7384,27.7474,13575.0
2020-12-22 12:30:00,31.05,31.06,31.03,31.04,15352.0,27.7474,27.7563,27.7295,27.7384,15352.0
2020-12-22 12:35:00,31.04,31.07,31.03,31.05,30887.0,27.7384,27.7653,27.7295,27.7474,30887.0
2020-12-22 12:40:00,31.06,31.1,31.05,31.08,11632.0,27.7563,27.7921,27.7474,27.7742,11632.0
2020-12-22 12:45:00,31.07,31.08,31.04,31.05,10856.0,27.7653,27.7742,27.7384,27.7474,10856.0
2020-12-22 12:50:00,31.04,31.05,31.02,31.04,10410.0,27.7384,27.7474,27.7206,27.7384,10410.0
2020-12-22 12:55:00,31.03,31.03,30.97,30.98,11488.0,27.7295,27.7295,27.6759,27.6848,11488.0
2020-12-22 13:00:00,30.98,31.01,30.98,30.99,8850.0,27.6848,27.7116,27.6848,27.6938,8850.0
2020-12-22 13:05:00,30.99,31.02,30.98,31.01,16243.0,27.6938,27.7206,27.6848,27.7116,16243.0
2020-12-22 13:10:00,31.01,31.02,31.0,31.02,6910.0,27.7116,27.7206,27.7027,27.7206,6910.0
2020-12-22 13:15:00,31.01,31.03,31.0,31.01,15082.0,27.7116,27.7295,27.7027,27.7116,15082.0
2020-12-22 13:20:00,31.01,31.01,30.98,31.0,12293.0,27.7116,27.7116,27.6848,27.7027,12293.0
2020-12-22 13:25:00,31.0,31.02,30.99,31.01,8547.0,27.7027,27.7206,27.6938,27.7116,8547.0
2020-12-22 13:30:00,31.01,31.03,30.98,30.99,10393.0,27.7116,27.7295,27.6848,27.6938,10393.0
2020-12-22 13:35:00,30.99,31.03,30.99,31.02,9210.0,27.6938,27.7295,27.6938,27.7206,9210.0
2020-12-22 13:40:00,31.02,31.02,30.98,31.0,13472.0,27.7206,27.7206,27.6848,27.7027,13472.0
2020-12-22 13:45:00,31.0,31.03,30.99,31.02,11639.0,27.7027,27.7295,27.6938,27.7206,11639.0
2020-12-22 13:50:00,31.02,31.04,31.01,31.02,10858.0,27.7206,27.7384,27.7116,27.7206,10858.0
2020-12-22 13:55:00,31.02,31.02,30.94,30.95,25987.0,27.7206,27.7206,27.6491,27.658,25987.0
2020-12-22 14:00:00,30.95,30.96,30.91,30.92,12934.0,27.658,27.667,27.6223,27.6312,12934.0
2020-12-22 14:05:00,30.92,30.93,30.9,30.91,18725.0,27.6312,27.6401,27.6133,27.6223,18725.0
2020-12-22 14:10:00,30.91,30.91,30.86,30.86,15579.0,27.6223,27.6223,27.5776,27.5776,15579.0
2020-12-22 14:15:00,30.87,30.89,30.86,30.89,19978.0,27.5865,27.6044,27.5776,27.6044,19978.0
2020-12-22 14:20:00,30.89,30.9,30.86,30.9,27457.0,27.6044,27.6133,27.5776,27.6133,27457.0
2020-12-22 14:25:00,30.9,30.92,30.88,30.91,11346.0,27.6133,27.6312,27.5955,27.6223,11346.0
2020-12-22 14:30:00,30.91,30.93,30.9,30.93,7963.0,27.6223,27.6401,27.6133,27.6401,7963.0
2020-12-22 14:35:00,30.93,30.95,30.9,30.92,26887.0,27.6401,27.658,27.6133,27.6312,26887.0
2020-12-22 14:40:00,30.91,30.95,30.89,30.95,15314.0,27.6223,27.658,27.6044,27.658,15314.0
2020-12-22 14:45:00,30.94,30.95,30.92,30.94,14155.0,27.6491,27.658,27.6312,27.6491,14155.0
2020-12-22 14:50:00,30.94,30.95,30.92,30.93,14089.0,27.6491,27.658,27.6312,27.6401,14089.0
2020-12-22 14:55:00,30.93,30.95,30.92,30.95,17447.0,27.6401,27.658,27.6312,27.658,17447.0
2020-12-22 15:00:00,30.95,30.96,30.93,30.96,10697.0,27.658,27.667,27.6401,27.667,10697.0
2020-12-22 15:05:00,30.96,30.97,30.93,30.95,25269.0,27.667,27.6759,27.6401,27.658,25269.0
2020-12-22 15:10:00,30.95,30.98,30.94,30.98,24331.0,27.658,27.6848,27.6491,27.6848,24331.0
2020-12-22 15:15:00,30.98,30.99,30.93,30.93,31062.0,27.6848,27.6938,27.6401,27.6401,31062.0
2020-12-22 15:20:00,30.92,30.94,30.91,30.92,17030.0,27.6312,27.6491,27.6223,27.6312,17030.0
2020-12-22 15:25:00,30.92,30.94,30.9,30.93,15815.0,27.6312,27.6491,27.6133,27.6401,15815.0
2020-12-22 15:30:00,30.93,30.99,30.92,30.98,173614.0,27.6401,27.6938,27.6312,27.6848,173614.0
2020-12-22 15:35:00,30.97,30.99,30.94,30.96,38877.0,27.6759,27.6938,27.6491,27.667,38877.0
2020-12-22 15:40:00,30.96,30.99,30.94,30.99,38930.0,27.667,27.6938,27.6491,27.6938,38930.0
2020-12-22 15:45:00,30.99,31.04,30.97,30.98,47929.0,27.6938,27.7384,27.6759,27.6848,47929.0
2020-12-22 15:50:00,30.99,31.03,30.97,31.02,73148.0,27.6938,27.7295,27.6759,27.7206,73148.0
2020-12-22 15:55:00,31.02,31.08,31.01,31.07,167544.0,27.7206,27.7742,27.7116,27.7653,167544.0
2020-12-23 09:30:00,30.77,31.21,30.69,31.16,101761.0,27.4972,27.8904,27.4257,27.8457,101761.0
2020-12-23 09:35:00,31.17,31.31,31.16,31.31,33668.0,27.8546,27.9797,27.8457,27.9797,33668.0
2020-12-23 09:40:00,31.31,31.37,31.3,31.3,16346.0,27.9797,28.0333,27.9708,27.9708,16346.0
2020-12-23 09:45:00,31.3,31.34,31.26,31.26,20586.0,27.9708,28.0065,27.935,27.935,20586.0
2020-12-23 09:50:00,31.25,31.31,31.25,31.29,22134.0,27.9261,27.9797,27.9261,27.9618,22134.0
2020-12-23 09:55:00,31.29,31.34,31.28,31.33,9771.0,27.9618,28.0065,27.9529,27.9976,9771.0
2020-12-23 10:00:00,31.34,31.37,31.28,31.28,21392.0,28.0065,28.0333,27.9529,27.9529,21392.0
2020-12-23 10:05:00,31.28,31.28,31.19,31.21,24384.0,27.9529,27.9529,27.8725,27.8904,24384.0
2020-12-23 10:10:00,31.21,31.24,31.16,31.18,15771.0,27.8904,27.9172,27.8457,27.8635,15771.0
2020-12-23 10:15:00,31.18,31.22,31.16,31.21,18763.0,27.8635,27.8993,27.8457,27.8904,18763.0
2020-12-23 10:20:00,31.21,31.25,31.2,31.24,13243.0,27.8904,27.9261,27.8814,27.9172,13243.0
2020-12-23 10:25:00,31.24,31.26,31.23,31.24,7836.0,27.9172,27.935,27.9082,27.9172,7836.0
2020-12-23 10:30:00,31.24,31.25,31.16,31.16,14872.0,27.9172,27.9261,27.8457,27.8457,14872.0
2020-12-23 10:35:00,31.15,31.18,31.13,31.17,19078.0,27.8367,27.8635,27.8189,27.8546,19078.0
2020-12-23 10:40:00,31.18,31.21,31.16,31.18,55267.0,27.8635,27.8904,27.8457,27.8635,55267.0
2020-12-23 10:45:00,31.18,31.24,31.17,31.24,92455.0,27.8635,27.9172,27.8546,27.9172,92455.0
2020-12-23 10:50:00,31.24,31.25,31.17,31.19,17891.0,27.9172,27.9261,27.8546,27.8725,17891.0
2020-12-23 10:55:00,31.19,31.22,31.18,31.21,11705.0,27.8725,27.8993,27.8635,27.8904,11705.0
2020-12-23 11:00:00,31.22,31.24,31.21,31.23,8086.0,27.8993,27.9172,27.8904,27.9082,8086.0
2020-12-23 11:05:00,31.24,31.24,31.15,31.15,8797.0,27.9172,27.9172,27.8367,27.8367,8797.0
2020-12-23 11:10:00,31.15,31.18,31.14,31.16,13373.0,27.8367,27.8635,27.8278,27.8457,13373.0
2020-12-23 11:15:00,31.16,31.21,31.15,31.2,14223.0,27.8457,27.8904,27.8367,27.8814,14223.0
2020-12-23 11:20:00,31.2,31.22,31.15,31.18,11899.0,27.8814,27.8993,27.8367,27.8635,11899.0
2020-12-23 11:25:00,31.19,31.23,31.18,31.23,6813.0,27.8725,27.9082,27.8635,27.9082,6813.0
2020-12-23 11:30:00,31.22,31.26,31.22,31.23,11875.0,27.8993,27.935,27.8993,27.9082,11875.0
2020-12-23 11:35:00,31.24,31.26,31.22,31.26,7294.0,27.9172,27.935,27.8993,27.935,7294.0
2020-12-23 11:40:00,31.26,31.28,31.25,31.27,4975.0,27.935,27.9529,27.9261,27.944,4975.0
2020-12-23 11:45:00,31.27,31.29,31.27,31.28,5665.0,27.944,27.9618,27.944,27.9529,5665.0
2020-12-23 11:50:00,31.28,31.31,31.28,31.31,5987.0,27.9529,27.9797,27.9529,27.9797,5987.0
2020-12-23 11:55:00,31.3,31.31,31.29,31.3,6518.0,27.9708,27.9797,27.9618,27.9708,6518.0
2020-12-23 12:00:00,31.31,31.32,31.31,31.32,6966.0,27.9797,27.9887,27.9797,27.9887,6966.0
2020-12-23 12:05:00,31.32,31.32,31.3,31.31,6074.0,27.9887,27.9887,27.9708,27.9797,6074.0
2020-12-23 12:10:00,31.31,31.35,31.31,31.35,8900.0,27.9797,28.0155,27.9797,28.0155,8900.0
2020-12-23 12:15:00,31.35,31.38,31.34,31.34,13452.0,28.0155,28.0423,28.0065,28.0065,13452.0
2020-12-23 12:20:00,31.34,31.36,31.33,31.36,5568.0,28.0065,28.0244,27.9976,28.0244,5568.0
2020-12-23 12:25:00,31.36,31.36,31.35,31.36,2116.0,28.0244,28.0244,28.0155,28.0244,2116.0
2020-12-23 12:30:00,31.36,31.37,31.33,31.34,12474.0,28.0244,28.0333,27.9976,28.0065,12474.0
2020-12-23 12:35:00,31.33,31.36,31.33,31.36,6500.0,27.9976,28.0244,27.9976,28.0244,6500.0
2020-12-23 12:40:00,31.36,31.38,31.36,31.37,8237.0,28.0244,28.0423,28.0244,28.0333,8237.0
2020-12-23 12:45:00,31.37,31.4,31.36,31.39,10545.0,28.0333,28.0601,28.0244,28.0512,10545.0
2020-12-23 12:50:00,31.39,31.39,31.35,31.35,9976.0,28.0512,28.0512,28.0155,28.0155,9976.0
2020-12-23 12:55:00,31.35,31.39,31.34,31.39,8627.0,28.0155,28.0512,28.0065,28.0512,8627.0
2020-12-23 13:00:00,31.39,31.41,31.38,31.41,6564.0,28.0512,28.0691,28.0423,28.0691,6564.0
2020-12-23 13:05:00,31.41,31.45,31.4,31.44,27258.0,28.0691,28.1048,28.0601,28.0959,27258.0
2020-12-23 13:10:00,31.44,31.45,31.42,31.44,12172.0,28.0959,28.1048,28.078,28.0959,12172.0
2020-12-23 13:15:00,31.44,31.45,31.43,31.45,4100.0,28.0959,28.1048,28.087,28.1048,4100.0
2020-12-23 13:20:00,31.45,31.45,31.44,31.45,3875.0,28.1048,28.1048,28.0959,28.1048,3875.0
2020-12-23 13:25:00,31.45,31.45,31.39,31.41,12769.0,28.1048,28.1048,28.0512,28.0691,12769.0
2020-12-23 13:30:00,31.41,31.43,31.41,31.43,4214.0,28.0691,28.087,28.0691,28.087,4214.0
2020-12-23 13:35:00,31.43,31.43,31.42,31.43,6746.0,28.087,28.087,28.078,28.087,6746.0
2020-12-23 13:40:00,31.43,31.45,31.42,31.45,4996.0,28.087,28.1048,28.078,28.1048,4996.0
2020-12-23 13:45:00,31.45,31.48,31.45,31.46,24675.0,28.1048,28.1316,28.1048,28.1138,24675.0
2020-12-23 13:50:00,31.47,31.52,31.46,31.5,60425.0,28.1227,28.1674,28.1138,28.1495,60425.0
2020-12-23 13:55:00,31.5,31.51,31.49,31.51,15208.0,28.1495,28.1584,28.1406,28.1584,15208.0
2020-12-23 14:00:00,31.51,31.54,31.5,31.54,32157.0,28.1584,28.1853,28.1495,28.1853,32157.0
2020-12-23 14:05:00,31.54,31.54,31.52,31.53,16137.0,28.1853,28.1853,28.1674,28.1763,16137.0
2020-12-23 14:10:00,31.53,31.54,31.5,31.51,31590.0,28.1763,28.1853,28.1495,28.1584,31590.0
2020-12-23 14:15:00,31.51,31.54,31.5,31.54,17333.0,28.1584,28.1853,28.1495,28.1853,17333.0
2020-12-23 14:20:00,31.54,31.55,31.53,31.54,19435.0,28.1853,28.1942,28.1763,28.1853,19435.0
2020-12-23 14:25:00,31.54,31.55,31.53,31.55,18292.0,28.1853,28.1942,28.1763,28.1942,18292.0
2020-12-23 14:30:00,31.55,31.58,31.54,31.57,33340.0,28.1942,28.221,28.1853,28.2121,33340.0
2020-12-23 14:35:00,31.57,31.58,31.55,31.58,22136.0,28.2121,28.221,28.1942,28.221,22136.0
2020-12-23 14:40:00,31.58,31.61,31.58,31.59,34028.0,28.221,28.2478,28.221,28.2299,34028.0
2020-12-23 14:45:00,31.58,31.6,31.57,31.59,26661.0,28.221,28.2389,28.2121,28.2299,26661.0
2020-12-23 14:50:00,31.59,31.62,31.58,31.61,162159.0,28.2299,28.2567,28.221,28.2478,162159.0
2020-12-23 14:55:00,31.61,31.66,31.6,31.65,34428.0,28.2478,28.2925,28.2389,28.2836,34428.0
2020-12-23 15:00:00,31.65,31.65,31.62,31.64,38162.0,28.2836,28.2836,28.2567,28.2746,38162.0
2020-12-23 15:05:00,31.64,31.67,31.63,31.66,34086.0,28.2746,28.3014,28.2657,28.2925,34086.0
2020-12-23 15:10:00,31.66,31.72,31.65,31.7,26849.0,28.2925,28.3461,28.2836,28.3282,26849.0
2020-12-23 15:15:00,31.7,31.71,31.66,31.7,39665.0,28.3282,28.3372,28.2925,28.3282,39665.0
2020-12-23 15:20:00,31.7,31.7,31.67,31.69,31258.0,28.3282,28.3282,28.3014,28.3193,31258.0
2020-12-23 15:25:00,31.69,31.72,31.68,31.7,42946.0,28.3193,28.3461,28.3104,28.3282,42946.0
2020-12-23 15:30:00,31.7,31.71,31.68,31.69,52075.0,28.3282,28.3372,28.3104,28.3193,52075.0
2020-12-23 15:35:00,31.69,31.71,31.68,31.7,58710.0,28.3193,28.3372,28.3104,28.3282,58710.0
2020-12-23 15:40:00,31.7,31.73,31.69,31.71,79417.0,28.3282,28.355,28.3193,28.3372,79417.0
2020-12-23 15:45:00,31.71,31.74,31.68,31.71,94640.0,28.3372,28.364,28.3104,28.3372,94640.0
2020-12-23 15:50:00,31.7,31.7,31.64,31.65,132676.0,28.3282,28.3282,28.2746,28.2836,132676.0
2020-12-23 15:55:00,31.64,31.67,31.59,31.61,272819.0,28.2746,28.3014,28.2299,28.2478,272819.0
2020-12-24 09:30:00,31.6,31.71,31.59,31.68,33454.0,28.2389,28.3372,28.2299,28.3104,33454.0
2020-12-24 09:35:00,31.68,31.75,31.68,31.71,34207.0,28.3104,28.3729,28.3104,28.3372,34207.0
2020-12-24 09:40:00,31.71,31.85,31.69,31.78,38858.0,28.3372,28.4623,28.3193,28.3997,38858.0
2020-12-24 09:45:00,31.77,31.81,31.69,31.8,26564.0,28.3908,28.4265,28.3193,28.4176,26564.0
2020-12-24 09:50:00,31.79,31.8,31.65,31.71,50666.0,28.4087,28.4176,28.2836,28.3372,50666.0
2020-12-24 09:55:00,31.71,31.75,31.68,31.75,16854.0,28.3372,28.3729,28.3104,28.3729,16854.0
2020-12-24 10:00:00,31.74,31.77,31.72,31.76,44267.0,28.364,28.3908,28.3461,28.3819,44267.0
2020-12-24 10:05:00,31.75,31.77,31.7,31.71,23218.0,28.3729,28.3908,28.3282,28.3372,23218.0
2020-12-24 10:10:00,31.7,31.72,31.67,31.69,34301.0,28.3282,28.3461,28.3014,28.3193,34301.0
2020-12-24 10:15:00,31.69,31.73,31.68,31.72,23434.0,28.3193,28.355,28.3104,28.3461,23434.0
2020-12-24 10:20:00,31.73,31.74,31.7,31.71,20815.0,28.355,28.364,28.3282,28.3372,20815.0
2020-12-24 10:25:00,31.7,31.71,31.65,31.66,20501.0,28.3282,28.3372,28.2836,28.2925,20501.0
2020-12-24 10:30:00,31.67,31.7,31.62,31.63,35247.0,28.3014,28.3282,28.2567,28.2657,35247.0
2020-12-24 10:35:00,31.62,31.62,31.57,31.6,20847.0,28.2567,28.2567,28.2121,28.2389,20847.0
2020-12-24 10:40:00,31.6,31.64,31.59,31.63,12794.0,28.2389,28.2746,28.2299,28.2657,12794.0
2020-12-24 10:45:00,31.63,31.63,31.56,31.58,20432.0,28.2657,28.2657,28.2031,28.221,20432.0
2020-12-24 10:50:00,31.58,31.66,31.58,31.64,25679.0,28.221,28.2925,28.221,28.2746,25679.0
2020-12-24 10:55:00,31.63,31.66,31.6,31.62,30548.0,28.2657,28.2925,28.2389,28.2567,30548.0
2020-12-24 11:00:00,31.62,31.74,31.61,31.74,43752.0,28.2567,28.364,28.2478,28.364,43752.0
2020-12-24 11:05:00,31.75,31.78,31.74,31.77,19935.0,28.3729,28.3997,28.364,28.3908,19935.0
2020-12-24 11:10:00,31.78,31.79,31.76,31.79,19713.0,28.3997,28.4087,28.3819,28.4087,19713.0
2020-12-24 11:15:00,31.79,31.8,31.76,31.79,22162.0,28.4087,28.4176,28.3819,28.4087,22162.0
2020-12-24 11:20:00,31.79,31.8,31.75,31.76,22178.0,28.4087,28.4176,28.3729,28.3819,22178.0
2020-12-24 11:25:00,31.75,31.76,31.73,31.76,10168.0,28.3729,28.3819,28.355,28.3819,10168.0
2020-12-24 11:30:00,31.76,31.78,31.74,31.78,20282.0,28.3819,28.3997,28.364,28.3997,20282.0
2020-12-24 11:35:00,31.77,31.79,31.76,31.79,23199.0,28.3908,28.4087,28.3819,28.4087,23199.0
2020-12-24 11:40:00,31.79,31.79,31.76,31.76,18563.0,28.4087,28.4087,28.3819,28.3819,18563.0
2020-12-24 11:45:00,31.76,31.77,31.75,31.76,19500.0,28.3819,28.3908,28.3729,28.3819,19500.0
2020-12-24 11:50:00,31.77,31.77,31.74,31.75,21042.0,28.3908,28.3908,28.364,28.3729,21042.0
2020-12-24 11:55:00,31.75,31.8,31.74,31.8,20347.0,28.3729,28.4176,28.364,28.4176,20347.0
2020-12-24 12:00:00,31.8,31.8,31.73,31.76,33040.0,28.4176,28.4176,28.355,28.3819,33040.0
2020-12-24 12:05:00,31.76,31.81,31.76,31.81,18178.0,28.3819,28.4265,28.3819,28.4265,18178.0
2020-12-24 12:10:00,31.8,31.81,31.78,31.8,28435.0,28.4176,28.4265,28.3997,28.4176,28435.0
2020-12-24 12:15:00,31.8,31.82,31.8,31.82,15829.0,28.4176,28.4355,28.4176,28.4355,15829.0
2020-12-24 12:20:00,31.82,31.83,31.8,31.81,65145.0,28.4355,28.4444,28.4176,28.4265,65145.0
2020-12-24 12:25:00,31.82,31.86,31.81,31.86,25654.0,28.4355,28.4712,28.4265,28.4712,25654.0
2020-12-24 12:30:00,31.85,31.87,31.84,31.87,18372.0,28.4623,28.4802,28.4533,28.4802,18372.0
2020-12-24 12:35:00,31.87,31.87,31.8,31.81,42645.0,28.4802,28.4802,28.4176,28.4265,42645.0
2020-12-24 12:40:00,31.81,31.84,31.81,31.83,27164.0,28.4265,28.4533,28.4265,28.4444,27164.0
2020-12-24 12:45:00,31.82,31.83,31.77,31.79,56030.0,28.4355,28.4444,28.3908,28.4087,56030.0
2020-12-24 12:50:00,31.79,31.86,31.78,31.85,82397.0,28.4087,28.4712,28.3997,28.4623,82397.0
2020-12-24 12:55:00,31.86,31.9,31.85,31.88,131724.0,28.4712,28.507,28.4623,28.4891,131724.0
2020-12-28 09:30:00,32.0,32.14,31.88,32.03,56514.0,28.5963,28.7214,28.4891,28.6231,56514.0
2020-12-28 09:35:00,32.04,32.06,31.98,32.04,27715.0,28.6321,28.6499,28.5785,28.6321,27715.0
2020-12-28 09:40:00,32.04,32.08,32.0,32.08,17166.0,28.6321,28.6678,28.5963,28.6678,17166.0
2020-12-28 09:45:00,32.09,32.09,31.99,32.01,27456.0,28.6768,28.6768,28.5874,28.6053,27456.0
2020-12-28 09:50:00,32.01,32.01,31.93,31.94,11673.0,28.6053,28.6053,28.5338,28.5427,11673.0
2020-12-28 09:55:00,31.93,31.95,31.89,31.91,14421.0,28.5338,28.5516,28.498,28.5159,14421.0
2020-12-28 10:00:00,31.91,31.93,31.89,31.93,8534.0,28.5159,28.5338,28.498,28.5338,8534.0
2020-12-28 10:05:00,31.92,32.0,31.92,31.96,24573.0,28.5248,28.5963,28.5248,28.5606,24573.0
2020-12-28 10:10:00,31.96,32.0,31.93,32.0,14057.0,28.5606,28.5963,28.5338,28.5963,14057.0
2020-12-28 10:15:00,32.0,32.07,32.0,32.05,17918.0,28.5963,28.6589,28.5963,28.641,17918.0
2020-12-28 10:20:00,32.06,32.06,31.98,31.99,7060.0,28.6499,28.6499,28.5785,28.5874,7060.0
2020-12-28 10:25:00,31.99,32.02,31.95,31.95,12808.0,28.5874,28.6142,28.5516,28.5516,12808.0
2020-12-28 10:30:00,31.96,32.01,31.94,32.01,11243.0,28.5606,28.6053,28.5427,28.6053,11243.0
2020-12-28 10:35:00,32.01,32.03,31.99,31.99,13773.0,28.6053,28.6231,28.5874,28.5874,13773.0
2020-12-28 10:40:00,32.0,32.03,31.95,31.95,12610.0,28.5963,28.6231,28.5516,28.5516,12610.0
2020-12-28 10:45:00,31.95,31.97,31.94,31.96,12253.0,28.5516,28.5695,28.5427,28.5606,12253.0
2020-12-28 10:50:00,31.96,31.98,31.93,31.93,7912.0,28.5606,28.5785,28.5338,28.5338,7912.0
2020-12-28 10:55:00,31.93,31.94,31.9,31.91,8434.0,28.5338,28.5427,28.507,28.5159,8434.0
2020-12-28 11:00:00,31.91,31.94,31.9,31.93,10736.0,28.5159,28.5427,28.507,28.5338,10736.0
2020-12-28 11:05:00,31.93,31.95,31.91,31.93,10935.0,28.5338,28.5516,28.5159,28.5338,10935.0
2020-12-28 11:10:00,31.93,31.95,31.92,31.93,10152.0,28.5338,28.5516,28.5248,28.5338,10152.0
2020-12-28 11:15:00,31.93,31.96,31.92,31.95,8518.0,28.5338,28.5606,28.5248,28.5516,8518.0
2020-12-28 11:20:00,31.96,31.98,31.95,31.95,7720.0,28.5606,28.5785,28.5516,28.5516,7720.0
2020-12-28 11:25:00,31.95,31.96,31.93,31.94,8779.0,28.5516,28.5606,28.5338,28.5427,8779.0
2020-12-28 11:30:00,31.93,31.95,31.87,31.88,22940.0,28.5338,28.5516,28.4802,28.4891,22940.0
2020-12-28 11:35:00,31.88,31.9,31.83,31.86,14089.0,28.4891,28.507,28.4444,28.4712,14089.0
2020-12-28 11:40:00,31.85,31.89,31.85,31.88,8163.0,28.4623,28.498,28.4623,28.4891,8163.0
2020-12-28 11:45:00,31.87,31.91,31.87,31.89,18040.0,28.4802,28.5159,28.4802,28.498,18040.0
2020-12-28 11:50:00,31.89,31.92,31.88,31.9,11413.0,28.498,28.5248,28.4891,28.507,11413.0
2020-12-28 11:55:00,31.9,31.92,31.89,31.92,8221.0,28.507,28.5248,28.498,28.5248,8221.0
2020-12-28 12:00:00,31.92,31.94,31.9,31.9,13539.0,28.5248,28.5427,28.507,28.507,13539.0
2020-12-28 12:05:00,31.9,31.9,31.86,31.89,7967.0,28.507,28.507,28.4712,28.498,7967.0
2020-12-28 12:10:00,31.89,31.9,31.81,31.81,19823.0,28.498,28.507,28.4265,28.4265,19823.0
2020-12-28 12:15:00,31.82,31.87,31.81,31.85,17901.0,28.4355,28.4802,28.4265,28.4623,17901.0
2020-12-28 12:20:00,31.85,31.86,31.82,31.85,9926.0,28.4623,28.4712,28.4355,28.4623,9926.0
2020-12-28 12:25:00,31.85,31.87,31.85,31.85,15208.0,28.4623,28.4802,28.4623,28.4623,15208.0
2020-12-28 12:30:00,31.85,31.87,31.82,31.84,13416.0,28.4623,28.4802,28.4355,28.4533,13416.0
2020-12-28 12:35:00,31.83,31.84,31.81,31.82,10875.0,28.4444,28.4533,28.4265,28.4355,10875.0
2020-12-28 12:40:00,31.83,31.86,31.83,31.84,12747.0,28.4444,28.4712,28.4444,28.4533,12747.0
2020-12-28 12:45:00,31.84,31.85,31.82,31.83,9670.0,28.4533,28.4623,28.4355,28.4444,9670.0
2020-12-28 12:50:00,31.83,31.84,31.8,31.82,6510.0,28.4444,28.4533,28.4176,28.4355,6510.0
2020-12-28 12:55:00,31.81,31.83,31.76,31.78,20660.0,28.4265,28.4444,28.3819,28.3997,20660.0
2020-12-28 13:00:00,31.78,31.78,31.75,31.78,14774.0,28.3997,28.3997,28.3729,28.3997,14774.0
2020-12-28 13:05:00,31.78,31.79,31.76,31.77,10515.0,28.3997,28.4087,28.3819,28.3908,10515.0
2020-12-28 13:10:00,31.76,31.79,31.76,31.78,12536.0,28.3819,28.4087,28.3819,28.3997,12536.0
2020-12-28 13:15:00,31.78,31.78,31.75,31.77,6204.0,28.3997,28.3997,28.3729,28.3908,6204.0
2020-12-28 13:20:00,31.76,31.77,31.71,31.73,16207.0,28.3819,28.3908,28.3372,28.355,16207.0
2020-12-28 13:25:00,31.72,31.74,31.7,31.7,18377.0,28.3461,28.364,28.3282,28.3282,18377.0
2020-12-28 13:30:00,31.7,31.71,31.67,31.69,14394.0,28.3282,28.3372,28.3014,28.3193,14394.0
2020-12-28 13:35:00,31.68,31.7,31.66,31.7,15429.0,28.3104,28.3282,28.2925,28.3282,15429.0
2020-12-28 13:40:00,31.7,31.73,31.69,31.73,8700.0,28.3282,28.355,28.3193,28.355,8700.0
2020-12-28 13:45:00,31.72,31.74,31.71,31.73,10010.0,28.3461,28.364,28.3372,28.355,10010.0
2020-12-28 13:50:00,31.74,31.77,31.73,31.75,9657.0,28.364,28.3908,28.355,28.3729,9657.0
2020-12-28 13:55:00,31.75,31.76,31.74,31.75,9608.0,28.3729,28.3819,28.364,28.3729,9608.0
2020-12-28 14:00:00,31.75,31.75,31.74,31.75,3700.0,28.3729,28.3729,28.364,28.3729,3700.0
2020-12-28 14:05:00,31.74,31.75,31.73,31.74,12738.0,28.364,28.3729,28.355,28.364,12738.0
2020-12-28 14:10:00,31.74,31.76,31.72,31.73,14280.0,28.364,28.3819,28.3461,28.355,14280.0
2020-12-28 14:15:00,31.72,31.77,31.72,31.74,10590.0,28.3461,28.3908,28.3461,28.364,10590.0
2020-12-28 14:20:00,31.74,31.77,31.73,31.76,12972.0,28.364,28.3908,28.355,28.3819,12972.0
2020-12-28 14:25:00,31.77,31.8,31.75,31.76,22222.0,28.3908,28.4176,28.3729,28.3819,22222.0
2020-12-28 14:30:00,31.75,31.76,31.72,31.73,14344.0,28.3729,28.3819,28.3461,28.355,14344.0
2020-12-28 14:35:00,31.72,31.76,31.72,31.76,13403.0,28.3461,28.3819,28.3461,28.3819,13403.0
2020-12-28 14:40:00,31.76,31.8,31.76,31.8,10502.0,28.3819,28.4176,28.3819,28.4176,10502.0
2020-12-28 14:45:00,31.8,31.8,31.77,31.79,10924.0,28.4176,28.4176,28.3908,28.4087,10924.0
2020-12-28 14:50:00,31.79,31.8,31.78,31.79,13264.0,28.4087,28.4176,28.3997,28.4087,13264.0
2020-12-28 14:55:00,31.79,31.81,31.78,31.8,10430.0,28.4087,28.4265,28.3997,28.4176,10430.0
2020-12-28 15:00:00,31.8,31.82,31.79,31.82,5418.0,28.4176,28.4355,28.4087,28.4355,5418.0
2020-12-28 15:05:00,31.82,31.82,31.78,31.8,27106.0,28.4355,28.4355,28.3997,28.4176,27106.0
2020-12-28 15:10:00,31.8,31.81,31.78,31.79,11491.0,28.4176,28.4265,28.3997,28.4087,11491.0
2020-12-28 15:15:00,31.79,31.81,31.78,31.81,18007.0,28.4087,28.4265,28.3997,28.4265,18007.0
2020-12-28 15:20:00,31.8,31.81,31.79,31.8,14773.0,28.4176,28.4265,28.4087,28.4176,14773.0
2020-12-28 15:25:00,31.79,31.8,31.77,31.78,30201.0,28.4087,28.4176,28.3908,28.3997,30201.0
2020-12-28 15:30:00,31.78,31.82,31.76,31.82,63242.0,28.3997,28.4355,28.3819,28.4355,63242.0
2020-12-28 15:35:00,31.82,31.86,31.81,31.83,28434.0,28.4355,28.4712,28.4265,28.4444,28434.0
2020-12-28 15:40:00,31.84,31.85,31.79,31.85,48074.0,28.4533,28.4623,28.4087,28.4623,48074.0
2020-12-28 15:45:00,31.84,31.9,31.83,31.9,47569.0,28.4533,28.507,28.4444,28.507,47569.0
2020-12-28 15:50:00,31.9,31.91,31.85,31.88,60683.0,28.507,28.5159,28.4623,28.4891,60683.0
2020-12-28 15:55:00,31.88,32.0,31.86,31.99,412767.0,28.4891,28.5963,28.4712,28.5874,412767.0
2020-12-29 09:30:00,32.1,32.24,32.1,32.22,31341.0,28.6857,28.8108,28.6857,28.7929,31341.0
2020-12-29 09:35:00,32.21,32.23,32.14,32.15,25853.0,28.784,28.8019,28.7214,28.7304,25853.0
2020-12-29 09:40:00,32.14,32.14,32.07,32.07,12516.0,28.7214,28.7214,28.6589,28.6589,12516.0
2020-12-29 09:45:00,32.07,32.07,31.94,31.95,38547.0,28.6589,28.6589,28.5427,28.5516,38547.0
2020-12-29 09:50:00,31.94,31.96,31.9,31.91,24498.0,28.5427,28.5606,28.507,28.5159,24498.0
2020-12-29 09:55:00,31.91,31.95,31.9,31.93,29317.0,28.5159,28.5516,28.507,28.5338,29317.0
2020-12-29 10:00:00,31.92,32.03,31.89,32.02,62347.0,28.5248,28.6231,28.498,28.6142,62347.0
2020-12-29 10:05:00,32.02,32.02,31.94,31.96,24086.0,28.6142,28.6142,28.5427,28.5606,24086.0
2020-12-29 10:10:00,31.95,32.08,31.95,32.08,37619.0,28.5516,28.6678,28.5516,28.6678,37619.0
2020-12-29 10:15:00,32.08,32.08,32.01,32.04,36933.0,28.6678,28.6678,28.6053,28.6321,36933.0
2020-12-29 10:20:00,32.03,32.04,31.96,31.96,29421.0,28.6231,28.6321,28.5606,28.5606,29421.0
2020-12-29 10:25:00,31.98,32.0,31.95,31.97,25299.0,28.5785,28.5963,28.5516,28.5695,25299.0
2020-12-29 10:30:00,31.97,32.01,31.97,31.99,27597.0,28.5695,28.6053,28.5695,28.5874,27597.0
2020-12-29 10:35:00,32.0,32.03,31.98,32.01,21867.0,28.5963,28.6231,28.5785,28.6053,21867.0
2020-12-29 10:40:00,32.02,32.07,32.0,32.05,16089.0,28.6142,28.6589,28.5963,28.641,16089.0
2020-12-29 10:45:00,32.06,32.11,32.05,32.11,16704.0,28.6499,28.6946,28.641,28.6946,16704.0
2020-12-29 10:50:00,32.11,32.12,32.05,32.05,27121.0,28.6946,28.7036,28.641,28.641,27121.0
2020-12-29 10:55:00,32.05,32.09,32.02,32.08,31041.0,28.641,28.6768,28.6142,28.6678,31041.0
2020-12-29 11:00:00,32.08,32.1,32.06,32.07,25021.0,28.6678,28.6857,28.6499,28.6589,25021.0
2020-12-29 11:05:00,32.07,32.12,32.06,32.12,19029.0,28.6589,28.7036,28.6499,28.7036,19029.0
2020-12-29 11:10:00,32.11,32.13,32.09,32.11,36697.0,28.6946,28.7125,28.6768,28.6946,36697.0
2020-12-29 11:15:00,32.11,32.16,32.1,32.15,17282.0,28.6946,28.7393,28.6857,28.7304,17282.0
2020-12-29 11:20:00,32.16,32.18,32.15,32.17,23648.0,28.7393,28.7572,28.7304,28.7482,23648.0
2020-12-29 11:25:00,32.17,32.18,32.12,32.15,58800.0,28.7482,28.7572,28.7036,28.7304,58800.0
2020-12-29 11:30:00,32.16,32.19,32.14,32.14,12152.0,28.7393,28.7661,28.7214,28.7214,12152.0
2020-12-29 11:35:00,32.14,32.17,32.13,32.14,19864.0,28.7214,28.7482,28.7125,28.7214,19864.0
2020-12-29 11:40:00,32.15,32.16,32.12,32.12,20266.0,28.7304,28.7393,28.7036,28.7036,20266.0
2020-12-29 11:45:00,32.12,32.15,32.1,32.15,19187.0,28.7036,28.7304,28.6857,28.7304,19187.0
2020-12-29 11:50:00,32.14,32.15,32.13,32.13,9800.0,28.7214,28.7304,28.7125,28.7125,9800.0
2020-12-29 11:55:00,32.13,32.17,32.12,32.15,24539.0,28.7125,28.7482,28.7036,28.7304,24539.0
2020-12-29 12:00:00,32.16,32.17,32.14,32.16,13021.0,28.7393,28.7482,28.7214,28.7393,13021.0
2020-12-29 12:05:00,32.16,32.19,32.15,32.19,11911.0,28.7393,28.7661,28.7304,28.7661,11911.0
2020-12-29 12:10:00,32.18,32.18,32.13,32.15,16469.0,28.7572,28.7572,28.7125,28.7304,16469.0
2020-12-29 12:15:00,32.15,32.18,32.14,32.16,16401.0,28.7304,28.7572,28.7214,28.7393,16401.0
2020-12-29 12:20:00,32.16,32.18,32.11,32.11,18613.0,28.7393,28.7572,28.6946,28.6946,18613.0
2020-12-29 12:25:00,32.12,32.13,32.11,32.11,17777.0,28.7036,28.7125,28.6946,28.6946,17777.0
2020-12-29 12:30:00,32.1,32.1,32.02,32.02,20274.0,28.6857,28.6857,28.6142,28.6142,20274.0
2020-12-29 12:35:00,32.02,32.02,31.99,32.0,14135.0,28.6142,28.6142,28.5874,28.5963,14135.0
2020-12-29 12:40:00,32.0,32.05,31.99,32.02,14837.0,28.5963,28.641,28.5874,28.6142,14837.0
2020-12-29 12:45:00,32.02,32.02,31.96,31.99,25292.0,28.6142,28.6142,28.5606,28.5874,25292.0
2020-12-29 12:50:00,32.0,32.0,31.97,32.0,12492.0,28.5963,28.5963,28.5695,28.5963,12492.0
2020-12-29 12:55:00,32.0,32.03,31.98,32.02,16972.0,28.5963,28.6231,28.5785,28.6142,16972.0
2020-12-29 13:00:00,32.02,32.04,32.01,32.04,23748.0,28.6142,28.6321,28.6053,28.6321,23748.0
2020-12-29 13:05:00,32.04,32.06,32.02,32.04,22160.0,28.6321,28.6499,28.6142,28.6321,22160.0
2020-12-29 13:10:00,32.04,32.04,32.0,32.01,11240.0,28.6321,28.6321,28.5963,28.6053,11240.0
2020-12-29 13:15:00,32.01,32.02,31.99,32.02,17082.0,28.6053,28.6142,28.5874,28.6142,17082.0
2020-12-29 13:20:00,32.02,32.02,31.99,32.0,17620.0,28.6142,28.6142,28.5874,28.5963,17620.0
2020-12-29 13:25:00,32.0,32.0,31.99,32.0,7575.0,28.5963,28.5963,28.5874,28.5963,7575.0
2020-12-29 13:30:00,32.0,32.0,31.95,31.96,25324.0,28.5963,28.5963,28.5516,28.5606,25324.0
2020-12-29 13:35:00,31.96,31.96,31.93,31.94,16859.0,28.5606,28.5606,28.5338,28.5427,16859.0
2020-12-29 13:40:00,31.94,31.96,31.93,31.96,22285.0,28.5427,28.5606,28.5338,28.5606,22285.0
2020-12-29 13:45:00,31.96,31.96,31.94,31.95,7763.0,28.5606,28.5606,28.5427,28.5516,7763.0
2020-12-29 13:50:00,31.95,31.98,31.94,31.98,22700.0,28.5516,28.5785,28.5427,28.5785,22700.0
2020-12-29 13:55:00,31.97,31.99,31.96,31.96,22063.0,28.5695,28.5874,28.5606,28.5606,22063.0
2020-12-29 14:00:00,31.96,31.98,31.94,31.94,22243.0,28.5606,28.5785,28.5427,28.5427,22243.0
2020-12-29 14:05:00,31.95,31.96,31.93,31.96,18677.0,28.5516,28.5606,28.5338,28.5606,18677.0
2020-12-29 14:10:00,31.95,31.95,31.92,31.92,13975.0,28.5516,28.5516,28.5248,28.5248,13975.0
2020-12-29 14:15:00,31.93,31.96,31.92,31.92,28189.0,28.5338,28.5606,28.5248,28.5248,28189.0
2020-12-29 14:20:00,31.92,31.92,31.89,31.91,28036.0,28.5248,28.5248,28.498,28.5159,28036.0
2020-12-29 14:25:00,31.91,31.91,31.87,31.88,20525.0,28.5159,28.5159,28.4802,28.4891,20525.0
2020-12-29 14:30:00,31.88,31.88,31.86,31.88,22696.0,28.4891,28.4891,28.4712,28.4891,22696.0
2020-12-29 14:35:00,31.87,31.91,31.87,31.9,24288.0,28.4802,28.5159,28.4802,28.507,24288.0
2020-12-29 14:40:00,31.9,31.94,31.89,31.94,27956.0,28.507,28.5427,28.498,28.5427,27956.0
2020-12-29 14:45:00,31.94,31.94,31.92,31.93,16221.0,28.5427,28.5427,28.5248,28.5338,16221.0
2020-12-29 14:50:00,31.94,31.98,31.92,31.93,31608.0,28.5427,28.5785,28.5248,28.5338,31608.0
2020-12-29 14:55:00,31.92,31.94,31.9,31.92,22928.0,28.5248,28.5427,28.507,28.5248,22928.0
2020-12-29 15:00:00,31.92,31.94,31.92,31.93,16177.0,28.5248,28.5427,28.5248,28.5338,16177.0
2020-12-29 15:05:00,31.93,31.95,31.91,31.93,23865.0,28.5338,28.5516,28.5159,28.5338,23865.0
2020-12-29 15:10:00,31.94,31.96,31.93,31.95,9518.0,28.5427,28.5606,28.5338,28.5516,9518.0
2020-12-29 15:15:00,31.95,31.97,31.94,31.96,33811.0,28.5516,28.5695,28.5427,28.5606,33811.0
2020-12-29 15:20:00,31.96,31.98,31.95,31.96,29446.0,28.5606,28.5785,28.5516,28.5606,29446.0
2020-12-29 15:25:00,31.96,31.99,31.95,31.98,35441.0,28.5606,28.5874,28.5516,28.5785,35441.0
2020-12-29 15:30:00,31.99,32.0,31.96,32.0,51724.0,28.5874,28.5963,28.5606,28.5963,51724.0
2020-12-29 15:35:00,32.0,32.03,31.98,32.02,39239.0,28.5963,28.6231,28.5785,28.6142,39239.0
2020-12-29 15:40:00,32.02,32.02,31.98,31.98,70050.0,28.6142,28.6142,28.5785,28.5785,70050.0
2020-12-29 15:45:00,32.0,32.01,31.96,32.01,65360.0,28.5963,28.6053,28.5606,28.6053,65360.0
2020-12-29 15:50:00,32.0,32.0,31.97,31.99,102063.0,28.5963,28.5963,28.5695,28.5874,102063.0
2020-12-29 15:55:00,31.99,32.01,31.96,32.0,219629.0,28.5874,28.6053,28.5606,28.5963,219629.0
2020-12-30 09:30:00,32.04,32.12,31.99,32.05,22939.0,28.6321,28.7036,28.5874,28.641,22939.0
2020-12-30 09:35:00,32.05,32.19,32.04,32.19,31930.0,28.641,28.7661,28.6321,28.7661,31930.0
2020-12-30 09:40:00,32.19,32.22,32.16,32.17,12300.0,28.7661,28.7929,28.7393,28.7482,12300.0
2020-12-30 09:45:00,32.16,32.2,32.11,32.16,14756.0,28.7393,28.7751,28.6946,28.7393,14756.0
2020-12-30 09:50:00,32.16,32.17,32.1,32.13,14724.0,28.7393,28.7482,28.6857,28.7125,14724.0
2020-12-30 09:55:00,32.13,32.14,32.11,32.12,12328.0,28.7125,28.7214,28.6946,28.7036,12328.0
2020-12-30 10:00:00,32.12,32.13,32.1,32.13,13807.0,28.7036,28.7125,28.6857,28.7125,13807.0
2020-12-30 10:05:00,32.13,32.13,32.03,32.05,19429.0,28.7125,28.7125,28.6231,28.641,19429.0
2020-12-30 10:10:00,32.06,32.07,32.01,32.07,10200.0,28.6499,28.6589,28.6053,28.6589,10200.0
2020-12-30 10:15:00,32.07,32.1,32.04,32.1,15185.0,28.6589,28.6857,28.6321,28.6857,15185.0
2020-12-30 10:20:00,32.1,32.12,32.08,32.09,10702.0,28.6857,28.7036,28.6678,28.6768,10702.0
2020-12-30 10:25:00,32.1,32.12,32.03,32.04,12665.0,28.6857,28.7036,28.6231,28.6321,12665.0
2020-12-30 10:30:00,32.04,32.07,32.03,32.07,14701.0,28.6321,28.6589,28.6231,28.6589,14701.0
2020-12-30 10:35:00,32.06,32.06,32.03,32.04,13898.0,28.6499,28.6499,28.6231,28.6321,13898.0
2020-12-30 10:40:00,32.04,32.05,32.02,32.04,5650.0,28.6321,28.641,28.6142,28.6321,5650.0
2020-12-30 10:45:00,32.05,32.07,32.04,32.05,12920.0,28.641,28.6589,28.6321,28.641,12920.0
2020-12-30 10:50:00,32.05,32.08,32.05,32.05,9804.0,28.641,28.6678,28.641,28.641,9804.0
2020-12-30 10:55:00,32.05,32.08,32.05,32.07,5073.0,28.641,28.6678,28.641,28.6589,5073.0
2020-12-30 11:00:00,32.08,32.08,32.05,32.07,12870.0,28.6678,28.6678,28.641,28.6589,12870.0
2020-12-30 11:05:00,32.07,32.11,32.07,32.09,15336.0,28.6589,28.6946,28.6589,28.6768,15336.0
2020-12-30 11:10:00,32.09,32.11,32.07,32.07,5466.0,28.6768,28.6946,28.6589,28.6589,5466.0
2020-12-30 11:15:00,32.07,32.09,32.06,32.07,6466.0,28.6589,28.6768,28.6499,28.6589,6466.0
2020-12-30 11:20:00,32.06,32.06,32.04,32.06,12932.0,28.6499,28.6499,28.6321,28.6499,12932.0
2020-12-30 11:25:00,32.05,32.05,32.0,32.02,11783.0,28.641,28.641,28.5963,28.6142,11783.0
2020-12-30 11:30:00,32.02,32.02,31.98,32.0,12015.0,28.6142,28.6142,28.5785,28.5963,12015.0
2020-12-30 11:35:00,31.99,32.0,31.97,31.99,12332.0,28.5874,28.5963,28.5695,28.5874,12332.0
2020-12-30 11:40:00,31.99,32.0,31.98,31.98,5174.0,28.5874,28.5963,28.5785,28.5785,5174.0
2020-12-30 11:45:00,31.99,31.99,31.94,31.95,17836.0,28.5874,28.5874,28.5427,28.5516,17836.0
2020-12-30 11:50:00,31.95,32.0,31.94,31.98,17683.0,28.5516,28.5963,28.5427,28.5785,17683.0
2020-12-30 11:55:00,31.98,31.98,31.96,31.97,7918.0,28.5785,28.5785,28.5606,28.5695,7918.0
2020-12-30 12:00:00,31.96,31.98,31.96,31.97,11598.0,28.5606,28.5785,28.5606,28.5695,11598.0
2020-12-30 12:05:00,31.96,31.97,31.94,31.95,6395.0,28.5606,28.5695,28.5427,28.5516,6395.0
2020-12-30 12:10:00,31.94,31.97,31.94,31.97,8035.0,28.5427,28.5695,28.5427,28.5695,8035.0
2020-12-30 12:15:00,31.96,32.0,31.96,31.97,17562.0,28.5606,28.5963,28.5606,28.5695,17562.0
2020-12-30 12:20:00,31.96,31.98,31.95,31.95,6889.0,28.5606,28.5785,28.5516,28.5516,6889.0
2020-12-30 12:25:00,31.95,31.97,31.95,31.95,10326.0,28.5516,28.5695,28.5516,28.5516,10326.0
2020-12-30 12:30:00,31.95,31.96,31.94,31.94,12887.0,28.5516,28.5606,28.5427,28.5427,12887.0
2020-12-30 12:35:00,31.94,31.96,31.94,31.96,7375.0,28.5427,28.5606,28.5427,28.5606,7375.0
2020-12-30 12:40:00,31.96,31.97,31.94,31.97,6833.0,28.5606,28.5695,28.5427,28.5695,6833.0
2020-12-30 12:45:00,31.97,31.97,31.96,31.96,4483.0,28.5695,28.5695,28.5606,28.5606,4483.0
2020-12-30 12:50:00,31.95,31.96,31.95,31.95,10121.0,28.5516,28.5606,28.5516,28.5516,10121.0
2020-12-30 12:55:00,31.95,31.98,31.95,31.97,15352.0,28.5516,28.5785,28.5516,28.5695,15352.0
2020-12-30 13:00:00,31.97,31.98,31.96,31.98,12250.0,28.5695,28.5785,28.5606,28.5785,12250.0
2020-12-30 13:05:00,31.97,32.0,31.97,31.98,14561.0,28.5695,28.5963,28.5695,28.5785,14561.0
2020-12-30 13:10:00,31.98,31.98,31.93,31.95,25824.0,28.5785,28.5785,28.5338,28.5516,25824.0
2020-12-30 13:15:00,31.95,31.95,31.89,31.9,21467.0,28.5516,28.5516,28.498,28.507,21467.0
2020-12-30 13:20:00,31.91,31.92,31.89,31.9,16681.0,28.5159,28.5248,28.498,28.507,16681.0
2020-12-30 13:25:00,31.89,31.9,31.86,31.87,13834.0,28.498,28.507,28.4712,28.4802,13834.0
2020-12-30 13:30:00,31.88,31.9,31.87,31.88,15599.0,28.4891,28.507,28.4802,28.4891,15599.0
2020-12-30 13:35:00,31.88,31.9,31.85,31.86,19320.0,28.4891,28.507,28.4623,28.4712,19320.0
2020-12-30 13:40:00,31.85,31.89,31.85,31.89,16250.0,28.4623,28.498,28.4623,28.498,16250.0
2020-12-30 13:45:00,31.89,31.91,31.87,31.9,22005.0,28.498,28.5159,28.4802,28.507,22005.0
2020-12-30 13:50:00,31.89,31.91,31.89,31.9,8598.0,28.498,28.5159,28.498,28.507,8598.0
2020-12-30 13:55:00,31.9,31.9,31.88,31.9,10635.0,28.507,28.507,28.4891,28.507,10635.0
2020-12-30 14:00:00,31.9,31.9,31.87,31.88,8615.0,28.507,28.507,28.4802,28.4891,8615.0
2020-12-30 14:05:00,31.88,31.9,31.85,31.86,22999.0,28.4891,28.507,28.4623,28.4712,22999.0
2020-12-30 14:10:00,31.86,31.86,31.82,31.84,17126.0,28.4712,28.4712,28.4355,28.4533,17126.0
2020-12-30 14:15:00,31.84,31.85,31.82,31.83,16268.0,28.4533,28.4623,28.4355,28.4444,16268.0
2020-12-30 14:20:00,31.84,31.84,31.81,31.81,10158.0,28.4533,28.4533,28.4265,28.4265,10158.0
2020-12-30 14:25:00,31.82,31.83,31.8,31.82,16682.0,28.4355,28.4444,28.4176,28.4355,16682.0
2020-12-30 14:30:00,31.82,31.84,31.81,31.83,15452.0,28.4355,28.4533,28.4265,28.4444,15452.0
2020-12-30 14:35:00,31.83,31.84,31.8,31.81,13013.0,28.4444,28.4533,28.4176,28.4265,13013.0
2020-12-30 14:40:00,31.82,31.85,31.81,31.85,14988.0,28.4355,28.4623,28.4265,28.4623,14988.0
2020-12-30 14:45:00,31.85,31.87,31.84,31.86,16060.0,28.4623,28.4802,28.4533,28.4712,16060.0
2020-12-30 14:50:00,31.87,31.89,31.86,31.87,23485.0,28.4802,28.498,28.4712,28.4802,23485.0
2020-12-30 14:55:00,31.87,31.88,31.86,31.88,10033.0,28.4802,28.4891,28.4712,28.4891,10033.0
2020-12-30 15:00:00,31.88,31.88,31.86,31.88,18889.0,28.4891,28.4891,28.4712,28.4891,18889.0
2020-12-30 15:05:00,31.88,31.9,31.87,31.9,19210.0,28.4891,28.507,28.4802,28.507,19210.0
2020-12-30 15:10:00,31.9,31.91,31.87,31.88,24690.0,28.507,28.5159,28.4802,28.4891,24690.0
2020-12-30 15:15:00,31.88,31.88,31.84,31.85,25456.0,28.4891,28.4891,28.4533,28.4623,25456.0
2020-12-30 15:20:00,31.85,31.87,31.84,31.86,20250.0,28.4623,28.4802,28.4533,28.4712,20250.0
2020-12-30 15:25:00,31.85,31.88,31.84,31.87,30464.0,28.4623,28.4891,28.4533,28.4802,30464.0
2020-12-30 15:30:00,31.87,31.88,31.86,31.88,33874.0,28.4802,28.4891,28.4712,28.4891,33874.0
2020-12-30 15:35:00,31.88,31.89,31.87,31.87,40136.0,28.4891,28.498,28.4802,28.4802,40136.0
2020-12-30 15:40:00,31.87,31.87,31.84,31.85,48587.0,28.4802,28.4802,28.4533,28.4623,48587.0
2020-12-30 15:45:00,31.84,31.87,31.83,31.87,67700.0,28.4533,28.4802,28.4444,28.4802,67700.0
2020-12-30 15:50:00,31.86,31.87,31.8,31.81,198471.0,28.4712,28.4802,28.4176,28.4265,198471.0
2020-12-30 15:55:00,31.8,31.83,31.79,31.82,183501.0,28.4176,28.4444,28.4087,28.4355,183501.0
2020-12-31 09:30:00,31.88,31.92,31.69,31.71,32947.0,28.4891,28.5248,28.3193,28.3372,32947.0
2020-12-31 09:35:00,31.73,31.73,31.66,31.67,22072.0,28.355,28.355,28.2925,28.3014,22072.0
2020-12-31 09:40:00,31.68,31.72,31.67,31.71,14933.0,28.3104,28.3461,28.3014,28.3372,14933.0
2020-12-31 09:45:00,31.71,31.75,31.7,31.71,10829.0,28.3372,28.3729,28.3282,28.3372,10829.0
2020-12-31 09:50:00,31.71,31.79,31.71,31.75,11020.0,28.3372,28.4087,28.3372,28.3729,11020.0
2020-12-31 09:55:00,31.75,31.8,31.74,31.8,14855.0,28.3729,28.4176,28.364,28.4176,14855.0
2020-12-31 10:00:00,31.8,31.82,31.79,31.8,8702.0,28.4176,28.4355,28.4087,28.4176,8702.0
2020-12-31 10:05:00,31.79,31.79,31.74,31.77,10556.0,28.4087,28.4087,28.364,28.3908,10556.0
2020-12-31 10:10:00,31.77,31.89,31.77,31.89,44612.0,28.3908,28.498,28.3908,28.498,44612.0
2020-12-31 10:15:00,31.88,31.89,31.86,31.88,19608.0,28.4891,28.498,28.4712,28.4891,19608.0
2020-12-31 10:20:00,31.88,31.89,31.87,31.89,38446.0,28.4891,28.498,28.4802,28.498,38446.0
2020-12-31 10:25:00,31.89,31.89,31.77,31.8,44116.0,28.498,28.498,28.3908,28.4176,44116.0
2020-12-31 10:30:00,31.8,31.83,31.79,31.81,22150.0,28.4176,28.4444,28.4087,28.4265,22150.0
2020-12-31 10:35:00,31.81,31.85,31.79,31.82,36313.0,28.4265,28.4623,28.4087,28.4355,36313.0
2020-12-31 10:40:00,31.82,31.86,31.81,31.85,16810.0,28.4355,28.4712,28.4265,28.4623,16810.0
2020-12-31 10:45:00,31.86,31.87,31.81,31.82,16318.0,28.4712,28.4802,28.4265,28.4355,16318.0
2020-12-31 10:50:00,31.82,31.83,31.77,31.79,14385.0,28.4355,28.4444,28.3908,28.4087,14385.0
2020-12-31 10:55:00,31.79,31.81,31.76,31.77,14569.0,28.4087,28.4265,28.3819,28.3908,14569.0
2020-12-31 11:00:00,31.77,31.81,31.76,31.81,8989.0,28.3908,28.4265,28.3819,28.4265,8989.0
2020-12-31 11:05:00,31.8,31.82,31.79,31.82,9150.0,28.4176,28.4355,28.4087,28.4355,9150.0
2020-12-31 11:10:00,31.81,31.82,31.79,31.81,7055.0,28.4265,28.4355,28.4087,28.4265,7055.0
2020-12-31 11:15:00,31.81,31.81,31.77,31.78,10454.0,28.4265,28.4265,28.3908,28.3997,10454.0
2020-12-31 11:20:00,31.78,31.8,31.77,31.8,12953.0,28.3997,28.4176,28.3908,28.4176,12953.0
2020-12-31 11:25:00,31.79,31.8,31.74,31.77,9496.0,28.4087,28.4176,28.364,28.3908,9496.0
2020-12-31 11:30:00,31.77,31.79,31.75,31.78,13214.0,28.3908,28.4087,28.3729,28.3997,13214.0
2020-12-31 11:35:00,31.78,31.82,31.77,31.81,26261.0,28.3997,28.4355,28.3908,28.4265,26261.0
2020-12-31 11:40:00,31.81,31.81,31.78,31.79,8312.0,28.4265,28.4265,28.3997,28.4087,8312.0
2020-12-31 11:45:00,31.78,31.8,31.77,31.79,7910.0,28.3997,28.4176,28.3908,28.4087,7910.0
2020-12-31 11:50:00,31.79,31.81,31.79,31.8,13098.0,28.4087,28.4265,28.4087,28.4176,13098.0
2020-12-31 11:55:00,31.8,31.81,31.78,31.78,10753.0,28.4176,28.4265,28.3997,28.3997,10753.0
2020-12-31 12:00:00,31.78,31.86,31.78,31.85,12120.0,28.3997,28.4712,28.3997,28.4623,12120.0
2020-12-31 12:05:00,31.85,31.87,31.83,31.86,13976.0,28.4623,28.4802,28.4444,28.4712,13976.0
2020-12-31 12:10:00,31.86,31.89,31.85,31.85,12540.0,28.4712,28.498,28.4623,28.4623,12540.0
2020-12-31 12:15:00,31.86,31.88,31.84,31.87,20093.0,28.4712,28.4891,28.4533,28.4802,20093.0
2020-12-31 12:20:00,31.87,31.89,31.85,31.87,18580.0,28.4802,28.498,28.4623,28.4802,18580.0
2020-12-31 12:25:00,31.87,31.9,31.87,31.89,13873.0,28.4802,28.507,28.4802,28.498,13873.0
2020-12-31 12:30:00,31.89,31.9,31.85,31.85,8047.0,28.498,28.507,28.4623,28.4623,8047.0
2020-12-31 12:35:00,31.85,31.87,31.84,31.84,5996.0,28.4623,28.4802,28.4533,28.4533,5996.0
2020-12-31 12:40:00,31.84,31.87,31.78,31.8,23812.0,28.4533,28.4802,28.3997,28.4176,23812.0
2020-12-31 12:45:00,31.8,31.84,31.78,31.83,7998.0,28.4176,28.4533,28.3997,28.4444,7998.0
2020-12-31 12:50:00,31.83,31.84,31.77,31.82,99004.0,28.4444,28.4533,28.3908,28.4355,99004.0
2020-12-31 12:55:00,31.82,31.83,31.78,31.79,15167.0,28.4355,28.4444,28.3997,28.4087,15167.0
2020-12-31 13:00:00,31.79,31.82,31.79,31.82,4561.0,28.4087,28.4355,28.4087,28.4355,4561.0
2020-12-31 13:05:00,31.82,31.84,31.8,31.84,8908.0,28.4355,28.4533,28.4176,28.4533,8908.0
2020-12-31 13:10:00,31.84,31.84,31.81,31.83,9062.0,28.4533,28.4533,28.4265,28.4444,9062.0
2020-12-31 13:15:00,31.83,31.83,31.82,31.83,15276.0,28.4444,28.4444,28.4355,28.4444,15276.0
2020-12-31 13:20:00,31.84,31.85,31.83,31.84,12644.0,28.4533,28.4623,28.4444,28.4533,12644.0
2020-12-31 13:25:00,31.84,31.84,31.81,31.83,11712.0,28.4533,28.4533,28.4265,28.4444,11712.0
2020-12-31 13:30:00,31.83,31.84,31.81,31.83,10581.0,28.4444,28.4533,28.4265,28.4444,10581.0
2020-12-31 13:35:00,31.83,31.83,31.79,31.81,5700.0,28.4444,28.4444,28.4087,28.4265,5700.0
2020-12-31 13:40:00,31.81,31.81,31.8,31.8,3188.0,28.4265,28.4265,28.4176,28.4176,3188.0
2020-12-31 13:45:00,31.81,31.82,31.78,31.79,22223.0,28.4265,28.4355,28.3997,28.4087,22223.0
2020-12-31 13:50:00,31.79,31.82,31.79,31.81,21394.0,28.4087,28.4355,28.4087,28.4265,21394.0
2020-12-31 13:55:00,31.82,31.84,31.81,31.84,24874.0,28.4355,28.4533,28.4265,28.4533,24874.0
2020-12-31 14:00:00,31.84,31.85,31.82,31.84,14748.0,28.4533,28.4623,28.4355,28.4533,14748.0
2020-12-31 14:05:00,31.84,31.86,31.82,31.86,20274.0,28.4533,28.4712,28.4355,28.4712,20274.0
2020-12-31 14:10:00,31.86,31.9,31.86,31.87,14646.0,28.4712,28.507,28.4712,28.4802,14646.0
2020-12-31 14:15:00,31.87,31.9,31.86,31.89,13896.0,28.4802,28.507,28.4712,28.498,13896.0
2020-12-31 14:20:00,31.89,31.9,31.88,31.89,8452.0,28.498,28.507,28.4891,28.498,8452.0
2020-12-31 14:25:00,31.89,31.91,31.88,31.9,9796.0,28.498,28.5159,28.4891,28.507,9796.0
2020-12-31 14:30:00,31.89,31.93,31.88,31.9,23363.0,28.498,28.5338,28.4891,28.507,23363.0
2020-12-31 14:35:00,31.9,31.9,31.87,31.9,30241.0,28.507,28.507,28.4802,28.507,30241.0
2020-12-31 14:40:00,31.9,31.92,31.88,31.91,15961.0,28.507,28.5248,28.4891,28.5159,15961.0
2020-12-31 14:45:00,31.9,31.92,31.89,31.91,6763.0,28.507,28.5248,28.498,28.5159,6763.0
2020-12-31 14:50:00,31.9,31.93,31.9,31.93,19882.0,28.507,28.5338,28.507,28.5338,19882.0
2020-12-31 14:55:00,31.93,31.96,31.92,31.96,15557.0,28.5338,28.5606,28.5248,28.5606,15557.0
2020-12-31 15:00:00,31.96,31.96,31.92,31.93,58103.0,28.5606,28.5606,28.5248,28.5338,58103.0
2020-12-31 15:05:00,31.94,31.96,31.9,31.93,103205.0,28.5427,28.5606,28.507,28.5338,103205.0
2020-12-31 15:10:00,31.94,31.94,31.88,31.89,69135.0,28.5427,28.5427,28.4891,28.498,69135.0
2020-12-31 15:15:00,31.89,31.93,31.88,31.89,59900.0,28.498,28.5338,28.4891,28.498,59900.0
2020-12-31 15:20:00,31.9,31.96,31.87,31.95,46031.0,28.507,28.5606,28.4802,28.5516,46031.0
2020-12-31 15:25:00,31.95,31.97,31.94,31.96,19205.0,28.5516,28.5695,28.5427,28.5606,19205.0
2020-12-31 15:30:00,31.97,31.99,31.95,31.99,34878.0,28.5695,28.5874,28.5516,28.5874,34878.0
2020-12-31 15:35:00,31.99,32.03,31.98,32.02,42608.0,28.5874,28.6231,28.5785,28.6142,42608.0
2020-12-31 15:40:00,32.01,32.01,31.97,32.01,36846.0,28.6053,28.6053,28.5695,28.6053,36846.0
2020-12-31 15:45:00,32.0,32.07,32.0,32.05,56294.0,28.5963,28.6589,28.5963,28.641,56294.0
2020-12-31 15:50:00,32.05,32.1,32.02,32.02,93195.0,28.641,28.6857,28.6142,28.6142,93195.0
2020-12-31 15:55:00,32.02,32.06,31.99,32.0,212871.0,28.6142,28.6499,28.5874,28.5963,212871.0
2021-01-04 09:30:00,32.07,32.16,31.93,31.98,38481.0,28.6589,28.7393,28.5338,28.5785,38481.0
2021-01-04 09:35:00,31.99,32.02,31.91,32.02,37992.0,28.5874,28.6142,28.5159,28.6142,37992.0
2021-01-04 09:40:00,32.03,32.06,31.97,32.02,78042.0,28.6231,28.6499,28.5695,28.6142,78042.0
2021-01-04 09:45:00,32.03,32.07,31.99,31.99,15841.0,28.6231,28.6589,28.5874,28.5874,15841.0
2021-01-04 09:50:00,31.99,31.99,31.92,31.98,22519.0,28.5874,28.5874,28.5248,28.5785,22519.0
2021-01-04 09:55:00,31.98,32.02,31.94,32.01,26551.0,28.5785,28.6142,28.5427,28.6053,26551.0
2021-01-04 10:00:00,32.01,32.05,31.99,32.03,30614.0,28.6053,28.641,28.5874,28.6231,30614.0
2021-01-04 10:05:00,32.03,32.04,31.98,32.0,21723.0,28.6231,28.6321,28.5785,28.5963,21723.0
2021-01-04 10:10:00,31.99,32.01,31.94,31.94,15043.0,28.5874,28.6053,28.5427,28.5427,15043.0
2021-01-04 10:15:00,31.95,31.95,31.82,31.83,22335.0,28.5516,28.5516,28.4355,28.4444,22335.0
2021-01-04 10:20:00,31.83,31.85,31.79,31.8,19616.0,28.4444,28.4623,28.4087,28.4176,19616.0
2021-01-04 10:25:00,31.8,31.8,31.74,31.77,19419.0,28.4176,28.4176,28.364,28.3908,19419.0
2021-01-04 10:30:00,31.76,31.77,31.67,31.7,20900.0,28.3819,28.3908,28.3014,28.3282,20900.0
2021-01-04 10:35:00,31.7,31.73,31.65,31.65,25725.0,28.3282,28.355,28.2836,28.2836,25725.0
2021-01-04 10:40:00,31.65,31.65,31.57,31.62,26182.0,28.2836,28.2836,28.2121,28.2567,26182.0
2021-01-04 10:45:00,31.61,31.61,31.51,31.52,33772.0,28.2478,28.2478,28.1584,28.1674,33772.0
2021-01-04 10:50:00,31.52,31.56,31.43,31.46,162058.0,28.1674,28.2031,28.087,28.1138,162058.0
2021-01-04 10:55:00,31.46,31.47,31.39,31.42,25997.0,28.1138,28.1227,28.0512,28.078,25997.0
2021-01-04 11:00:00,31.42,31.5,31.35,31.38,57551.0,28.078,28.1495,28.0155,28.0423,57551.0
2021-01-04 11:05:00,31.39,31.41,31.34,31.38,55672.0,28.0512,28.0691,28.0065,28.0423,55672.0
2021-01-04 11:10:00,31.38,31.49,31.36,31.48,27740.0,28.0423,28.1406,28.0244,28.1316,27740.0
2021-01-04 11:15:00,31.48,31.48,31.4,31.44,31176.0,28.1316,28.1316,28.0601,28.0959,31176.0
2021-01-04 11:20:00,31.43,31.45,31.39,31.41,56264.0,28.087,28.1048,28.0512,28.0691,56264.0
2021-01-04 11:25:00,31.42,31.44,31.35,31.42,78667.0,28.078,28.0959,28.0155,28.078,78667.0
2021-01-04 11:30:00,31.41,31.41,31.35,31.36,55433.0,28.0691,28.0691,28.0155,28.0244,55433.0
2021-01-04 11:35:00,31.36,31.36,31.29,31.34,22845.0,28.0244,28.0244,27.9618,28.0065,22845.0
2021-01-04 11:40:00,31.33,31.42,31.3,31.41,21814.0,27.9976,28.078,27.9708,28.0691,21814.0
2021-01-04 11:45:00,31.42,31.42,31.33,31.34,9871.0,28.078,28.078,27.9976,28.0065,9871.0
2021-01-04 11:50:00,31.34,31.37,31.23,31.24,24485.0,28.0065,28.0333,27.9082,27.9172,24485.0
2021-01-04 11:55:00,31.23,31.24,31.16,31.21,29727.0,27.9082,27.9172,27.8457,27.8904,29727.0
2021-01-04 12:00:00,31.21,31.26,31.18,31.24,71532.0,27.8904,27.935,27.8635,27.9172,71532.0
2021-01-04 12:05:00,31.25,31.26,31.13,31.13,83310.0,27.9261,27.935,27.8189,27.8189,83310.0
2021-01-04 12:10:00,31.12,31.14,31.03,31.11,65190.0,27.8099,27.8278,27.7295,27.801,65190.0
2021-01-04 12:15:00,31.1,31.18,31.08,31.15,42579.0,27.7921,27.8635,27.7742,27.8367,42579.0
2021-01-04 12:20:00,31.14,31.19,31.14,31.17,30769.0,27.8278,27.8725,27.8278,27.8546,30769.0
2021-01-04 12:25:00,31.17,31.18,31.15,31.18,17286.0,27.8546,27.8635,27.8367,27.8635,17286.0
2021-01-04 12:30:00,31.17,31.2,31.12,31.17,37922.0,27.8546,27.8814,27.8099,27.8546,37922.0
2021-01-04 12:35:00,31.17,31.17,31.09,31.11,18251.0,27.8546,27.8546,27.7831,27.801,18251.0
2021-01-04 12:40:00,31.11,31.16,31.09,31.16,12697.0,27.801,27.8457,27.7831,27.8457,12697.0
2021-01-04 12:45:00,31.15,31.18,31.12,31.13,19952.0,27.8367,27.8635,27.8099,27.8189,19952.0
2021-01-04 12:50:00,31.12,31.16,31.09,31.16,38186.0,27.8099,27.8457,27.7831,27.8457,38186.0
2021-01-04 12:55:00,31.16,31.17,31.14,31.15,21791.0,27.8457,27.8546,27.8278,27.8367,21791.0
2021-01-04 13:00:00,31.15,31.15,31.12,31.13,9160.0,27.8367,27.8367,27.8099,27.8189,9160.0
2021-01-04 13:05:00,31.13,31.2,31.11,31.2,14311.0,27.8189,27.8814,27.801,27.8814,14311.0
2021-01-04 13:10:00,31.2,31.24,31.19,31.23,8712.0,27.8814,27.9172,27.8725,27.9082,8712.0
2021-01-04 13:15:00,31.23,31.26,31.22,31.25,10136.0,27.9082,27.935,27.8993,27.9261,10136.0
2021-01-04 13:20:00,31.25,31.3,31.24,31.29,15586.0,27.9261,27.9708,27.9172,27.9618,15586.0
2021-01-04 13:25:00,31.29,31.31,31.26,31.29,10009.0,27.9618,27.9797,27.935,27.9618,10009.0
2021-01-04 13:30:00,31.29,31.31,31.27,31.3,62796.0,27.9618,27.9797,27.944,27.9708,62796.0
2021-01-04 13:35:00,31.3,31.33,31.29,31.31,25262.0,27.9708,27.9976,27.9618,27.9797,25262.0
2021-01-04 13:40:00,31.31,31.35,31.3,31.33,32505.0,27.9797,28.0155,27.9708,27.9976,32505.0
2021-01-04 13:45:00,31.34,31.34,31.28,31.29,40497.0,28.0065,28.0065,27.9529,27.9618,40497.0
2021-01-04 13:50:00,31.3,31.32,31.27,31.32,16629.0,27.9708,27.9887,27.944,27.9887,16629.0
2021-01-04 13:55:00,31.32,31.34,31.31,31.34,7946.0,27.9887,28.0065,27.9797,28.0065,7946.0
2021-01-04 14:00:00,31.34,31.34,31.3,31.34,29822.0,28.0065,28.0065,27.9708,28.0065,29822.0
2021-01-04 14:05:00,31.34,31.36,31.32,31.33,22011.0,28.0065,28.0244,27.9887,27.9976,22011.0
2021-01-04 14:10:00,31.33,31.33,31.28,31.32,52691.0,27.9976,27.9976,27.9529,27.9887,52691.0
2021-01-04 14:15:00,31.32,31.32,31.27,31.3,27833.0,27.9887,27.9887,27.944,27.9708,27833.0
2021-01-04 14:20:00,31.3,31.38,31.27,31.38,79624.0,27.9708,28.0423,27.944,28.0423,79624.0
2021-01-04 14:25:00,31.38,31.44,31.37,31.41,50699.0,28.0423,28.0959,28.0333,28.0691,50699.0
2021-01-04 14:30:00,31.41,31.41,31.38,31.4,27553.0,28.0691,28.0691,28.0423,28.0601,27553.0
2021-01-04 14:35:00,31.4,31.41,31.36,31.36,25121.0,28.0601,28.0691,28.0244,28.0244,25121.0
2021-01-04 14:40:00,31.37,31.38,31.35,31.35,16405.0,28.0333,28.0423,28.0155,28.0155,16405.0
2021-01-04 14:45:00,31.35,31.38,31.33,31.33,30006.0,28.0155,28.0423,27.9976,27.9976,30006.0
2021-01-04 14:50:00,31.34,31.36,31.31,31.35,38109.0,28.0065,28.0244,27.9797,28.0155,38109.0
2021-01-04 14:55:00,31.35,31.42,31.34,31.41,32589.0,28.0155,28.078,28.0065,28.0691,32589.0
2021-01-04 15:00:00,31.41,31.42,31.33,31.34,29065.0,28.0691,28.078,27.9976,28.0065,29065.0
2021-01-04 15:05:00,31.35,31.39,31.33,31.35,26818.0,28.0155,28.0512,27.9976,28.0155,26818.0
2021-01-04 15:10:00,31.35,31.38,31.33,31.37,25481.0,28.0155,28.0423,27.9976,28.0333,25481.0
2021-01-04 15:15:00,31.37,31.38,31.33,31.34,20291.0,28.0333,28.0423,27.9976,28.0065,20291.0
2021-01-04 15:20:00,31.34,31.36,31.3,31.34,42387.0,28.0065,28.0244,27.9708,28.0065,42387.0
2021-01-04 15:25:00,31.34,31.36,31.31,31.35,25090.0,28.0065,28.0244,27.9797,28.0155,25090.0
2021-01-04 15:30:00,31.34,31.42,31.31,31.41,45786.0,28.0065,28.078,27.9797,28.0691,45786.0
2021-01-04 15:35:00,31.41,31.49,31.39,31.49,33435.0,28.0691,28.1406,28.0512,28.1406,33435.0
2021-01-04 15:40:00,31.49,31.55,31.48,31.54,51863.0,28.1406,28.1942,28.1316,28.1853,51863.0
2021-01-04 15:45:00,31.54,31.59,31.51,31.59,62330.0,28.1853,28.2299,28.1584,28.2299,62330.0
2021-01-04 15:50:00,31.59,31.59,31.51,31.56,122201.0,28.2299,28.2299,28.1584,28.2031,122201.0
2021-01-04 15:55:00,31.54,31.62,31.51,31.6,388896.0,28.1853,28.2567,28.1584,28.2389,388896.0
2021-01-05 09:30:00,31.61,31.68,31.52,31.58,31681.0,28.2478,28.3104,28.1674,28.221,31681.0
2021-01-05 09:35:00,31.58,31.64,31.53,31.63,30937.0,28.221,28.2746,28.1763,28.2657,30937.0
2021-01-05 09:40:00,31.64,31.69,31.63,31.66,29424.0,28.2746,28.3193,28.2657,28.2925,29424.0
2021-01-05 09:45:00,31.67,31.69,31.63,31.66,26533.0,28.3014,28.3193,28.2657,28.2925,26533.0
2021-01-05 09:50:00,31.66,31.69,31.58,31.6,67183.0,28.2925,28.3193,28.221,28.2389,67183.0
2021-01-05 09:55:00,31.61,31.63,31.54,31.54,64980.0,28.2478,28.2657,28.1853,28.1853,64980.0
2021-01-05 10:00:00,31.57,31.67,31.55,31.67,18979.0,28.2121,28.3014,28.1942,28.3014,18979.0
2021-01-05 10:05:00,31.67,31.68,31.6,31.61,21969.0,28.3014,28.3104,28.2389,28.2478,21969.0
2021-01-05 10:10:00,31.62,31.65,31.58,31.59,113933.0,28.2567,28.2836,28.221,28.2299,113933.0
2021-01-05 10:15:00,31.58,31.59,31.36,31.38,28635.0,28.221,28.2299,28.0244,28.0423,28635.0
2021-01-05 10:20:00,31.38,31.42,31.36,31.38,32347.0,28.0423,28.078,28.0244,28.0423,32347.0
2021-01-05 10:25:00,31.38,31.39,31.34,31.37,14218.0,28.0423,28.0512,28.0065,28.0333,14218.0
2021-01-05 10:30:00,31.37,31.38,31.33,31.36,18886.0,28.0333,28.0423,27.9976,28.0244,18886.0
2021-01-05 10:35:00,31.36,31.37,31.3,31.35,14378.0,28.0244,28.0333,27.9708,28.0155,14378.0
2021-01-05 10:40:00,31.35,31.36,31.3,31.31,26966.0,28.0155,28.0244,27.9708,27.9797,26966.0
2021-01-05 10:45:00,31.3,31.36,31.3,31.33,17269.0,27.9708,28.0244,27.9708,27.9976,17269.0
2021-01-05 10:50:00,31.32,31.39,31.32,31.39,26508.0,27.9887,28.0512,27.9887,28.0512,26508.0
2021-01-05 10:55:00,31.39,31.4,31.3,31.31,22124.0,28.0512,28.0601,27.9708,27.9797,22124.0
2021-01-05 11:00:00,31.3,31.38,31.29,31.38,16171.0,27.9708,28.0423,27.9618,28.0423,16171.0
2021-01-05 11:05:00,31.37,31.38,31.34,31.35,11714.0,28.0333,28.0423,28.0065,28.0155,11714.0
2021-01-05 11:10:00,31.35,31.36,31.3,31.34,18814.0,28.0155,28.0244,27.9708,28.0065,18814.0
2021-01-05 11:15:00,31.34,31.34,31.29,31.3,14400.0,28.0065,28.0065,27.9618,27.9708,14400.0
2021-01-05 11:20:00,31.3,31.36,31.3,31.36,16160.0,27.9708,28.0244,27.9708,28.0244,16160.0
2021-01-05 11:25:00,31.36,31.41,31.35,31.41,5927.0,28.0244,28.0691,28.0155,28.0691,5927.0
2021-01-05 11:30:00,31.4,31.4,31.37,31.39,14221.0,28.0601,28.0601,28.0333,28.0512,14221.0
2021-01-05 11:35:00,31.39,31.42,31.37,31.4,20132.0,28.0512,28.078,28.0333,28.0601,20132.0
2021-01-05 11:40:00,31.41,31.41,31.29,31.31,48947.0,28.0691,28.0691,27.9618,27.9797,48947.0
2021-01-05 11:45:00,31.32,31.36,31.3,31.35,121711.0,27.9887,28.0244,27.9708,28.0155,121711.0
2021-01-05 11:50:00,31.35,31.38,31.35,31.36,32169.0,28.0155,28.0423,28.0155,28.0244,32169.0
2021-01-05 11:55:00,31.36,31.41,31.35,31.37,34949.0,28.0244,28.0691,28.0155,28.0333,34949.0
2021-01-05 12:00:00,31.38,31.38,31.36,31.37,33909.0,28.0423,28.0423,28.0244,28.0333,33909.0
2021-01-05 12:05:00,31.37,31.4,31.34,31.35,34173.0,28.0333,28.0601,28.0065,28.0155,34173.0
2021-01-05 12:10:00,31.34,31.39,31.33,31.35,18978.0,28.0065,28.0512,27.9976,28.0155,18978.0
2021-01-05 12:15:00,31.35,31.35,31.25,31.27,22603.0,28.0155,28.0155,27.9261,27.944,22603.0
2021-01-05 12:20:00,31.28,31.31,31.27,31.3,10613.0,27.9529,27.9797,27.944,27.9708,10613.0
2021-01-05 12:25:00,31.3,31.32,31.28,31.28,16720.0,27.9708,27.9887,27.9529,27.9529,16720.0
2021-01-05 12:30:00,31.29,31.34,31.28,31.32,16910.0,27.9618,28.0065,27.9529,27.9887,16910.0
2021-01-05 12:35:00,31.32,31.36,31.31,31.34,19555.0,27.9887,28.0244,27.9797,28.0065,19555.0
2021-01-05 12:40:00,31.34,31.37,31.34,31.34,14796.0,28.0065,28.0333,28.0065,28.0065,14796.0
2021-01-05 12:45:00,31.34,31.35,31.31,31.35,21674.0,28.0065,28.0155,27.9797,28.0155,21674.0
2021-01-05 12:50:00,31.34,31.39,31.33,31.39,13356.0,28.0065,28.0512,27.9976,28.0512,13356.0
2021-01-05 12:55:00,31.38,31.43,31.38,31.43,20795.0,28.0423,28.087,28.0423,28.087,20795.0
2021-01-05 13:00:00,31.42,31.49,31.41,31.48,22427.0,28.078,28.1406,28.0691,28.1316,22427.0
2021-01-05 13:05:00,31.49,31.51,31.47,31.51,21961.0,28.1406,28.1584,28.1227,28.1584,21961.0
2021-01-05 13:10:00,31.51,31.52,31.49,31.51,10516.0,28.1584,28.1674,28.1406,28.1584,10516.0
2021-01-05 13:15:00,31.5,31.51,31.45,31.46,20153.0,28.1495,28.1584,28.1048,28.1138,20153.0
2021-01-05 13:20:00,31.47,31.48,31.46,31.46,20020.0,28.1227,28.1316,28.1138,28.1138,20020.0
2021-01-05 13:25:00,31.46,31.48,31.45,31.46,12206.0,28.1138,28.1316,28.1048,28.1138,12206.0
2021-01-05 13:30:00,31.46,31.49,31.45,31.49,9153.0,28.1138,28.1406,28.1048,28.1406,9153.0
2021-01-05 13:35:00,31.48,31.48,31.46,31.47,8881.0,28.1316,28.1316,28.1138,28.1227,8881.0
2021-01-05 13:40:00,31.46,31.48,31.46,31.46,11756.0,28.1138,28.1316,28.1138,28.1138,11756.0
2021-01-05 13:45:00,31.47,31.5,31.47,31.49,16094.0,28.1227,28.1495,28.1227,28.1406,16094.0
2021-01-05 13:50:00,31.49,31.49,31.47,31.48,11577.0,28.1406,28.1406,28.1227,28.1316,11577.0
2021-01-05 13:55:00,31.48,31.49,31.47,31.49,9633.0,28.1316,28.1406,28.1227,28.1406,9633.0
2021-01-05 14:00:00,31.49,31.56,31.48,31.55,23688.0,28.1406,28.2031,28.1316,28.1942,23688.0
2021-01-05 14:05:00,31.55,31.58,31.54,31.57,16365.0,28.1942,28.221,28.1853,28.2121,16365.0
2021-01-05 14:10:00,31.56,31.57,31.54,31.57,8664.0,28.2031,28.2121,28.1853,28.2121,8664.0
2021-01-05 14:15:00,31.57,31.59,31.55,31.56,18274.0,28.2121,28.2299,28.1942,28.2031,18274.0
2021-01-05 14:20:00,31.56,31.56,31.53,31.56,10057.0,28.2031,28.2031,28.1763,28.2031,10057.0
2021-01-05 14:25:00,31.56,31.56,31.52,31.55,14032.0,28.2031,28.2031,28.1674,28.1942,14032.0
2021-01-05 14:30:00,31.55,31.58,31.54,31.58,15608.0,28.1942,28.221,28.1853,28.221,15608.0
2021-01-05 14:35:00,31.58,31.6,31.56,31.59,11692.0,28.221,28.2389,28.2031,28.2299,11692.0
2021-01-05 14:40:00,31.59,31.59,31.57,31.59,9123.0,28.2299,28.2299,28.2121,28.2299,9123.0
2021-01-05 14:45:00,31.59,31.62,31.58,31.61,20352.0,28.2299,28.2567,28.221,28.2478,20352.0
2021-01-05 14:50:00,31.61,31.61,31.58,31.59,11224.0,28.2478,28.2478,28.221,28.2299,11224.0
2021-01-05 14:55:00,31.59,31.64,31.57,31.62,20289.0,28.2299,28.2746,28.2121,28.2567,20289.0
2021-01-05 15:00:00,31.62,31.64,31.6,31.63,15898.0,28.2567,28.2746,28.2389,28.2657,15898.0
2021-01-05 15:05:00,31.62,31.64,31.62,31.63,12978.0,28.2567,28.2746,28.2567,28.2657,12978.0
2021-01-05 15:10:00,31.63,31.66,31.61,31.66,21107.0,28.2657,28.2925,28.2478,28.2925,21107.0
2021-01-05 15:15:00,31.66,31.66,31.63,31.65,11859.0,28.2925,28.2925,28.2657,28.2836,11859.0
2021-01-05 15:20:00,31.64,31.65,31.59,31.6,28514.0,28.2746,28.2836,28.2299,28.2389,28514.0
2021-01-05 15:25:00,31.61,31.63,31.59,31.62,15596.0,28.2478,28.2657,28.2299,28.2567,15596.0
2021-01-05 15:30:00,31.62,31.64,31.61,31.62,23013.0,28.2567,28.2746,28.2478,28.2567,23013.0
2021-01-05 15:35:00,31.62,31.64,31.6,31.61,48861.0,28.2567,28.2746,28.2389,28.2478,48861.0
2021-01-05 15:40:00,31.62,31.69,31.61,31.68,55536.0,28.2567,28.3193,28.2478,28.3104,55536.0
2021-01-05 15:45:00,31.68,31.71,31.62,31.66,117253.0,28.3104,28.3372,28.2567,28.2925,117253.0
2021-01-05 15:50:00,31.66,31.67,31.61,31.67,79473.0,28.2925,28.3014,28.2478,28.3014,79473.0
2021-01-05 15:55:00,31.67,31.67,31.62,31.64,191857.0,28.3014,28.3014,28.2567,28.2746,191857.0
2021-01-06 09:30:00,30.83,31.03,30.81,30.9,143326.0,27.5508,27.7295,27.5329,27.6133,143326.0
2021-01-06 09:35:00,30.9,31.12,30.89,31.11,74462.0,27.6133,27.8099,27.6044,27.801,74462.0
2021-01-06 09:40:00,31.11,31.15,30.99,31.14,99408.0,27.801,27.8367,27.6938,27.8278,99408.0
2021-01-06 09:45:00,31.13,31.26,31.09,31.22,55707.0,27.8189,27.935,27.7831,27.8993,55707.0
2021-01-06 09:50:00,31.21,31.28,31.17,31.28,33872.0,27.8904,27.9529,27.8546,27.9529,33872.0
2021-01-06 09:55:00,31.27,31.38,31.25,31.33,67068.0,27.944,28.0423,27.9261,27.9976,67068.0
2021-01-06 10:00:00,31.34,31.43,31.3,31.38,39280.0,28.0065,28.087,27.9708,28.0423,39280.0
2021-01-06 10:05:00,31.39,31.39,31.29,31.37,54258.0,28.0512,28.0512,27.9618,28.0333,54258.0
2021-01-06 10:10:00,31.37,31.46,31.36,31.41,43478.0,28.0333,28.1138,28.0244,28.0691,43478.0
2021-01-06 10:15:00,31.41,31.41,31.31,31.33,29612.0,28.0691,28.0691,27.9797,27.9976,29612.0
2021-01-06 10:20:00,31.32,31.35,31.25,31.34,35349.0,27.9887,28.0155,27.9261,28.0065,35349.0
2021-01-06 10:25:00,31.33,31.4,31.32,31.35,29579.0,27.9976,28.0601,27.9887,28.0155,29579.0
2021-01-06 10:30:00,31.35,31.43,31.34,31.41,36766.0,28.0155,28.087,28.0065,28.0691,36766.0
2021-01-06 10:35:00,31.41,31.44,31.39,31.43,29658.0,28.0691,28.0959,28.0512,28.087,29658.0
2021-01-06 10:40:00,31.42,31.52,31.42,31.51,23742.0,28.078,28.1674,28.078,28.1584,23742.0
2021-01-06 10:45:00,31.52,31.54,31.49,31.52,34114.0,28.1674,28.1853,28.1406,28.1674,34114.0
2021-01-06 10:50:00,31.52,31.55,31.45,31.46,19087.0,28.1674,28.1942,28.1048,28.1138,19087.0
2021-01-06 10:55:00,31.45,31.47,31.41,31.42,29410.0,28.1048,28.1227,28.0691,28.078,29410.0
2021-01-06 11:00:00,31.43,31.43,31.35,31.37,24716.0,28.087,28.087,28.0155,28.0333,24716.0
2021-01-06 11:05:00,31.37,31.49,31.36,31.49,21925.0,28.0333,28.1406,28.0244,28.1406,21925.0
2021-01-06 11:10:00,31.49,31.53,31.48,31.49,19260.0,28.1406,28.1763,28.1316,28.1406,19260.0
2021-01-06 11:15:00,31.49,31.55,31.49,31.55,15431.0,28.1406,28.1942,28.1406,28.1942,15431.0
2021-01-06 11:20:00,31.54,31.57,31.5,31.51,25108.0,28.1853,28.2121,28.1495,28.1584,25108.0
2021-01-06 11:25:00,31.51,31.59,31.5,31.59,9713.0,28.1584,28.2299,28.1495,28.2299,9713.0
2021-01-06 11:30:00,31.6,31.61,31.57,31.61,13953.0,28.2389,28.2478,28.2121,28.2478,13953.0
2021-01-06 11:35:00,31.61,31.61,31.54,31.58,14083.0,28.2478,28.2478,28.1853,28.221,14083.0
2021-01-06 11:40:00,31.58,31.58,31.54,31.57,13299.0,28.221,28.221,28.1853,28.2121,13299.0
2021-01-06 11:45:00,31.57,31.59,31.56,31.59,10946.0,28.2121,28.2299,28.2031,28.2299,10946.0
2021-01-06 11:50:00,31.59,31.59,31.55,31.59,9752.0,28.2299,28.2299,28.1942,28.2299,9752.0
2021-01-06 11:55:00,31.59,31.62,31.59,31.62,15707.0,28.2299,28.2567,28.2299,28.2567,15707.0
2021-01-06 12:00:00,31.62,31.66,31.61,31.65,21446.0,28.2567,28.2925,28.2478,28.2836,21446.0
2021-01-06 12:05:00,31.65,31.69,31.62,31.67,41479.0,28.2836,28.3193,28.2567,28.3014,41479.0
2021-01-06 12:10:00,31.67,31.67,31.63,31.65,20487.0,28.3014,28.3014,28.2657,28.2836,20487.0
2021-01-06 12:15:00,31.64,31.69,31.64,31.69,18588.0,28.2746,28.3193,28.2746,28.3193,18588.0
2021-01-06 12:20:00,31.69,31.7,31.66,31.66,12095.0,28.3193,28.3282,28.2925,28.2925,12095.0
2021-01-06 12:25:00,31.65,31.69,31.63,31.69,17722.0,28.2836,28.3193,28.2657,28.3193,17722.0
2021-01-06 12:30:00,31.69,31.74,31.69,31.73,14573.0,28.3193,28.364,28.3193,28.355,14573.0
2021-01-06 12:35:00,31.73,31.76,31.72,31.76,11445.0,28.355,28.3819,28.3461,28.3819,11445.0
2021-01-06 12:40:00,31.76,31.79,31.74,31.75,14031.0,28.3819,28.4087,28.364,28.3729,14031.0
2021-01-06 12:45:00,31.74,31.77,31.73,31.77,11166.0,28.364,28.3908,28.355,28.3908,11166.0
2021-01-06 12:50:00,31.77,31.82,31.75,31.82,16165.0,28.3908,28.4355,28.3729,28.4355,16165.0
2021-01-06 12:55:00,31.82,31.84,31.81,31.84,6315.0,28.4355,28.4533,28.4265,28.4533,6315.0
2021-01-06 13:00:00,31.84,31.88,31.83,31.88,34396.0,28.4533,28.4891,28.4444,28.4891,34396.0
2021-01-06 13:05:00,31.88,31.97,31.87,31.97,110645.0,28.4891,28.5695,28.4802,28.5695,110645.0
2021-01-06 13:10:00,31.98,32.04,31.93,32.02,98522.0,28.5785,28.6321,28.5338,28.6142,98522.0
2021-01-06 13:15:00,32.02,32.03,31.97,31.99,69623.0,28.6142,28.6231,28.5695,28.5874,69623.0
2021-01-06 13:20:00,31.97,31.98,31.93,31.96,85732.0,28.5695,28.5785,28.5338,28.5606,85732.0
2021-01-06 13:25:00,31.96,31.97,31.95,31.96,11390.0,28.5606,28.5695,28.5516,28.5606,11390.0
2021-01-06 13:30:00,31.96,31.97,31.92,31.93,17201.0,28.5606,28.5695,28.5248,28.5338,17201.0
2021-01-06 13:35:00,31.93,31.98,31.92,31.96,30991.0,28.5338,28.5785,28.5248,28.5606,30991.0
2021-01-06 13:40:00,31.96,32.03,31.96,32.02,28445.0,28.5606,28.6231,28.5606,28.6142,28445.0
2021-01-06 13:45:00,32.02,32.06,32.02,32.04,13890.0,28.6142,28.6499,28.6142,28.6321,13890.0
2021-01-06 13:50:00,32.04,32.04,31.97,32.0,17861.0,28.6321,28.6321,28.5695,28.5963,17861.0
2021-01-06 13:55:00,32.01,32.02,31.99,32.01,19608.0,28.6053,28.6142,28.5874,28.6053,19608.0
2021-01-06 14:00:00,32.01,32.02,31.98,32.01,12918.0,28.6053,28.6142,28.5785,28.6053,12918.0
2021-01-06 14:05:00,32.01,32.03,32.01,32.02,9884.0,28.6053,28.6231,28.6053,28.6142,9884.0
2021-01-06 14:10:00,32.02,32.05,32.0,32.01,14321.0,28.6142,28.641,28.5963,28.6053,14321.0
2021-01-06 14:15:00,32.0,32.03,31.91,31.94,38576.0,28.5963,28.6231,28.5159,28.5427,38576.0
2021-01-06 14:20:00,31.95,31.97,31.92,31.93,30247.0,28.5516,28.5695,28.5248,28.5338,30247.0
2021-01-06 14:25:00,31.92,31.93,31.86,31.9,38857.0,28.5248,28.5338,28.4712,28.507,38857.0
2021-01-06 14:30:00,31.91,32.01,31.9,31.99,35768.0,28.5159,28.6053,28.507,28.5874,35768.0
2021-01-06 14:35:00,31.99,32.02,31.93,31.97,22835.0,28.5874,28.6142,28.5338,28.5695,22835.0
2021-01-06 14:40:00,31.98,32.04,31.94,32.01,54868.0,28.5785,28.6321,28.5427,28.6053,54868.0
2021-01-06 14:45:00,32.02,32.02,31.95,31.98,56290.0,28.6142,28.6142,28.5516,28.5785,56290.0
2021-01-06 14:50:00,31.98,32.01,31.93,31.94,92688.0,28.5785,28.6053,28.5338,28.5427,92688.0
2021-01-06 14:55:00,31.94,31.99,31.93,31.97,52920.0,28.5427,28.5874,28.5338,28.5695,52920.0
2021-01-06 15:00:00,31.96,31.98,31.92,31.94,54953.0,28.5606,28.5785,28.5248,28.5427,54953.0
2021-01-06 15:05:00,31.94,32.0,31.82,31.87,280962.0,28.5427,28.5963,28.4355,28.4802,280962.0
2021-01-06 15:10:00,31.87,31.96,31.87,31.89,52829.0,28.4802,28.5606,28.4802,28.498,52829.0
2021-01-06 15:15:00,31.89,31.91,31.83,31.86,41415.0,28.498,28.5159,28.4444,28.4712,41415.0
2021-01-06 15:20:00,31.86,31.88,31.71,31.71,72917.0,28.4712,28.4891,28.3372,28.3372,72917.0
2021-01-06 15:25:00,31.71,31.78,31.68,31.75,118134.0,28.3372,28.3997,28.3104,28.3729,118134.0
2021-01-06 15:30:00,31.75,31.78,31.7,31.71,67307.0,28.3729,28.3997,28.3282,28.3372,67307.0
2021-01-06 15:35:00,31.71,31.74,31.68,31.73,60625.0,28.3372,28.364,28.3104,28.355,60625.0
2021-01-06 15:40:00,31.73,31.74,31.67,31.7,36952.0,28.355,28.364,28.3014,28.3282,36952.0
2021-01-06 15:45:00,31.7,31.72,31.6,31.68,70755.0,28.3282,28.3461,28.2389,28.3104,70755.0
2021-01-06 15:50:00,31.67,31.67,31.56,31.65,140216.0,28.3014,28.3014,28.2031,28.2836,140216.0
2021-01-06 15:55:00,31.66,31.75,31.62,31.75,270119.0,28.2925,28.3729,28.2567,28.3729,270119.0
2021-01-07 09:30:00,31.32,31.65,31.3,31.48,71730.0,28.1207,28.417,28.1027,28.2643,71730.0
2021-01-07 09:35:00,31.49,31.55,31.42,31.55,30909.0,28.2733,28.3272,28.2105,28.3272,30909.0
2021-01-07 09:40:00,31.56,31.72,31.56,31.62,34563.0,28.3362,28.4798,28.3362,28.39,34563.0
2021-01-07 09:45:00,31.61,31.67,31.59,31.66,10965.0,28.3811,28.4349,28.3631,28.426,10965.0
2021-01-07 09:50:00,31.66,31.66,31.57,31.6,11024.0,28.426,28.426,28.3451,28.3721,11024.0
2021-01-07 09:55:00,31.6,31.62,31.59,31.61,32549.0,28.3721,28.39,28.3631,28.3811,32549.0
2021-01-07 10:00:00,31.61,31.72,31.6,31.72,66226.0,28.3811,28.4798,28.3721,28.4798,66226.0
2021-01-07 10:05:00,31.73,31.77,31.7,31.77,107260.0,28.4888,28.5247,28.4619,28.5247,107260.0
2021-01-07 10:10:00,31.77,31.77,31.71,31.73,98360.0,28.5247,28.5247,28.4708,28.4888,98360.0
2021-01-07 10:15:00,31.73,31.76,31.71,31.73,58993.0,28.4888,28.5157,28.4708,28.4888,58993.0
2021-01-07 10:20:00,31.74,31.75,31.66,31.66,61243.0,28.4978,28.5068,28.426,28.426,61243.0
2021-01-07 10:25:00,31.67,31.67,31.6,31.63,50440.0,28.4349,28.4349,28.3721,28.399,50440.0
2021-01-07 10:30:00,31.63,31.69,31.61,31.61,42078.0,28.399,28.4529,28.3811,28.3811,42078.0
2021-01-07 10:35:00,31.62,31.64,31.58,31.59,74362.0,28.39,28.408,28.3541,28.3631,74362.0
2021-01-07 10:40:00,31.59,31.59,31.52,31.52,46266.0,28.3631,28.3631,28.3003,28.3003,46266.0
2021-01-07 10:45:00,31.53,31.59,31.52,31.57,67005.0,28.3092,28.3631,28.3003,28.3451,67005.0
2021-01-07 10:50:00,31.57,31.59,31.51,31.52,56110.0,28.3451,28.3631,28.2913,28.3003,56110.0
2021-01-07 10:55:00,31.51,31.55,31.49,31.54,45464.0,28.2913,28.3272,28.2733,28.3182,45464.0
2021-01-07 11:00:00,31.54,31.55,31.5,31.51,42699.0,28.3182,28.3272,28.2823,28.2913,42699.0
2021-01-07 11:05:00,31.51,31.55,31.49,31.5,63580.0,28.2913,28.3272,28.2733,28.2823,63580.0
2021-01-07 11:10:00,31.49,31.49,31.46,31.49,65309.0,28.2733,28.2733,28.2464,28.2733,65309.0
2021-01-07 11:15:00,31.49,31.49,31.45,31.48,48130.0,28.2733,28.2733,28.2374,28.2643,48130.0
2021-01-07 11:20:00,31.48,31.5,31.47,31.5,42496.0,28.2643,28.2823,28.2554,28.2823,42496.0
2021-01-07 11:25:00,31.5,31.51,31.47,31.48,47087.0,28.2823,28.2913,28.2554,28.2643,47087.0
2021-01-07 11:30:00,31.49,31.52,31.48,31.5,35116.0,28.2733,28.3003,28.2643,28.2823,35116.0
2021-01-07 11:35:00,31.49,31.52,31.47,31.51,42617.0,28.2733,28.3003,28.2554,28.2913,42617.0
2021-01-07 11:40:00,31.52,31.52,31.51,31.52,13793.0,28.3003,28.3003,28.2913,28.3003,13793.0
2021-01-07 11:45:00,31.52,31.52,31.5,31.52,35199.0,28.3003,28.3003,28.2823,28.3003,35199.0
2021-01-07 11:50:00,31.52,31.52,31.51,31.51,15045.0,28.3003,28.3003,28.2913,28.2913,15045.0
2021-01-07 11:55:00,31.51,31.51,31.39,31.4,490570.0,28.2913,28.2913,28.1835,28.1925,490570.0
2021-01-07 12:00:00,31.39,31.41,31.36,31.41,56561.0,28.1835,28.2015,28.1566,28.2015,56561.0
2021-01-07 12:05:00,31.41,31.42,31.36,31.37,44418.0,28.2015,28.2105,28.1566,28.1656,44418.0
2021-01-07 12:10:00,31.37,31.4,31.34,31.38,66309.0,28.1656,28.1925,28.1386,28.1746,66309.0
2021-01-07 12:15:00,31.37,31.43,31.37,31.42,69211.0,28.1656,28.2194,28.1656,28.2105,69211.0
2021-01-07 12:20:00,31.43,31.44,31.42,31.43,20678.0,28.2194,28.2284,28.2105,28.2194,20678.0
2021-01-07 12:25:00,31.43,31.53,31.42,31.51,68887.0,28.2194,28.3092,28.2105,28.2913,68887.0
2021-01-07 12:30:00,31.51,31.52,31.5,31.5,38904.0,28.2913,28.3003,28.2823,28.2823,38904.0
2021-01-07 12:35:00,31.5,31.51,31.5,31.51,35506.0,28.2823,28.2913,28.2823,28.2913,35506.0
2021-01-07 12:40:00,31.51,31.51,31.44,31.45,50269.0,28.2913,28.2913,28.2284,28.2374,50269.0
2021-01-07 12:45:00,31.45,31.5,31.44,31.5,117793.0,28.2374,28.2823,28.2284,28.2823,117793.0
2021-01-07 12:50:00,31.5,31.51,31.43,31.44,53444.0,28.2823,28.2913,28.2194,28.2284,53444.0
2021-01-07 12:55:00,31.44,31.45,31.43,31.45,29439.0,28.2284,28.2374,28.2194,28.2374,29439.0
2021-01-07 13:00:00,31.44,31.47,31.44,31.46,51851.0,28.2284,28.2554,28.2284,28.2464,51851.0
2021-01-07 13:05:00,31.46,31.46,31.45,31.46,31702.0,28.2464,28.2464,28.2374,28.2464,31702.0
2021-01-07 13:10:00,31.46,31.46,31.45,31.45,35891.0,28.2464,28.2464,28.2374,28.2374,35891.0
2021-01-07 13:15:00,31.46,31.48,31.42,31.42,66600.0,28.2464,28.2643,28.2105,28.2105,66600.0
2021-01-07 13:20:00,31.41,31.42,31.37,31.41,53688.0,28.2015,28.2105,28.1656,28.2015,53688.0
2021-01-07 13:25:00,31.4,31.43,31.38,31.41,57444.0,28.1925,28.2194,28.1746,28.2015,57444.0
2021-01-07 13:30:00,31.41,31.44,31.4,31.44,28405.0,28.2015,28.2284,28.1925,28.2284,28405.0
2021-01-07 13:35:00,31.44,31.44,31.41,31.42,41382.0,28.2284,28.2284,28.2015,28.2105,41382.0
2021-01-07 13:40:00,31.42,31.43,31.4,31.41,30982.0,28.2105,28.2194,28.1925,28.2015,30982.0
2021-01-07 13:45:00,31.41,31.43,31.41,31.42,26795.0,28.2015,28.2194,28.2015,28.2105,26795.0
2021-01-07 13:50:00,31.43,31.44,31.42,31.43,21118.0,28.2194,28.2284,28.2105,28.2194,21118.0
2021-01-07 13:55:00,31.43,31.46,31.42,31.46,50980.0,28.2194,28.2464,28.2105,28.2464,50980.0
2021-01-07 14:00:00,31.45,31.47,31.43,31.45,77880.0,28.2374,28.2554,28.2194,28.2374,77880.0
2021-01-07 14:05:00,31.46,31.47,31.44,31.45,21174.0,28.2464,28.2554,28.2284,28.2374,21174.0
2021-01-07 14:10:00,31.45,31.45,31.44,31.45,22755.0,28.2374,28.2374,28.2284,28.2374,22755.0
2021-01-07 14:15:00,31.45,31.45,31.44,31.45,57679.0,28.2374,28.2374,28.2284,28.2374,57679.0
2021-01-07 14:20:00,31.45,31.45,31.44,31.45,17057.0,28.2374,28.2374,28.2284,28.2374,17057.0
2021-01-07 14:25:00,31.45,31.49,31.44,31.45,115771.0,28.2374,28.2733,28.2284,28.2374,115771.0
2021-01-07 14:30:00,31.45,31.46,31.44,31.46,29340.0,28.2374,28.2464,28.2284,28.2464,29340.0
2021-01-07 14:35:00,31.46,31.47,31.45,31.45,30916.0,28.2464,28.2554,28.2374,28.2374,30916.0
2021-01-07 14:40:00,31.45,31.46,31.45,31.46,18708.0,28.2374,28.2464,28.2374,28.2464,18708.0
2021-01-07 14:45:00,31.46,31.46,31.42,31.42,50310.0,28.2464,28.2464,28.2105,28.2105,50310.0
2021-01-07 14:50:00,31.42,31.42,31.39,31.41,87250.0,28.2105,28.2105,28.1835,28.2015,87250.0
2021-01-07 14:55:00,31.42,31.42,31.41,31.42,14466.0,28.2105,28.2105,28.2015,28.2105,14466.0
2021-01-07 15:00:00,31.42,31.45,31.41,31.45,59439.0,28.2105,28.2374,28.2015,28.2374,59439.0
2021-01-07 15:05:00,31.45,31.46,31.44,31.46,46631.0,28.2374,28.2464,28.2284,28.2464,46631.0
2021-01-07 15:10:00,31.46,31.48,31.44,31.45,87925.0,28.2464,28.2643,28.2284,28.2374,87925.0
2021-01-07 15:15:00,31.45,31.48,31.44,31.48,114199.0,28.2374,28.2643,28.2284,28.2643,114199.0
2021-01-07 15:20:00,31.48,31.57,31.47,31.57,69235.0,28.2643,28.3451,28.2554,28.3451,69235.0
2021-01-07 15:25:00,31.57,31.58,31.56,31.57,75975.0,28.3451,28.3541,28.3362,28.3451,75975.0
2021-01-07 15:30:00,31.58,31.61,31.57,31.61,68012.0,28.3541,28.3811,28.3451,28.3811,68012.0
2021-01-07 15:35:00,31.61,31.62,31.59,31.6,66219.0,28.3811,28.39,28.3631,28.3721,66219.0
2021-01-07 15:40:00,31.6,31.65,31.59,31.65,115224.0,28.3721,28.417,28.3631,28.417,115224.0
2021-01-07 15:45:00,31.65,31.68,31.63,31.66,134427.0,28.417,28.4439,28.399,28.426,134427.0
2021-01-07 15:50:00,31.65,31.79,31.64,31.75,403670.0,28.417,28.5427,28.408,28.5068,403670.0
2021-01-07 15:55:00,31.76,31.82,31.74,31.81,783139.0,28.5157,28.5696,28.4978,28.5606,783139.0
2021-01-08 09:30:00,31.62,31.78,31.61,31.78,81461.0,28.39,28.5337,28.3811,28.5337,81461.0
2021-01-08 09:35:00,31.77,31.95,31.77,31.95,63146.0,28.5247,28.6863,28.5247,28.6863,63146.0
2021-01-08 09:40:00,31.96,31.98,31.84,31.85,40677.0,28.6953,28.7133,28.5876,28.5965,40677.0
2021-01-08 09:45:00,31.84,31.9,31.76,31.78,66264.0,28.5876,28.6414,28.5157,28.5337,66264.0
2021-01-08 09:50:00,31.78,31.78,31.65,31.66,46977.0,28.5337,28.5337,28.417,28.426,46977.0
2021-01-08 09:55:00,31.66,31.69,31.65,31.67,34934.0,28.426,28.4529,28.417,28.4349,34934.0
2021-01-08 10:00:00,31.68,31.79,31.67,31.74,56093.0,28.4439,28.5427,28.4349,28.4978,56093.0
2021-01-08 10:05:00,31.73,31.73,31.7,31.71,29905.0,28.4888,28.4888,28.4619,28.4708,29905.0
2021-01-08 10:10:00,31.7,31.7,31.64,31.68,36803.0,28.4619,28.4619,28.408,28.4439,36803.0
2021-01-08 10:15:00,31.69,31.71,31.64,31.64,44205.0,28.4529,28.4708,28.408,28.408,44205.0
2021-01-08 10:20:00,31.65,31.66,31.59,31.63,75450.0,28.417,28.426,28.3631,28.399,75450.0
2021-01-08 10:25:00,31.63,31.64,31.52,31.52,57476.0,28.399,28.408,28.3003,28.3003,57476.0
2021-01-08 10:30:00,31.52,31.6,31.51,31.58,31777.0,28.3003,28.3721,28.2913,28.3541,31777.0
2021-01-08 10:35:00,31.58,31.58,31.53,31.54,40408.0,28.3541,28.3541,28.3092,28.3182,40408.0
2021-01-08 10:40:00,31.55,31.59,31.54,31.59,35063.0,28.3272,28.3631,28.3182,28.3631,35063.0
2021-01-08 10:45:00,31.59,31.6,31.56,31.57,25193.0,28.3631,28.3721,28.3362,28.3451,25193.0
2021-01-08 10:50:00,31.57,31.59,31.55,31.56,31296.0,28.3451,28.3631,28.3272,28.3362,31296.0
2021-01-08 10:55:00,31.56,31.56,31.51,31.54,48190.0,28.3362,28.3362,28.2913,28.3182,48190.0
2021-01-08 11:00:00,31.54,31.59,31.53,31.58,38952.0,28.3182,28.3631,28.3092,28.3541,38952.0
2021-01-08 11:05:00,31.57,31.63,31.56,31.61,58147.0,28.3451,28.399,28.3362,28.3811,58147.0
2021-01-08 11:10:00,31.61,31.62,31.59,31.61,31235.0,28.3811,28.39,28.3631,28.3811,31235.0
2021-01-08 11:15:00,31.61,31.62,31.57,31.59,42752.0,28.3811,28.39,28.3451,28.3631,42752.0
2021-01-08 11:20:00,31.58,31.59,31.54,31.56,56380.0,28.3541,28.3631,28.3182,28.3362,56380.0
2021-01-08 11:25:00,31.56,31.58,31.55,31.58,38116.0,28.3362,28.3541,28.3272,28.3541,38116.0
2021-01-08 11:30:00,31.58,31.58,31.57,31.58,13920.0,28.3541,28.3541,28.3451,28.3541,13920.0
2021-01-08 11:35:00,31.58,31.64,31.57,31.64,34480.0,28.3541,28.408,28.3451,28.408,34480.0
2021-01-08 11:40:00,31.64,31.65,31.62,31.63,19943.0,28.408,28.417,28.39,28.399,19943.0
2021-01-08 11:45:00,31.63,31.63,31.61,31.62,19205.0,28.399,28.399,28.3811,28.39,19205.0
2021-01-08 11:50:00,31.62,31.62,31.59,31.6,16478.0,28.39,28.39,28.3631,28.3721,16478.0
2021-01-08 11:55:00,31.59,31.59,31.57,31.58,34504.0,28.3631,28.3631,28.3451,28.3541,34504.0
2021-01-08 12:00:00,31.58,31.61,31.57,31.61,32811.0,28.3541,28.3811,28.3451,28.3811,32811.0
2021-01-08 12:05:00,31.61,31.64,31.6,31.64,15119.0,28.3811,28.408,28.3721,28.408,15119.0
2021-01-08 12:10:00,31.64,31.69,31.63,31.69,23064.0,28.408,28.4529,28.399,28.4529,23064.0
2021-01-08 12:15:00,31.69,31.72,31.68,31.72,26811.0,28.4529,28.4798,28.4439,28.4798,26811.0
2021-01-08 12:20:00,31.72,31.75,31.71,31.71,38821.0,28.4798,28.5068,28.4708,28.4708,38821.0
2021-01-08 12:25:00,31.72,31.72,31.71,31.71,15183.0,28.4798,28.4798,28.4708,28.4708,15183.0
2021-01-08 12:30:00,31.71,31.74,31.71,31.74,23837.0,28.4708,28.4978,28.4708,28.4978,23837.0
2021-01-08 12:35:00,31.74,31.75,31.73,31.75,21688.0,28.4978,28.5068,28.4888,28.5068,21688.0
2021-01-08 12:40:00,31.75,31.81,31.75,31.77,48314.0,28.5068,28.5606,28.5068,28.5247,48314.0
2021-01-08 12:45:00,31.77,31.83,31.76,31.83,58209.0,28.5247,28.5786,28.5157,28.5786,58209.0
2021-01-08 12:50:00,31.83,31.83,31.8,31.82,18180.0,28.5786,28.5786,28.5516,28.5696,18180.0
2021-01-08 12:55:00,31.83,31.83,31.82,31.83,11838.0,28.5786,28.5786,28.5696,28.5786,11838.0
2021-01-08 13:00:00,31.83,31.85,31.81,31.85,36595.0,28.5786,28.5965,28.5606,28.5965,36595.0
2021-01-08 13:05:00,31.85,31.88,31.84,31.88,26893.0,28.5965,28.6235,28.5876,28.6235,26893.0
2021-01-08 13:10:00,31.88,31.89,31.86,31.87,36357.0,28.6235,28.6325,28.6055,28.6145,36357.0
2021-01-08 13:15:00,31.87,31.87,31.82,31.84,30767.0,28.6145,28.6145,28.5696,28.5876,30767.0
2021-01-08 13:20:00,31.84,31.84,31.7,31.71,51197.0,28.5876,28.5876,28.4619,28.4708,51197.0
2021-01-08 13:25:00,31.71,31.76,31.7,31.74,27430.0,28.4708,28.5157,28.4619,28.4978,27430.0
2021-01-08 13:30:00,31.74,31.76,31.73,31.74,29689.0,28.4978,28.5157,28.4888,28.4978,29689.0
2021-01-08 13:35:00,31.74,31.75,31.71,31.74,24201.0,28.4978,28.5068,28.4708,28.4978,24201.0
2021-01-08 13:40:00,31.75,31.75,31.7,31.72,28548.0,28.5068,28.5068,28.4619,28.4798,28548.0
2021-01-08 13:45:00,31.72,31.73,31.71,31.71,20112.0,28.4798,28.4888,28.4708,28.4708,20112.0
2021-01-08 13:50:00,31.71,31.74,31.7,31.74,27367.0,28.4708,28.4978,28.4619,28.4978,27367.0
2021-01-08 13:55:00,31.74,31.76,31.73,31.76,19626.0,28.4978,28.5157,28.4888,28.5157,19626.0
2021-01-08 14:00:00,31.76,31.76,31.73,31.74,24838.0,28.5157,28.5157,28.4888,28.4978,24838.0
2021-01-08 14:05:00,31.74,31.77,31.73,31.75,42799.0,28.4978,28.5247,28.4888,28.5068,42799.0
2021-01-08 14:10:00,31.75,31.76,31.73,31.73,23155.0,28.5068,28.5157,28.4888,28.4888,23155.0
2021-01-08 14:15:00,31.74,31.74,31.68,31.69,35993.0,28.4978,28.4978,28.4439,28.4529,35993.0
2021-01-08 14:20:00,31.7,31.74,31.69,31.73,21133.0,28.4619,28.4978,28.4529,28.4888,21133.0
2021-01-08 14:25:00,31.73,31.73,31.69,31.7,31027.0,28.4888,28.4888,28.4529,28.4619,31027.0
2021-01-08 14:30:00,31.7,31.71,31.69,31.71,12588.0,28.4619,28.4708,28.4529,28.4708,12588.0
2021-01-08 14:35:00,31.71,31.75,31.7,31.75,36993.0,28.4708,28.5068,28.4619,28.5068,36993.0
2021-01-08 14:40:00,31.75,31.75,31.72,31.73,34799.0,28.5068,28.5068,28.4798,28.4888,34799.0
2021-01-08 14:45:00,31.73,31.84,31.72,31.83,261425.0,28.4888,28.5876,28.4798,28.5786,261425.0
2021-01-08 14:50:00,31.82,31.86,31.81,31.82,62662.0,28.5696,28.6055,28.5606,28.5696,62662.0
2021-01-08 14:55:00,31.81,31.82,31.79,31.8,26768.0,28.5606,28.5696,28.5427,28.5516,26768.0
2021-01-08 15:00:00,31.8,31.83,31.79,31.83,25940.0,28.5516,28.5786,28.5427,28.5786,25940.0
2021-01-08 15:05:00,31.83,31.88,31.82,31.88,39051.0,28.5786,28.6235,28.5696,28.6235,39051.0
2021-01-08 15:10:00,31.88,31.91,31.87,31.9,50657.0,28.6235,28.6504,28.6145,28.6414,50657.0
2021-01-08 15:15:00,31.9,31.91,31.89,31.91,28131.0,28.6414,28.6504,28.6325,28.6504,28131.0
2021-01-08 15:20:00,31.91,31.94,31.9,31.94,37749.0,28.6504,28.6773,28.6414,28.6773,37749.0
2021-01-08 15:25:00,31.94,31.95,31.9,31.94,54791.0,28.6773,28.6863,28.6414,28.6773,54791.0
2021-01-08 15:30:00,31.95,31.96,31.84,31.88,87884.0,28.6863,28.6953,28.5876,28.6235,87884.0
2021-01-08 15:35:00,31.87,31.9,31.87,31.9,32612.0,28.6145,28.6414,28.6145,28.6414,32612.0
2021-01-08 15:40:00,31.9,31.9,31.86,31.88,85939.0,28.6414,28.6414,28.6055,28.6235,85939.0
2021-01-08 15:45:00,31.88,31.94,31.87,31.94,81490.0,28.6235,28.6773,28.6145,28.6773,81490.0
2021-01-08 15:50:00,31.94,31.99,31.91,31.97,268393.0,28.6773,28.7222,28.6504,28.7043,268393.0
2021-01-08 15:55:00,31.97,32.02,31.97,31.99,368449.0,28.7043,28.7492,28.7043,28.7222,368449.0
2021-01-11 09:30:00,32.08,32.12,31.9,31.97,55799.0,28.803,28.839,28.6414,28.7043,55799.0
2021-01-11 09:35:00,31.95,31.98,31.76,31.82,66019.0,28.6863,28.7133,28.5157,28.5696,66019.0
2021-01-11 09:40:00,31.81,31.97,31.79,31.93,59088.0,28.5606,28.7043,28.5427,28.6684,59088.0
2021-01-11 09:45:00,31.93,31.93,31.77,31.78,34288.0,28.6684,28.6684,28.5247,28.5337,34288.0
2021-01-11 09:50:00,31.78,31.82,31.75,31.79,30208.0,28.5337,28.5696,28.5068,28.5427,30208.0
2021-01-11 09:55:00,31.79,31.86,31.79,31.85,25320.0,28.5427,28.6055,28.5427,28.5965,25320.0
2021-01-11 10:00:00,31.85,31.87,31.71,31.71,118278.0,28.5965,28.6145,28.4708,28.4708,118278.0
2021-01-11 10:05:00,31.72,31.81,31.72,31.79,45143.0,28.4798,28.5606,28.4798,28.5427,45143.0
2021-01-11 10:10:00,31.78,31.79,31.7,31.73,41170.0,28.5337,28.5427,28.4619,28.4888,41170.0
2021-01-11 10:15:00,31.73,31.76,31.69,31.71,47362.0,28.4888,28.5157,28.4529,28.4708,47362.0
2021-01-11 10:20:00,31.71,31.82,31.71,31.82,25332.0,28.4708,28.5696,28.4708,28.5696,25332.0
2021-01-11 10:25:00,31.82,31.92,31.82,31.91,42987.0,28.5696,28.6594,28.5696,28.6504,42987.0
2021-01-11 10:30:00,31.92,31.96,31.9,31.91,43151.0,28.6594,28.6953,28.6414,28.6504,43151.0
2021-01-11 10:35:00,31.89,31.9,31.82,31.83,50897.0,28.6325,28.6414,28.5696,28.5786,50897.0
2021-01-11 10:40:00,31.83,31.88,31.83,31.84,19046.0,28.5786,28.6235,28.5786,28.5876,19046.0
2021-01-11 10:45:00,31.84,31.85,31.77,31.81,57506.0,28.5876,28.5965,28.5247,28.5606,57506.0
2021-01-11 10:50:00,31.8,31.8,31.78,31.79,24688.0,28.5516,28.5516,28.5337,28.5427,24688.0
2021-01-11 10:55:00,31.8,31.81,31.75,31.77,37561.0,28.5516,28.5606,28.5068,28.5247,37561.0
2021-01-11 11:00:00,31.77,31.78,31.75,31.78,62568.0,28.5247,28.5337,28.5068,28.5337,62568.0
2021-01-11 11:05:00,31.78,31.79,31.75,31.78,59193.0,28.5337,28.5427,28.5068,28.5337,59193.0
2021-01-11 11:10:00,31.78,31.78,31.75,31.76,44198.0,28.5337,28.5337,28.5068,28.5157,44198.0
2021-01-11 11:15:00,31.76,31.79,31.75,31.77,30118.0,28.5157,28.5427,28.5068,28.5247,30118.0
2021-01-11 11:20:00,31.76,31.83,31.76,31.82,34661.0,28.5157,28.5786,28.5157,28.5696,34661.0
2021-01-11 11:25:00,31.82,31.83,31.79,31.82,23145.0,28.5696,28.5786,28.5427,28.5696,23145.0
2021-01-11 11:30:00,31.82,31.85,31.77,31.77,28021.0,28.5696,28.5965,28.5247,28.5247,28021.0
2021-01-11 11:35:00,31.77,31.8,31.76,31.8,25116.0,28.5247,28.5516,28.5157,28.5516,25116.0
2021-01-11 11:40:00,31.8,31.81,31.79,31.81,38308.0,28.5516,28.5606,28.5427,28.5606,38308.0
2021-01-11 11:45:00,31.8,31.86,31.8,31.86,32342.0,28.5516,28.6055,28.5516,28.6055,32342.0
2021-01-11 11:50:00,31.85,31.88,31.85,31.87,38729.0,28.5965,28.6235,28.5965,28.6145,38729.0
2021-01-11 11:55:00,31.87,31.88,31.84,31.85,66070.0,28.6145,28.6235,28.5876,28.5965,66070.0
2021-01-11 12:00:00,31.84,31.86,31.78,31.78,40480.0,28.5876,28.6055,28.5337,28.5337,40480.0
2021-01-11 12:05:00,31.78,31.78,31.74,31.75,18677.0,28.5337,28.5337,28.4978,28.5068,18677.0
2021-01-11 12:10:00,31.74,31.75,31.72,31.73,31563.0,28.4978,28.5068,28.4798,28.4888,31563.0
2021-01-11 12:15:00,31.73,31.76,31.7,31.72,24585.0,28.4888,28.5157,28.4619,28.4798,24585.0
2021-01-11 12:20:00,31.71,31.73,31.71,31.73,13816.0,28.4708,28.4888,28.4708,28.4888,13816.0
2021-01-11 12:25:00,31.73,31.73,31.71,31.71,29743.0,28.4888,28.4888,28.4708,28.4708,29743.0
2021-01-11 12:30:00,31.71,31.76,31.7,31.71,43451.0,28.4708,28.5157,28.4619,28.4708,43451.0
2021-01-11 12:35:00,31.71,31.73,31.7,31.71,20980.0,28.4708,28.4888,28.4619,28.4708,20980.0
2021-01-11 12:40:00,31.72,31.74,31.71,31.73,11775.0,28.4798,28.4978,28.4708,28.4888,11775.0
2021-01-11 12:45:00,31.74,31.74,31.72,31.74,13213.0,28.4978,28.4978,28.4798,28.4978,13213.0
2021-01-11 12:50:00,31.74,31.78,31.73,31.77,23909.0,28.4978,28.5337,28.4888,28.5247,23909.0
2021-01-11 12:55:00,31.77,31.77,31.75,31.76,9545.0,28.5247,28.5247,28.5068,28.5157,9545.0
2021-01-11 13:00:00,31.76,31.8,31.75,31.79,23572.0,28.5157,28.5516,28.5068,28.5427,23572.0
2021-01-11 13:05:00,31.78,31.79,31.76,31.79,18851.0,28.5337,28.5427,28.5157,28.5427,18851.0
2021-01-11 13:10:00,31.79,31.79,31.76,31.77,7949.0,28.5427,28.5427,28.5157,28.5247,7949.0
2021-01-11 13:15:00,31.78,31.78,31.73,31.74,12450.0,28.5337,28.5337,28.4888,28.4978,12450.0
2021-01-11 13:20:00,31.74,31.77,31.72,31.75,33297.0,28.4978,28.5247,28.4798,28.5068,33297.0
2021-01-11 13:25:00,31.75,31.75,31.71,31.75,31476.0,28.5068,28.5068,28.4708,28.5068,31476.0
2021-01-11 13:30:00,31.75,31.75,31.72,31.73,13708.0,28.5068,28.5068,28.4798,28.4888,13708.0
2021-01-11 13:35:00,31.72,31.73,31.71,31.71,13628.0,28.4798,28.4888,28.4708,28.4708,13628.0
2021-01-11 13:40:00,31.71,31.72,31.63,31.63,44766.0,28.4708,28.4798,28.399,28.399,44766.0
2021-01-11 13:45:00,31.64,31.64,31.58,31.58,21466.0,28.408,28.408,28.3541,28.3541,21466.0
2021-01-11 13:50:00,31.58,31.62,31.58,31.59,15684.0,28.3541,28.39,28.3541,28.3631,15684.0
2021-01-11 13:55:00,31.6,31.6,31.51,31.56,61291.0,28.3721,28.3721,28.2913,28.3362,61291.0
2021-01-11 14:00:00,31.55,31.58,31.55,31.56,20348.0,28.3272,28.3541,28.3272,28.3362,20348.0
2021-01-11 14:05:00,31.56,31.57,31.54,31.55,15319.0,28.3362,28.3451,28.3182,28.3272,15319.0
2021-01-11 14:10:00,31.55,31.55,31.5,31.5,20794.0,28.3272,28.3272,28.2823,28.2823,20794.0
2021-01-11 14:15:00,31.51,31.51,31.46,31.46,12622.0,28.2913,28.2913,28.2464,28.2464,12622.0
2021-01-11 14:20:00,31.46,31.46,31.4,31.44,27177.0,28.2464,28.2464,28.1925,28.2284,27177.0
2021-01-11 14:25:00,31.43,31.43,31.41,31.42,10537.0,28.2194,28.2194,28.2015,28.2105,10537.0
2021-01-11 14:30:00,31.41,31.43,31.4,31.42,36516.0,28.2015,28.2194,28.1925,28.2105,36516.0
2021-01-11 14:35:00,31.41,31.41,31.38,31.39,20429.0,28.2015,28.2015,28.1746,28.1835,20429.0
2021-01-11 14:40:00,31.39,31.39,31.37,31.37,17015.0,28.1835,28.1835,28.1656,28.1656,17015.0
2021-01-11 14:45:00,31.37,31.38,31.36,31.36,14611.0,28.1656,28.1746,28.1566,28.1566,14611.0
2021-01-11 14:50:00,31.37,31.39,31.34,31.39,41320.0,28.1656,28.1835,28.1386,28.1835,41320.0
2021-01-11 14:55:00,31.39,31.43,31.39,31.41,28112.0,28.1835,28.2194,28.1835,28.2015,28112.0
2021-01-11 15:00:00,31.4,31.43,31.39,31.41,32767.0,28.1925,28.2194,28.1835,28.2015,32767.0
2021-01-11 15:05:00,31.42,31.42,31.38,31.39,19105.0,28.2105,28.2105,28.1746,28.1835,19105.0
2021-01-11 15:10:00,31.38,31.38,31.35,31.36,25297.0,28.1746,28.1746,28.1476,28.1566,25297.0
2021-01-11 15:15:00,31.36,31.38,31.34,31.38,43975.0,28.1566,28.1746,28.1386,28.1746,43975.0
2021-01-11 15:20:00,31.38,31.38,31.35,31.37,27037.0,28.1746,28.1746,28.1476,28.1656,27037.0
2021-01-11 15:25:00,31.37,31.4,31.36,31.36,31179.0,28.1656,28.1925,28.1566,28.1566,31179.0
2021-01-11 15:30:00,31.36,31.39,31.35,31.37,60353.0,28.1566,28.1835,28.1476,28.1656,60353.0
2021-01-11 15:35:00,31.37,31.37,31.32,31.35,60611.0,28.1656,28.1656,28.1207,28.1476,60611.0
2021-01-11 15:40:00,31.34,31.37,31.33,31.34,56412.0,28.1386,28.1656,28.1297,28.1386,56412.0
2021-01-11 15:45:00,31.34,31.42,31.33,31.42,76111.0,28.1386,28.2105,28.1297,28.2105,76111.0
2021-01-11 15:50:00,31.42,31.45,31.4,31.41,139872.0,28.2105,28.2374,28.1925,28.2015,139872.0
2021-01-11 15:55:00,31.41,31.44,31.28,31.36,505328.0,28.2015,28.2284,28.0848,28.1566,505328.0
2021-01-12 09:30:00,31.69,31.69,31.35,31.46,71978.0,28.4529,28.4529,28.1476,28.2464,71978.0
2021-01-12 09:35:00,31.45,31.49,31.38,31.39,20529.0,28.2374,28.2733,28.1746,28.1835,20529.0
2021-01-12 09:40:00,31.39,31.42,31.36,31.4,13610.0,28.1835,28.2105,28.1566,28.1925,13610.0
2021-01-12 09:45:00,31.39,31.43,31.38,31.43,22577.0,28.1835,28.2194,28.1746,28.2194,22577.0
2021-01-12 09:50:00,31.43,31.51,31.43,31.51,87481.0,28.2194,28.2913,28.2194,28.2913,87481.0
2021-01-12 09:55:00,31.52,31.52,31.42,31.5,83852.0,28.3003,28.3003,28.2105,28.2823,83852.0
2021-01-12 10:00:00,31.5,31.52,31.46,31.5,45315.0,28.2823,28.3003,28.2464,28.2823,45315.0
2021-01-12 10:05:00,31.49,31.5,31.45,31.47,61292.0,28.2733,28.2823,28.2374,28.2554,61292.0
2021-01-12 10:10:00,31.46,31.53,31.46,31.5,21532.0,28.2464,28.3092,28.2464,28.2823,21532.0
2021-01-12 10:15:00,31.5,31.64,31.48,31.64,18329.0,28.2823,28.408,28.2643,28.408,18329.0
2021-01-12 10:20:00,31.64,31.71,31.62,31.65,26226.0,28.408,28.4708,28.39,28.417,26226.0
2021-01-12 10:25:00,31.65,31.65,31.58,31.59,71423.0,28.417,28.417,28.3541,28.3631,71423.0
2021-01-12 10:30:00,31.59,31.63,31.57,31.59,254824.0,28.3631,28.399,28.3451,28.3631,254824.0
2021-01-12 10:35:00,31.59,31.61,31.58,31.61,25926.0,28.3631,28.3811,28.3541,28.3811,25926.0
2021-01-12 10:40:00,31.61,31.63,31.54,31.55,51123.0,28.3811,28.399,28.3182,28.3272,51123.0
2021-01-12 10:45:00,31.55,31.55,31.46,31.47,29624.0,28.3272,28.3272,28.2464,28.2554,29624.0
2021-01-12 10:50:00,31.47,31.47,31.44,31.46,17785.0,28.2554,28.2554,28.2284,28.2464,17785.0
2021-01-12 10:55:00,31.46,31.46,31.4,31.41,43011.0,28.2464,28.2464,28.1925,28.2015,43011.0
2021-01-12 11:00:00,31.4,31.47,31.37,31.46,32000.0,28.1925,28.2554,28.1656,28.2464,32000.0
2021-01-12 11:05:00,31.46,31.49,31.46,31.49,5020.0,28.2464,28.2733,28.2464,28.2733,5020.0
2021-01-12 11:10:00,31.49,31.52,31.45,31.47,107000.0,28.2733,28.3003,28.2374,28.2554,107000.0
2021-01-12 11:15:00,31.47,31.49,31.43,31.44,17227.0,28.2554,28.2733,28.2194,28.2284,17227.0
2021-01-12 11:20:00,31.44,31.45,31.4,31.41,14338.0,28.2284,28.2374,28.1925,28.2015,14338.0
2021-01-12 11:25:00,31.41,31.43,31.39,31.42,52366.0,28.2015,28.2194,28.1835,28.2105,52366.0
2021-01-12 11:30:00,31.42,31.43,31.4,31.41,45956.0,28.2105,28.2194,28.1925,28.2015,45956.0
2021-01-12 11:35:00,31.42,31.43,31.41,31.42,14110.0,28.2105,28.2194,28.2015,28.2105,14110.0
2021-01-12 11:40:00,31.41,31.43,31.4,31.42,9161.0,28.2015,28.2194,28.1925,28.2105,9161.0
2021-01-12 11:45:00,31.41,31.42,31.4,31.41,7401.0,28.2015,28.2105,28.1925,28.2015,7401.0
2021-01-12 11:50:00,31.41,31.47,31.4,31.46,26092.0,28.2015,28.2554,28.1925,28.2464,26092.0
2021-01-12 11:55:00,31.46,31.46,31.42,31.44,11656.0,28.2464,28.2464,28.2105,28.2284,11656.0
2021-01-12 12:00:00,31.43,31.44,31.39,31.41,41526.0,28.2194,28.2284,28.1835,28.2015,41526.0
2021-01-12 12:05:00,31.4,31.4,31.33,31.34,33399.0,28.1925,28.1925,28.1297,28.1386,33399.0
2021-01-12 12:10:00,31.34,31.35,31.28,31.32,20898.0,28.1386,28.1476,28.0848,28.1207,20898.0
2021-01-12 12:15:00,31.3,31.3,31.22,31.23,30778.0,28.1027,28.1027,28.0309,28.0399,30778.0
2021-01-12 12:20:00,31.23,31.26,31.21,31.23,22183.0,28.0399,28.0668,28.0219,28.0399,22183.0
2021-01-12 12:25:00,31.22,31.25,31.21,31.24,11723.0,28.0309,28.0578,28.0219,28.0489,11723.0
2021-01-12 12:30:00,31.23,31.24,31.2,31.22,9414.0,28.0399,28.0489,28.0129,28.0309,9414.0
2021-01-12 12:35:00,31.22,31.24,31.19,31.2,13007.0,28.0309,28.0489,28.004,28.0129,13007.0
2021-01-12 12:40:00,31.2,31.21,31.16,31.19,10894.0,28.0129,28.0219,27.977,28.004,10894.0
2021-01-12 12:45:00,31.18,31.21,31.17,31.21,12618.0,27.995,28.0219,27.986,28.0219,12618.0
2021-01-12 12:50:00,31.2,31.22,31.19,31.2,12506.0,28.0129,28.0309,28.004,28.0129,12506.0
2021-01-12 12:55:00,31.2,31.2,31.15,31.16,9053.0,28.0129,28.0129,27.968,27.977,9053.0
2021-01-12 13:00:00,31.16,31.17,31.14,31.17,12954.0,27.977,27.986,27.9591,27.986,12954.0
2021-01-12 13:05:00,31.17,31.17,31.14,31.17,11691.0,27.986,27.986,27.9591,27.986,11691.0
2021-01-12 13:10:00,31.18,31.2,31.17,31.19,7754.0,27.995,28.0129,27.986,28.004,7754.0
2021-01-12 13:15:00,31.19,31.19,31.18,31.19,1826.0,28.004,28.004,27.995,28.004,1826.0
2021-01-12 13:20:00,31.19,31.21,31.17,31.18,17229.0,28.004,28.0219,27.986,27.995,17229.0
2021-01-12 13:25:00,31.18,31.23,31.17,31.23,15479.0,27.995,28.0399,27.986,28.0399,15479.0
2021-01-12 13:30:00,31.22,31.26,31.19,31.26,17461.0,28.0309,28.0668,28.004,28.0668,17461.0
2021-01-12 13:35:00,31.25,31.27,31.25,31.25,5227.0,28.0578,28.0758,28.0578,28.0578,5227.0
2021-01-12 13:40:00,31.26,31.29,31.25,31.29,24627.0,28.0668,28.0937,28.0578,28.0937,24627.0
2021-01-12 13:45:00,31.29,31.29,31.26,31.26,6656.0,28.0937,28.0937,28.0668,28.0668,6656.0
2021-01-12 13:50:00,31.27,31.27,31.24,31.25,14324.0,28.0758,28.0758,28.0489,28.0578,14324.0
2021-01-12 13:55:00,31.25,31.26,31.23,31.25,15958.0,28.0578,28.0668,28.0399,28.0578,15958.0
2021-01-12 14:00:00,31.25,31.25,31.22,31.24,43702.0,28.0578,28.0578,28.0309,28.0489,43702.0
2021-01-12 14:05:00,31.24,31.25,31.2,31.21,13290.0,28.0489,28.0578,28.0129,28.0219,13290.0
2021-01-12 14:10:00,31.22,31.24,31.2,31.21,17302.0,28.0309,28.0489,28.0129,28.0219,17302.0
2021-01-12 14:15:00,31.21,31.23,31.2,31.21,13830.0,28.0219,28.0399,28.0129,28.0219,13830.0
2021-01-12 14:20:00,31.21,31.22,31.19,31.21,16109.0,28.0219,28.0309,28.004,28.0219,16109.0
2021-01-12 14:25:00,31.21,31.23,31.2,31.23,17751.0,28.0219,28.0399,28.0129,28.0399,17751.0
2021-01-12 14:30:00,31.23,31.28,31.22,31.26,22851.0,28.0399,28.0848,28.0309,28.0668,22851.0
2021-01-12 14:35:00,31.26,31.26,31.21,31.24,10599.0,28.0668,28.0668,28.0219,28.0489,10599.0
2021-01-12 14:40:00,31.23,31.23,31.2,31.21,12843.0,28.0399,28.0399,28.0129,28.0219,12843.0
2021-01-12 14:45:00,31.22,31.25,31.21,31.25,22737.0,28.0309,28.0578,28.0219,28.0578,22737.0
2021-01-12 14:50:00,31.25,31.26,31.22,31.23,31631.0,28.0578,28.0668,28.0309,28.0399,31631.0
2021-01-12 14:55:00,31.23,31.27,31.22,31.25,21108.0,28.0399,28.0758,28.0309,28.0578,21108.0
2021-01-12 15:00:00,31.25,31.3,31.25,31.3,15809.0,28.0578,28.1027,28.0578,28.1027,15809.0
2021-01-12 15:05:00,31.29,31.3,31.25,31.26,22240.0,28.0937,28.1027,28.0578,28.0668,22240.0
2021-01-12 15:10:00,31.26,31.28,31.26,31.27,11886.0,28.0668,28.0848,28.0668,28.0758,11886.0
2021-01-12 15:15:00,31.27,31.31,31.27,31.31,39141.0,28.0758,28.1117,28.0758,28.1117,39141.0
2021-01-12 15:20:00,31.31,31.34,31.3,31.34,21941.0,28.1117,28.1386,28.1027,28.1386,21941.0
2021-01-12 15:25:00,31.34,31.34,31.29,31.33,29265.0,28.1386,28.1386,28.0937,28.1297,29265.0
2021-01-12 15:30:00,31.32,31.34,31.3,31.3,32485.0,28.1207,28.1386,28.1027,28.1027,32485.0
2021-01-12 15:35:00,31.31,31.33,31.3,31.32,33050.0,28.1117,28.1297,28.1027,28.1207,33050.0
2021-01-12 15:40:00,31.32,31.33,31.31,31.33,34631.0,28.1207,28.1297,28.1117,28.1297,34631.0
2021-01-12 15:45:00,31.33,31.37,31.31,31.37,48983.0,28.1297,28.1656,28.1117,28.1656,48983.0
2021-01-12 15:50:00,31.37,31.41,31.34,31.35,152917.0,28.1656,28.2015,28.1386,28.1476,152917.0
2021-01-12 15:55:00,31.35,31.4,31.34,31.36,212450.0,28.1476,28.1925,28.1386,28.1566,212450.0
2021-01-13 09:30:00,31.28,31.37,31.27,31.3,59318.0,28.0848,28.1656,28.0758,28.1027,59318.0
2021-01-13 09:35:00,31.29,31.31,31.22,31.23,52385.0,28.0937,28.1117,28.0309,28.0399,52385.0
2021-01-13 09:40:00,31.23,31.37,31.2,31.33,66383.0,28.0399,28.1656,28.0129,28.1297,66383.0
2021-01-13 09:45:00,31.34,31.36,31.31,31.34,28935.0,28.1386,28.1566,28.1117,28.1386,28935.0
2021-01-13 09:50:00,31.34,31.41,31.34,31.35,26849.0,28.1386,28.2015,28.1386,28.1476,26849.0
2021-01-13 09:55:00,31.35,31.37,31.32,31.37,20301.0,28.1476,28.1656,28.1207,28.1656,20301.0
2021-01-13 10:00:00,31.36,31.4,31.34,31.38,17253.0,28.1566,28.1925,28.1386,28.1746,17253.0
2021-01-13 10:05:00,31.38,31.39,31.34,31.39,17811.0,28.1746,28.1835,28.1386,28.1835,17811.0
2021-01-13 10:10:00,31.39,31.4,31.38,31.39,11337.0,28.1835,28.1925,28.1746,28.1835,11337.0
2021-01-13 10:15:00,31.39,31.49,31.38,31.47,10459.0,28.1835,28.2733,28.1746,28.2554,10459.0
2021-01-13 10:20:00,31.46,31.47,31.45,31.45,5470.0,28.2464,28.2554,28.2374,28.2374,5470.0
2021-01-13 10:25:00,31.45,31.47,31.44,31.46,7687.0,28.2374,28.2554,28.2284,28.2464,7687.0
2021-01-13 10:30:00,31.47,31.56,31.46,31.53,18784.0,28.2554,28.3362,28.2464,28.3092,18784.0
2021-01-13 10:35:00,31.53,31.55,31.51,31.55,15602.0,28.3092,28.3272,28.2913,28.3272,15602.0
2021-01-13 10:40:00,31.55,31.59,31.55,31.56,24179.0,28.3272,28.3631,28.3272,28.3362,24179.0
2021-01-13 10:45:00,31.55,31.59,31.54,31.59,24633.0,28.3272,28.3631,28.3182,28.3631,24633.0
2021-01-13 10:50:00,31.59,31.59,31.51,31.51,85846.0,28.3631,28.3631,28.2913,28.2913,85846.0
2021-01-13 10:55:00,31.51,31.51,31.47,31.48,77183.0,28.2913,28.2913,28.2554,28.2643,77183.0
2021-01-13 11:00:00,31.47,31.49,31.43,31.45,27231.0,28.2554,28.2733,28.2194,28.2374,27231.0
2021-01-13 11:05:00,31.46,31.47,31.43,31.46,32561.0,28.2464,28.2554,28.2194,28.2464,32561.0
2021-01-13 11:10:00,31.45,31.51,31.43,31.5,50177.0,28.2374,28.2913,28.2194,28.2823,50177.0
2021-01-13 11:15:00,31.5,31.51,31.47,31.48,14506.0,28.2823,28.2913,28.2554,28.2643,14506.0
2021-01-13 11:20:00,31.48,31.5,31.47,31.48,21278.0,28.2643,28.2823,28.2554,28.2643,21278.0
2021-01-13 11:25:00,31.48,31.52,31.48,31.48,15747.0,28.2643,28.3003,28.2643,28.2643,15747.0
2021-01-13 11:30:00,31.48,31.51,31.47,31.48,23829.0,28.2643,28.2913,28.2554,28.2643,23829.0
2021-01-13 11:35:00,31.48,31.52,31.47,31.51,30576.0,28.2643,28.3003,28.2554,28.2913,30576.0
2021-01-13 11:40:00,31.51,31.53,31.49,31.51,16269.0,28.2913,28.3092,28.2733,28.2913,16269.0
2021-01-13 11:45:00,31.51,31.52,31.49,31.51,16097.0,28.2913,28.3003,28.2733,28.2913,16097.0
2021-01-13 11:50:00,31.52,31.55,31.51,31.52,17071.0,28.3003,28.3272,28.2913,28.3003,17071.0
2021-01-13 11:55:00,31.53,31.58,31.51,31.58,14377.0,28.3092,28.3541,28.2913,28.3541,14377.0
2021-01-13 12:00:00,31.58,31.59,31.55,31.57,13840.0,28.3541,28.3631,28.3272,28.3451,13840.0
2021-01-13 12:05:00,31.57,31.59,31.55,31.56,13131.0,28.3451,28.3631,28.3272,28.3362,13131.0
2021-01-13 12:10:00,31.56,31.56,31.54,31.55,15765.0,28.3362,28.3362,28.3182,28.3272,15765.0
2021-01-13 12:15:00,31.56,31.56,31.54,31.56,17933.0,28.3362,28.3362,28.3182,28.3362,17933.0
2021-01-13 12:20:00,31.56,31.56,31.53,31.54,15725.0,28.3362,28.3362,28.3092,28.3182,15725.0
2021-01-13 12:25:00,31.54,31.56,31.52,31.55,17677.0,28.3182,28.3362,28.3003,28.3272,17677.0
2021-01-13 12:30:00,31.54,31.54,31.5,31.51,18809.0,28.3182,28.3182,28.2823,28.2913,18809.0
2021-01-13 12:35:00,31.52,31.55,31.51,31.55,8754.0,28.3003,28.3272,28.2913,28.3272,8754.0
2021-01-13 12:40:00,31.55,31.57,31.53,31.54,14248.0,28.3272,28.3451,28.3092,28.3182,14248.0
2021-01-13 12:45:00,31.54,31.58,31.53,31.57,16926.0,28.3182,28.3541,28.3092,28.3451,16926.0
2021-01-13 12:50:00,31.57,31.58,31.55,31.57,16480.0,28.3451,28.3541,28.3272,28.3451,16480.0
2021-01-13 12:55:00,31.57,31.57,31.54,31.57,18704.0,28.3451,28.3451,28.3182,28.3451,18704.0
2021-01-13 13:00:00,31.57,31.58,31.56,31.57,19497.0,28.3451,28.3541,28.3362,28.3451,19497.0
2021-01-13 13:05:00,31.57,31.57,31.54,31.56,10914.0,28.3451,28.3451,28.3182,28.3362,10914.0
2021-01-13 13:10:00,31.56,31.57,31.55,31.56,9916.0,28.3362,28.3451,28.3272,28.3362,9916.0
2021-01-13 13:15:00,31.56,31.59,31.55,31.59,14599.0,28.3362,28.3631,28.3272,28.3631,14599.0
2021-01-13 13:20:00,31.59,31.61,31.58,31.61,24319.0,28.3631,28.3811,28.3541,28.3811,24319.0
2021-01-13 13:25:00,31.61,31.61,31.6,31.6,8638.0,28.3811,28.3811,28.3721,28.3721,8638.0
2021-01-13 13:30:00,31.6,31.61,31.53,31.53,588085.0,28.3721,28.3811,28.3092,28.3092,588085.0
2021-01-13 13:35:00,31.53,31.54,31.48,31.5,52889.0,28.3092,28.3182,28.2643,28.2823,52889.0
2021-01-13 13:40:00,31.5,31.52,31.49,31.5,24546.0,28.2823,28.3003,28.2733,28.2823,24546.0
2021-01-13 13:45:00,31.5,31.51,31.49,31.51,26196.0,28.2823,28.2913,28.2733,28.2913,26196.0
2021-01-13 13:50:00,31.51,31.54,31.51,31.52,13826.0,28.2913,28.3182,28.2913,28.3003,13826.0
2021-01-13 13:55:00,31.51,31.55,31.51,31.55,11273.0,28.2913,28.3272,28.2913,28.3272,11273.0
2021-01-13 14:00:00,31.55,31.59,31.54,31.56,30879.0,28.3272,28.3631,28.3182,28.3362,30879.0
2021-01-13 14:05:00,31.56,31.56,31.53,31.56,15435.0,28.3362,28.3362,28.3092,28.3362,15435.0
2021-01-13 14:10:00,31.56,31.56,31.53,31.54,16690.0,28.3362,28.3362,28.3092,28.3182,16690.0
2021-01-13 14:15:00,31.55,31.56,31.54,31.56,8062.0,28.3272,28.3362,28.3182,28.3362,8062.0
2021-01-13 14:20:00,31.56,31.56,31.55,31.56,8456.0,28.3362,28.3362,28.3272,28.3362,8456.0
2021-01-13 14:25:00,31.55,31.56,31.54,31.55,10412.0,28.3272,28.3362,28.3182,28.3272,10412.0
2021-01-13 14:30:00,31.54,31.57,31.54,31.55,18875.0,28.3182,28.3451,28.3182,28.3272,18875.0
2021-01-13 14:35:00,31.55,31.55,31.53,31.54,5307.0,28.3272,28.3272,28.3092,28.3182,5307.0
2021-01-13 14:40:00,31.54,31.57,31.53,31.55,21600.0,28.3182,28.3451,28.3092,28.3272,21600.0
2021-01-13 14:45:00,31.56,31.58,31.54,31.57,14509.0,28.3362,28.3541,28.3182,28.3451,14509.0
2021-01-13 14:50:00,31.56,31.57,31.55,31.57,12460.0,28.3362,28.3451,28.3272,28.3451,12460.0
2021-01-13 14:55:00,31.57,31.59,31.54,31.59,16305.0,28.3451,28.3631,28.3182,28.3631,16305.0
2021-01-13 15:00:00,31.59,31.6,31.59,31.59,12924.0,28.3631,28.3721,28.3631,28.3631,12924.0
2021-01-13 15:05:00,31.58,31.59,31.57,31.58,15018.0,28.3541,28.3631,28.3451,28.3541,15018.0
2021-01-13 15:10:00,31.58,31.6,31.57,31.6,15759.0,28.3541,28.3721,28.3451,28.3721,15759.0
2021-01-13 15:15:00,31.59,31.59,31.57,31.58,8053.0,28.3631,28.3631,28.3451,28.3541,8053.0
2021-01-13 15:20:00,31.58,31.58,31.57,31.58,9918.0,28.3541,28.3541,28.3451,28.3541,9918.0
2021-01-13 15:25:00,31.58,31.62,31.57,31.62,17704.0,28.3541,28.39,28.3451,28.39,17704.0
2021-01-13 15:30:00,31.62,31.7,31.62,31.67,57340.0,28.39,28.4619,28.39,28.4349,57340.0
2021-01-13 15:35:00,31.67,31.68,31.64,31.67,35817.0,28.4349,28.4439,28.408,28.4349,35817.0
2021-01-13 15:40:00,31.67,31.68,31.66,31.66,18892.0,28.4349,28.4439,28.426,28.426,18892.0
2021-01-13 15:45:00,31.67,31.68,31.62,31.63,34937.0,28.4349,28.4439,28.39,28.399,34937.0
2021-01-13 15:50:00,31.62,31.63,31.56,31.61,103190.0,28.39,28.399,28.3362,28.3811,103190.0
2021-01-13 15:55:00,31.61,31.7,31.58,31.66,363804.0,28.3811,28.4619,28.3541,28.426,363804.0
2021-01-14 09:30:00,31.56,31.63,31.36,31.39,57823.0,28.3362,28.399,28.1566,28.1835,57823.0
2021-01-14 09:35:00,31.4,31.44,31.3,31.34,39142.0,28.1925,28.2284,28.1027,28.1386,39142.0
2021-01-14 09:40:00,31.34,31.41,31.31,31.39,31733.0,28.1386,28.2015,28.1117,28.1835,31733.0
2021-01-14 09:45:00,31.39,31.39,31.33,31.35,25571.0,28.1835,28.1835,28.1297,28.1476,25571.0
2021-01-14 09:50:00,31.35,31.39,31.34,31.36,18249.0,28.1476,28.1835,28.1386,28.1566,18249.0
2021-01-14 09:55:00,31.37,31.39,31.36,31.38,11856.0,28.1656,28.1835,28.1566,28.1746,11856.0
2021-01-14 10:00:00,31.39,31.44,31.38,31.42,13582.0,28.1835,28.2284,28.1746,28.2105,13582.0
2021-01-14 10:05:00,31.42,31.42,31.36,31.37,19038.0,28.2105,28.2105,28.1566,28.1656,19038.0
2021-01-14 10:10:00,31.36,31.37,31.3,31.31,11982.0,28.1566,28.1656,28.1027,28.1117,11982.0
2021-01-14 10:15:00,31.31,31.34,31.3,31.33,25960.0,28.1117,28.1386,28.1027,28.1297,25960.0
2021-01-14 10:20:00,31.33,31.4,31.32,31.4,29364.0,28.1297,28.1925,28.1207,28.1925,29364.0
2021-01-14 10:25:00,31.41,31.52,31.41,31.43,41196.0,28.2015,28.3003,28.2015,28.2194,41196.0
2021-01-14 10:30:00,31.43,31.5,31.41,31.5,87203.0,28.2194,28.2823,28.2015,28.2823,87203.0
2021-01-14 10:35:00,31.51,31.55,31.49,31.51,215474.0,28.2913,28.3272,28.2733,28.2913,215474.0
2021-01-14 10:40:00,31.52,31.54,31.51,31.52,8938.0,28.3003,28.3182,28.2913,28.3003,8938.0
2021-01-14 10:45:00,31.53,31.6,31.52,31.59,14457.0,28.3092,28.3721,28.3003,28.3631,14457.0
2021-01-14 10:50:00,31.59,31.59,31.57,31.58,7084.0,28.3631,28.3631,28.3451,28.3541,7084.0
2021-01-14 10:55:00,31.57,31.59,31.56,31.57,8318.0,28.3451,28.3631,28.3362,28.3451,8318.0
2021-01-14 11:00:00,31.56,31.57,31.54,31.54,8862.0,28.3362,28.3451,28.3182,28.3182,8862.0
2021-01-14 11:05:00,31.55,31.59,31.55,31.59,11847.0,28.3272,28.3631,28.3272,28.3631,11847.0
2021-01-14 11:10:00,31.59,31.62,31.59,31.61,12668.0,28.3631,28.39,28.3631,28.3811,12668.0
2021-01-14 11:15:00,31.61,31.62,31.58,31.59,6909.0,28.3811,28.39,28.3541,28.3631,6909.0
2021-01-14 11:20:00,31.59,31.6,31.56,31.56,15392.0,28.3631,28.3721,28.3362,28.3362,15392.0
2021-01-14 11:25:00,31.57,31.57,31.55,31.55,5186.0,28.3451,28.3451,28.3272,28.3272,5186.0
2021-01-14 11:30:00,31.56,31.57,31.54,31.55,8277.0,28.3362,28.3451,28.3182,28.3272,8277.0
2021-01-14 11:35:00,31.55,31.56,31.53,31.56,5863.0,28.3272,28.3362,28.3092,28.3362,5863.0
2021-01-14 11:40:00,31.56,31.61,31.56,31.61,9903.0,28.3362,28.3811,28.3362,28.3811,9903.0
2021-01-14 11:45:00,31.61,31.62,31.59,31.62,27183.0,28.3811,28.39,28.3631,28.39,27183.0
2021-01-14 11:50:00,31.62,31.65,31.61,31.65,22719.0,28.39,28.417,28.3811,28.417,22719.0
2021-01-14 11:55:00,31.65,31.67,31.63,31.65,29854.0,28.417,28.4349,28.399,28.417,29854.0
2021-01-14 12:00:00,31.65,31.67,31.64,31.65,18100.0,28.417,28.4349,28.408,28.417,18100.0
2021-01-14 12:05:00,31.65,31.68,31.64,31.66,14286.0,28.417,28.4439,28.408,28.426,14286.0
2021-01-14 12:10:00,31.66,31.67,31.65,31.67,13880.0,28.426,28.4349,28.417,28.4349,13880.0
2021-01-14 12:15:00,31.67,31.67,31.64,31.66,18012.0,28.4349,28.4349,28.408,28.426,18012.0
2021-01-14 12:20:00,31.66,31.66,31.64,31.66,16351.0,28.426,28.426,28.408,28.426,16351.0
2021-01-14 12:25:00,31.66,31.68,31.65,31.67,3249.0,28.426,28.4439,28.417,28.4349,3249.0
2021-01-14 12:30:00,31.67,31.68,31.65,31.68,10909.0,28.4349,28.4439,28.417,28.4439,10909.0
2021-01-14 12:35:00,31.68,31.68,31.65,31.66,5768.0,28.4439,28.4439,28.417,28.426,5768.0
2021-01-14 12:40:00,31.65,31.67,31.64,31.67,19124.0,28.417,28.4349,28.408,28.4349,19124.0
2021-01-14 12:45:00,31.66,31.67,31.64,31.66,42081.0,28.426,28.4349,28.408,28.426,42081.0
2021-01-14 12:50:00,31.66,31.7,31.66,31.7,12708.0,28.426,28.4619,28.426,28.4619,12708.0
2021-01-14 12:55:00,31.69,31.72,31.68,31.71,10520.0,28.4529,28.4798,28.4439,28.4708,10520.0
2021-01-14 13:00:00,31.71,31.72,31.69,31.71,8809.0,28.4708,28.4798,28.4529,28.4708,8809.0
2021-01-14 13:05:00,31.71,31.74,31.71,31.73,8711.0,28.4708,28.4978,28.4708,28.4888,8711.0
2021-01-14 13:10:00,31.73,31.73,31.69,31.7,4059.0,28.4888,28.4888,28.4529,28.4619,4059.0
2021-01-14 13:15:00,31.69,31.69,31.65,31.66,11720.0,28.4529,28.4529,28.417,28.426,11720.0
2021-01-14 13:20:00,31.65,31.69,31.65,31.68,23361.0,28.417,28.4529,28.417,28.4439,23361.0
2021-01-14 13:25:00,31.68,31.68,31.65,31.66,10192.0,28.4439,28.4439,28.417,28.426,10192.0
2021-01-14 13:30:00,31.66,31.69,31.64,31.67,19593.0,28.426,28.4529,28.408,28.4349,19593.0
2021-01-14 13:35:00,31.67,31.68,31.64,31.65,20111.0,28.4349,28.4439,28.408,28.417,20111.0
2021-01-14 13:40:00,31.65,31.66,31.64,31.65,30121.0,28.417,28.426,28.408,28.417,30121.0
2021-01-14 13:45:00,31.65,31.66,31.63,31.64,35749.0,28.417,28.426,28.399,28.408,35749.0
2021-01-14 13:50:00,31.64,31.65,31.64,31.65,40297.0,28.408,28.417,28.408,28.417,40297.0
2021-01-14 13:55:00,31.65,31.66,31.64,31.65,47304.0,28.417,28.426,28.408,28.417,47304.0
2021-01-14 14:00:00,31.65,31.66,31.64,31.65,27628.0,28.417,28.426,28.408,28.417,27628.0
2021-01-14 14:05:00,31.65,31.66,31.64,31.65,28475.0,28.417,28.426,28.408,28.417,28475.0
2021-01-14 14:10:00,31.65,31.66,31.64,31.65,46535.0,28.417,28.426,28.408,28.417,46535.0
2021-01-14 14:15:00,31.65,31.66,31.64,31.66,26889.0,28.417,28.426,28.408,28.426,26889.0
2021-01-14 14:20:00,31.66,31.66,31.64,31.66,20037.0,28.426,28.426,28.408,28.426,20037.0
2021-01-14 14:25:00,31.66,31.66,31.55,31.61,33477.0,28.426,28.426,28.3272,28.3811,33477.0
2021-01-14 14:30:00,31.6,31.6,31.54,31.54,17124.0,28.3721,28.3721,28.3182,28.3182,17124.0
2021-01-14 14:35:00,31.55,31.56,31.51,31.52,15007.0,28.3272,28.3362,28.2913,28.3003,15007.0
2021-01-14 14:40:00,31.51,31.52,31.48,31.48,22175.0,28.2913,28.3003,28.2643,28.2643,22175.0
2021-01-14 14:45:00,31.49,31.5,31.41,31.41,26335.0,28.2733,28.2823,28.2015,28.2015,26335.0
2021-01-14 14:50:00,31.42,31.43,31.41,31.43,23582.0,28.2105,28.2194,28.2015,28.2194,23582.0
2021-01-14 14:55:00,31.43,31.44,31.41,31.43,36198.0,28.2194,28.2284,28.2015,28.2194,36198.0
2021-01-14 15:00:00,31.42,31.43,31.37,31.38,33871.0,28.2105,28.2194,28.1656,28.1746,33871.0
2021-01-14 15:05:00,31.39,31.39,31.35,31.36,25756.0,28.1835,28.1835,28.1476,28.1566,25756.0
2021-01-14 15:10:00,31.36,31.37,31.35,31.37,28602.0,28.1566,28.1656,28.1476,28.1656,28602.0
2021-01-14 15:15:00,31.37,31.38,31.35,31.36,32325.0,28.1656,28.1746,28.1476,28.1566,32325.0
2021-01-14 15:20:00,31.35,31.4,31.34,31.35,50507.0,28.1476,28.1925,28.1386,28.1476,50507.0
2021-01-14 15:25:00,31.35,31.4,31.34,31.4,48696.0,28.1476,28.1925,28.1386,28.1925,48696.0
2021-01-14 15:30:00,31.4,31.57,31.39,31.49,327849.0,28.1925,28.3451,28.1835,28.2733,327849.0
2021-01-14 15:35:00,31.49,31.57,31.47,31.51,586816.0,28.2733,28.3451,28.2554,28.2913,586816.0
2021-01-14 15:40:00,31.52,31.57,31.48,31.57,59836.0,28.3003,28.3451,28.2643,28.3451,59836.0
2021-01-14 15:45:00,31.56,31.58,31.52,31.55,128655.0,28.3362,28.3541,28.3003,28.3272,128655.0
2021-01-14 15:50:00,31.53,31.54,31.38,31.41,159263.0,28.3092,28.3182,28.1746,28.2015,159263.0
2021-01-14 15:55:00,31.41,31.55,31.4,31.54,488866.0,28.2015,28.3272,28.1925,28.3182,488866.0
2021-01-15 09:30:00,31.45,31.5,31.37,31.38,162218.0,28.2374,28.2823,28.1656,28.1746,162218.0
2021-01-15 09:35:00,31.38,31.42,31.36,31.4,75418.0,28.1746,28.2105,28.1566,28.1925,75418.0
2021-01-15 09:40:00,31.41,31.47,31.41,31.46,31246.0,28.2015,28.2554,28.2015,28.2464,31246.0
2021-01-15 09:45:00,31.46,31.52,31.42,31.51,58054.0,28.2464,28.3003,28.2105,28.2913,58054.0
2021-01-15 09:50:00,31.51,31.52,31.47,31.51,47270.0,28.2913,28.3003,28.2554,28.2913,47270.0
2021-01-15 09:55:00,31.5,31.6,31.5,31.55,20884.0,28.2823,28.3721,28.2823,28.3272,20884.0
2021-01-15 10:00:00,31.54,31.61,31.52,31.53,27011.0,28.3182,28.3811,28.3003,28.3092,27011.0
2021-01-15 10:05:00,31.53,31.56,31.46,31.49,220067.0,28.3092,28.3362,28.2464,28.2733,220067.0
2021-01-15 10:10:00,31.5,31.5,31.44,31.47,70206.0,28.2823,28.2823,28.2284,28.2554,70206.0
2021-01-15 10:15:00,31.47,31.5,31.36,31.46,101324.0,28.2554,28.2823,28.1566,28.2464,101324.0
2021-01-15 10:20:00,31.45,31.5,31.34,31.41,266769.0,28.2374,28.2823,28.1386,28.2015,266769.0
2021-01-15 10:25:00,31.4,31.41,31.37,31.39,83728.0,28.1925,28.2015,28.1656,28.1835,83728.0
2021-01-15 10:30:00,31.39,31.44,31.35,31.42,104673.0,28.1835,28.2284,28.1476,28.2105,104673.0
2021-01-15 10:35:00,31.42,31.51,31.42,31.46,306519.0,28.2105,28.2913,28.2105,28.2464,306519.0
2021-01-15 10:40:00,31.46,31.54,31.45,31.49,222397.0,28.2464,28.3182,28.2374,28.2733,222397.0
2021-01-15 10:45:00,31.5,31.52,31.46,31.52,44954.0,28.2823,28.3003,28.2464,28.3003,44954.0
2021-01-15 10:50:00,31.52,31.54,31.5,31.53,38628.0,28.3003,28.3182,28.2823,28.3092,38628.0
2021-01-15 10:55:00,31.54,31.54,31.5,31.54,45704.0,28.3182,28.3182,28.2823,28.3182,45704.0
2021-01-15 11:00:00,31.55,31.55,31.51,31.54,130431.0,28.3272,28.3272,28.2913,28.3182,130431.0
2021-01-15 11:05:00,31.53,31.61,31.51,31.61,100248.0,28.3092,28.3811,28.2913,28.3811,100248.0
2021-01-15 11:10:00,31.6,31.67,31.6,31.66,269538.0,28.3721,28.4349,28.3721,28.426,269538.0
2021-01-15 11:15:00,31.67,31.72,31.64,31.71,72563.0,28.4349,28.4798,28.408,28.4708,72563.0
2021-01-15 11:20:00,31.72,31.74,31.69,31.73,29262.0,28.4798,28.4978,28.4529,28.4888,29262.0
2021-01-15 11:25:00,31.73,31.81,31.73,31.81,30787.0,28.4888,28.5606,28.4888,28.5606,30787.0
2021-01-15 11:30:00,31.81,31.83,31.73,31.73,48697.0,28.5606,28.5786,28.4888,28.4888,48697.0
2021-01-15 11:35:00,31.73,31.79,31.73,31.78,32194.0,28.4888,28.5427,28.4888,28.5337,32194.0
2021-01-15 11:40:00,31.79,31.8,31.74,31.76,33680.0,28.5427,28.5516,28.4978,28.5157,33680.0
2021-01-15 11:45:00,31.76,31.77,31.66,31.66,64383.0,28.5157,28.5247,28.426,28.426,64383.0
2021-01-15 11:50:00,31.66,31.68,31.65,31.66,32204.0,28.426,28.4439,28.417,28.426,32204.0
2021-01-15 11:55:00,31.66,31.73,31.65,31.71,27837.0,28.426,28.4888,28.417,28.4708,27837.0
2021-01-15 12:00:00,31.71,31.74,31.71,31.73,16975.0,28.4708,28.4978,28.4708,28.4888,16975.0
2021-01-15 12:05:00,31.74,31.74,31.71,31.73,10351.0,28.4978,28.4978,28.4708,28.4888,10351.0
2021-01-15 12:10:00,31.73,31.73,31.69,31.7,7513.0,28.4888,28.4888,28.4529,28.4619,7513.0
2021-01-15 12:15:00,31.69,31.72,31.69,31.71,6919.0,28.4529,28.4798,28.4529,28.4708,6919.0
2021-01-15 12:20:00,31.71,31.71,31.68,31.68,8458.0,28.4708,28.4708,28.4439,28.4439,8458.0
2021-01-15 12:25:00,31.69,31.71,31.69,31.7,6769.0,28.4529,28.4708,28.4529,28.4619,6769.0
2021-01-15 12:30:00,31.7,31.74,31.69,31.73,13781.0,28.4619,28.4978,28.4529,28.4888,13781.0
2021-01-15 12:35:00,31.73,31.73,31.71,31.71,7815.0,28.4888,28.4888,28.4708,28.4708,7815.0
2021-01-15 12:40:00,31.72,31.74,31.7,31.71,9959.0,28.4798,28.4978,28.4619,28.4708,9959.0
2021-01-15 12:45:00,31.7,31.71,31.68,31.7,6773.0,28.4619,28.4708,28.4439,28.4619,6773.0
2021-01-15 12:50:00,31.7,31.71,31.67,31.7,13970.0,28.4619,28.4708,28.4349,28.4619,13970.0
2021-01-15 12:55:00,31.7,31.71,31.66,31.66,9664.0,28.4619,28.4708,28.426,28.426,9664.0
2021-01-15 13:00:00,31.67,31.67,31.64,31.65,46260.0,28.4349,28.4349,28.408,28.417,46260.0
2021-01-15 13:05:00,31.65,31.68,31.65,31.67,19125.0,28.417,28.4439,28.417,28.4349,19125.0
2021-01-15 13:10:00,31.68,31.76,31.67,31.75,36082.0,28.4439,28.5157,28.4349,28.5068,36082.0
2021-01-15 13:15:00,31.75,31.79,31.75,31.78,15212.0,28.5068,28.5427,28.5068,28.5337,15212.0
2021-01-15 13:20:00,31.78,31.81,31.77,31.79,17810.0,28.5337,28.5606,28.5247,28.5427,17810.0
2021-01-15 13:25:00,31.8,31.85,31.8,31.85,19290.0,28.5516,28.5965,28.5516,28.5965,19290.0
2021-01-15 13:30:00,31.85,31.91,31.83,31.91,80153.0,28.5965,28.6504,28.5786,28.6504,80153.0
2021-01-15 13:35:00,31.9,31.96,31.9,31.95,87881.0,28.6414,28.6953,28.6414,28.6863,87881.0
2021-01-15 13:40:00,31.95,31.96,31.93,31.95,57264.0,28.6863,28.6953,28.6684,28.6863,57264.0
2021-01-15 13:45:00,31.96,31.96,31.84,31.85,44206.0,28.6953,28.6953,28.5876,28.5965,44206.0
2021-01-15 13:50:00,31.85,31.88,31.84,31.86,16967.0,28.5965,28.6235,28.5876,28.6055,16967.0
2021-01-15 13:55:00,31.86,31.88,31.84,31.85,14373.0,28.6055,28.6235,28.5876,28.5965,14373.0
2021-01-15 14:00:00,31.85,31.9,31.84,31.9,13514.0,28.5965,28.6414,28.5876,28.6414,13514.0
2021-01-15 14:05:00,31.9,31.94,31.89,31.91,560877.0,28.6414,28.6773,28.6325,28.6504,560877.0
2021-01-15 14:10:00,31.91,31.91,31.85,31.85,65396.0,28.6504,28.6504,28.5965,28.5965,65396.0
2021-01-15 14:15:00,31.85,31.91,31.84,31.91,37262.0,28.5965,28.6504,28.5876,28.6504,37262.0
2021-01-15 14:20:00,31.91,31.93,31.9,31.91,32583.0,28.6504,28.6684,28.6414,28.6504,32583.0
2021-01-15 14:25:00,31.91,31.91,31.89,31.9,33849.0,28.6504,28.6504,28.6325,28.6414,33849.0
2021-01-15 14:30:00,31.91,31.93,31.89,31.93,26327.0,28.6504,28.6684,28.6325,28.6684,26327.0
2021-01-15 14:35:00,31.93,31.95,31.9,31.95,16818.0,28.6684,28.6863,28.6414,28.6863,16818.0
2021-01-15 14:40:00,31.95,31.95,31.93,31.95,8786.0,28.6863,28.6863,28.6684,28.6863,8786.0
2021-01-15 14:45:00,31.95,31.97,31.92,31.94,25052.0,28.6863,28.7043,28.6594,28.6773,25052.0
2021-01-15 14:50:00,31.94,31.94,31.9,31.92,13650.0,28.6773,28.6773,28.6414,28.6594,13650.0
2021-01-15 14:55:00,31.92,31.92,31.89,31.92,19936.0,28.6594,28.6594,28.6325,28.6594,19936.0
2021-01-15 15:00:00,31.92,31.94,31.9,31.92,17430.0,28.6594,28.6773,28.6414,28.6594,17430.0
2021-01-15 15:05:00,31.91,31.99,31.89,31.99,79103.0,28.6504,28.7222,28.6325,28.7222,79103.0
2021-01-15 15:10:00,31.99,32.06,31.99,32.05,77779.0,28.7222,28.7851,28.7222,28.7761,77779.0
2021-01-15 15:15:00,32.06,32.08,32.04,32.05,28722.0,28.7851,28.803,28.7671,28.7761,28722.0
2021-01-15 15:20:00,32.05,32.08,32.04,32.05,51021.0,28.7761,28.803,28.7671,28.7761,51021.0
2021-01-15 15:25:00,32.05,32.06,32.04,32.05,30114.0,28.7761,28.7851,28.7671,28.7761,30114.0
2021-01-15 15:30:00,32.05,32.06,31.93,31.96,79705.0,28.7761,28.7851,28.6684,28.6953,79705.0
2021-01-15 15:35:00,31.96,31.98,31.89,31.89,49805.0,28.6953,28.7133,28.6325,28.6325,49805.0
2021-01-15 15:40:00,31.89,31.93,31.83,31.85,89977.0,28.6325,28.6684,28.5786,28.5965,89977.0
2021-01-15 15:45:00,31.84,31.93,31.84,31.9,87744.0,28.5876,28.6684,28.5876,28.6414,87744.0
2021-01-15 15:50:00,31.9,31.9,31.79,31.81,223236.0,28.6414,28.6414,28.5427,28.5606,223236.0
2021-01-15 15:55:00,31.8,31.89,31.76,31.87,448291.0,28.5516,28.6325,28.5157,28.6145,448291.0
2021-01-19 09:30:00,31.86,32.04,31.71,31.73,70150.0,28.6055,28.7671,28.4708,28.4888,70150.0
2021-01-19 09:35:00,31.71,31.78,31.67,31.73,40951.0,28.4708,28.5337,28.4349,28.4888,40951.0
2021-01-19 09:40:00,31.74,31.97,31.73,31.93,62745.0,28.4978,28.7043,28.4888,28.6684,62745.0
2021-01-19 09:45:00,31.93,31.93,31.85,31.85,28884.0,28.6684,28.6684,28.5965,28.5965,28884.0
2021-01-19 09:50:00,31.85,31.86,31.85,31.85,23876.0,28.5965,28.6055,28.5965,28.5965,23876.0
2021-01-19 09:55:00,31.85,32.0,31.85,31.98,45373.0,28.5965,28.7312,28.5965,28.7133,45373.0
2021-01-19 10:00:00,31.98,32.01,31.92,31.94,49189.0,28.7133,28.7402,28.6594,28.6773,49189.0
2021-01-19 10:05:00,31.94,31.97,31.93,31.94,99536.0,28.6773,28.7043,28.6684,28.6773,99536.0
2021-01-19 10:10:00,31.94,32.0,31.93,31.96,87491.0,28.6773,28.7312,28.6684,28.6953,87491.0
2021-01-19 10:15:00,31.95,31.97,31.94,31.96,37139.0,28.6863,28.7043,28.6773,28.6953,37139.0
2021-01-19 10:20:00,31.95,31.97,31.94,31.95,85746.0,28.6863,28.7043,28.6773,28.6863,85746.0
2021-01-19 10:25:00,31.94,31.98,31.94,31.97,63105.0,28.6773,28.7133,28.6773,28.7043,63105.0
2021-01-19 10:30:00,31.97,31.97,31.94,31.95,26688.0,28.7043,28.7043,28.6773,28.6863,26688.0
2021-01-19 10:35:00,31.95,31.96,31.94,31.95,81442.0,28.6863,28.6953,28.6773,28.6863,81442.0
2021-01-19 10:40:00,31.95,32.04,31.94,32.02,100501.0,28.6863,28.7671,28.6773,28.7492,100501.0
2021-01-19 10:45:00,32.02,32.09,32.02,32.08,36252.0,28.7492,28.812,28.7492,28.803,36252.0
2021-01-19 10:50:00,32.08,32.1,32.05,32.07,27486.0,28.803,28.821,28.7761,28.7941,27486.0
2021-01-19 10:55:00,32.06,32.08,32.04,32.05,28687.0,28.7851,28.803,28.7671,28.7761,28687.0
2021-01-19 11:00:00,32.05,32.1,32.04,32.08,18631.0,28.7761,28.821,28.7671,28.803,18631.0
2021-01-19 11:05:00,32.07,32.08,32.0,32.01,110472.0,28.7941,28.803,28.7312,28.7402,110472.0
2021-01-19 11:10:00,32.01,32.03,31.89,31.89,140589.0,28.7402,28.7582,28.6325,28.6325,140589.0
2021-01-19 11:15:00,31.89,31.9,31.83,31.89,40052.0,28.6325,28.6414,28.5786,28.6325,40052.0
2021-01-19 11:20:00,31.88,31.9,31.85,31.89,27248.0,28.6235,28.6414,28.5965,28.6325,27248.0
2021-01-19 11:25:00,31.89,31.92,31.87,31.89,33888.0,28.6325,28.6594,28.6145,28.6325,33888.0
2021-01-19 11:30:00,31.89,31.89,31.8,31.81,27309.0,28.6325,28.6325,28.5516,28.5606,27309.0
2021-01-19 11:35:00,31.81,31.81,31.74,31.8,23617.0,28.5606,28.5606,28.4978,28.5516,23617.0
2021-01-19 11:40:00,31.79,31.83,31.79,31.83,13039.0,28.5427,28.5786,28.5427,28.5786,13039.0
2021-01-19 11:45:00,31.83,31.87,31.82,31.86,26146.0,28.5786,28.6145,28.5696,28.6055,26146.0
2021-01-19 11:50:00,31.86,31.89,31.85,31.86,12122.0,28.6055,28.6325,28.5965,28.6055,12122.0
2021-01-19 11:55:00,31.86,31.87,31.85,31.87,6873.0,28.6055,28.6145,28.5965,28.6145,6873.0
2021-01-19 12:00:00,31.86,31.88,31.84,31.88,16160.0,28.6055,28.6235,28.5876,28.6235,16160.0
2021-01-19 12:05:00,31.88,31.89,31.86,31.89,17851.0,28.6235,28.6325,28.6055,28.6325,17851.0
2021-01-19 12:10:00,31.89,31.9,31.87,31.9,33664.0,28.6325,28.6414,28.6145,28.6414,33664.0
2021-01-19 12:15:00,31.9,31.9,31.85,31.86,8877.0,28.6414,28.6414,28.5965,28.6055,8877.0
2021-01-19 12:20:00,31.86,31.86,31.83,31.86,17773.0,28.6055,28.6055,28.5786,28.6055,17773.0
2021-01-19 12:25:00,31.86,31.88,31.85,31.87,12078.0,28.6055,28.6235,28.5965,28.6145,12078.0
2021-01-19 12:30:00,31.87,31.88,31.86,31.86,11173.0,28.6145,28.6235,28.6055,28.6055,11173.0
2021-01-19 12:35:00,31.86,31.87,31.85,31.85,26128.0,28.6055,28.6145,28.5965,28.5965,26128.0
2021-01-19 12:40:00,31.86,31.91,31.84,31.91,21732.0,28.6055,28.6504,28.5876,28.6504,21732.0
2021-01-19 12:45:00,31.91,31.91,31.88,31.89,10791.0,28.6504,28.6504,28.6235,28.6325,10791.0
2021-01-19 12:50:00,31.89,31.9,31.88,31.89,9368.0,28.6325,28.6414,28.6235,28.6325,9368.0
2021-01-19 12:55:00,31.89,31.92,31.88,31.91,17017.0,28.6325,28.6594,28.6235,28.6504,17017.0
2021-01-19 13:00:00,31.91,31.94,31.88,31.9,21478.0,28.6504,28.6773,28.6235,28.6414,21478.0
2021-01-19 13:05:00,31.9,31.91,31.88,31.91,9260.0,28.6414,28.6504,28.6235,28.6504,9260.0
2021-01-19 13:10:00,31.91,31.93,31.9,31.92,21689.0,28.6504,28.6684,28.6414,28.6594,21689.0
2021-01-19 13:15:00,31.92,31.92,31.85,31.86,10653.0,28.6594,28.6594,28.5965,28.6055,10653.0
2021-01-19 13:20:00,31.86,31.86,31.85,31.86,13098.0,28.6055,28.6055,28.5965,28.6055,13098.0
2021-01-19 13:25:00,31.85,31.88,31.84,31.87,41759.0,28.5965,28.6235,28.5876,28.6145,41759.0
2021-01-19 13:30:00,31.87,31.87,31.84,31.86,19441.0,28.6145,28.6145,28.5876,28.6055,19441.0
2021-01-19 13:35:00,31.85,31.88,31.85,31.86,20374.0,28.5965,28.6235,28.5965,28.6055,20374.0
2021-01-19 13:40:00,31.86,31.86,31.8,31.8,36242.0,28.6055,28.6055,28.5516,28.5516,36242.0
2021-01-19 13:45:00,31.81,31.81,31.76,31.79,48803.0,28.5606,28.5606,28.5157,28.5427,48803.0
2021-01-19 13:50:00,31.79,31.81,31.78,31.8,45291.0,28.5427,28.5606,28.5337,28.5516,45291.0
2021-01-19 13:55:00,31.8,31.8,31.75,31.76,28130.0,28.5516,28.5516,28.5068,28.5157,28130.0
2021-01-19 14:00:00,31.76,31.76,31.73,31.74,20221.0,28.5157,28.5157,28.4888,28.4978,20221.0
2021-01-19 14:05:00,31.74,31.75,31.72,31.74,22793.0,28.4978,28.5068,28.4798,28.4978,22793.0
2021-01-19 14:10:00,31.74,31.74,31.68,31.7,43068.0,28.4978,28.4978,28.4439,28.4619,43068.0
2021-01-19 14:15:00,31.7,31.7,31.64,31.64,11223.0,28.4619,28.4619,28.408,28.408,11223.0
2021-01-19 14:20:00,31.65,31.66,31.62,31.63,50842.0,28.417,28.426,28.39,28.399,50842.0
2021-01-19 14:25:00,31.63,31.66,31.62,31.66,30554.0,28.399,28.426,28.39,28.426,30554.0
2021-01-19 14:30:00,31.66,31.67,31.62,31.63,27552.0,28.426,28.4349,28.39,28.399,27552.0
2021-01-19 14:35:00,31.63,31.64,31.61,31.63,16874.0,28.399,28.408,28.3811,28.399,16874.0
2021-01-19 14:40:00,31.64,31.66,31.63,31.66,16608.0,28.408,28.426,28.399,28.426,16608.0
2021-01-19 14:45:00,31.66,31.7,31.65,31.7,18465.0,28.426,28.4619,28.417,28.4619,18465.0
2021-01-19 14:50:00,31.7,31.73,31.69,31.73,14756.0,28.4619,28.4888,28.4529,28.4888,14756.0
2021-01-19 14:55:00,31.73,31.74,31.71,31.73,24381.0,28.4888,28.4978,28.4708,28.4888,24381.0
2021-01-19 15:00:00,31.73,31.77,31.72,31.77,30534.0,28.4888,28.5247,28.4798,28.5247,30534.0
2021-01-19 15:05:00,31.76,31.76,31.74,31.76,74718.0,28.5157,28.5157,28.4978,28.5157,74718.0
2021-01-19 15:10:00,31.76,31.76,31.72,31.75,76844.0,28.5157,28.5157,28.4798,28.5068,76844.0
2021-01-19 15:15:00,31.75,31.77,31.74,31.77,22546.0,28.5068,28.5247,28.4978,28.5247,22546.0
2021-01-19 15:20:00,31.77,31.77,31.75,31.76,13139.0,28.5247,28.5247,28.5068,28.5157,13139.0
2021-01-19 15:25:00,31.76,31.77,31.73,31.77,42646.0,28.5157,28.5247,28.4888,28.5247,42646.0
2021-01-19 15:30:00,31.77,31.79,31.76,31.78,32840.0,28.5247,28.5427,28.5157,28.5337,32840.0
2021-01-19 15:35:00,31.78,31.79,31.76,31.79,41024.0,28.5337,28.5427,28.5157,28.5427,41024.0
2021-01-19 15:40:00,31.78,31.79,31.76,31.76,32644.0,28.5337,28.5427,28.5157,28.5157,32644.0
2021-01-19 15:45:00,31.77,31.78,31.75,31.77,79398.0,28.5247,28.5337,28.5068,28.5247,79398.0
2021-01-19 15:50:00,31.77,31.83,31.76,31.82,166639.0,28.5247,28.5786,28.5157,28.5696,166639.0
2021-01-19 15:55:00,31.82,31.83,31.75,31.82,365109.0,28.5696,28.5786,28.5068,28.5696,365109.0
2021-01-20 09:30:00,31.61,31.84,31.37,31.67,108958.0,28.3811,28.5876,28.1656,28.4349,108958.0
2021-01-20 09:35:00,31.65,31.68,31.5,31.52,52936.0,28.417,28.4439,28.2823,28.3003,52936.0
2021-01-20 09:40:00,31.53,31.66,31.51,31.63,57995.0,28.3092,28.426,28.2913,28.399,57995.0
2021-01-20 09:45:00,31.62,31.69,31.59,31.68,111753.0,28.39,28.4529,28.3631,28.4439,111753.0
2021-01-20 09:50:00,31.67,31.77,31.67,31.74,111197.0,28.4349,28.5247,28.4349,28.4978,111197.0
2021-01-20 09:55:00,31.74,31.74,31.69,31.7,65653.0,28.4978,28.4978,28.4529,28.4619,65653.0
2021-01-20 10:00:00,31.7,31.82,31.7,31.82,66734.0,28.4619,28.5696,28.4619,28.5696,66734.0
2021-01-20 10:05:00,31.82,31.89,31.76,31.76,33895.0,28.5696,28.6325,28.5157,28.5157,33895.0
2021-01-20 10:10:00,31.77,31.85,31.75,31.83,47155.0,28.5247,28.5965,28.5068,28.5786,47155.0
2021-01-20 10:15:00,31.83,31.89,31.82,31.88,26750.0,28.5786,28.6325,28.5696,28.6235,26750.0
2021-01-20 10:20:00,31.89,31.96,31.88,31.91,27406.0,28.6325,28.6953,28.6235,28.6504,27406.0
2021-01-20 10:25:00,31.92,31.94,31.87,31.87,22474.0,28.6594,28.6773,28.6145,28.6145,22474.0
2021-01-20 10:30:00,31.87,31.97,31.86,31.95,42562.0,28.6145,28.7043,28.6055,28.6863,42562.0
2021-01-20 10:35:00,31.95,31.95,31.86,31.89,39846.0,28.6863,28.6863,28.6055,28.6325,39846.0
2021-01-20 10:40:00,31.89,31.94,31.88,31.93,19181.0,28.6325,28.6773,28.6235,28.6684,19181.0
2021-01-20 10:45:00,31.94,32.02,31.93,32.0,34336.0,28.6773,28.7492,28.6684,28.7312,34336.0
2021-01-20 10:50:00,32.0,32.02,31.96,31.99,21585.0,28.7312,28.7492,28.6953,28.7222,21585.0
2021-01-20 10:55:00,31.99,31.99,31.94,31.96,18055.0,28.7222,28.7222,28.6773,28.6953,18055.0
2021-01-20 11:00:00,31.95,31.98,31.94,31.98,15341.0,28.6863,28.7133,28.6773,28.7133,15341.0
2021-01-20 11:05:00,31.98,31.99,31.92,31.93,20990.0,28.7133,28.7222,28.6594,28.6684,20990.0
2021-01-20 11:10:00,31.92,31.97,31.9,31.96,13440.0,28.6594,28.7043,28.6414,28.6953,13440.0
2021-01-20 11:15:00,31.97,31.99,31.92,31.96,16437.0,28.7043,28.7222,28.6594,28.6953,16437.0
2021-01-20 11:20:00,31.96,31.96,31.93,31.93,18789.0,28.6953,28.6953,28.6684,28.6684,18789.0
2021-01-20 11:25:00,31.94,31.94,31.89,31.89,33544.0,28.6773,28.6773,28.6325,28.6325,33544.0
2021-01-20 11:30:00,31.89,31.92,31.88,31.92,12587.0,28.6325,28.6594,28.6235,28.6594,12587.0
2021-01-20 11:35:00,31.92,31.94,31.89,31.89,18392.0,28.6594,28.6773,28.6325,28.6325,18392.0
2021-01-20 11:40:00,31.9,31.94,31.89,31.93,19059.0,28.6414,28.6773,28.6325,28.6684,19059.0
2021-01-20 11:45:00,31.93,31.94,31.92,31.94,12625.0,28.6684,28.6773,28.6594,28.6773,12625.0
2021-01-20 11:50:00,31.94,31.94,31.92,31.94,7379.0,28.6773,28.6773,28.6594,28.6773,7379.0
2021-01-20 11:55:00,31.94,31.98,31.94,31.98,16590.0,28.6773,28.7133,28.6773,28.7133,16590.0
2021-01-20 12:00:00,31.98,32.01,31.95,31.96,20833.0,28.7133,28.7402,28.6863,28.6953,20833.0
2021-01-20 12:05:00,31.96,31.96,31.92,31.95,11588.0,28.6953,28.6953,28.6594,28.6863,11588.0
2021-01-20 12:10:00,31.95,31.95,31.93,31.94,6848.0,28.6863,28.6863,28.6684,28.6773,6848.0
2021-01-20 12:15:00,31.94,31.94,31.91,31.92,7434.0,28.6773,28.6773,28.6504,28.6594,7434.0
2021-01-20 12:20:00,31.92,31.92,31.88,31.89,10500.0,28.6594,28.6594,28.6235,28.6325,10500.0
2021-01-20 12:25:00,31.9,31.92,31.89,31.92,6460.0,28.6414,28.6594,28.6325,28.6594,6460.0
2021-01-20 12:30:00,31.91,31.92,31.87,31.9,14669.0,28.6504,28.6594,28.6145,28.6414,14669.0
2021-01-20 12:35:00,31.9,31.91,31.88,31.91,13784.0,28.6414,28.6504,28.6235,28.6504,13784.0
2021-01-20 12:40:00,31.9,31.92,31.89,31.91,14565.0,28.6414,28.6594,28.6325,28.6504,14565.0
2021-01-20 12:45:00,31.91,31.91,31.86,31.89,7262.0,28.6504,28.6504,28.6055,28.6325,7262.0
2021-01-20 12:50:00,31.89,31.91,31.86,31.89,14960.0,28.6325,28.6504,28.6055,28.6325,14960.0
2021-01-20 12:55:00,31.89,31.9,31.85,31.86,8839.0,28.6325,28.6414,28.5965,28.6055,8839.0
2021-01-20 13:00:00,31.86,31.9,31.85,31.9,11918.0,28.6055,28.6414,28.5965,28.6414,11918.0
2021-01-20 13:05:00,31.9,31.91,31.88,31.89,13164.0,28.6414,28.6504,28.6235,28.6325,13164.0
2021-01-20 13:10:00,31.89,31.89,31.86,31.87,13399.0,28.6325,28.6325,28.6055,28.6145,13399.0
2021-01-20 13:15:00,31.87,31.87,31.83,31.84,8702.0,28.6145,28.6145,28.5786,28.5876,8702.0
2021-01-20 13:20:00,31.83,31.84,31.79,31.79,22449.0,28.5786,28.5876,28.5427,28.5427,22449.0
2021-01-20 13:25:00,31.79,31.82,31.79,31.82,13219.0,28.5427,28.5696,28.5427,28.5696,13219.0
2021-01-20 13:30:00,31.83,31.84,31.8,31.83,10664.0,28.5786,28.5876,28.5516,28.5786,10664.0
2021-01-20 13:35:00,31.84,31.84,31.8,31.8,14718.0,28.5876,28.5876,28.5516,28.5516,14718.0
2021-01-20 13:40:00,31.81,31.83,31.8,31.83,6887.0,28.5606,28.5786,28.5516,28.5786,6887.0
2021-01-20 13:45:00,31.83,31.84,31.81,31.84,13908.0,28.5786,28.5876,28.5606,28.5876,13908.0
2021-01-20 13:50:00,31.84,31.87,31.84,31.87,19830.0,28.5876,28.6145,28.5876,28.6145,19830.0
2021-01-20 13:55:00,31.87,31.88,31.86,31.87,7835.0,28.6145,28.6235,28.6055,28.6145,7835.0
2021-01-20 14:00:00,31.87,31.87,31.85,31.87,12388.0,28.6145,28.6145,28.5965,28.6145,12388.0
2021-01-20 14:05:00,31.87,31.87,31.86,31.87,4307.0,28.6145,28.6145,28.6055,28.6145,4307.0
2021-01-20 14:10:00,31.87,31.87,31.82,31.84,17412.0,28.6145,28.6145,28.5696,28.5876,17412.0
2021-01-20 14:15:00,31.84,31.87,31.83,31.87,11759.0,28.5876,28.6145,28.5786,28.6145,11759.0
2021-01-20 14:20:00,31.87,31.87,31.85,31.86,13933.0,28.6145,28.6145,28.5965,28.6055,13933.0
2021-01-20 14:25:00,31.86,31.88,31.85,31.87,11009.0,28.6055,28.6235,28.5965,28.6145,11009.0
2021-01-20 14:30:00,31.87,31.87,31.85,31.86,12025.0,28.6145,28.6145,28.5965,28.6055,12025.0
2021-01-20 14:35:00,31.86,31.88,31.86,31.88,14071.0,28.6055,28.6235,28.6055,28.6235,14071.0
2021-01-20 14:40:00,31.88,31.92,31.88,31.92,13388.0,28.6235,28.6594,28.6235,28.6594,13388.0
2021-01-20 14:45:00,31.91,31.93,31.89,31.9,26744.0,28.6504,28.6684,28.6325,28.6414,26744.0
2021-01-20 14:50:00,31.9,31.94,31.9,31.94,13870.0,28.6414,28.6773,28.6414,28.6773,13870.0
2021-01-20 14:55:00,31.94,31.95,31.89,31.91,20526.0,28.6773,28.6863,28.6325,28.6504,20526.0
2021-01-20 15:00:00,31.9,31.91,31.89,31.9,26099.0,28.6414,28.6504,28.6325,28.6414,26099.0
2021-01-20 15:05:00,31.9,31.91,31.88,31.89,8390.0,28.6414,28.6504,28.6235,28.6325,8390.0
2021-01-20 15:10:00,31.89,31.89,31.85,31.87,20136.0,28.6325,28.6325,28.5965,28.6145,20136.0
2021-01-20 15:15:00,31.88,31.89,31.87,31.89,15074.0,28.6235,28.6325,28.6145,28.6325,15074.0
2021-01-20 15:20:00,31.9,31.9,31.88,31.89,17597.0,28.6414,28.6414,28.6235,28.6325,17597.0
2021-01-20 15:25:00,31.9,31.92,31.89,31.9,25743.0,28.6414,28.6594,28.6325,28.6414,25743.0
2021-01-20 15:30:00,31.9,31.94,31.89,31.94,25758.0,28.6414,28.6773,28.6325,28.6773,25758.0
2021-01-20 15:35:00,31.94,31.99,31.93,31.98,31933.0,28.6773,28.7222,28.6684,28.7133,31933.0
2021-01-20 15:40:00,31.97,32.04,31.97,32.03,36238.0,28.7043,28.7671,28.7043,28.7582,36238.0
2021-01-20 15:45:00,32.02,32.04,31.97,31.97,106808.0,28.7492,28.7671,28.7043,28.7043,106808.0
2021-01-20 15:50:00,31.97,32.01,31.95,31.99,101245.0,28.7043,28.7402,28.6863,28.7222,101245.0
2021-01-20 15:55:00,31.99,31.99,31.92,31.93,293101.0,28.7222,28.7222,28.6594,28.6684,293101.0
2021-01-21 09:30:00,31.97,31.97,31.68,31.82,102709.0,28.7043,28.7043,28.4439,28.5696,102709.0
2021-01-21 09:35:00,31.81,31.84,31.71,31.74,49470.0,28.5606,28.5876,28.4708,28.4978,49470.0
2021-01-21 09:40:00,31.75,31.85,31.72,31.82,27882.0,28.5068,28.5965,28.4798,28.5696,27882.0
2021-01-21 09:45:00,31.83,31.87,31.81,31.87,11255.0,28.5786,28.6145,28.5606,28.6145,11255.0
2021-01-21 09:50:00,31.87,31.88,31.7,31.7,15238.0,28.6145,28.6235,28.4619,28.4619,15238.0
2021-01-21 09:55:00,31.69,31.7,31.65,31.7,35785.0,28.4529,28.4619,28.417,28.4619,35785.0
2021-01-21 10:00:00,31.68,31.72,31.63,31.68,20959.0,28.4439,28.4798,28.399,28.4439,20959.0
2021-01-21 10:05:00,31.68,31.7,31.64,31.68,18136.0,28.4439,28.4619,28.408,28.4439,18136.0
2021-01-21 10:10:00,31.67,31.69,31.64,31.66,19053.0,28.4349,28.4529,28.408,28.426,19053.0
2021-01-21 10:15:00,31.66,31.69,31.64,31.65,15893.0,28.426,28.4529,28.408,28.417,15893.0
2021-01-21 10:20:00,31.64,31.69,31.55,31.58,89931.0,28.408,28.4529,28.3272,28.3541,89931.0
2021-01-21 10:25:00,31.57,31.61,31.55,31.61,23818.0,28.3451,28.3811,28.3272,28.3811,23818.0
2021-01-21 10:30:00,31.61,31.62,31.58,31.62,25090.0,28.3811,28.39,28.3541,28.39,25090.0
2021-01-21 10:35:00,31.62,31.65,31.61,31.62,19323.0,28.39,28.417,28.3811,28.39,19323.0
2021-01-21 10:40:00,31.61,31.62,31.58,31.59,18080.0,28.3811,28.39,28.3541,28.3631,18080.0
2021-01-21 10:45:00,31.6,31.62,31.57,31.59,16936.0,28.3721,28.39,28.3451,28.3631,16936.0
2021-01-21 10:50:00,31.59,31.6,31.57,31.58,15358.0,28.3631,28.3721,28.3451,28.3541,15358.0
2021-01-21 10:55:00,31.58,31.67,31.57,31.67,25453.0,28.3541,28.4349,28.3451,28.4349,25453.0
2021-01-21 11:00:00,31.67,31.69,31.64,31.68,15761.0,28.4349,28.4529,28.408,28.4439,15761.0
2021-01-21 11:05:00,31.68,31.74,31.67,31.74,13951.0,28.4439,28.4978,28.4349,28.4978,13951.0
2021-01-21 11:10:00,31.74,31.74,31.69,31.7,5524.0,28.4978,28.4978,28.4529,28.4619,5524.0
2021-01-21 11:15:00,31.69,31.7,31.6,31.6,22730.0,28.4529,28.4619,28.3721,28.3721,22730.0
2021-01-21 11:20:00,31.61,31.63,31.58,31.59,12682.0,28.3811,28.399,28.3541,28.3631,12682.0
2021-01-21 11:25:00,31.58,31.59,31.56,31.58,25345.0,28.3541,28.3631,28.3362,28.3541,25345.0
2021-01-21 11:30:00,31.59,31.6,31.57,31.59,12394.0,28.3631,28.3721,28.3451,28.3631,12394.0
2021-01-21 11:35:00,31.6,31.62,31.59,31.61,15158.0,28.3721,28.39,28.3631,28.3811,15158.0
2021-01-21 11:40:00,31.61,31.63,31.6,31.63,10187.0,28.3811,28.399,28.3721,28.399,10187.0
2021-01-21 11:45:00,31.63,31.63,31.61,31.63,11063.0,28.399,28.399,28.3811,28.399,11063.0
2021-01-21 11:50:00,31.63,31.67,31.63,31.67,8883.0,28.399,28.4349,28.399,28.4349,8883.0
2021-01-21 11:55:00,31.66,31.66,31.64,31.65,8014.0,28.426,28.426,28.408,28.417,8014.0
2021-01-21 12:00:00,31.65,31.65,31.58,31.58,22748.0,28.417,28.417,28.3541,28.3541,22748.0
2021-01-21 12:05:00,31.59,31.59,31.55,31.58,24712.0,28.3631,28.3631,28.3272,28.3541,24712.0
2021-01-21 12:10:00,31.58,31.61,31.58,31.6,21740.0,28.3541,28.3811,28.3541,28.3721,21740.0
2021-01-21 12:15:00,31.59,31.6,31.56,31.56,25592.0,28.3631,28.3721,28.3362,28.3362,25592.0
2021-01-21 12:20:00,31.56,31.56,31.53,31.54,23230.0,28.3362,28.3362,28.3092,28.3182,23230.0
2021-01-21 12:25:00,31.54,31.55,31.52,31.53,10253.0,28.3182,28.3272,28.3003,28.3092,10253.0
2021-01-21 12:30:00,31.53,31.53,31.5,31.51,12148.0,28.3092,28.3092,28.2823,28.2913,12148.0
2021-01-21 12:35:00,31.51,31.52,31.5,31.52,9252.0,28.2913,28.3003,28.2823,28.3003,9252.0
2021-01-21 12:40:00,31.51,31.57,31.51,31.57,10558.0,28.2913,28.3451,28.2913,28.3451,10558.0
2021-01-21 12:45:00,31.57,31.58,31.55,31.58,9689.0,28.3451,28.3541,28.3272,28.3541,9689.0
2021-01-21 12:50:00,31.58,31.59,31.53,31.56,14475.0,28.3541,28.3631,28.3092,28.3362,14475.0
2021-01-21 12:55:00,31.56,31.6,31.56,31.6,7755.0,28.3362,28.3721,28.3362,28.3721,7755.0
2021-01-21 13:00:00,31.6,31.61,31.57,31.6,18610.0,28.3721,28.3811,28.3451,28.3721,18610.0
2021-01-21 13:05:00,31.6,31.6,31.57,31.57,6690.0,28.3721,28.3721,28.3451,28.3451,6690.0
2021-01-21 13:10:00,31.57,31.59,31.56,31.57,6027.0,28.3451,28.3631,28.3362,28.3451,6027.0
2021-01-21 13:15:00,31.57,31.57,31.53,31.56,36100.0,28.3451,28.3451,28.3092,28.3362,36100.0
2021-01-21 13:20:00,31.56,31.56,31.51,31.52,13216.0,28.3362,28.3362,28.2913,28.3003,13216.0
2021-01-21 13:25:00,31.52,31.55,31.51,31.53,20444.0,28.3003,28.3272,28.2913,28.3092,20444.0
2021-01-21 13:30:00,31.53,31.55,31.53,31.55,17709.0,28.3092,28.3272,28.3092,28.3272,17709.0
2021-01-21 13:35:00,31.54,31.57,31.53,31.57,17102.0,28.3182,28.3451,28.3092,28.3451,17102.0
2021-01-21 13:40:00,31.57,31.58,31.55,31.56,19062.0,28.3451,28.3541,28.3272,28.3362,19062.0
2021-01-21 13:45:00,31.56,31.56,31.52,31.54,17590.0,28.3362,28.3362,28.3003,28.3182,17590.0
2021-01-21 13:50:00,31.54,31.55,31.53,31.54,14799.0,28.3182,28.3272,28.3092,28.3182,14799.0
2021-01-21 13:55:00,31.54,31.54,31.51,31.52,8500.0,28.3182,28.3182,28.2913,28.3003,8500.0
2021-01-21 14:00:00,31.52,31.52,31.49,31.52,20770.0,28.3003,28.3003,28.2733,28.3003,20770.0
2021-01-21 14:05:00,31.52,31.55,31.51,31.51,23539.0,28.3003,28.3272,28.2913,28.2913,23539.0
2021-01-21 14:10:00,31.52,31.54,31.5,31.54,12359.0,28.3003,28.3182,28.2823,28.3182,12359.0
2021-01-21 14:15:00,31.53,31.57,31.53,31.56,20707.0,28.3092,28.3451,28.3092,28.3362,20707.0
2021-01-21 14:20:00,31.55,31.55,31.52,31.53,6528.0,28.3272,28.3272,28.3003,28.3092,6528.0
2021-01-21 14:25:00,31.53,31.53,31.52,31.53,5000.0,28.3092,28.3092,28.3003,28.3092,5000.0
2021-01-21 14:30:00,31.53,31.53,31.52,31.53,11931.0,28.3092,28.3092,28.3003,28.3092,11931.0
2021-01-21 14:35:00,31.53,31.54,31.5,31.54,30357.0,28.3092,28.3182,28.2823,28.3182,30357.0
2021-01-21 14:40:00,31.54,31.56,31.53,31.54,19428.0,28.3182,28.3362,28.3092,28.3182,19428.0
2021-01-21 14:45:00,31.54,31.54,31.53,31.54,10816.0,28.3182,28.3182,28.3092,28.3182,10816.0
2021-01-21 14:50:00,31.54,31.56,31.53,31.56,26778.0,28.3182,28.3362,28.3092,28.3362,26778.0
2021-01-21 14:55:00,31.56,31.57,31.55,31.56,20872.0,28.3362,28.3451,28.3272,28.3362,20872.0
2021-01-21 15:00:00,31.55,31.59,31.54,31.58,30148.0,28.3272,28.3631,28.3182,28.3541,30148.0
2021-01-21 15:05:00,31.58,31.6,31.57,31.59,35553.0,28.3541,28.3721,28.3451,28.3631,35553.0
2021-01-21 15:10:00,31.59,31.6,31.57,31.59,24536.0,28.3631,28.3721,28.3451,28.3631,24536.0
2021-01-21 15:15:00,31.59,31.59,31.58,31.58,4191.0,28.3631,28.3631,28.3541,28.3541,4191.0
2021-01-21 15:20:00,31.58,31.61,31.58,31.58,32168.0,28.3541,28.3811,28.3541,28.3541,32168.0
2021-01-21 15:25:00,31.59,31.6,31.57,31.59,24048.0,28.3631,28.3721,28.3451,28.3631,24048.0
2021-01-21 15:30:00,31.59,31.63,31.58,31.63,18134.0,28.3631,28.399,28.3541,28.399,18134.0
2021-01-21 15:35:00,31.63,31.66,31.62,31.64,36531.0,28.399,28.426,28.39,28.408,36531.0
2021-01-21 15:40:00,31.64,31.66,31.63,31.66,29128.0,28.408,28.426,28.399,28.426,29128.0
2021-01-21 15:45:00,31.66,31.67,31.59,31.59,37591.0,28.426,28.4349,28.3631,28.3631,37591.0
2021-01-21 15:50:00,31.6,31.63,31.58,31.63,152058.0,28.3721,28.399,28.3541,28.399,152058.0
2021-01-21 15:55:00,31.63,31.63,31.52,31.54,258573.0,28.399,28.399,28.3003,28.3182,258573.0
2021-01-22 09:30:00,31.52,31.71,31.45,31.6,51890.0,28.3003,28.4708,28.2374,28.3721,51890.0
2021-01-22 09:35:00,31.55,31.55,31.42,31.42,27740.0,28.3272,28.3272,28.2105,28.2105,27740.0
2021-01-22 09:40:00,31.42,31.47,31.41,31.45,34257.0,28.2105,28.2554,28.2015,28.2374,34257.0
2021-01-22 09:45:00,31.43,31.44,31.31,31.33,28295.0,28.2194,28.2284,28.1117,28.1297,28295.0
2021-01-22 09:50:00,31.33,31.33,31.28,31.31,23467.0,28.1297,28.1297,28.0848,28.1117,23467.0
2021-01-22 09:55:00,31.31,31.36,31.3,31.31,39002.0,28.1117,28.1566,28.1027,28.1117,39002.0
2021-01-22 10:00:00,31.31,31.33,31.28,31.3,18105.0,28.1117,28.1297,28.0848,28.1027,18105.0
2021-01-22 10:05:00,31.3,31.32,31.29,31.32,6919.0,28.1027,28.1207,28.0937,28.1207,6919.0
2021-01-22 10:10:00,31.32,31.35,31.3,31.35,7837.0,28.1207,28.1476,28.1027,28.1476,7837.0
2021-01-22 10:15:00,31.35,31.36,31.34,31.36,11582.0,28.1476,28.1566,28.1386,28.1566,11582.0
2021-01-22 10:20:00,31.36,31.39,31.35,31.38,15299.0,28.1566,28.1835,28.1476,28.1746,15299.0
2021-01-22 10:25:00,31.38,31.39,31.36,31.38,15147.0,28.1746,28.1835,28.1566,28.1746,15147.0
2021-01-22 10:30:00,31.38,31.39,31.37,31.39,7150.0,28.1746,28.1835,28.1656,28.1835,7150.0
2021-01-22 10:35:00,31.39,31.41,31.37,31.41,20272.0,28.1835,28.2015,28.1656,28.2015,20272.0
2021-01-22 10:40:00,31.41,31.42,31.4,31.41,10433.0,28.2015,28.2105,28.1925,28.2015,10433.0
2021-01-22 10:45:00,31.41,31.44,31.41,31.42,9170.0,28.2015,28.2284,28.2015,28.2105,9170.0
2021-01-22 10:50:00,31.42,31.43,31.4,31.4,8011.0,28.2105,28.2194,28.1925,28.1925,8011.0
2021-01-22 10:55:00,31.41,31.41,31.38,31.4,11908.0,28.2015,28.2015,28.1746,28.1925,11908.0
2021-01-22 11:00:00,31.41,31.43,31.39,31.4,9748.0,28.2015,28.2194,28.1835,28.1925,9748.0
2021-01-22 11:05:00,31.4,31.41,31.37,31.39,11042.0,28.1925,28.2015,28.1656,28.1835,11042.0
2021-01-22 11:10:00,31.39,31.39,31.33,31.34,15699.0,28.1835,28.1835,28.1297,28.1386,15699.0
2021-01-22 11:15:00,31.34,31.36,31.33,31.35,13863.0,28.1386,28.1566,28.1297,28.1476,13863.0
2021-01-22 11:20:00,31.34,31.4,31.34,31.38,20846.0,28.1386,28.1925,28.1386,28.1746,20846.0
2021-01-22 11:25:00,31.38,31.39,31.35,31.38,17262.0,28.1746,28.1835,28.1476,28.1746,17262.0
2021-01-22 11:30:00,31.38,31.4,31.36,31.39,9654.0,28.1746,28.1925,28.1566,28.1835,9654.0
2021-01-22 11:35:00,31.38,31.42,31.38,31.42,6686.0,28.1746,28.2105,28.1746,28.2105,6686.0
2021-01-22 11:40:00,31.43,31.45,31.42,31.45,3733.0,28.2194,28.2374,28.2105,28.2374,3733.0
2021-01-22 11:45:00,31.45,31.48,31.44,31.48,5754.0,28.2374,28.2643,28.2284,28.2643,5754.0
2021-01-22 11:50:00,31.48,31.49,31.4,31.41,22660.0,28.2643,28.2733,28.1925,28.2015,22660.0
2021-01-22 11:55:00,31.41,31.42,31.39,31.41,16483.0,28.2015,28.2105,28.1835,28.2015,16483.0
2021-01-22 12:00:00,31.41,31.44,31.41,31.43,8479.0,28.2015,28.2284,28.2015,28.2194,8479.0
2021-01-22 12:05:00,31.43,31.44,31.42,31.43,13510.0,28.2194,28.2284,28.2105,28.2194,13510.0
2021-01-22 12:10:00,31.44,31.45,31.43,31.45,8506.0,28.2284,28.2374,28.2194,28.2374,8506.0
2021-01-22 12:15:00,31.45,31.48,31.44,31.47,8037.0,28.2374,28.2643,28.2284,28.2554,8037.0
2021-01-22 12:20:00,31.48,31.48,31.46,31.47,8007.0,28.2643,28.2643,28.2464,28.2554,8007.0
2021-01-22 12:25:00,31.47,31.47,31.45,31.46,9761.0,28.2554,28.2554,28.2374,28.2464,9761.0
2021-01-22 12:30:00,31.46,31.47,31.44,31.47,9822.0,28.2464,28.2554,28.2284,28.2554,9822.0
2021-01-22 12:35:00,31.47,31.49,31.47,31.49,16315.0,28.2554,28.2733,28.2554,28.2733,16315.0
2021-01-22 12:40:00,31.49,31.54,31.49,31.54,54115.0,28.2733,28.3182,28.2733,28.3182,54115.0
2021-01-22 12:45:00,31.54,31.56,31.52,31.53,25988.0,28.3182,28.3362,28.3003,28.3092,25988.0
2021-01-22 12:50:00,31.53,31.53,31.5,31.52,54586.0,28.3092,28.3092,28.2823,28.3003,54586.0
2021-01-22 12:55:00,31.52,31.53,31.48,31.5,49878.0,28.3003,28.3092,28.2643,28.2823,49878.0
2021-01-22 13:00:00,31.49,31.49,31.47,31.48,4120.0,28.2733,28.2733,28.2554,28.2643,4120.0
2021-01-22 13:05:00,31.48,31.49,31.46,31.49,13887.0,28.2643,28.2733,28.2464,28.2733,13887.0
2021-01-22 13:10:00,31.49,31.51,31.47,31.5,19057.0,28.2733,28.2913,28.2554,28.2823,19057.0
2021-01-22 13:15:00,31.5,31.5,31.49,31.49,7928.0,28.2823,28.2823,28.2733,28.2733,7928.0
2021-01-22 13:20:00,31.5,31.55,31.49,31.55,56116.0,28.2823,28.3272,28.2733,28.3272,56116.0
2021-01-22 13:25:00,31.55,31.58,31.53,31.54,13871.0,28.3272,28.3541,28.3092,28.3182,13871.0
2021-01-22 13:30:00,31.53,31.54,31.47,31.52,79408.0,28.3092,28.3182,28.2554,28.3003,79408.0
2021-01-22 13:35:00,31.52,31.53,31.51,31.53,5665.0,28.3003,28.3092,28.2913,28.3092,5665.0
2021-01-22 13:40:00,31.53,31.53,31.51,31.52,14174.0,28.3092,28.3092,28.2913,28.3003,14174.0
2021-01-22 13:45:00,31.52,31.53,31.51,31.52,13403.0,28.3003,28.3092,28.2913,28.3003,13403.0
2021-01-22 13:50:00,31.52,31.53,31.51,31.53,10515.0,28.3003,28.3092,28.2913,28.3092,10515.0
2021-01-22 13:55:00,31.53,31.54,31.53,31.54,15400.0,28.3092,28.3182,28.3092,28.3182,15400.0
2021-01-22 14:00:00,31.54,31.54,31.5,31.51,5956.0,28.3182,28.3182,28.2823,28.2913,5956.0
2021-01-22 14:05:00,31.51,31.52,31.5,31.51,5629.0,28.2913,28.3003,28.2823,28.2913,5629.0
2021-01-22 14:10:00,31.51,31.51,31.45,31.46,8841.0,28.2913,28.2913,28.2374,28.2464,8841.0
2021-01-22 14:15:00,31.46,31.47,31.44,31.45,36079.0,28.2464,28.2554,28.2284,28.2374,36079.0
2021-01-22 14:20:00,31.45,31.46,31.44,31.46,14716.0,28.2374,28.2464,28.2284,28.2464,14716.0
2021-01-22 14:25:00,31.46,31.46,31.42,31.42,17484.0,28.2464,28.2464,28.2105,28.2105,17484.0
2021-01-22 14:30:00,31.42,31.45,31.42,31.45,19690.0,28.2105,28.2374,28.2105,28.2374,19690.0
2021-01-22 14:35:00,31.45,31.5,31.43,31.5,12669.0,28.2374,28.2823,28.2194,28.2823,12669.0
2021-01-22 14:40:00,31.5,31.52,31.47,31.51,26109.0,28.2823,28.3003,28.2554,28.2913,26109.0
2021-01-22 14:45:00,31.51,31.53,31.5,31.53,9458.0,28.2913,28.3092,28.2823,28.3092,9458.0
2021-01-22 14:50:00,31.53,31.54,31.51,31.54,12062.0,28.3092,28.3182,28.2913,28.3182,12062.0
2021-01-22 14:55:00,31.54,31.57,31.52,31.57,74571.0,28.3182,28.3451,28.3003,28.3451,74571.0
2021-01-22 15:00:00,31.57,31.57,31.5,31.51,17731.0,28.3451,28.3451,28.2823,28.2913,17731.0
2021-01-22 15:05:00,31.51,31.54,31.51,31.52,16872.0,28.2913,28.3182,28.2913,28.3003,16872.0
2021-01-22 15:10:00,31.52,31.53,31.49,31.5,16455.0,28.3003,28.3092,28.2733,28.2823,16455.0
2021-01-22 15:15:00,31.5,31.52,31.49,31.52,11121.0,28.2823,28.3003,28.2733,28.3003,11121.0
2021-01-22 15:20:00,31.51,31.54,31.51,31.52,17001.0,28.2913,28.3182,28.2913,28.3003,17001.0
2021-01-22 15:25:00,31.52,31.53,31.51,31.53,13748.0,28.3003,28.3092,28.2913,28.3092,13748.0
2021-01-22 15:30:00,31.53,31.53,31.49,31.51,19800.0,28.3092,28.3092,28.2733,28.2913,19800.0
2021-01-22 15:35:00,31.51,31.52,31.49,31.5,22076.0,28.2913,28.3003,28.2733,28.2823,22076.0
2021-01-22 15:40:00,31.5,31.51,31.49,31.51,9940.0,28.2823,28.2913,28.2733,28.2913,9940.0
2021-01-22 15:45:00,31.51,31.51,31.49,31.5,37369.0,28.2913,28.2913,28.2733,28.2823,37369.0
2021-01-22 15:50:00,31.5,31.58,31.5,31.54,173536.0,28.2823,28.3541,28.2823,28.3182,173536.0
2021-01-22 15:55:00,31.53,31.55,31.47,31.47,183454.0,28.3092,28.3272,28.2554,28.2554,183454.0
2021-01-25 09:30:00,31.47,31.61,31.45,31.56,40732.0,28.2554,28.3811,28.2374,28.3362,40732.0
2021-01-25 09:35:00,31.56,31.6,31.47,31.59,80946.0,28.3362,28.3721,28.2554,28.3631,80946.0
2021-01-25 09:40:00,31.6,31.66,31.47,31.63,26143.0,28.3721,28.426,28.2554,28.399,26143.0
2021-01-25 09:45:00,31.64,31.76,31.63,31.71,67583.0,28.408,28.5157,28.399,28.4708,67583.0
2021-01-25 09:50:00,31.73,31.81,31.73,31.77,12988.0,28.4888,28.5606,28.4888,28.5247,12988.0
2021-01-25 09:55:00,31.77,31.81,31.68,31.76,29311.0,28.5247,28.5606,28.4439,28.5157,29311.0
2021-01-25 10:00:00,31.76,31.93,31.76,31.92,31887.0,28.5157,28.6684,28.5157,28.6594,31887.0
2021-01-25 10:05:00,31.92,32.09,31.92,32.05,36583.0,28.6594,28.812,28.6594,28.7761,36583.0
2021-01-25 10:10:00,32.05,32.09,31.97,32.08,65551.0,28.7761,28.812,28.7043,28.803,65551.0
2021-01-25 10:15:00,32.08,32.08,32.01,32.05,14487.0,28.803,28.803,28.7402,28.7761,14487.0
2021-01-25 10:20:00,32.07,32.09,32.03,32.05,33188.0,28.7941,28.812,28.7582,28.7761,33188.0
2021-01-25 10:25:00,32.04,32.06,32.01,32.04,21955.0,28.7671,28.7851,28.7402,28.7671,21955.0
2021-01-25 10:30:00,32.04,32.16,32.03,32.15,31434.0,28.7671,28.8749,28.7582,28.8659,31434.0
2021-01-25 10:35:00,32.14,32.21,32.11,32.2,24703.0,28.8569,28.9198,28.83,28.9108,24703.0
2021-01-25 10:40:00,32.21,32.22,32.15,32.16,28314.0,28.9198,28.9287,28.8659,28.8749,28314.0
2021-01-25 10:45:00,32.16,32.16,32.07,32.07,14642.0,28.8749,28.8749,28.7941,28.7941,14642.0
2021-01-25 10:50:00,32.07,32.07,32.02,32.02,19163.0,28.7941,28.7941,28.7492,28.7492,19163.0
2021-01-25 10:55:00,32.02,32.02,31.93,31.96,28794.0,28.7492,28.7492,28.6684,28.6953,28794.0
2021-01-25 11:00:00,31.96,32.0,31.83,31.86,49215.0,28.6953,28.7312,28.5786,28.6055,49215.0
2021-01-25 11:05:00,31.86,31.9,31.8,31.84,73828.0,28.6055,28.6414,28.5516,28.5876,73828.0
2021-01-25 11:10:00,31.83,31.85,31.67,31.68,76322.0,28.5786,28.5965,28.4349,28.4439,76322.0
2021-01-25 11:15:00,31.67,31.72,31.64,31.7,49033.0,28.4349,28.4798,28.408,28.4619,49033.0
2021-01-25 11:20:00,31.71,31.77,31.66,31.74,28878.0,28.4708,28.5247,28.426,28.4978,28878.0
2021-01-25 11:25:00,31.75,31.78,31.7,31.7,24011.0,28.5068,28.5337,28.4619,28.4619,24011.0
2021-01-25 11:30:00,31.7,31.75,31.66,31.75,21435.0,28.4619,28.5068,28.426,28.5068,21435.0
2021-01-25 11:35:00,31.74,31.75,31.68,31.74,28663.0,28.4978,28.5068,28.4439,28.4978,28663.0
2021-01-25 11:40:00,31.74,31.74,31.66,31.71,28714.0,28.4978,28.4978,28.426,28.4708,28714.0
2021-01-25 11:45:00,31.72,31.73,31.65,31.67,40913.0,28.4798,28.4888,28.417,28.4349,40913.0
2021-01-25 11:50:00,31.67,31.71,31.67,31.71,22486.0,28.4349,28.4708,28.4349,28.4708,22486.0
2021-01-25 11:55:00,31.71,31.76,31.71,31.76,27427.0,28.4708,28.5157,28.4708,28.5157,27427.0
2021-01-25 12:00:00,31.76,31.81,31.76,31.76,24941.0,28.5157,28.5606,28.5157,28.5157,24941.0
2021-01-25 12:05:00,31.75,31.77,31.71,31.76,22215.0,28.5068,28.5247,28.4708,28.5157,22215.0
2021-01-25 12:10:00,31.76,31.8,31.76,31.78,13088.0,28.5157,28.5516,28.5157,28.5337,13088.0
2021-01-25 12:15:00,31.78,31.79,31.73,31.78,55482.0,28.5337,28.5427,28.4888,28.5337,55482.0
2021-01-25 12:20:00,31.78,31.79,31.64,31.67,65735.0,28.5337,28.5427,28.408,28.4349,65735.0
2021-01-25 12:25:00,31.66,31.73,31.66,31.73,29076.0,28.426,28.4888,28.426,28.4888,29076.0
2021-01-25 12:30:00,31.72,31.76,31.68,31.76,21757.0,28.4798,28.5157,28.4439,28.5157,21757.0
2021-01-25 12:35:00,31.76,31.85,31.76,31.82,20526.0,28.5157,28.5965,28.5157,28.5696,20526.0
2021-01-25 12:40:00,31.82,31.86,31.81,31.84,15032.0,28.5696,28.6055,28.5606,28.5876,15032.0
2021-01-25 12:45:00,31.85,31.9,31.84,31.89,17500.0,28.5965,28.6414,28.5876,28.6325,17500.0
2021-01-25 12:50:00,31.89,31.93,31.87,31.92,20155.0,28.6325,28.6684,28.6145,28.6594,20155.0
2021-01-25 12:55:00,31.91,31.93,31.87,31.87,32660.0,28.6504,28.6684,28.6145,28.6145,32660.0
2021-01-25 13:00:00,31.87,31.92,31.84,31.92,15666.0,28.6145,28.6594,28.5876,28.6594,15666.0
2021-01-25 13:05:00,31.91,31.94,31.9,31.93,16110.0,28.6504,28.6773,28.6414,28.6684,16110.0
2021-01-25 13:10:00,31.93,31.99,31.92,31.96,39293.0,28.6684,28.7222,28.6594,28.6953,39293.0
2021-01-25 13:15:00,31.96,31.99,31.95,31.97,19747.0,28.6953,28.7222,28.6863,28.7043,19747.0
2021-01-25 13:20:00,31.96,31.99,31.94,31.99,23267.0,28.6953,28.7222,28.6773,28.7222,23267.0
2021-01-25 13:25:00,31.99,31.99,31.97,31.98,7839.0,28.7222,28.7222,28.7043,28.7133,7839.0
2021-01-25 13:30:00,31.98,32.02,31.96,32.01,43611.0,28.7133,28.7492,28.6953,28.7402,43611.0
2021-01-25 13:35:00,32.01,32.04,32.0,32.01,17508.0,28.7402,28.7671,28.7312,28.7402,17508.0
2021-01-25 13:40:00,32.01,32.03,31.99,32.01,29238.0,28.7402,28.7582,28.7222,28.7402,29238.0
2021-01-25 13:45:00,32.0,32.01,31.96,31.98,23483.0,28.7312,28.7402,28.6953,28.7133,23483.0
2021-01-25 13:50:00,31.98,31.99,31.92,31.93,22307.0,28.7133,28.7222,28.6594,28.6684,22307.0
2021-01-25 13:55:00,31.93,31.94,31.91,31.93,12515.0,28.6684,28.6773,28.6504,28.6684,12515.0
2021-01-25 14:00:00,31.93,31.96,31.89,31.95,25351.0,28.6684,28.6953,28.6325,28.6863,25351.0
2021-01-25 14:05:00,31.95,31.96,31.93,31.96,22202.0,28.6863,28.6953,28.6684,28.6953,22202.0
2021-01-25 14:10:00,31.96,32.0,31.95,31.99,35643.0,28.6953,28.7312,28.6863,28.7222,35643.0
2021-01-25 14:15:00,31.98,31.99,31.94,31.96,24087.0,28.7133,28.7222,28.6773,28.6953,24087.0
2021-01-25 14:20:00,31.96,31.99,31.95,31.98,25196.0,28.6953,28.7222,28.6863,28.7133,25196.0
2021-01-25 14:25:00,31.98,31.98,31.93,31.98,32199.0,28.7133,28.7133,28.6684,28.7133,32199.0
2021-01-25 14:30:00,31.98,32.02,31.97,32.0,27083.0,28.7133,28.7492,28.7043,28.7312,27083.0
2021-01-25 14:35:00,32.0,32.0,31.96,31.98,30478.0,28.7312,28.7312,28.6953,28.7133,30478.0
2021-01-25 14:40:00,31.98,32.0,31.96,32.0,32940.0,28.7133,28.7312,28.6953,28.7312,32940.0
2021-01-25 14:45:00,32.0,32.01,31.99,32.0,46322.0,28.7312,28.7402,28.7222,28.7312,46322.0
2021-01-25 14:50:00,32.0,32.01,31.91,31.91,47079.0,28.7312,28.7402,28.6504,28.6504,47079.0
2021-01-25 14:55:00,31.91,31.91,31.85,31.87,45757.0,28.6504,28.6504,28.5965,28.6145,45757.0
2021-01-25 15:00:00,31.86,31.88,31.85,31.87,36805.0,28.6055,28.6235,28.5965,28.6145,36805.0
2021-01-25 15:05:00,31.87,31.91,31.86,31.91,36351.0,28.6145,28.6504,28.6055,28.6504,36351.0
2021-01-25 15:10:00,31.91,31.91,31.87,31.89,37134.0,28.6504,28.6504,28.6145,28.6325,37134.0
2021-01-25 15:15:00,31.89,31.91,31.86,31.91,44766.0,28.6325,28.6504,28.6055,28.6504,44766.0
2021-01-25 15:20:00,31.9,31.92,31.89,31.9,41463.0,28.6414,28.6594,28.6325,28.6414,41463.0
2021-01-25 15:25:00,31.9,31.91,31.89,31.9,31277.0,28.6414,28.6504,28.6325,28.6414,31277.0
2021-01-25 15:30:00,31.9,31.9,31.84,31.89,77926.0,28.6414,28.6414,28.5876,28.6325,77926.0
2021-01-25 15:35:00,31.89,31.94,31.87,31.93,56908.0,28.6325,28.6773,28.6145,28.6684,56908.0
2021-01-25 15:40:00,31.93,32.01,31.93,32.0,96327.0,28.6684,28.7402,28.6684,28.7312,96327.0
2021-01-25 15:45:00,32.0,32.02,31.97,31.99,115167.0,28.7312,28.7492,28.7043,28.7222,115167.0
2021-01-25 15:50:00,31.99,32.05,31.96,32.04,216874.0,28.7222,28.7761,28.6953,28.7671,216874.0
2021-01-25 15:55:00,32.04,32.11,32.0,32.02,335754.0,28.7671,28.83,28.7312,28.7492,335754.0
2021-01-26 09:30:00,31.99,32.07,31.97,32.0,47560.0,28.7222,28.7941,28.7043,28.7312,47560.0
2021-01-26 09:35:00,32.01,32.12,31.96,32.09,44830.0,28.7402,28.839,28.6953,28.812,44830.0
2021-01-26 09:40:00,32.09,32.18,32.08,32.18,24866.0,28.812,28.8928,28.803,28.8928,24866.0
2021-01-26 09:45:00,32.18,32.26,32.17,32.25,46726.0,28.8928,28.9647,28.8839,28.9557,46726.0
2021-01-26 09:50:00,32.25,32.26,32.08,32.1,130445.0,28.9557,28.9647,28.803,28.821,130445.0
2021-01-26 09:55:00,32.1,32.15,32.09,32.15,97823.0,28.821,28.8659,28.812,28.8659,97823.0
2021-01-26 10:00:00,32.15,32.22,32.14,32.21,132108.0,28.8659,28.9287,28.8569,28.9198,132108.0
2021-01-26 10:05:00,32.2,32.22,32.16,32.17,67002.0,28.9108,28.9287,28.8749,28.8839,67002.0
2021-01-26 10:10:00,32.17,32.17,32.12,32.13,45730.0,28.8839,28.8839,28.839,28.8479,45730.0
2021-01-26 10:15:00,32.13,32.16,32.06,32.07,236503.0,28.8479,28.8749,28.7851,28.7941,236503.0
2021-01-26 10:20:00,32.07,32.17,32.04,32.16,92659.0,28.7941,28.8839,28.7671,28.8749,92659.0
2021-01-26 10:25:00,32.16,32.22,32.16,32.21,33067.0,28.8749,28.9287,28.8749,28.9198,33067.0
2021-01-26 10:30:00,32.22,32.27,32.21,32.25,29282.0,28.9287,28.9736,28.9198,28.9557,29282.0
2021-01-26 10:35:00,32.25,32.37,32.24,32.37,82312.0,28.9557,29.0634,28.9467,29.0634,82312.0
2021-01-26 10:40:00,32.37,32.47,32.37,32.46,89944.0,29.0634,29.1532,29.0634,29.1442,89944.0
2021-01-26 10:45:00,32.46,32.51,32.44,32.45,117204.0,29.1442,29.1891,29.1263,29.1353,117204.0
2021-01-26 10:50:00,32.45,32.49,32.44,32.48,90147.0,29.1353,29.1712,29.1263,29.1622,90147.0
2021-01-26 10:55:00,32.48,32.5,32.45,32.46,57339.0,29.1622,29.1801,29.1353,29.1442,57339.0
2021-01-26 11:00:00,32.45,32.7,32.45,32.7,224614.0,29.1353,29.3597,29.1353,29.3597,224614.0
2021-01-26 11:05:00,32.7,32.73,32.59,32.61,103746.0,29.3597,29.3867,29.261,29.2789,103746.0
2021-01-26 11:10:00,32.6,32.62,32.57,32.6,64331.0,29.2699,29.2879,29.243,29.2699,64331.0
2021-01-26 11:15:00,32.6,32.65,32.59,32.59,44417.0,29.2699,29.3148,29.261,29.261,44417.0
2021-01-26 11:20:00,32.6,32.61,32.57,32.59,39038.0,29.2699,29.2789,29.243,29.261,39038.0
2021-01-26 11:25:00,32.59,32.62,32.59,32.6,21080.0,29.261,29.2879,29.261,29.2699,21080.0
2021-01-26 11:30:00,32.6,32.63,32.6,32.62,37562.0,29.2699,29.2969,29.2699,29.2879,37562.0
2021-01-26 11:35:00,32.61,32.66,32.6,32.66,21453.0,29.2789,29.3238,29.2699,29.3238,21453.0
2021-01-26 11:40:00,32.65,32.67,32.63,32.65,38035.0,29.3148,29.3328,29.2969,29.3148,38035.0
2021-01-26 11:45:00,32.66,32.66,32.61,32.65,26643.0,29.3238,29.3238,29.2789,29.3148,26643.0
2021-01-26 11:50:00,32.65,32.67,32.63,32.65,36985.0,29.3148,29.3328,29.2969,29.3148,36985.0
2021-01-26 11:55:00,32.65,32.71,32.65,32.71,26723.0,29.3148,29.3687,29.3148,29.3687,26723.0
2021-01-26 12:00:00,32.72,32.72,32.64,32.66,33564.0,29.3777,29.3777,29.3058,29.3238,33564.0
2021-01-26 12:05:00,32.66,32.67,32.61,32.61,34034.0,29.3238,29.3328,29.2789,29.2789,34034.0
2021-01-26 12:10:00,32.61,32.64,32.61,32.61,74402.0,29.2789,29.3058,29.2789,29.2789,74402.0
2021-01-26 12:15:00,32.61,32.62,32.58,32.62,15929.0,29.2789,29.2879,29.252,29.2879,15929.0
2021-01-26 12:20:00,32.62,32.63,32.61,32.61,44379.0,29.2879,29.2969,29.2789,29.2789,44379.0
2021-01-26 12:25:00,32.62,32.62,32.55,32.56,17347.0,29.2879,29.2879,29.225,29.234,17347.0
2021-01-26 12:30:00,32.57,32.59,32.55,32.57,16688.0,29.243,29.261,29.225,29.243,16688.0
2021-01-26 12:35:00,32.57,32.58,32.56,32.57,6420.0,29.243,29.252,29.234,29.243,6420.0
2021-01-26 12:40:00,32.56,32.56,32.5,32.5,24632.0,29.234,29.234,29.1801,29.1801,24632.0
2021-01-26 12:45:00,32.5,32.51,32.48,32.49,15159.0,29.1801,29.1891,29.1622,29.1712,15159.0
2021-01-26 12:50:00,32.5,32.5,32.45,32.47,14322.0,29.1801,29.1801,29.1353,29.1532,14322.0
2021-01-26 12:55:00,32.47,32.47,32.41,32.43,22211.0,29.1532,29.1532,29.0993,29.1173,22211.0
2021-01-26 13:00:00,32.42,32.43,32.38,32.38,11986.0,29.1083,29.1173,29.0724,29.0724,11986.0
2021-01-26 13:05:00,32.38,32.39,32.36,32.37,9751.0,29.0724,29.0814,29.0544,29.0634,9751.0
2021-01-26 13:10:00,32.38,32.4,32.37,32.39,34307.0,29.0724,29.0904,29.0634,29.0814,34307.0
2021-01-26 13:15:00,32.4,32.45,32.39,32.44,24356.0,29.0904,29.1353,29.0814,29.1263,24356.0
2021-01-26 13:20:00,32.45,32.45,32.41,32.44,23337.0,29.1353,29.1353,29.0993,29.1263,23337.0
2021-01-26 13:25:00,32.44,32.45,32.43,32.44,27692.0,29.1263,29.1353,29.1173,29.1263,27692.0
2021-01-26 13:30:00,32.45,32.47,32.44,32.47,20883.0,29.1353,29.1532,29.1263,29.1532,20883.0
2021-01-26 13:35:00,32.47,32.5,32.47,32.48,45841.0,29.1532,29.1801,29.1532,29.1622,45841.0
2021-01-26 13:40:00,32.47,32.47,32.45,32.47,19659.0,29.1532,29.1532,29.1353,29.1532,19659.0
2021-01-26 13:45:00,32.47,32.47,32.43,32.45,30595.0,29.1532,29.1532,29.1173,29.1353,30595.0
2021-01-26 13:50:00,32.45,32.46,32.41,32.43,22880.0,29.1353,29.1442,29.0993,29.1173,22880.0
2021-01-26 13:55:00,32.42,32.42,32.39,32.41,18080.0,29.1083,29.1083,29.0814,29.0993,18080.0
2021-01-26 14:00:00,32.41,32.47,32.41,32.47,18522.0,29.0993,29.1532,29.0993,29.1532,18522.0
2021-01-26 14:05:00,32.47,32.47,32.45,32.47,13182.0,29.1532,29.1532,29.1353,29.1532,13182.0
2021-01-26 14:10:00,32.48,32.5,32.45,32.5,26506.0,29.1622,29.1801,29.1353,29.1801,26506.0
2021-01-26 14:15:00,32.5,32.54,32.49,32.51,30881.0,29.1801,29.2161,29.1712,29.1891,30881.0
2021-01-26 14:20:00,32.5,32.57,32.48,32.57,24747.0,29.1801,29.243,29.1622,29.243,24747.0
2021-01-26 14:25:00,32.57,32.58,32.49,32.55,61559.0,29.243,29.252,29.1712,29.225,61559.0
2021-01-26 14:30:00,32.55,32.55,32.46,32.47,38309.0,29.225,29.225,29.1442,29.1532,38309.0
2021-01-26 14:35:00,32.47,32.48,32.44,32.45,29840.0,29.1532,29.1622,29.1263,29.1353,29840.0
2021-01-26 14:40:00,32.45,32.46,32.42,32.43,28555.0,29.1353,29.1442,29.1083,29.1173,28555.0
2021-01-26 14:45:00,32.42,32.42,32.39,32.41,46278.0,29.1083,29.1083,29.0814,29.0993,46278.0
2021-01-26 14:50:00,32.4,32.43,32.39,32.42,38229.0,29.0904,29.1173,29.0814,29.1083,38229.0
2021-01-26 14:55:00,32.42,32.49,32.41,32.47,37503.0,29.1083,29.1712,29.0993,29.1532,37503.0
2021-01-26 15:00:00,32.47,32.49,32.45,32.48,25641.0,29.1532,29.1712,29.1353,29.1622,25641.0
2021-01-26 15:05:00,32.48,32.53,32.48,32.53,26052.0,29.1622,29.2071,29.1622,29.2071,26052.0
2021-01-26 15:10:00,32.53,32.54,32.5,32.51,27069.0,29.2071,29.2161,29.1801,29.1891,27069.0
2021-01-26 15:15:00,32.51,32.56,32.49,32.55,25524.0,29.1891,29.234,29.1712,29.225,25524.0
2021-01-26 15:20:00,32.55,32.6,32.54,32.6,42655.0,29.225,29.2699,29.2161,29.2699,42655.0
2021-01-26 15:25:00,32.6,32.63,32.59,32.63,35704.0,29.2699,29.2969,29.261,29.2969,35704.0
2021-01-26 15:30:00,32.63,32.66,32.62,32.66,62712.0,29.2969,29.3238,29.2879,29.3238,62712.0
2021-01-26 15:35:00,32.66,32.67,32.59,32.61,99824.0,29.3238,29.3328,29.261,29.2789,99824.0
2021-01-26 15:40:00,32.61,32.63,32.59,32.63,45680.0,29.2789,29.2969,29.261,29.2969,45680.0
2021-01-26 15:45:00,32.63,32.63,32.59,32.61,63699.0,29.2969,29.2969,29.261,29.2789,63699.0
2021-01-26 15:50:00,32.61,32.64,32.58,32.59,150820.0,29.2789,29.3058,29.252,29.261,150820.0
2021-01-26 15:55:00,32.59,32.68,32.52,32.64,717578.0,29.261,29.3418,29.1981,29.3058,717578.0
2021-01-27 09:30:00,32.4,32.88,32.4,32.85,164916.0,29.0904,29.5213,29.0904,29.4944,164916.0
2021-01-27 09:35:00,32.86,33.2,32.81,33.17,111946.0,29.5034,29.8086,29.4585,29.7817,111946.0
2021-01-27 09:40:00,33.16,33.33,33.09,33.33,105342.0,29.7727,29.9254,29.7099,29.9254,105342.0
2021-01-27 09:45:00,33.34,33.44,33.3,33.36,70079.0,29.9343,30.0241,29.8984,29.9523,70079.0
2021-01-27 09:50:00,33.38,33.49,33.3,33.48,101571.0,29.9703,30.069,29.8984,30.06,101571.0
2021-01-27 09:55:00,33.47,33.48,33.29,33.33,46530.0,30.0511,30.06,29.8894,29.9254,46530.0
2021-01-27 10:00:00,33.32,33.33,33.21,33.21,58406.0,29.9164,29.9254,29.8176,29.8176,58406.0
2021-01-27 10:05:00,33.22,33.22,33.05,33.07,55289.0,29.8266,29.8266,29.674,29.6919,55289.0
2021-01-27 10:10:00,33.08,33.12,32.95,32.97,77771.0,29.7009,29.7368,29.5842,29.6021,77771.0
2021-01-27 10:15:00,32.96,32.97,32.81,32.86,40347.0,29.5932,29.6021,29.4585,29.5034,40347.0
2021-01-27 10:20:00,32.86,32.94,32.79,32.88,115727.0,29.5034,29.5752,29.4405,29.5213,115727.0
2021-01-27 10:25:00,32.87,32.88,32.8,32.82,41082.0,29.5123,29.5213,29.4495,29.4675,41082.0
2021-01-27 10:30:00,32.82,32.91,32.79,32.89,135060.0,29.4675,29.5483,29.4405,29.5303,135060.0
2021-01-27 10:35:00,32.89,32.89,32.78,32.83,68816.0,29.5303,29.5303,29.4315,29.4764,68816.0
2021-01-27 10:40:00,32.83,32.99,32.82,32.96,48262.0,29.4764,29.6201,29.4675,29.5932,48262.0
2021-01-27 10:45:00,32.97,33.04,32.92,32.96,168768.0,29.6021,29.665,29.5572,29.5932,168768.0
2021-01-27 10:50:00,32.96,33.02,32.93,32.94,122519.0,29.5932,29.647,29.5662,29.5752,122519.0
2021-01-27 10:55:00,32.94,32.94,32.79,32.82,72708.0,29.5752,29.5752,29.4405,29.4675,72708.0
2021-01-27 11:00:00,32.83,32.83,32.68,32.7,56522.0,29.4764,29.4764,29.3418,29.3597,56522.0
2021-01-27 11:05:00,32.7,32.72,32.63,32.66,49670.0,29.3597,29.3777,29.2969,29.3238,49670.0
2021-01-27 11:10:00,32.66,32.66,32.62,32.65,49811.0,29.3238,29.3238,29.2879,29.3148,49811.0
2021-01-27 11:15:00,32.66,32.67,32.54,32.59,64212.0,29.3238,29.3328,29.2161,29.261,64212.0
2021-01-27 11:20:00,32.58,32.72,32.58,32.69,134472.0,29.252,29.3777,29.252,29.3507,134472.0
2021-01-27 11:25:00,32.69,32.73,32.64,32.66,105223.0,29.3507,29.3867,29.3058,29.3238,105223.0
2021-01-27 11:30:00,32.66,32.72,32.64,32.66,49155.0,29.3238,29.3777,29.3058,29.3238,49155.0
2021-01-27 11:35:00,32.67,32.67,32.61,32.65,32037.0,29.3328,29.3328,29.2789,29.3148,32037.0
2021-01-27 11:40:00,32.66,32.68,32.61,32.68,37804.0,29.3238,29.3418,29.2789,29.3418,37804.0
2021-01-27 11:45:00,32.67,32.68,32.61,32.62,71986.0,29.3328,29.3418,29.2789,29.2879,71986.0
2021-01-27 11:50:00,32.62,32.65,32.62,32.63,56814.0,29.2879,29.3148,29.2879,29.2969,56814.0
2021-01-27 11:55:00,32.63,32.64,32.54,32.54,23961.0,29.2969,29.3058,29.2161,29.2161,23961.0
2021-01-27 12:00:00,32.54,32.6,32.53,32.56,40334.0,29.2161,29.2699,29.2071,29.234,40334.0
2021-01-27 12:05:00,32.56,32.66,32.56,32.61,30813.0,29.234,29.3238,29.234,29.2789,30813.0
2021-01-27 12:10:00,32.61,32.65,32.6,32.64,20621.0,29.2789,29.3148,29.2699,29.3058,20621.0
2021-01-27 12:15:00,32.64,32.81,32.63,32.8,62269.0,29.3058,29.4585,29.2969,29.4495,62269.0
2021-01-27 12:20:00,32.8,32.81,32.74,32.78,53347.0,29.4495,29.4585,29.3956,29.4315,53347.0
2021-01-27 12:25:00,32.78,32.81,32.77,32.79,43376.0,29.4315,29.4585,29.4226,29.4405,43376.0
2021-01-27 12:30:00,32.79,32.79,32.68,32.69,23213.0,29.4405,29.4405,29.3418,29.3507,23213.0
2021-01-27 12:35:00,32.7,32.71,32.6,32.65,31302.0,29.3597,29.3687,29.2699,29.3148,31302.0
2021-01-27 12:40:00,32.64,32.72,32.64,32.72,28151.0,29.3058,29.3777,29.3058,29.3777,28151.0
2021-01-27 12:45:00,32.71,32.71,32.66,32.7,21474.0,29.3687,29.3687,29.3238,29.3597,21474.0
2021-01-27 12:50:00,32.7,32.74,32.67,32.7,17898.0,29.3597,29.3956,29.3328,29.3597,17898.0
2021-01-27 12:55:00,32.7,33.08,32.68,32.9,882223.0,29.3597,29.7009,29.3418,29.5393,882223.0
2021-01-27 13:00:00,32.9,33.48,32.89,33.37,1183743.0,29.5393,30.06,29.5303,29.9613,1183743.0
2021-01-27 13:05:00,33.37,33.37,33.15,33.26,213149.0,29.9613,29.9613,29.7637,29.8625,213149.0
2021-01-27 13:10:00,33.25,33.26,33.2,33.25,53402.0,29.8535,29.8625,29.8086,29.8535,53402.0
2021-01-27 13:15:00,33.25,33.31,33.2,33.3,152991.0,29.8535,29.9074,29.8086,29.8984,152991.0
2021-01-27 13:20:00,33.3,33.31,33.22,33.29,86161.0,29.8984,29.9074,29.8266,29.8894,86161.0
2021-01-27 13:25:00,33.29,33.37,33.28,33.34,44702.0,29.8894,29.9613,29.8805,29.9343,44702.0
2021-01-27 13:30:00,33.34,33.34,33.24,33.25,63011.0,29.9343,29.9343,29.8446,29.8535,63011.0
2021-01-27 13:35:00,33.25,33.32,33.24,33.31,49091.0,29.8535,29.9164,29.8446,29.9074,49091.0
2021-01-27 13:40:00,33.31,33.32,33.23,33.29,70332.0,29.9074,29.9164,29.8356,29.8894,70332.0
2021-01-27 13:45:00,33.28,33.33,33.27,33.32,46422.0,29.8805,29.9254,29.8715,29.9164,46422.0
2021-01-27 13:50:00,33.31,33.39,33.28,33.39,60748.0,29.9074,29.9792,29.8805,29.9792,60748.0
2021-01-27 13:55:00,33.4,33.44,33.34,33.4,37555.0,29.9882,30.0241,29.9343,29.9882,37555.0
2021-01-27 14:00:00,33.39,33.46,33.37,33.44,49305.0,29.9792,30.0421,29.9613,30.0241,49305.0
2021-01-27 14:05:00,33.44,33.45,33.38,33.44,50111.0,30.0241,30.0331,29.9703,30.0241,50111.0
2021-01-27 14:10:00,33.45,33.49,33.43,33.47,53679.0,30.0331,30.069,30.0151,30.0511,53679.0
2021-01-27 14:15:00,33.46,33.46,33.33,33.37,86102.0,30.0421,30.0421,29.9254,29.9613,86102.0
2021-01-27 14:20:00,33.38,33.4,33.33,33.33,52522.0,29.9703,29.9882,29.9254,29.9254,52522.0
2021-01-27 14:25:00,33.33,33.35,33.26,33.3,68595.0,29.9254,29.9433,29.8625,29.8984,68595.0
2021-01-27 14:30:00,33.3,33.34,33.25,33.25,83892.0,29.8984,29.9343,29.8535,29.8535,83892.0
2021-01-27 14:35:00,33.26,33.35,33.25,33.33,77454.0,29.8625,29.9433,29.8535,29.9254,77454.0
2021-01-27 14:40:00,33.33,33.43,33.3,33.41,83564.0,29.9254,30.0151,29.8984,29.9972,83564.0
2021-01-27 14:45:00,33.41,33.45,33.33,33.35,95570.0,29.9972,30.0331,29.9254,29.9433,95570.0
2021-01-27 14:50:00,33.36,33.39,33.26,33.31,69015.0,29.9523,29.9792,29.8625,29.9074,69015.0
2021-01-27 14:55:00,33.3,33.35,33.26,33.31,59386.0,29.8984,29.9433,29.8625,29.9074,59386.0
2021-01-27 15:00:00,33.3,33.31,33.24,33.25,73219.0,29.8984,29.9074,29.8446,29.8535,73219.0
2021-01-27 15:05:00,33.25,33.27,33.15,33.16,74332.0,29.8535,29.8715,29.7637,29.7727,74332.0
2021-01-27 15:10:00,33.17,33.21,33.13,33.21,67930.0,29.7817,29.8176,29.7458,29.8176,67930.0
2021-01-27 15:15:00,33.22,33.23,33.17,33.18,53597.0,29.8266,29.8356,29.7817,29.7907,53597.0
2021-01-27 15:20:00,33.19,33.24,33.17,33.19,74610.0,29.7997,29.8446,29.7817,29.7997,74610.0
2021-01-27 15:25:00,33.19,33.24,33.15,33.17,107750.0,29.7997,29.8446,29.7637,29.7817,107750.0
2021-01-27 15:30:00,33.17,33.18,33.08,33.13,93637.0,29.7817,29.7907,29.7009,29.7458,93637.0
2021-01-27 15:35:00,33.13,33.18,33.04,33.08,136740.0,29.7458,29.7907,29.665,29.7009,136740.0
2021-01-27 15:40:00,33.09,33.17,33.07,33.15,121167.0,29.7099,29.7817,29.6919,29.7637,121167.0
2021-01-27 15:45:00,33.14,33.2,33.11,33.18,239257.0,29.7548,29.8086,29.7278,29.7907,239257.0
2021-01-27 15:50:00,33.18,33.26,33.06,33.07,380071.0,29.7907,29.8625,29.6829,29.6919,380071.0
2021-01-27 15:55:00,33.08,33.26,33.07,33.2,629318.0,29.7009,29.8625,29.6919,29.8086,629318.0
2021-01-28 09:30:00,33.15,33.26,33.0,33.17,37836.0,29.7637,29.8625,29.6291,29.7817,37836.0
2021-01-28 09:35:00,33.1,33.2,33.05,33.1,69793.0,29.7189,29.8086,29.674,29.7189,69793.0
2021-01-28 09:40:00,33.1,33.45,33.09,33.37,58583.0,29.7189,30.0331,29.7099,29.9613,58583.0
2021-01-28 09:45:00,33.37,33.41,33.19,33.25,121338.0,29.9613,29.9972,29.7997,29.8535,121338.0
2021-01-28 09:50:00,33.26,33.28,33.18,33.23,30279.0,29.8625,29.8805,29.7907,29.8356,30279.0
2021-01-28 09:55:00,33.23,33.52,33.2,33.44,111621.0,29.8356,30.096,29.8086,30.0241,111621.0
2021-01-28 10:00:00,33.43,33.67,33.43,33.66,112198.0,30.0151,30.2306,30.0151,30.2217,112198.0
2021-01-28 10:05:00,33.66,33.69,33.54,33.55,42632.0,30.2217,30.2486,30.1139,30.1229,42632.0
2021-01-28 10:10:00,33.56,33.65,33.4,33.41,63311.0,30.1319,30.2127,29.9882,29.9972,63311.0
2021-01-28 10:15:00,33.41,33.51,33.41,33.43,42140.0,29.9972,30.087,29.9972,30.0151,42140.0
2021-01-28 10:20:00,33.43,33.57,33.41,33.57,42863.0,30.0151,30.1408,29.9972,30.1408,42863.0
2021-01-28 10:25:00,33.58,33.6,33.33,33.33,35066.0,30.1498,30.1678,29.9254,29.9254,35066.0
2021-01-28 10:30:00,33.34,33.39,33.28,33.28,34877.0,29.9343,29.9792,29.8805,29.8805,34877.0
2021-01-28 10:35:00,33.27,33.32,33.22,33.22,42089.0,29.8715,29.9164,29.8266,29.8266,42089.0
2021-01-28 10:40:00,33.23,33.35,33.22,33.34,39467.0,29.8356,29.9433,29.8266,29.9343,39467.0
2021-01-28 10:45:00,33.34,33.36,33.22,33.25,45001.0,29.9343,29.9523,29.8266,29.8535,45001.0
2021-01-28 10:50:00,33.25,33.3,33.22,33.23,75968.0,29.8535,29.8984,29.8266,29.8356,75968.0
2021-01-28 10:55:00,33.24,33.24,33.08,33.09,35304.0,29.8446,29.8446,29.7009,29.7099,35304.0
2021-01-28 11:00:00,33.1,33.2,33.09,33.18,17216.0,29.7189,29.8086,29.7099,29.7907,17216.0
2021-01-28 11:05:00,33.17,33.17,33.07,33.09,24171.0,29.7817,29.7817,29.6919,29.7099,24171.0
2021-01-28 11:10:00,33.09,33.1,33.01,33.02,23521.0,29.7099,29.7189,29.638,29.647,23521.0
2021-01-28 11:15:00,33.01,33.01,32.92,32.97,28075.0,29.638,29.638,29.5572,29.6021,28075.0
2021-01-28 11:20:00,32.97,33.0,32.95,32.98,33534.0,29.6021,29.6291,29.5842,29.6111,33534.0
2021-01-28 11:25:00,32.99,33.07,32.98,33.02,31064.0,29.6201,29.6919,29.6111,29.647,31064.0
2021-01-28 11:30:00,33.04,33.08,33.01,33.03,20773.0,29.665,29.7009,29.638,29.656,20773.0
2021-01-28 11:35:00,33.04,33.04,32.98,33.0,29362.0,29.665,29.665,29.6111,29.6291,29362.0
2021-01-28 11:40:00,33.01,33.03,32.96,32.96,32230.0,29.638,29.656,29.5932,29.5932,32230.0
2021-01-28 11:45:00,32.97,33.01,32.93,32.99,46174.0,29.6021,29.638,29.5662,29.6201,46174.0
2021-01-28 11:50:00,33.0,33.0,32.92,32.92,43467.0,29.6291,29.6291,29.5572,29.5572,43467.0
2021-01-28 11:55:00,32.93,32.96,32.9,32.91,38225.0,29.5662,29.5932,29.5393,29.5483,38225.0
2021-01-28 12:00:00,32.92,32.98,32.9,32.93,44461.0,29.5572,29.6111,29.5393,29.5662,44461.0
2021-01-28 12:05:00,32.93,32.95,32.9,32.93,29748.0,29.5662,29.5842,29.5393,29.5662,29748.0
2021-01-28 12:10:00,32.93,32.96,32.79,32.82,40797.0,29.5662,29.5932,29.4405,29.4675,40797.0
2021-01-28 12:15:00,32.8,32.84,32.78,32.8,64330.0,29.4495,29.4854,29.4315,29.4495,64330.0
2021-01-28 12:20:00,32.8,32.81,32.65,32.72,74814.0,29.4495,29.4585,29.3148,29.3777,74814.0
2021-01-28 12:25:00,32.73,32.75,32.65,32.69,48204.0,29.3867,29.4046,29.3148,29.3507,48204.0
2021-01-28 12:30:00,32.69,32.74,32.69,32.69,18861.0,29.3507,29.3956,29.3507,29.3507,18861.0
2021-01-28 12:35:00,32.68,32.71,32.65,32.66,28063.0,29.3418,29.3687,29.3148,29.3238,28063.0
2021-01-28 12:40:00,32.65,32.73,32.64,32.72,30077.0,29.3148,29.3867,29.3058,29.3777,30077.0
2021-01-28 12:45:00,32.72,32.73,32.66,32.66,16627.0,29.3777,29.3867,29.3238,29.3238,16627.0
2021-01-28 12:50:00,32.67,32.68,32.59,32.6,22783.0,29.3328,29.3418,29.261,29.2699,22783.0
2021-01-28 12:55:00,32.61,32.63,32.55,32.57,22115.0,29.2789,29.2969,29.225,29.243,22115.0
2021-01-28 13:00:00,32.58,32.65,32.58,32.63,26378.0,29.252,29.3148,29.252,29.2969,26378.0
2021-01-28 13:05:00,32.63,32.67,32.63,32.65,26455.0,29.2969,29.3328,29.2969,29.3148,26455.0
2021-01-28 13:10:00,32.66,32.71,32.61,32.7,28420.0,29.3238,29.3687,29.2789,29.3597,28420.0
2021-01-28 13:15:00,32.7,32.76,32.68,32.75,22251.0,29.3597,29.4136,29.3418,29.4046,22251.0
2021-01-28 13:20:00,32.74,32.83,32.73,32.82,23684.0,29.3956,29.4764,29.3867,29.4675,23684.0
2021-01-28 13:25:00,32.82,32.84,32.78,32.8,14899.0,29.4675,29.4854,29.4315,29.4495,14899.0
2021-01-28 13:30:00,32.81,32.83,32.8,32.82,16276.0,29.4585,29.4764,29.4495,29.4675,16276.0
2021-01-28 13:35:00,32.83,32.87,32.83,32.84,15420.0,29.4764,29.5123,29.4764,29.4854,15420.0
2021-01-28 13:40:00,32.84,32.85,32.8,32.8,18476.0,29.4854,29.4944,29.4495,29.4495,18476.0
2021-01-28 13:45:00,32.8,32.81,32.76,32.79,22529.0,29.4495,29.4585,29.4136,29.4405,22529.0
2021-01-28 13:50:00,32.8,32.83,32.79,32.81,15250.0,29.4495,29.4764,29.4405,29.4585,15250.0
2021-01-28 13:55:00,32.82,32.85,32.81,32.83,20096.0,29.4675,29.4944,29.4585,29.4764,20096.0
2021-01-28 14:00:00,32.83,32.83,32.79,32.79,13590.0,29.4764,29.4764,29.4405,29.4405,13590.0
2021-01-28 14:05:00,32.79,32.84,32.79,32.83,21176.0,29.4405,29.4854,29.4405,29.4764,21176.0
2021-01-28 14:10:00,32.83,32.84,32.79,32.8,22392.0,29.4764,29.4854,29.4405,29.4495,22392.0
2021-01-28 14:15:00,32.81,32.81,32.75,32.76,20992.0,29.4585,29.4585,29.4046,29.4136,20992.0
2021-01-28 14:20:00,32.76,32.76,32.63,32.65,68698.0,29.4136,29.4136,29.2969,29.3148,68698.0
2021-01-28 14:25:00,32.64,32.65,32.59,32.6,42126.0,29.3058,29.3148,29.261,29.2699,42126.0
2021-01-28 14:30:00,32.59,32.61,32.58,32.59,32169.0,29.261,29.2789,29.252,29.261,32169.0
2021-01-28 14:35:00,32.59,32.65,32.58,32.63,29668.0,29.261,29.3148,29.252,29.2969,29668.0
2021-01-28 14:40:00,32.63,32.64,32.54,32.55,57341.0,29.2969,29.3058,29.2161,29.225,57341.0
2021-01-28 14:45:00,32.56,32.59,32.53,32.59,56582.0,29.234,29.261,29.2071,29.261,56582.0
2021-01-28 14:50:00,32.59,32.6,32.53,32.53,85242.0,29.261,29.2699,29.2071,29.2071,85242.0
2021-01-28 14:55:00,32.53,32.65,32.52,32.65,27155.0,29.2071,29.3148,29.1981,29.3148,27155.0
2021-01-28 15:00:00,32.66,32.66,32.56,32.61,51904.0,29.3238,29.3238,29.234,29.2789,51904.0
2021-01-28 15:05:00,32.61,32.62,32.55,32.55,33396.0,29.2789,29.2879,29.225,29.225,33396.0
2021-01-28 15:10:00,32.55,32.57,32.49,32.49,117150.0,29.225,29.243,29.1712,29.1712,117150.0
2021-01-28 15:15:00,32.5,32.53,32.47,32.52,130426.0,29.1801,29.2071,29.1532,29.1981,130426.0
2021-01-28 15:20:00,32.52,32.53,32.47,32.49,73230.0,29.1981,29.2071,29.1532,29.1712,73230.0
2021-01-28 15:25:00,32.48,32.55,32.46,32.46,78396.0,29.1622,29.225,29.1442,29.1442,78396.0
2021-01-28 15:30:00,32.47,32.5,32.41,32.44,77798.0,29.1532,29.1801,29.0993,29.1263,77798.0
2021-01-28 15:35:00,32.43,32.52,32.38,32.51,79575.0,29.1173,29.1981,29.0724,29.1891,79575.0
2021-01-28 15:40:00,32.51,32.54,32.45,32.45,78402.0,29.1891,29.2161,29.1353,29.1353,78402.0
2021-01-28 15:45:00,32.46,32.52,32.44,32.48,91906.0,29.1442,29.1981,29.1263,29.1622,91906.0
2021-01-28 15:50:00,32.47,32.51,32.42,32.46,219298.0,29.1532,29.1891,29.1083,29.1442,219298.0
2021-01-28 15:55:00,32.46,32.5,32.38,32.4,530904.0,29.1442,29.1801,29.0724,29.0904,530904.0
2021-01-29 09:30:00,31.9,32.58,31.8,32.17,126978.0,28.6414,29.252,28.5516,28.8839,126978.0
2021-01-29 09:35:00,32.19,32.35,32.19,32.35,22760.0,28.9018,29.0455,28.9018,29.0455,22760.0
2021-01-29 09:40:00,32.38,32.39,32.11,32.12,74147.0,29.0724,29.0814,28.83,28.839,74147.0
2021-01-29 09:45:00,32.13,32.28,32.07,32.23,45166.0,28.8479,28.9826,28.7941,28.9377,45166.0
2021-01-29 09:50:00,32.22,32.23,32.03,32.06,96010.0,28.9287,28.9377,28.7582,28.7851,96010.0
2021-01-29 09:55:00,32.07,32.2,32.05,32.15,103622.0,28.7941,28.9108,28.7761,28.8659,103622.0
2021-01-29 10:00:00,32.16,32.18,32.03,32.14,59315.0,28.8749,28.8928,28.7582,28.8569,59315.0
2021-01-29 10:05:00,32.13,32.13,31.98,32.09,127799.0,28.8479,28.8479,28.7133,28.812,127799.0
2021-01-29 10:10:00,32.09,32.2,32.07,32.1,30373.0,28.812,28.9108,28.7941,28.821,30373.0
2021-01-29 10:15:00,32.09,32.11,32.0,32.1,19599.0,28.812,28.83,28.7312,28.821,19599.0
2021-01-29 10:20:00,32.11,32.24,32.11,32.22,29054.0,28.83,28.9467,28.83,28.9287,29054.0
2021-01-29 10:25:00,32.22,32.22,32.12,32.18,11540.0,28.9287,28.9287,28.839,28.8928,11540.0
2021-01-29 10:30:00,32.18,32.21,32.17,32.2,33196.0,28.8928,28.9198,28.8839,28.9108,33196.0
2021-01-29 10:35:00,32.21,32.28,32.16,32.16,60453.0,28.9198,28.9826,28.8749,28.8749,60453.0
2021-01-29 10:40:00,32.16,32.16,32.09,32.13,22661.0,28.8749,28.8749,28.812,28.8479,22661.0
2021-01-29 10:45:00,32.12,32.29,32.08,32.27,29618.0,28.839,28.9916,28.803,28.9736,29618.0
2021-01-29 10:50:00,32.27,32.27,32.18,32.21,26579.0,28.9736,28.9736,28.8928,28.9198,26579.0
2021-01-29 10:55:00,32.22,32.25,32.21,32.22,21234.0,28.9287,28.9557,28.9198,28.9287,21234.0
2021-01-29 11:00:00,32.22,32.27,32.19,32.2,26336.0,28.9287,28.9736,28.9018,28.9108,26336.0
2021-01-29 11:05:00,32.21,32.26,32.17,32.26,24320.0,28.9198,28.9647,28.8839,28.9647,24320.0
2021-01-29 11:10:00,32.26,32.27,32.13,32.13,32354.0,28.9647,28.9736,28.8479,28.8479,32354.0
2021-01-29 11:15:00,32.12,32.18,32.1,32.16,19430.0,28.839,28.8928,28.821,28.8749,19430.0
2021-01-29 11:20:00,32.16,32.18,32.07,32.09,29066.0,28.8749,28.8928,28.7941,28.812,29066.0
2021-01-29 11:25:00,32.1,32.17,32.08,32.1,29778.0,28.821,28.8839,28.803,28.821,29778.0
2021-01-29 11:30:00,32.09,32.15,32.09,32.13,20237.0,28.812,28.8659,28.812,28.8479,20237.0
2021-01-29 11:35:00,32.14,32.15,32.08,32.09,26158.0,28.8569,28.8659,28.803,28.812,26158.0
2021-01-29 11:40:00,32.08,32.14,32.07,32.1,11726.0,28.803,28.8569,28.7941,28.821,11726.0
2021-01-29 11:45:00,32.1,32.15,32.1,32.12,22598.0,28.821,28.8659,28.821,28.839,22598.0
2021-01-29 11:50:00,32.12,32.14,32.1,32.14,14965.0,28.839,28.8569,28.821,28.8569,14965.0
2021-01-29 11:55:00,32.13,32.18,32.12,32.13,28159.0,28.8479,28.8928,28.839,28.8479,28159.0
2021-01-29 12:00:00,32.13,32.22,32.11,32.22,38373.0,28.8479,28.9287,28.83,28.9287,38373.0
2021-01-29 12:05:00,32.23,32.25,32.22,32.23,18916.0,28.9377,28.9557,28.9287,28.9377,18916.0
2021-01-29 12:10:00,32.24,32.29,32.2,32.2,32124.0,28.9467,28.9916,28.9108,28.9108,32124.0
2021-01-29 12:15:00,32.2,32.21,32.13,32.16,28255.0,28.9108,28.9198,28.8479,28.8749,28255.0
2021-01-29 12:20:00,32.18,32.18,32.11,32.11,28742.0,28.8928,28.8928,28.83,28.83,28742.0
2021-01-29 12:25:00,32.1,32.12,32.05,32.09,21114.0,28.821,28.839,28.7761,28.812,21114.0
2021-01-29 12:30:00,32.09,32.11,31.99,32.0,32876.0,28.812,28.83,28.7222,28.7312,32876.0
2021-01-29 12:35:00,32.0,32.02,31.87,31.88,47757.0,28.7312,28.7492,28.6145,28.6235,47757.0
2021-01-29 12:40:00,31.87,32.0,31.86,31.91,89161.0,28.6145,28.7312,28.6055,28.6504,89161.0
2021-01-29 12:45:00,31.9,31.92,31.82,31.83,30885.0,28.6414,28.6594,28.5696,28.5786,30885.0
2021-01-29 12:50:00,31.83,31.96,31.82,31.96,32972.0,28.5786,28.6953,28.5696,28.6953,32972.0
2021-01-29 12:55:00,31.96,31.99,31.9,31.9,30774.0,28.6953,28.7222,28.6414,28.6414,30774.0
2021-01-29 13:00:00,31.9,31.98,31.86,31.93,36121.0,28.6414,28.7133,28.6055,28.6684,36121.0
2021-01-29 13:05:00,31.92,31.98,31.9,31.96,26596.0,28.6594,28.7133,28.6414,28.6953,26596.0
2021-01-29 13:10:00,31.96,31.96,31.92,31.93,19505.0,28.6953,28.6953,28.6594,28.6684,19505.0
2021-01-29 13:15:00,31.92,31.92,31.84,31.87,23186.0,28.6594,28.6594,28.5876,28.6145,23186.0
2021-01-29 13:20:00,31.86,31.95,31.85,31.9,22811.0,28.6055,28.6863,28.5965,28.6414,22811.0
2021-01-29 13:25:00,31.9,32.06,31.9,32.05,20255.0,28.6414,28.7851,28.6414,28.7761,20255.0
2021-01-29 13:30:00,32.05,32.06,32.0,32.01,15066.0,28.7761,28.7851,28.7312,28.7402,15066.0
2021-01-29 13:35:00,32.01,32.06,31.99,32.05,14714.0,28.7402,28.7851,28.7222,28.7761,14714.0
2021-01-29 13:40:00,32.06,32.1,32.0,32.08,23316.0,28.7851,28.821,28.7312,28.803,23316.0
2021-01-29 13:45:00,32.09,32.11,31.91,31.91,48366.0,28.812,28.83,28.6504,28.6504,48366.0
2021-01-29 13:50:00,31.91,31.94,31.87,31.92,22257.0,28.6504,28.6773,28.6145,28.6594,22257.0
2021-01-29 13:55:00,31.93,31.96,31.87,31.91,27390.0,28.6684,28.6953,28.6145,28.6504,27390.0
2021-01-29 14:00:00,31.9,32.05,31.89,32.02,19887.0,28.6414,28.7761,28.6325,28.7492,19887.0
2021-01-29 14:05:00,32.02,32.07,32.01,32.05,20628.0,28.7492,28.7941,28.7402,28.7761,20628.0
2021-01-29 14:10:00,32.05,32.06,31.98,32.0,17712.0,28.7761,28.7851,28.7133,28.7312,17712.0
2021-01-29 14:15:00,32.0,32.01,31.89,31.89,37406.0,28.7312,28.7402,28.6325,28.6325,37406.0
2021-01-29 14:20:00,31.9,31.9,31.8,31.85,61582.0,28.6414,28.6414,28.5516,28.5965,61582.0
2021-01-29 14:25:00,31.85,31.88,31.82,31.82,21783.0,28.5965,28.6235,28.5696,28.5696,21783.0
2021-01-29 14:30:00,31.83,31.83,31.77,31.78,47183.0,28.5786,28.5786,28.5247,28.5337,47183.0
2021-01-29 14:35:00,31.78,31.84,31.78,31.82,39367.0,28.5337,28.5876,28.5337,28.5696,39367.0
2021-01-29 14:40:00,31.82,31.82,31.76,31.79,29248.0,28.5696,28.5696,28.5157,28.5427,29248.0
2021-01-29 14:45:00,31.79,31.85,31.76,31.85,34163.0,28.5427,28.5965,28.5157,28.5965,34163.0
2021-01-29 14:50:00,31.85,31.92,31.85,31.87,32346.0,28.5965,28.6594,28.5965,28.6145,32346.0
2021-01-29 14:55:00,31.86,31.93,31.85,31.92,26779.0,28.6055,28.6684,28.5965,28.6594,26779.0
2021-01-29 15:00:00,31.92,32.02,31.91,32.0,36233.0,28.6594,28.7492,28.6504,28.7312,36233.0
2021-01-29 15:05:00,32.0,32.0,31.95,31.99,24167.0,28.7312,28.7312,28.6863,28.7222,24167.0
2021-01-29 15:10:00,31.99,32.03,31.98,31.99,32065.0,28.7222,28.7582,28.7133,28.7222,32065.0
2021-01-29 15:15:00,31.99,32.02,31.96,31.96,32817.0,28.7222,28.7492,28.6953,28.6953,32817.0
2021-01-29 15:20:00,31.97,32.02,31.96,31.97,27231.0,28.7043,28.7492,28.6953,28.7043,27231.0
2021-01-29 15:25:00,31.97,31.99,31.9,31.9,29694.0,28.7043,28.7222,28.6414,28.6414,29694.0
2021-01-29 15:30:00,31.91,32.01,31.9,31.98,51546.0,28.6504,28.7402,28.6414,28.7133,51546.0
2021-01-29 15:35:00,31.98,31.98,31.82,31.83,36081.0,28.7133,28.7133,28.5696,28.5786,36081.0
2021-01-29 15:40:00,31.83,31.85,31.8,31.83,50882.0,28.5786,28.5965,28.5516,28.5786,50882.0
2021-01-29 15:45:00,31.83,31.84,31.77,31.81,51052.0,28.5786,28.5876,28.5247,28.5606,51052.0
2021-01-29 15:50:00,31.8,31.94,31.77,31.89,154947.0,28.5516,28.6773,28.5247,28.6325,154947.0
2021-01-29 15:55:00,31.88,31.94,31.78,31.81,276123.0,28.6235,28.6773,28.5337,28.5606,276123.0
2021-02-01 09:30:00,31.94,32.1,31.93,31.99,73647.0,28.6773,28.821,28.6684,28.7222,73647.0
2021-02-01 09:35:00,31.98,32.1,31.91,32.07,52487.0,28.7133,28.821,28.6504,28.7941,52487.0
2021-02-01 09:40:00,32.08,32.16,32.06,32.08,64117.0,28.803,28.8749,28.7851,28.803,64117.0
2021-02-01 09:45:00,32.07,32.11,32.01,32.01,52459.0,28.7941,28.83,28.7402,28.7402,52459.0
2021-02-01 09:50:00,32.01,32.05,31.97,32.02,27801.0,28.7402,28.7761,28.7043,28.7492,27801.0
2021-02-01 09:55:00,32.01,32.09,31.99,31.99,11696.0,28.7402,28.812,28.7222,28.7222,11696.0
2021-02-01 10:00:00,32.01,32.08,31.95,32.06,23774.0,28.7402,28.803,28.6863,28.7851,23774.0
2021-02-01 10:05:00,32.07,32.07,31.93,31.93,14723.0,28.7941,28.7941,28.6684,28.6684,14723.0
2021-02-01 10:10:00,31.91,31.93,31.83,31.92,27178.0,28.6504,28.6684,28.5786,28.6594,27178.0
2021-02-01 10:15:00,31.92,31.94,31.83,31.88,19751.0,28.6594,28.6773,28.5786,28.6235,19751.0
2021-02-01 10:20:00,31.88,31.9,31.81,31.83,16247.0,28.6235,28.6414,28.5606,28.5786,16247.0
2021-02-01 10:25:00,31.82,31.85,31.78,31.78,16201.0,28.5696,28.5965,28.5337,28.5337,16201.0
2021-02-01 10:30:00,31.78,31.89,31.75,31.88,16146.0,28.5337,28.6325,28.5068,28.6235,16146.0
2021-02-01 10:35:00,31.87,31.91,31.82,31.88,28136.0,28.6145,28.6504,28.5696,28.6235,28136.0
2021-02-01 10:40:00,31.88,31.96,31.86,31.93,17097.0,28.6235,28.6953,28.6055,28.6684,17097.0
2021-02-01 10:45:00,31.94,32.0,31.94,31.96,14636.0,28.6773,28.7312,28.6773,28.6953,14636.0
2021-02-01 10:50:00,31.95,31.97,31.88,31.89,12087.0,28.6863,28.7043,28.6235,28.6325,12087.0
2021-02-01 10:55:00,31.89,31.93,31.87,31.9,11177.0,28.6325,28.6684,28.6145,28.6414,11177.0
2021-02-01 11:00:00,31.9,31.92,31.83,31.85,21795.0,28.6414,28.6594,28.5786,28.5965,21795.0
2021-02-01 11:05:00,31.84,31.88,31.79,31.79,36447.0,28.5876,28.6235,28.5427,28.5427,36447.0
2021-02-01 11:10:00,31.79,31.79,31.74,31.78,30697.0,28.5427,28.5427,28.4978,28.5337,30697.0
2021-02-01 11:15:00,31.78,31.85,31.77,31.82,14447.0,28.5337,28.5965,28.5247,28.5696,14447.0
2021-02-01 11:20:00,31.82,31.88,31.8,31.88,37080.0,28.5696,28.6235,28.5516,28.6235,37080.0
2021-02-01 11:25:00,31.88,31.88,31.82,31.84,15250.0,28.6235,28.6235,28.5696,28.5876,15250.0
2021-02-01 11:30:00,31.83,31.96,31.83,31.96,56369.0,28.5786,28.6953,28.5786,28.6953,56369.0
2021-02-01 11:35:00,31.96,31.96,31.81,31.83,36795.0,28.6953,28.6953,28.5606,28.5786,36795.0
2021-02-01 11:40:00,31.83,31.93,31.83,31.91,18841.0,28.5786,28.6684,28.5786,28.6504,18841.0
2021-02-01 11:45:00,31.92,31.96,31.91,31.91,16868.0,28.6594,28.6953,28.6504,28.6504,16868.0
2021-02-01 11:50:00,31.91,31.95,31.9,31.92,18069.0,28.6504,28.6863,28.6414,28.6594,18069.0
2021-02-01 11:55:00,31.92,31.94,31.91,31.94,10835.0,28.6594,28.6773,28.6504,28.6773,10835.0
2021-02-01 12:00:00,31.94,31.99,31.93,31.94,26911.0,28.6773,28.7222,28.6684,28.6773,26911.0
2021-02-01 12:05:00,31.94,31.96,31.9,31.91,14192.0,28.6773,28.6953,28.6414,28.6504,14192.0
2021-02-01 12:10:00,31.91,31.94,31.89,31.94,17510.0,28.6504,28.6773,28.6325,28.6773,17510.0
2021-02-01 12:15:00,31.94,31.95,31.91,31.94,12689.0,28.6773,28.6863,28.6504,28.6773,12689.0
2021-02-01 12:20:00,31.95,31.95,31.86,31.88,34830.0,28.6863,28.6863,28.6055,28.6235,34830.0
2021-02-01 12:25:00,31.88,31.89,31.83,31.86,14146.0,28.6235,28.6325,28.5786,28.6055,14146.0
2021-02-01 12:30:00,31.87,31.95,31.86,31.92,13936.0,28.6145,28.6863,28.6055,28.6594,13936.0
2021-02-01 12:35:00,31.92,31.93,31.9,31.91,11045.0,28.6594,28.6684,28.6414,28.6504,11045.0
2021-02-01 12:40:00,31.91,31.91,31.88,31.88,8978.0,28.6504,28.6504,28.6235,28.6235,8978.0
2021-02-01 12:45:00,31.89,31.9,31.87,31.89,19060.0,28.6325,28.6414,28.6145,28.6325,19060.0
2021-02-01 12:50:00,31.89,31.92,31.89,31.92,7292.0,28.6325,28.6594,28.6325,28.6594,7292.0
2021-02-01 12:55:00,31.91,31.96,31.91,31.96,18025.0,28.6504,28.6953,28.6504,28.6953,18025.0
2021-02-01 13:00:00,31.96,31.98,31.94,31.95,11076.0,28.6953,28.7133,28.6773,28.6863,11076.0
2021-02-01 13:05:00,31.96,31.97,31.93,31.93,10166.0,28.6953,28.7043,28.6684,28.6684,10166.0
2021-02-01 13:10:00,31.93,31.98,31.91,31.96,11124.0,28.6684,28.7133,28.6504,28.6953,11124.0
2021-02-01 13:15:00,31.96,32.01,31.96,32.01,15927.0,28.6953,28.7402,28.6953,28.7402,15927.0
2021-02-01 13:20:00,32.0,32.03,31.97,32.02,21558.0,28.7312,28.7582,28.7043,28.7492,21558.0
2021-02-01 13:25:00,32.01,32.04,32.01,32.02,9004.0,28.7402,28.7671,28.7402,28.7492,9004.0
2021-02-01 13:30:00,32.03,32.04,32.02,32.04,9886.0,28.7582,28.7671,28.7492,28.7671,9886.0
2021-02-01 13:35:00,32.04,32.06,32.02,32.06,24712.0,28.7671,28.7851,28.7492,28.7851,24712.0
2021-02-01 13:40:00,32.06,32.1,32.03,32.09,42509.0,28.7851,28.821,28.7582,28.812,42509.0
2021-02-01 13:45:00,32.09,32.09,32.03,32.03,19107.0,28.812,28.812,28.7582,28.7582,19107.0
2021-02-01 13:50:00,32.04,32.05,32.01,32.02,12056.0,28.7671,28.7761,28.7402,28.7492,12056.0
2021-02-01 13:55:00,32.03,32.08,32.02,32.07,33386.0,28.7582,28.803,28.7492,28.7941,33386.0
2021-02-01 14:00:00,32.07,32.07,32.02,32.02,11750.0,28.7941,28.7941,28.7492,28.7492,11750.0
2021-02-01 14:05:00,32.02,32.03,32.0,32.0,12869.0,28.7492,28.7582,28.7312,28.7312,12869.0
2021-02-01 14:10:00,32.01,32.04,32.0,32.04,14430.0,28.7402,28.7671,28.7312,28.7671,14430.0
2021-02-01 14:15:00,32.05,32.07,32.04,32.07,16551.0,28.7761,28.7941,28.7671,28.7941,16551.0
2021-02-01 14:20:00,32.07,32.07,32.0,32.0,9674.0,28.7941,28.7941,28.7312,28.7312,9674.0
2021-02-01 14:25:00,32.01,32.07,32.0,32.07,21812.0,28.7402,28.7941,28.7312,28.7941,21812.0
2021-02-01 14:30:00,32.07,32.07,32.04,32.05,14648.0,28.7941,28.7941,28.7671,28.7761,14648.0
2021-02-01 14:35:00,32.05,32.09,32.03,32.05,37586.0,28.7761,28.812,28.7582,28.7761,37586.0
2021-02-01 14:40:00,32.05,32.08,32.04,32.04,22189.0,28.7761,28.803,28.7671,28.7671,22189.0
2021-02-01 14:45:00,32.05,32.06,32.03,32.05,22044.0,28.7761,28.7851,28.7582,28.7761,22044.0
2021-02-01 14:50:00,32.05,32.05,32.04,32.05,4303.0,28.7761,28.7761,28.7671,28.7761,4303.0
2021-02-01 14:55:00,32.05,32.05,32.01,32.02,26248.0,28.7761,28.7761,28.7402,28.7492,26248.0
2021-02-01 15:00:00,32.02,32.04,32.01,32.04,11077.0,28.7492,28.7671,28.7402,28.7671,11077.0
2021-02-01 15:05:00,32.04,32.04,32.01,32.02,13147.0,28.7671,28.7671,28.7402,28.7492,13147.0
2021-02-01 15:10:00,32.03,32.04,31.98,31.99,20311.0,28.7582,28.7671,28.7133,28.7222,20311.0
2021-02-01 15:15:00,31.99,32.01,31.97,31.98,13832.0,28.7222,28.7402,28.7043,28.7133,13832.0
2021-02-01 15:20:00,31.98,32.0,31.96,31.96,23390.0,28.7133,28.7312,28.6953,28.6953,23390.0
2021-02-01 15:25:00,31.96,31.98,31.96,31.97,16885.0,28.6953,28.7133,28.6953,28.7043,16885.0
2021-02-01 15:30:00,31.96,32.0,31.95,32.0,28967.0,28.6953,28.7312,28.6863,28.7312,28967.0
2021-02-01 15:35:00,32.0,32.04,31.99,32.04,43284.0,28.7312,28.7671,28.7222,28.7671,43284.0
2021-02-01 15:40:00,32.03,32.06,32.01,32.04,59592.0,28.7582,28.7851,28.7402,28.7671,59592.0
2021-02-01 15:45:00,32.03,32.04,31.98,32.01,64677.0,28.7582,28.7671,28.7133,28.7402,64677.0
2021-02-01 15:50:00,32.0,32.0,31.95,31.96,123522.0,28.7312,28.7312,28.6863,28.6953,123522.0
2021-02-01 15:55:00,31.96,31.97,31.87,31.91,291090.0,28.6953,28.7043,28.6145,28.6504,291090.0
2021-02-02 09:30:00,31.95,31.95,31.7,31.74,87734.0,28.6863,28.6863,28.4619,28.4978,87734.0
2021-02-02 09:35:00,31.75,31.9,31.72,31.87,77945.0,28.5068,28.6414,28.4798,28.6145,77945.0
2021-02-02 09:40:00,31.87,31.94,31.77,31.83,60316.0,28.6145,28.6773,28.5247,28.5786,60316.0
2021-02-02 09:45:00,31.86,32.0,31.8,31.91,77394.0,28.6055,28.7312,28.5516,28.6504,77394.0
2021-02-02 09:50:00,31.91,32.08,31.9,32.05,43561.0,28.6504,28.803,28.6414,28.7761,43561.0
2021-02-02 09:55:00,32.06,32.15,32.03,32.14,43926.0,28.7851,28.8659,28.7582,28.8569,43926.0
2021-02-02 10:00:00,32.14,32.15,32.05,32.06,36597.0,28.8569,28.8659,28.7761,28.7851,36597.0
2021-02-02 10:05:00,32.07,32.2,32.04,32.09,51584.0,28.7941,28.9108,28.7671,28.812,51584.0
2021-02-02 10:10:00,32.08,32.08,31.98,32.05,31925.0,28.803,28.803,28.7133,28.7761,31925.0
2021-02-02 10:15:00,32.04,32.05,31.96,32.03,28457.0,28.7671,28.7761,28.6953,28.7582,28457.0
2021-02-02 10:20:00,32.03,32.04,31.95,32.0,52972.0,28.7582,28.7671,28.6863,28.7312,52972.0
2021-02-02 10:25:00,32.0,32.04,31.92,31.92,47971.0,28.7312,28.7671,28.6594,28.6594,47971.0
2021-02-02 10:30:00,31.92,31.96,31.91,31.92,37259.0,28.6594,28.6953,28.6504,28.6594,37259.0
2021-02-02 10:35:00,31.92,31.97,31.91,31.94,27392.0,28.6594,28.7043,28.6504,28.6773,27392.0
2021-02-02 10:40:00,31.94,32.04,31.93,32.02,46367.0,28.6773,28.7671,28.6684,28.7492,46367.0
2021-02-02 10:45:00,32.01,32.03,31.97,32.02,39908.0,28.7402,28.7582,28.7043,28.7492,39908.0
2021-02-02 10:50:00,32.02,32.08,32.01,32.05,29137.0,28.7492,28.803,28.7402,28.7761,29137.0
2021-02-02 10:55:00,32.04,32.06,32.02,32.06,18401.0,28.7671,28.7851,28.7492,28.7851,18401.0
2021-02-02 11:00:00,32.05,32.11,32.03,32.11,19474.0,28.7761,28.83,28.7582,28.83,19474.0
2021-02-02 11:05:00,32.12,32.15,32.08,32.15,18306.0,28.839,28.8659,28.803,28.8659,18306.0
2021-02-02 11:10:00,32.14,32.17,32.11,32.13,19538.0,28.8569,28.8839,28.83,28.8479,19538.0
2021-02-02 11:15:00,32.13,32.15,32.11,32.12,25944.0,28.8479,28.8659,28.83,28.839,25944.0
2021-02-02 11:20:00,32.13,32.14,32.11,32.13,10374.0,28.8479,28.8569,28.83,28.8479,10374.0
2021-02-02 11:25:00,32.13,32.14,32.09,32.12,24152.0,28.8479,28.8569,28.812,28.839,24152.0
2021-02-02 11:30:00,32.13,32.15,32.11,32.14,18220.0,28.8479,28.8659,28.83,28.8569,18220.0
2021-02-02 11:35:00,32.14,32.16,32.11,32.16,17453.0,28.8569,28.8749,28.83,28.8749,17453.0
2021-02-02 11:40:00,32.15,32.19,32.14,32.18,12837.0,28.8659,28.9018,28.8569,28.8928,12837.0
2021-02-02 11:45:00,32.19,32.2,32.15,32.17,30777.0,28.9018,28.9108,28.8659,28.8839,30777.0
2021-02-02 11:50:00,32.18,32.21,32.17,32.21,15584.0,28.8928,28.9198,28.8839,28.9198,15584.0
2021-02-02 11:55:00,32.21,32.24,32.2,32.23,25816.0,28.9198,28.9467,28.9108,28.9377,25816.0
2021-02-02 12:00:00,32.22,32.28,32.21,32.27,18838.0,28.9287,28.9826,28.9198,28.9736,18838.0
2021-02-02 12:05:00,32.27,32.35,32.27,32.31,38431.0,28.9736,29.0455,28.9736,29.0096,38431.0
2021-02-02 12:10:00,32.32,32.36,32.3,32.34,24878.0,29.0185,29.0544,29.0006,29.0365,24878.0
2021-02-02 12:15:00,32.34,32.34,32.31,32.33,19371.0,29.0365,29.0365,29.0096,29.0275,19371.0
2021-02-02 12:20:00,32.33,32.33,32.27,32.29,19257.0,29.0275,29.0275,28.9736,28.9916,19257.0
2021-02-02 12:25:00,32.29,32.29,32.24,32.26,20658.0,28.9916,28.9916,28.9467,28.9647,20658.0
2021-02-02 12:30:00,32.25,32.26,32.24,32.26,18848.0,28.9557,28.9647,28.9467,28.9647,18848.0
2021-02-02 12:35:00,32.26,32.27,32.23,32.25,11231.0,28.9647,28.9736,28.9377,28.9557,11231.0
2021-02-02 12:40:00,32.25,32.27,32.23,32.25,19638.0,28.9557,28.9736,28.9377,28.9557,19638.0
2021-02-02 12:45:00,32.25,32.27,32.24,32.25,19763.0,28.9557,28.9736,28.9467,28.9557,19763.0
2021-02-02 12:50:00,32.24,32.25,32.21,32.21,14592.0,28.9467,28.9557,28.9198,28.9198,14592.0
2021-02-02 12:55:00,32.22,32.29,32.21,32.29,19797.0,28.9287,28.9916,28.9198,28.9916,19797.0
2021-02-02 13:00:00,32.29,32.29,32.24,32.25,15118.0,28.9916,28.9916,28.9467,28.9557,15118.0
2021-02-02 13:05:00,32.24,32.27,32.23,32.26,30263.0,28.9467,28.9736,28.9377,28.9647,30263.0
2021-02-02 13:10:00,32.27,32.28,32.25,32.27,17620.0,28.9736,28.9826,28.9557,28.9736,17620.0
2021-02-02 13:15:00,32.27,32.28,32.25,32.27,5694.0,28.9736,28.9826,28.9557,28.9736,5694.0
2021-02-02 13:20:00,32.27,32.28,32.26,32.28,13031.0,28.9736,28.9826,28.9647,28.9826,13031.0
2021-02-02 13:25:00,32.28,32.29,32.27,32.29,10007.0,28.9826,28.9916,28.9736,28.9916,10007.0
2021-02-02 13:30:00,32.29,32.36,32.28,32.36,21047.0,28.9916,29.0544,28.9826,29.0544,21047.0
2021-02-02 13:35:00,32.37,32.39,32.34,32.39,26504.0,29.0634,29.0814,29.0365,29.0814,26504.0
2021-02-02 13:40:00,32.39,32.42,32.38,32.41,29137.0,29.0814,29.1083,29.0724,29.0993,29137.0
2021-02-02 13:45:00,32.42,32.42,32.36,32.38,31951.0,29.1083,29.1083,29.0544,29.0724,31951.0
2021-02-02 13:50:00,32.37,32.38,32.35,32.37,36473.0,29.0634,29.0724,29.0455,29.0634,36473.0
2021-02-02 13:55:00,32.36,32.39,32.35,32.38,25963.0,29.0544,29.0814,29.0455,29.0724,25963.0
2021-02-02 14:00:00,32.38,32.4,32.37,32.38,16030.0,29.0724,29.0904,29.0634,29.0724,16030.0
2021-02-02 14:05:00,32.38,32.39,32.35,32.35,21551.0,29.0724,29.0814,29.0455,29.0455,21551.0
2021-02-02 14:10:00,32.36,32.37,32.33,32.34,11750.0,29.0544,29.0634,29.0275,29.0365,11750.0
2021-02-02 14:15:00,32.34,32.37,32.33,32.35,41454.0,29.0365,29.0634,29.0275,29.0455,41454.0
2021-02-02 14:20:00,32.35,32.36,32.26,32.27,68164.0,29.0455,29.0544,28.9647,28.9736,68164.0
2021-02-02 14:25:00,32.27,32.28,32.2,32.25,27610.0,28.9736,28.9826,28.9108,28.9557,27610.0
2021-02-02 14:30:00,32.24,32.29,32.23,32.29,31118.0,28.9467,28.9916,28.9377,28.9916,31118.0
2021-02-02 14:35:00,32.29,32.29,32.27,32.28,14796.0,28.9916,28.9916,28.9736,28.9826,14796.0
2021-02-02 14:40:00,32.29,32.29,32.27,32.29,20474.0,28.9916,28.9916,28.9736,28.9916,20474.0
2021-02-02 14:45:00,32.29,32.3,32.27,32.28,21321.0,28.9916,29.0006,28.9736,28.9826,21321.0
2021-02-02 14:50:00,32.27,32.29,32.27,32.27,28245.0,28.9736,28.9916,28.9736,28.9736,28245.0
2021-02-02 14:55:00,32.27,32.28,32.25,32.27,34404.0,28.9736,28.9826,28.9557,28.9736,34404.0
2021-02-02 15:00:00,32.27,32.28,32.23,32.23,53271.0,28.9736,28.9826,28.9377,28.9377,53271.0
2021-02-02 15:05:00,32.23,32.24,32.19,32.2,25851.0,28.9377,28.9467,28.9018,28.9108,25851.0
2021-02-02 15:10:00,32.2,32.21,32.16,32.16,41412.0,28.9108,28.9198,28.8749,28.8749,41412.0
2021-02-02 15:15:00,32.16,32.17,32.09,32.12,142516.0,28.8749,28.8839,28.812,28.839,142516.0
2021-02-02 15:20:00,32.12,32.13,32.08,32.09,56745.0,28.839,28.8479,28.803,28.812,56745.0
2021-02-02 15:25:00,32.09,32.09,32.01,32.02,78348.0,28.812,28.812,28.7402,28.7492,78348.0
2021-02-02 15:30:00,32.02,32.04,32.0,32.04,63967.0,28.7492,28.7671,28.7312,28.7671,63967.0
2021-02-02 15:35:00,32.04,32.04,31.98,32.02,107691.0,28.7671,28.7671,28.7133,28.7492,107691.0
2021-02-02 15:40:00,32.02,32.03,31.98,32.0,97153.0,28.7492,28.7582,28.7133,28.7312,97153.0
2021-02-02 15:45:00,32.0,32.0,31.95,31.97,188320.0,28.7312,28.7312,28.6863,28.7043,188320.0
2021-02-02 15:50:00,31.97,32.0,31.94,31.95,168060.0,28.7043,28.7312,28.6773,28.6863,168060.0
2021-02-02 15:55:00,31.95,32.02,31.93,32.0,256640.0,28.6863,28.7492,28.6684,28.7312,256640.0
2021-02-03 09:30:00,31.86,32.13,31.73,32.08,84326.0,28.6055,28.8479,28.4888,28.803,84326.0
2021-02-03 09:35:00,32.03,32.03,31.85,31.89,56680.0,28.7582,28.7582,28.5965,28.6325,56680.0
2021-02-03 09:40:00,31.89,31.96,31.81,31.87,49374.0,28.6325,28.6953,28.5606,28.6145,49374.0
2021-02-03 09:45:00,31.88,31.94,31.85,31.94,34522.0,28.6235,28.6773,28.5965,28.6773,34522.0
2021-02-03 09:50:00,31.95,31.97,31.76,31.77,32305.0,28.6863,28.7043,28.5157,28.5247,32305.0
2021-02-03 09:55:00,31.78,31.78,31.69,31.74,67039.0,28.5337,28.5337,28.4529,28.4978,67039.0
2021-02-03 10:00:00,31.75,31.76,31.61,31.64,79221.0,28.5068,28.5157,28.3811,28.408,79221.0
2021-02-03 10:05:00,31.64,31.67,31.58,31.59,84980.0,28.408,28.4349,28.3541,28.3631,84980.0
2021-02-03 10:10:00,31.59,31.72,31.56,31.61,36793.0,28.3631,28.4798,28.3362,28.3811,36793.0
2021-02-03 10:15:00,31.61,31.66,31.54,31.56,31954.0,28.3811,28.426,28.3182,28.3362,31954.0
2021-02-03 10:20:00,31.57,31.59,31.53,31.59,33794.0,28.3451,28.3631,28.3092,28.3631,33794.0
2021-02-03 10:25:00,31.59,31.59,31.54,31.57,37254.0,28.3631,28.3631,28.3182,28.3451,37254.0
2021-02-03 10:30:00,31.57,31.58,31.51,31.52,29981.0,28.3451,28.3541,28.2913,28.3003,29981.0
2021-02-03 10:35:00,31.52,31.53,31.38,31.4,58909.0,28.3003,28.3092,28.1746,28.1925,58909.0
2021-02-03 10:40:00,31.4,31.45,31.38,31.39,70075.0,28.1925,28.2374,28.1746,28.1835,70075.0
2021-02-03 10:45:00,31.39,31.45,31.36,31.41,61768.0,28.1835,28.2374,28.1566,28.2015,61768.0
2021-02-03 10:50:00,31.41,31.46,31.37,31.42,45548.0,28.2015,28.2464,28.1656,28.2105,45548.0
2021-02-03 10:55:00,31.42,31.52,31.42,31.49,30506.0,28.2105,28.3003,28.2105,28.2733,30506.0
2021-02-03 11:00:00,31.49,31.5,31.43,31.48,32466.0,28.2733,28.2823,28.2194,28.2643,32466.0
2021-02-03 11:05:00,31.48,31.54,31.46,31.52,49684.0,28.2643,28.3182,28.2464,28.3003,49684.0
2021-02-03 11:10:00,31.52,31.52,31.46,31.51,30509.0,28.3003,28.3003,28.2464,28.2913,30509.0
2021-02-03 11:15:00,31.51,31.57,31.49,31.57,20281.0,28.2913,28.3451,28.2733,28.3451,20281.0
2021-02-03 11:20:00,31.57,31.62,31.55,31.57,21257.0,28.3451,28.39,28.3272,28.3451,21257.0
2021-02-03 11:25:00,31.58,31.64,31.57,31.58,53545.0,28.3541,28.408,28.3451,28.3541,53545.0
2021-02-03 11:30:00,31.58,31.61,31.56,31.59,20131.0,28.3541,28.3811,28.3362,28.3631,20131.0
2021-02-03 11:35:00,31.59,31.6,31.57,31.58,21176.0,28.3631,28.3721,28.3451,28.3541,21176.0
2021-02-03 11:40:00,31.57,31.61,31.57,31.61,15536.0,28.3451,28.3811,28.3451,28.3811,15536.0
2021-02-03 11:45:00,31.6,31.62,31.6,31.62,20989.0,28.3721,28.39,28.3721,28.39,20989.0
2021-02-03 11:50:00,31.62,31.67,31.6,31.66,18186.0,28.39,28.4349,28.3721,28.426,18186.0
2021-02-03 11:55:00,31.66,31.7,31.65,31.7,14364.0,28.426,28.4619,28.417,28.4619,14364.0
2021-02-03 12:00:00,31.7,31.72,31.69,31.71,16280.0,28.4619,28.4798,28.4529,28.4708,16280.0
2021-02-03 12:05:00,31.7,31.72,31.7,31.71,8323.0,28.4619,28.4798,28.4619,28.4708,8323.0
2021-02-03 12:10:00,31.71,31.77,31.7,31.76,25283.0,28.4708,28.5247,28.4619,28.5157,25283.0
2021-02-03 12:15:00,31.76,31.78,31.75,31.76,14102.0,28.5157,28.5337,28.5068,28.5157,14102.0
2021-02-03 12:20:00,31.77,31.77,31.7,31.71,14827.0,28.5247,28.5247,28.4619,28.4708,14827.0
2021-02-03 12:25:00,31.7,31.71,31.67,31.69,13500.0,28.4619,28.4708,28.4349,28.4529,13500.0
2021-02-03 12:30:00,31.69,31.71,31.67,31.68,18532.0,28.4529,28.4708,28.4349,28.4439,18532.0
2021-02-03 12:35:00,31.67,31.68,31.64,31.68,13352.0,28.4349,28.4439,28.408,28.4439,13352.0
2021-02-03 12:40:00,31.67,31.73,31.67,31.72,18447.0,28.4349,28.4888,28.4349,28.4798,18447.0
2021-02-03 12:45:00,31.71,31.77,31.71,31.77,14489.0,28.4708,28.5247,28.4708,28.5247,14489.0
2021-02-03 12:50:00,31.77,31.79,31.74,31.75,12111.0,28.5247,28.5427,28.4978,28.5068,12111.0
2021-02-03 12:55:00,31.74,31.77,31.74,31.75,19625.0,28.4978,28.5247,28.4978,28.5068,19625.0
2021-02-03 13:00:00,31.76,31.78,31.76,31.78,11383.0,28.5157,28.5337,28.5157,28.5337,11383.0
2021-02-03 13:05:00,31.78,31.79,31.76,31.79,10198.0,28.5337,28.5427,28.5157,28.5427,10198.0
2021-02-03 13:10:00,31.79,31.83,31.79,31.83,11014.0,28.5427,28.5786,28.5427,28.5786,11014.0
2021-02-03 13:15:00,31.82,31.84,31.8,31.83,21479.0,28.5696,28.5876,28.5516,28.5786,21479.0
2021-02-03 13:20:00,31.83,31.83,31.82,31.83,5824.0,28.5786,28.5786,28.5696,28.5786,5824.0
2021-02-03 13:25:00,31.83,31.86,31.8,31.82,55474.0,28.5786,28.6055,28.5516,28.5696,55474.0
2021-02-03 13:30:00,31.82,31.85,31.81,31.84,22755.0,28.5696,28.5965,28.5606,28.5876,22755.0
2021-02-03 13:35:00,31.84,31.86,31.83,31.85,17847.0,28.5876,28.6055,28.5786,28.5965,17847.0
2021-02-03 13:40:00,31.85,31.89,31.84,31.89,19446.0,28.5965,28.6325,28.5876,28.6325,19446.0
2021-02-03 13:45:00,31.89,31.9,31.87,31.9,12891.0,28.6325,28.6414,28.6145,28.6414,12891.0
2021-02-03 13:50:00,31.89,31.94,31.88,31.93,39320.0,28.6325,28.6773,28.6235,28.6684,39320.0
2021-02-03 13:55:00,31.93,32.05,31.93,32.02,174308.0,28.6684,28.7761,28.6684,28.7492,174308.0
2021-02-03 14:00:00,32.02,32.13,32.02,32.13,83361.0,28.7492,28.8479,28.7492,28.8479,83361.0
2021-02-03 14:05:00,32.13,32.17,32.09,32.16,85048.0,28.8479,28.8839,28.812,28.8749,85048.0
2021-02-03 14:10:00,32.15,32.15,32.11,32.12,25006.0,28.8659,28.8659,28.83,28.839,25006.0
2021-02-03 14:15:00,32.12,32.15,32.11,32.13,40516.0,28.839,28.8659,28.83,28.8479,40516.0
2021-02-03 14:20:00,32.13,32.17,32.13,32.16,27477.0,28.8479,28.8839,28.8479,28.8749,27477.0
2021-02-03 14:25:00,32.15,32.17,32.14,32.16,19370.0,28.8659,28.8839,28.8569,28.8749,19370.0
2021-02-03 14:30:00,32.16,32.19,32.14,32.16,38354.0,28.8749,28.9018,28.8569,28.8749,38354.0
2021-02-03 14:35:00,32.16,32.2,32.15,32.19,26906.0,28.8749,28.9108,28.8659,28.9018,26906.0
2021-02-03 14:40:00,32.19,32.19,32.14,32.19,51624.0,28.9018,28.9018,28.8569,28.9018,51624.0
2021-02-03 14:45:00,32.19,32.21,32.16,32.19,37692.0,28.9018,28.9198,28.8749,28.9018,37692.0
2021-02-03 14:50:00,32.19,32.21,32.15,32.16,42038.0,28.9018,28.9198,28.8659,28.8749,42038.0
2021-02-03 14:55:00,32.16,32.16,32.13,32.13,15942.0,28.8749,28.8749,28.8479,28.8479,15942.0
2021-02-03 15:00:00,32.12,32.12,32.04,32.05,36653.0,28.839,28.839,28.7671,28.7761,36653.0
2021-02-03 15:05:00,32.05,32.06,32.03,32.05,13608.0,28.7761,28.7851,28.7582,28.7761,13608.0
2021-02-03 15:10:00,32.06,32.06,32.01,32.04,24429.0,28.7851,28.7851,28.7402,28.7671,24429.0
2021-02-03 15:15:00,32.03,32.06,32.0,32.02,33575.0,28.7582,28.7851,28.7312,28.7492,33575.0
2021-02-03 15:20:00,32.02,32.04,31.99,32.03,27725.0,28.7492,28.7671,28.7222,28.7582,27725.0
2021-02-03 15:25:00,32.02,32.02,31.92,31.95,60372.0,28.7492,28.7492,28.6594,28.6863,60372.0
2021-02-03 15:30:00,31.95,31.98,31.94,31.97,32663.0,28.6863,28.7133,28.6773,28.7043,32663.0
2021-02-03 15:35:00,31.96,31.98,31.93,31.94,26943.0,28.6953,28.7133,28.6684,28.6773,26943.0
2021-02-03 15:40:00,31.94,31.97,31.93,31.94,53430.0,28.6773,28.7043,28.6684,28.6773,53430.0
2021-02-03 15:45:00,31.94,31.96,31.92,31.95,61145.0,28.6773,28.6953,28.6594,28.6863,61145.0
2021-02-03 15:50:00,31.95,31.97,31.93,31.96,77270.0,28.6863,28.7043,28.6684,28.6953,77270.0
2021-02-03 15:55:00,31.95,31.97,31.92,31.92,206300.0,28.6863,28.7043,28.6594,28.6594,206300.0
2021-02-04 09:30:00,31.86,31.95,31.62,31.73,45279.0,28.6055,28.6863,28.39,28.4888,45279.0
2021-02-04 09:35:00,31.73,31.92,31.73,31.8,32022.0,28.4888,28.6594,28.4888,28.5516,32022.0
2021-02-04 09:40:00,31.8,31.88,31.8,31.86,25293.0,28.5516,28.6235,28.5516,28.6055,25293.0
2021-02-04 09:45:00,31.87,31.95,31.81,31.95,22650.0,28.6145,28.6863,28.5606,28.6863,22650.0
2021-02-04 09:50:00,31.95,31.95,31.86,31.87,30781.0,28.6863,28.6863,28.6055,28.6145,30781.0
2021-02-04 09:55:00,31.86,31.88,31.84,31.88,14039.0,28.6055,28.6235,28.5876,28.6235,14039.0
2021-02-04 10:00:00,31.89,31.94,31.88,31.94,18958.0,28.6325,28.6773,28.6235,28.6773,18958.0
2021-02-04 10:05:00,31.95,31.96,31.91,31.96,15191.0,28.6863,28.6953,28.6504,28.6953,15191.0
2021-02-04 10:10:00,31.97,31.99,31.89,31.92,20293.0,28.7043,28.7222,28.6325,28.6594,20293.0
2021-02-04 10:15:00,31.92,32.04,31.92,32.0,26486.0,28.6594,28.7671,28.6594,28.7312,26486.0
2021-02-04 10:20:00,31.98,31.99,31.95,31.96,18678.0,28.7133,28.7222,28.6863,28.6953,18678.0
2021-02-04 10:25:00,31.96,31.96,31.91,31.94,18964.0,28.6953,28.6953,28.6504,28.6773,18964.0
2021-02-04 10:30:00,31.93,31.99,31.92,31.94,18730.0,28.6684,28.7222,28.6594,28.6773,18730.0
2021-02-04 10:35:00,31.94,31.95,31.85,31.85,17060.0,28.6773,28.6863,28.5965,28.5965,17060.0
2021-02-04 10:40:00,31.86,31.89,31.84,31.89,15654.0,28.6055,28.6325,28.5876,28.6325,15654.0
2021-02-04 10:45:00,31.89,31.98,31.89,31.96,22999.0,28.6325,28.7133,28.6325,28.6953,22999.0
2021-02-04 10:50:00,31.96,32.06,31.95,32.05,18644.0,28.6953,28.7851,28.6863,28.7761,18644.0
2021-02-04 10:55:00,32.04,32.07,32.0,32.07,15178.0,28.7671,28.7941,28.7312,28.7941,15178.0
2021-02-04 11:00:00,32.06,32.09,32.04,32.05,14213.0,28.7851,28.812,28.7671,28.7761,14213.0
2021-02-04 11:05:00,32.04,32.08,32.03,32.07,13907.0,28.7671,28.803,28.7582,28.7941,13907.0
2021-02-04 11:10:00,32.07,32.07,32.0,32.01,9232.0,28.7941,28.7941,28.7312,28.7402,9232.0
2021-02-04 11:15:00,32.01,32.09,32.01,32.04,14525.0,28.7402,28.812,28.7402,28.7671,14525.0
2021-02-04 11:20:00,32.04,32.05,31.96,31.96,16909.0,28.7671,28.7761,28.6953,28.6953,16909.0
2021-02-04 11:25:00,31.96,31.98,31.93,31.95,13731.0,28.6953,28.7133,28.6684,28.6863,13731.0
2021-02-04 11:30:00,31.96,32.01,31.94,32.0,12036.0,28.6953,28.7402,28.6773,28.7312,12036.0
2021-02-04 11:35:00,32.0,32.0,31.96,31.96,12421.0,28.7312,28.7312,28.6953,28.6953,12421.0
2021-02-04 11:40:00,31.96,32.0,31.95,31.96,14979.0,28.6953,28.7312,28.6863,28.6953,14979.0
2021-02-04 11:45:00,31.95,31.97,31.94,31.97,22426.0,28.6863,28.7043,28.6773,28.7043,22426.0
2021-02-04 11:50:00,31.97,31.98,31.94,31.97,12296.0,28.7043,28.7133,28.6773,28.7043,12296.0
2021-02-04 11:55:00,31.97,32.01,31.97,32.0,9382.0,28.7043,28.7402,28.7043,28.7312,9382.0
2021-02-04 12:00:00,31.99,32.07,31.99,32.07,34375.0,28.7222,28.7941,28.7222,28.7941,34375.0
2021-02-04 12:05:00,32.08,32.08,32.03,32.07,33560.0,28.803,28.803,28.7582,28.7941,33560.0
2021-02-04 12:10:00,32.07,32.07,32.02,32.02,13525.0,28.7941,28.7941,28.7492,28.7492,13525.0
2021-02-04 12:15:00,32.03,32.03,31.99,31.99,22560.0,28.7582,28.7582,28.7222,28.7222,22560.0
2021-02-04 12:20:00,32.0,32.02,31.96,31.99,15210.0,28.7312,28.7492,28.6953,28.7222,15210.0
2021-02-04 12:25:00,31.98,32.02,31.98,32.01,15207.0,28.7133,28.7492,28.7133,28.7402,15207.0
2021-02-04 12:30:00,32.02,32.03,32.0,32.02,63482.0,28.7492,28.7582,28.7312,28.7492,63482.0
2021-02-04 12:35:00,32.03,32.06,32.01,32.02,17789.0,28.7582,28.7851,28.7402,28.7492,17789.0
2021-02-04 12:40:00,32.02,32.03,32.01,32.02,15071.0,28.7492,28.7582,28.7402,28.7492,15071.0
2021-02-04 12:45:00,32.02,32.05,32.0,32.05,19679.0,28.7492,28.7761,28.7312,28.7761,19679.0
2021-02-04 12:50:00,32.04,32.04,32.01,32.02,23250.0,28.7671,28.7671,28.7402,28.7492,23250.0
2021-02-04 12:55:00,32.02,32.08,32.02,32.08,16344.0,28.7492,28.803,28.7492,28.803,16344.0
2021-02-04 13:00:00,32.08,32.1,32.07,32.09,20920.0,28.803,28.821,28.7941,28.812,20920.0
2021-02-04 13:05:00,32.08,32.1,32.08,32.1,15880.0,28.803,28.821,28.803,28.821,15880.0
2021-02-04 13:10:00,32.09,32.15,32.09,32.15,16501.0,28.812,28.8659,28.812,28.8659,16501.0
2021-02-04 13:15:00,32.15,32.16,32.12,32.15,24446.0,28.8659,28.8749,28.839,28.8659,24446.0
2021-02-04 13:20:00,32.15,32.17,32.13,32.16,21349.0,28.8659,28.8839,28.8479,28.8749,21349.0
2021-02-04 13:25:00,32.16,32.17,32.14,32.15,13841.0,28.8749,28.8839,28.8569,28.8659,13841.0
2021-02-04 13:30:00,32.15,32.17,32.14,32.17,16153.0,28.8659,28.8839,28.8569,28.8839,16153.0
2021-02-04 13:35:00,32.17,32.18,32.14,32.15,14622.0,28.8839,28.8928,28.8569,28.8659,14622.0
2021-02-04 13:40:00,32.14,32.16,32.13,32.14,20319.0,28.8569,28.8749,28.8479,28.8569,20319.0
2021-02-04 13:45:00,32.15,32.16,32.14,32.15,12303.0,28.8659,28.8749,28.8569,28.8659,12303.0
2021-02-04 13:50:00,32.15,32.18,32.13,32.18,15848.0,28.8659,28.8928,28.8479,28.8928,15848.0
2021-02-04 13:55:00,32.18,32.19,32.16,32.16,15917.0,28.8928,28.9018,28.8749,28.8749,15917.0
2021-02-04 14:00:00,32.16,32.21,32.15,32.21,22407.0,28.8749,28.9198,28.8659,28.9198,22407.0
2021-02-04 14:05:00,32.21,32.22,32.19,32.22,38678.0,28.9198,28.9287,28.9018,28.9287,38678.0
2021-02-04 14:10:00,32.22,32.22,32.15,32.16,41696.0,28.9287,28.9287,28.8659,28.8749,41696.0
2021-02-04 14:15:00,32.16,32.16,32.12,32.13,26617.0,28.8749,28.8749,28.839,28.8479,26617.0
2021-02-04 14:20:00,32.13,32.15,32.12,32.13,37466.0,28.8479,28.8659,28.839,28.8479,37466.0
2021-02-04 14:25:00,32.14,32.15,32.13,32.15,29780.0,28.8569,28.8659,28.8479,28.8659,29780.0
2021-02-04 14:30:00,32.15,32.21,32.14,32.19,47833.0,28.8659,28.9198,28.8569,28.9018,47833.0
2021-02-04 14:35:00,32.19,32.21,32.18,32.2,29969.0,28.9018,28.9198,28.8928,28.9108,29969.0
2021-02-04 14:40:00,32.2,32.21,32.14,32.15,33673.0,28.9108,28.9198,28.8569,28.8659,33673.0
2021-02-04 14:45:00,32.15,32.17,32.15,32.16,28370.0,28.8659,28.8839,28.8659,28.8749,28370.0
2021-02-04 14:50:00,32.16,32.18,32.15,32.18,20725.0,28.8749,28.8928,28.8659,28.8928,20725.0
2021-02-04 14:55:00,32.18,32.24,32.17,32.21,44514.0,28.8928,28.9467,28.8839,28.9198,44514.0
2021-02-04 15:00:00,32.21,32.22,32.16,32.18,44292.0,28.9198,28.9287,28.8749,28.8928,44292.0
2021-02-04 15:05:00,32.17,32.18,32.14,32.16,53147.0,28.8839,28.8928,28.8569,28.8749,53147.0
2021-02-04 15:10:00,32.16,32.16,32.14,32.15,31868.0,28.8749,28.8749,28.8569,28.8659,31868.0
2021-02-04 15:15:00,32.16,32.17,32.13,32.15,47246.0,28.8749,28.8839,28.8479,28.8659,47246.0
2021-02-04 15:20:00,32.15,32.17,32.12,32.17,49268.0,28.8659,28.8839,28.839,28.8839,49268.0
2021-02-04 15:25:00,32.18,32.22,32.15,32.22,55733.0,28.8928,28.9287,28.8659,28.9287,55733.0
2021-02-04 15:30:00,32.22,32.28,32.19,32.26,73153.0,28.9287,28.9826,28.9018,28.9647,73153.0
2021-02-04 15:35:00,32.26,32.26,32.21,32.24,72590.0,28.9647,28.9647,28.9198,28.9467,72590.0
2021-02-04 15:40:00,32.23,32.24,32.18,32.2,75794.0,28.9377,28.9467,28.8928,28.9108,75794.0
2021-02-04 15:45:00,32.2,32.21,32.18,32.2,79995.0,28.9108,28.9198,28.8928,28.9108,79995.0
2021-02-04 15:50:00,32.2,32.32,32.16,32.3,270481.0,28.9108,29.0185,28.8749,29.0006,270481.0
2021-02-04 15:55:00,32.3,32.31,32.23,32.3,462576.0,29.0006,29.0096,28.9377,29.0006,462576.0
2021-02-05 09:30:00,32.44,32.45,32.21,32.33,82226.0,29.1263,29.1353,28.9198,29.0275,82226.0
2021-02-05 09:35:00,32.35,32.46,32.33,32.46,29406.0,29.0455,29.1442,29.0275,29.1442,29406.0
2021-02-05 09:40:00,32.45,32.55,32.45,32.55,26857.0,29.1353,29.225,29.1353,29.225,26857.0
2021-02-05 09:45:00,32.55,32.67,32.53,32.67,36811.0,29.225,29.3328,29.2071,29.3328,36811.0
2021-02-05 09:50:00,32.7,32.74,32.61,32.66,43071.0,29.3597,29.3956,29.2789,29.3238,43071.0
2021-02-05 09:55:00,32.66,32.7,32.65,32.68,26709.0,29.3238,29.3597,29.3148,29.3418,26709.0
2021-02-05 10:00:00,32.68,32.7,32.6,32.62,42375.0,29.3418,29.3597,29.2699,29.2879,42375.0
2021-02-05 10:05:00,32.61,32.66,32.59,32.64,109771.0,29.2789,29.3238,29.261,29.3058,109771.0
2021-02-05 10:10:00,32.65,32.69,32.55,32.55,43206.0,29.3148,29.3507,29.225,29.225,43206.0
2021-02-05 10:15:00,32.55,32.55,32.44,32.44,40518.0,29.225,29.225,29.1263,29.1263,40518.0
2021-02-05 10:20:00,32.44,32.47,32.42,32.43,30074.0,29.1263,29.1532,29.1083,29.1173,30074.0
2021-02-05 10:25:00,32.44,32.48,32.4,32.41,27739.0,29.1263,29.1622,29.0904,29.0993,27739.0
2021-02-05 10:30:00,32.41,32.48,32.41,32.45,41234.0,29.0993,29.1622,29.0993,29.1353,41234.0
2021-02-05 10:35:00,32.45,32.46,32.36,32.41,33316.0,29.1353,29.1442,29.0544,29.0993,33316.0
2021-02-05 10:40:00,32.41,32.44,32.38,32.38,28923.0,29.0993,29.1263,29.0724,29.0724,28923.0
2021-02-05 10:45:00,32.38,32.43,32.36,32.41,30053.0,29.0724,29.1173,29.0544,29.0993,30053.0
2021-02-05 10:50:00,32.41,32.46,32.4,32.45,25850.0,29.0993,29.1442,29.0904,29.1353,25850.0
2021-02-05 10:55:00,32.45,32.49,32.44,32.48,39420.0,29.1353,29.1712,29.1263,29.1622,39420.0
2021-02-05 11:00:00,32.48,32.53,32.47,32.52,23219.0,29.1622,29.2071,29.1532,29.1981,23219.0
2021-02-05 11:05:00,32.52,32.53,32.49,32.49,25873.0,29.1981,29.2071,29.1712,29.1712,25873.0
2021-02-05 11:10:00,32.5,32.53,32.46,32.53,18115.0,29.1801,29.2071,29.1442,29.2071,18115.0
2021-02-05 11:15:00,32.52,32.55,32.47,32.49,26147.0,29.1981,29.225,29.1532,29.1712,26147.0
2021-02-05 11:20:00,32.5,32.57,32.49,32.55,16758.0,29.1801,29.243,29.1712,29.225,16758.0
2021-02-05 11:25:00,32.54,32.55,32.49,32.5,27180.0,29.2161,29.225,29.1712,29.1801,27180.0
2021-02-05 11:30:00,32.51,32.55,32.49,32.52,25594.0,29.1891,29.225,29.1712,29.1981,25594.0
2021-02-05 11:35:00,32.52,32.62,32.51,32.62,17266.0,29.1981,29.2879,29.1891,29.2879,17266.0
2021-02-05 11:40:00,32.62,32.66,32.61,32.65,20389.0,29.2879,29.3238,29.2789,29.3148,20389.0
2021-02-05 11:45:00,32.64,32.65,32.61,32.62,16958.0,29.3058,29.3148,29.2789,29.2879,16958.0
2021-02-05 11:50:00,32.62,32.63,32.58,32.59,21603.0,29.2879,29.2969,29.252,29.261,21603.0
2021-02-05 11:55:00,32.59,32.61,32.58,32.61,19623.0,29.261,29.2789,29.252,29.2789,19623.0
2021-02-05 12:00:00,32.61,32.62,32.56,32.58,15315.0,29.2789,29.2879,29.234,29.252,15315.0
2021-02-05 12:05:00,32.57,32.65,32.57,32.65,26200.0,29.243,29.3148,29.243,29.3148,26200.0
2021-02-05 12:10:00,32.66,32.67,32.65,32.66,26903.0,29.3238,29.3328,29.3148,29.3238,26903.0
2021-02-05 12:15:00,32.67,32.67,32.64,32.66,64509.0,29.3328,29.3328,29.3058,29.3238,64509.0
2021-02-05 12:20:00,32.66,32.66,32.61,32.61,72238.0,29.3238,29.3238,29.2789,29.2789,72238.0
2021-02-05 12:25:00,32.61,32.69,32.58,32.69,36391.0,29.2789,29.3507,29.252,29.3507,36391.0
2021-02-05 12:30:00,32.7,32.77,32.69,32.76,38979.0,29.3597,29.4226,29.3507,29.4136,38979.0
2021-02-05 12:35:00,32.76,32.81,32.74,32.8,35090.0,29.4136,29.4585,29.3956,29.4495,35090.0
2021-02-05 12:40:00,32.8,32.83,32.75,32.78,24480.0,29.4495,29.4764,29.4046,29.4315,24480.0
2021-02-05 12:45:00,32.78,32.78,32.74,32.76,23300.0,29.4315,29.4315,29.3956,29.4136,23300.0
2021-02-05 12:50:00,32.76,32.8,32.74,32.77,35708.0,29.4136,29.4495,29.3956,29.4226,35708.0
2021-02-05 12:55:00,32.77,32.77,32.74,32.76,14094.0,29.4226,29.4226,29.3956,29.4136,14094.0
2021-02-05 13:00:00,32.75,32.77,32.74,32.76,43606.0,29.4046,29.4226,29.3956,29.4136,43606.0
2021-02-05 13:05:00,32.76,32.78,32.75,32.78,19637.0,29.4136,29.4315,29.4046,29.4315,19637.0
2021-02-05 13:10:00,32.77,32.78,32.75,32.76,11124.0,29.4226,29.4315,29.4046,29.4136,11124.0
2021-02-05 13:15:00,32.76,32.78,32.75,32.76,25642.0,29.4136,29.4315,29.4046,29.4136,25642.0
2021-02-05 13:20:00,32.76,32.77,32.74,32.76,50627.0,29.4136,29.4226,29.3956,29.4136,50627.0
2021-02-05 13:25:00,32.76,32.76,32.67,32.7,38649.0,29.4136,29.4136,29.3328,29.3597,38649.0
2021-02-05 13:30:00,32.7,32.77,32.69,32.77,17690.0,29.3597,29.4226,29.3507,29.4226,17690.0
2021-02-05 13:35:00,32.77,32.83,32.76,32.82,23386.0,29.4226,29.4764,29.4136,29.4675,23386.0
2021-02-05 13:40:00,32.82,32.83,32.75,32.76,23439.0,29.4675,29.4764,29.4046,29.4136,23439.0
2021-02-05 13:45:00,32.76,32.77,32.67,32.67,26867.0,29.4136,29.4226,29.3328,29.3328,26867.0
2021-02-05 13:50:00,32.68,32.7,32.67,32.69,18104.0,29.3418,29.3597,29.3328,29.3507,18104.0
2021-02-05 13:55:00,32.69,32.7,32.66,32.68,21227.0,29.3507,29.3597,29.3238,29.3418,21227.0
2021-02-05 14:00:00,32.68,32.69,32.67,32.67,17601.0,29.3418,29.3507,29.3328,29.3328,17601.0
2021-02-05 14:05:00,32.67,32.68,32.66,32.67,18621.0,29.3328,29.3418,29.3238,29.3328,18621.0
2021-02-05 14:10:00,32.67,32.67,32.64,32.65,17851.0,29.3328,29.3328,29.3058,29.3148,17851.0
2021-02-05 14:15:00,32.65,32.66,32.64,32.64,18093.0,29.3148,29.3238,29.3058,29.3058,18093.0
2021-02-05 14:20:00,32.65,32.65,32.6,32.6,20552.0,29.3148,29.3148,29.2699,29.2699,20552.0
2021-02-05 14:25:00,32.6,32.61,32.59,32.61,9522.0,29.2699,29.2789,29.261,29.2789,9522.0
2021-02-05 14:30:00,32.61,32.67,32.61,32.65,35406.0,29.2789,29.3328,29.2789,29.3148,35406.0
2021-02-05 14:35:00,32.65,32.66,32.64,32.65,14850.0,29.3148,29.3238,29.3058,29.3148,14850.0
2021-02-05 14:40:00,32.65,32.65,32.59,32.59,17716.0,29.3148,29.3148,29.261,29.261,17716.0
2021-02-05 14:45:00,32.59,32.62,32.58,32.59,37545.0,29.261,29.2879,29.252,29.261,37545.0
2021-02-05 14:50:00,32.59,32.64,32.58,32.63,30627.0,29.261,29.3058,29.252,29.2969,30627.0
2021-02-05 14:55:00,32.63,32.65,32.6,32.61,31841.0,29.2969,29.3148,29.2699,29.2789,31841.0
2021-02-05 15:00:00,32.61,32.63,32.59,32.62,24121.0,29.2789,29.2969,29.261,29.2879,24121.0
2021-02-05 15:05:00,32.62,32.64,32.6,32.62,29671.0,29.2879,29.3058,29.2699,29.2879,29671.0
2021-02-05 15:10:00,32.62,32.65,32.61,32.65,18647.0,29.2879,29.3148,29.2789,29.3148,18647.0
2021-02-05 15:15:00,32.65,32.67,32.63,32.63,34678.0,29.3148,29.3328,29.2969,29.2969,34678.0
2021-02-05 15:20:00,32.64,32.64,32.61,32.61,26772.0,29.3058,29.3058,29.2789,29.2789,26772.0
2021-02-05 15:25:00,32.62,32.62,32.51,32.52,38352.0,29.2879,29.2879,29.1891,29.1981,38352.0
2021-02-05 15:30:00,32.52,32.52,32.49,32.52,42306.0,29.1981,29.1981,29.1712,29.1981,42306.0
2021-02-05 15:35:00,32.52,32.56,32.51,32.56,41874.0,29.1981,29.234,29.1891,29.234,41874.0
2021-02-05 15:40:00,32.55,32.56,32.51,32.54,43502.0,29.225,29.234,29.1891,29.2161,43502.0
2021-02-05 15:45:00,32.54,32.56,32.49,32.5,72637.0,29.2161,29.234,29.1712,29.1801,72637.0
2021-02-05 15:50:00,32.49,32.52,32.47,32.47,96162.0,29.1712,29.1981,29.1532,29.1532,96162.0
2021-02-05 15:55:00,32.48,32.55,32.47,32.54,223596.0,29.1622,29.225,29.1532,29.2161,223596.0
2021-02-08 09:30:00,32.5,32.73,32.5,32.73,31017.0,29.1801,29.3867,29.1801,29.3867,31017.0
2021-02-08 09:35:00,32.72,32.74,32.51,32.54,17460.0,29.3777,29.3956,29.1891,29.2161,17460.0
2021-02-08 09:40:00,32.55,32.55,32.46,32.47,26011.0,29.225,29.225,29.1442,29.1532,26011.0
2021-02-08 09:45:00,32.46,32.49,32.36,32.39,30080.0,29.1442,29.1712,29.0544,29.0814,30080.0
2021-02-08 09:50:00,32.4,32.48,32.37,32.45,22365.0,29.0904,29.1622,29.0634,29.1353,22365.0
2021-02-08 09:55:00,32.44,32.47,32.41,32.45,32482.0,29.1263,29.1532,29.0993,29.1353,32482.0
2021-02-08 10:00:00,32.45,32.51,32.44,32.44,36400.0,29.1353,29.1891,29.1263,29.1263,36400.0
2021-02-08 10:05:00,32.44,32.46,32.41,32.43,15698.0,29.1263,29.1442,29.0993,29.1173,15698.0
2021-02-08 10:10:00,32.43,32.45,32.38,32.38,17828.0,29.1173,29.1353,29.0724,29.0724,17828.0
2021-02-08 10:15:00,32.38,32.39,32.35,32.38,30170.0,29.0724,29.0814,29.0455,29.0724,30170.0
2021-02-08 10:20:00,32.38,32.42,32.35,32.4,31480.0,29.0724,29.1083,29.0455,29.0904,31480.0
2021-02-08 10:25:00,32.4,32.41,32.36,32.41,14636.0,29.0904,29.0993,29.0544,29.0993,14636.0
2021-02-08 10:30:00,32.4,32.42,32.39,32.4,15140.0,29.0904,29.1083,29.0814,29.0904,15140.0
2021-02-08 10:35:00,32.39,32.4,32.38,32.38,13000.0,29.0814,29.0904,29.0724,29.0724,13000.0
2021-02-08 10:40:00,32.38,32.4,32.37,32.37,21999.0,29.0724,29.0904,29.0634,29.0634,21999.0
2021-02-08 10:45:00,32.37,32.38,32.32,32.32,24503.0,29.0634,29.0724,29.0185,29.0185,24503.0
2021-02-08 10:50:00,32.33,32.33,32.29,32.3,28600.0,29.0275,29.0275,28.9916,29.0006,28600.0
2021-02-08 10:55:00,32.3,32.34,32.27,32.27,32797.0,29.0006,29.0365,28.9736,28.9736,32797.0
2021-02-08 11:00:00,32.28,32.31,32.25,32.25,92882.0,28.9826,29.0096,28.9557,28.9557,92882.0
2021-02-08 11:05:00,32.25,32.29,32.23,32.23,23338.0,28.9557,28.9916,28.9377,28.9377,23338.0
2021-02-08 11:10:00,32.23,32.23,32.17,32.19,26732.0,28.9377,28.9377,28.8839,28.9018,26732.0
2021-02-08 11:15:00,32.18,32.19,32.15,32.18,19826.0,28.8928,28.9018,28.8659,28.8928,19826.0
2021-02-08 11:20:00,32.17,32.19,32.15,32.17,16478.0,28.8839,28.9018,28.8659,28.8839,16478.0
2021-02-08 11:25:00,32.16,32.17,32.06,32.09,60289.0,28.8749,28.8839,28.7851,28.812,60289.0
2021-02-08 11:30:00,32.1,32.12,32.04,32.04,53223.0,28.821,28.839,28.7671,28.7671,53223.0
2021-02-08 11:35:00,32.04,32.1,31.99,32.07,88441.0,28.7671,28.821,28.7222,28.7941,88441.0
2021-02-08 11:40:00,32.07,32.08,32.03,32.06,50045.0,28.7941,28.803,28.7582,28.7851,50045.0
2021-02-08 11:45:00,32.06,32.08,32.04,32.08,35704.0,28.7851,28.803,28.7671,28.803,35704.0
2021-02-08 11:50:00,32.08,32.1,32.05,32.07,29742.0,28.803,28.821,28.7761,28.7941,29742.0
2021-02-08 11:55:00,32.07,32.07,32.04,32.05,20313.0,28.7941,28.7941,28.7671,28.7761,20313.0
2021-02-08 12:00:00,32.06,32.08,32.05,32.07,19403.0,28.7851,28.803,28.7761,28.7941,19403.0
2021-02-08 12:05:00,32.07,32.07,32.05,32.06,11200.0,28.7941,28.7941,28.7761,28.7851,11200.0
2021-02-08 12:10:00,32.07,32.09,32.05,32.08,26875.0,28.7941,28.812,28.7761,28.803,26875.0
2021-02-08 12:15:00,32.08,32.08,32.05,32.05,15826.0,28.803,28.803,28.7761,28.7761,15826.0
2021-02-08 12:20:00,32.06,32.07,32.01,32.01,21647.0,28.7851,28.7941,28.7402,28.7402,21647.0
2021-02-08 12:25:00,32.01,32.02,31.94,31.95,31165.0,28.7402,28.7492,28.6773,28.6863,31165.0
2021-02-08 12:30:00,31.95,31.97,31.94,31.95,11613.0,28.6863,28.7043,28.6773,28.6863,11613.0
2021-02-08 12:35:00,31.95,31.96,31.92,31.95,17393.0,28.6863,28.6953,28.6594,28.6863,17393.0
2021-02-08 12:40:00,31.96,31.99,31.94,31.98,30215.0,28.6953,28.7222,28.6773,28.7133,30215.0
2021-02-08 12:45:00,31.98,32.01,31.97,32.0,26934.0,28.7133,28.7402,28.7043,28.7312,26934.0
2021-02-08 12:50:00,32.0,32.01,31.97,31.97,43472.0,28.7312,28.7402,28.7043,28.7043,43472.0
2021-02-08 12:55:00,31.96,31.98,31.94,31.98,13735.0,28.6953,28.7133,28.6773,28.7133,13735.0
2021-02-08 13:00:00,31.98,32.0,31.96,31.99,37649.0,28.7133,28.7312,28.6953,28.7222,37649.0
2021-02-08 13:05:00,31.99,32.0,31.96,31.99,16929.0,28.7222,28.7312,28.6953,28.7222,16929.0
2021-02-08 13:10:00,31.99,31.99,31.92,31.93,21291.0,28.7222,28.7222,28.6594,28.6684,21291.0
2021-02-08 13:15:00,31.92,31.94,31.89,31.94,25547.0,28.6594,28.6773,28.6325,28.6773,25547.0
2021-02-08 13:20:00,31.94,31.94,31.89,31.91,33187.0,28.6773,28.6773,28.6325,28.6504,33187.0
2021-02-08 13:25:00,31.92,31.95,31.91,31.94,18492.0,28.6594,28.6863,28.6504,28.6773,18492.0
2021-02-08 13:30:00,31.94,31.96,31.93,31.93,13041.0,28.6773,28.6953,28.6684,28.6684,13041.0
2021-02-08 13:35:00,31.94,31.94,31.91,31.93,13228.0,28.6773,28.6773,28.6504,28.6684,13228.0
2021-02-08 13:40:00,31.93,31.97,31.92,31.96,24083.0,28.6684,28.7043,28.6594,28.6953,24083.0
2021-02-08 13:45:00,31.96,31.98,31.93,31.96,21180.0,28.6953,28.7133,28.6684,28.6953,21180.0
2021-02-08 13:50:00,31.96,32.0,31.94,31.98,43526.0,28.6953,28.7312,28.6773,28.7133,43526.0
2021-02-08 13:55:00,31.99,32.02,31.99,32.0,22520.0,28.7222,28.7492,28.7222,28.7312,22520.0
2021-02-08 14:00:00,32.0,32.03,31.99,32.02,31925.0,28.7312,28.7582,28.7222,28.7492,31925.0
2021-02-08 14:05:00,32.02,32.05,32.02,32.05,30065.0,28.7492,28.7761,28.7492,28.7761,30065.0
2021-02-08 14:10:00,32.05,32.05,32.01,32.02,18707.0,28.7761,28.7761,28.7402,28.7492,18707.0
2021-02-08 14:15:00,32.02,32.02,31.97,31.98,12286.0,28.7492,28.7492,28.7043,28.7133,12286.0
2021-02-08 14:20:00,31.98,32.0,31.95,32.0,22089.0,28.7133,28.7312,28.6863,28.7312,22089.0
2021-02-08 14:25:00,32.0,32.0,31.98,32.0,16403.0,28.7312,28.7312,28.7133,28.7312,16403.0
2021-02-08 14:30:00,32.0,32.01,31.97,32.01,29084.0,28.7312,28.7402,28.7043,28.7402,29084.0
2021-02-08 14:35:00,32.0,32.0,31.97,32.0,19234.0,28.7312,28.7312,28.7043,28.7312,19234.0
2021-02-08 14:40:00,32.0,32.01,31.98,32.01,13300.0,28.7312,28.7402,28.7133,28.7402,13300.0
2021-02-08 14:45:00,32.01,32.01,31.96,31.96,27350.0,28.7402,28.7402,28.6953,28.6953,27350.0
2021-02-08 14:50:00,31.96,31.99,31.93,31.99,51762.0,28.6953,28.7222,28.6684,28.7222,51762.0
2021-02-08 14:55:00,31.99,32.02,31.98,32.02,40333.0,28.7222,28.7492,28.7133,28.7492,40333.0
2021-02-08 15:00:00,32.02,32.03,31.99,32.02,19276.0,28.7492,28.7582,28.7222,28.7492,19276.0
2021-02-08 15:05:00,32.02,32.04,32.01,32.04,15082.0,28.7492,28.7671,28.7402,28.7671,15082.0
2021-02-08 15:10:00,32.04,32.09,32.04,32.09,13955.0,28.7671,28.812,28.7671,28.812,13955.0
2021-02-08 15:15:00,32.09,32.12,32.09,32.12,24094.0,28.812,28.839,28.812,28.839,24094.0
2021-02-08 15:20:00,32.12,32.13,32.11,32.12,21388.0,28.839,28.8479,28.83,28.839,21388.0
2021-02-08 15:25:00,32.12,32.13,32.09,32.13,17991.0,28.839,28.8479,28.812,28.8479,17991.0
2021-02-08 15:30:00,32.13,32.16,32.12,32.13,57997.0,28.8479,28.8749,28.839,28.8479,57997.0
2021-02-08 15:35:00,32.12,32.16,32.12,32.15,22072.0,28.839,28.8749,28.839,28.8659,22072.0
2021-02-08 15:40:00,32.15,32.19,32.14,32.16,38661.0,28.8659,28.9018,28.8569,28.8749,38661.0
2021-02-08 15:45:00,32.16,32.17,32.14,32.14,35439.0,28.8749,28.8839,28.8569,28.8569,35439.0
2021-02-08 15:50:00,32.14,32.16,32.11,32.13,158940.0,28.8569,28.8749,28.83,28.8479,158940.0
2021-02-08 15:55:00,32.13,32.13,32.09,32.11,461172.0,28.8479,28.8479,28.812,28.83,461172.0
2021-02-09 09:30:00,32.03,32.28,32.03,32.15,39486.0,28.7582,28.9826,28.7582,28.8659,39486.0
2021-02-09 09:35:00,32.14,32.15,32.03,32.04,32341.0,28.8569,28.8659,28.7582,28.7671,32341.0
2021-02-09 09:40:00,32.04,32.05,31.97,31.99,36491.0,28.7671,28.7761,28.7043,28.7222,36491.0
2021-02-09 09:45:00,31.99,32.02,31.95,31.95,17946.0,28.7222,28.7492,28.6863,28.6863,17946.0
2021-02-09 09:50:00,31.95,31.96,31.88,31.89,17282.0,28.6863,28.6953,28.6235,28.6325,17282.0
2021-02-09 09:55:00,31.88,31.96,31.85,31.95,45953.0,28.6235,28.6953,28.5965,28.6863,45953.0
2021-02-09 10:00:00,31.94,31.94,31.83,31.86,39898.0,28.6773,28.6773,28.5786,28.6055,39898.0
2021-02-09 10:05:00,31.86,32.0,31.86,32.0,28706.0,28.6055,28.7312,28.6055,28.7312,28706.0
2021-02-09 10:10:00,32.0,32.0,31.93,31.96,24575.0,28.7312,28.7312,28.6684,28.6953,24575.0
2021-02-09 10:15:00,31.95,31.98,31.93,31.96,18136.0,28.6863,28.7133,28.6684,28.6953,18136.0
2021-02-09 10:20:00,31.96,32.0,31.95,31.98,27405.0,28.6953,28.7312,28.6863,28.7133,27405.0
2021-02-09 10:25:00,31.98,32.03,31.97,32.03,29393.0,28.7133,28.7582,28.7043,28.7582,29393.0
2021-02-09 10:30:00,32.02,32.15,32.02,32.15,19494.0,28.7492,28.8659,28.7492,28.8659,19494.0
2021-02-09 10:35:00,32.14,32.15,32.09,32.11,20360.0,28.8569,28.8659,28.812,28.83,20360.0
2021-02-09 10:40:00,32.1,32.17,32.1,32.16,14976.0,28.821,28.8839,28.821,28.8749,14976.0
2021-02-09 10:45:00,32.16,32.17,32.13,32.17,17344.0,28.8749,28.8839,28.8479,28.8839,17344.0
2021-02-09 10:50:00,32.17,32.18,32.11,32.11,15629.0,28.8839,28.8928,28.83,28.83,15629.0
2021-02-09 10:55:00,32.11,32.13,32.09,32.09,17522.0,28.83,28.8479,28.812,28.812,17522.0
2021-02-09 11:00:00,32.1,32.11,32.07,32.09,19079.0,28.821,28.83,28.7941,28.812,19079.0
2021-02-09 11:05:00,32.09,32.11,32.08,32.08,15623.0,28.812,28.83,28.803,28.803,15623.0
2021-02-09 11:10:00,32.08,32.12,32.08,32.1,16768.0,28.803,28.839,28.803,28.821,16768.0
2021-02-09 11:15:00,32.11,32.13,32.1,32.1,10461.0,28.83,28.8479,28.821,28.821,10461.0
2021-02-09 11:20:00,32.11,32.16,32.11,32.11,12795.0,28.83,28.8749,28.83,28.83,12795.0
2021-02-09 11:25:00,32.12,32.12,32.07,32.08,13984.0,28.839,28.839,28.7941,28.803,13984.0
2021-02-09 11:30:00,32.08,32.09,32.05,32.09,12083.0,28.803,28.812,28.7761,28.812,12083.0
2021-02-09 11:35:00,32.09,32.11,32.07,32.11,14787.0,28.812,28.83,28.7941,28.83,14787.0
2021-02-09 11:40:00,32.12,32.18,32.12,32.18,7385.0,28.839,28.8928,28.839,28.8928,7385.0
2021-02-09 11:45:00,32.18,32.24,32.18,32.23,18482.0,28.8928,28.9467,28.8928,28.9377,18482.0
2021-02-09 11:50:00,32.23,32.26,32.22,32.26,14957.0,28.9377,28.9647,28.9287,28.9647,14957.0
2021-02-09 11:55:00,32.26,32.29,32.25,32.27,15807.0,28.9647,28.9916,28.9557,28.9736,15807.0
2021-02-09 12:00:00,32.27,32.28,32.26,32.27,14140.0,28.9736,28.9826,28.9647,28.9736,14140.0
2021-02-09 12:05:00,32.27,32.3,32.25,32.26,18096.0,28.9736,29.0006,28.9557,28.9647,18096.0
2021-02-09 12:10:00,32.27,32.28,32.25,32.26,4701.0,28.9736,28.9826,28.9557,28.9647,4701.0
2021-02-09 12:15:00,32.26,32.28,32.25,32.27,9831.0,28.9647,28.9826,28.9557,28.9736,9831.0
2021-02-09 12:20:00,32.27,32.29,32.25,32.29,13126.0,28.9736,28.9916,28.9557,28.9916,13126.0
2021-02-09 12:25:00,32.29,32.3,32.27,32.27,9670.0,28.9916,29.0006,28.9736,28.9736,9670.0
2021-02-09 12:30:00,32.27,32.28,32.25,32.25,10851.0,28.9736,28.9826,28.9557,28.9557,10851.0
2021-02-09 12:35:00,32.26,32.28,32.25,32.25,7722.0,28.9647,28.9826,28.9557,28.9557,7722.0
2021-02-09 12:40:00,32.25,32.26,32.24,32.24,10874.0,28.9557,28.9647,28.9467,28.9467,10874.0
2021-02-09 12:45:00,32.24,32.27,32.24,32.26,10884.0,28.9467,28.9736,28.9467,28.9647,10884.0
2021-02-09 12:50:00,32.26,32.28,32.26,32.27,9211.0,28.9647,28.9826,28.9647,28.9736,9211.0
2021-02-09 12:55:00,32.26,32.27,32.23,32.23,11564.0,28.9647,28.9736,28.9377,28.9377,11564.0
2021-02-09 13:00:00,32.24,32.24,32.2,32.21,12016.0,28.9467,28.9467,28.9108,28.9198,12016.0
2021-02-09 13:05:00,32.21,32.21,32.19,32.2,4599.0,28.9198,28.9198,28.9018,28.9108,4599.0
2021-02-09 13:10:00,32.2,32.22,32.18,32.22,14116.0,28.9108,28.9287,28.8928,28.9287,14116.0
2021-02-09 13:15:00,32.21,32.25,32.21,32.25,12742.0,28.9198,28.9557,28.9198,28.9557,12742.0
2021-02-09 13:20:00,32.25,32.27,32.25,32.26,16318.0,28.9557,28.9736,28.9557,28.9647,16318.0
2021-02-09 13:25:00,32.27,32.29,32.26,32.28,12497.0,28.9736,28.9916,28.9647,28.9826,12497.0
2021-02-09 13:30:00,32.28,32.32,32.27,32.31,24389.0,28.9826,29.0185,28.9736,29.0096,24389.0
2021-02-09 13:35:00,32.31,32.32,32.28,32.3,18116.0,29.0096,29.0185,28.9826,29.0006,18116.0
2021-02-09 13:40:00,32.3,32.35,32.3,32.31,20008.0,29.0006,29.0455,29.0006,29.0096,20008.0
2021-02-09 13:45:00,32.32,32.34,32.31,32.33,11596.0,29.0185,29.0365,29.0096,29.0275,11596.0
2021-02-09 13:50:00,32.33,32.4,32.32,32.38,49563.0,29.0275,29.0904,29.0185,29.0724,49563.0
2021-02-09 13:55:00,32.38,32.39,32.37,32.38,11820.0,29.0724,29.0814,29.0634,29.0724,11820.0
2021-02-09 14:00:00,32.38,32.4,32.36,32.36,13635.0,29.0724,29.0904,29.0544,29.0544,13635.0
2021-02-09 14:05:00,32.36,32.38,32.35,32.35,12804.0,29.0544,29.0724,29.0455,29.0455,12804.0
2021-02-09 14:10:00,32.35,32.38,32.35,32.38,8577.0,29.0455,29.0724,29.0455,29.0724,8577.0
2021-02-09 14:15:00,32.37,32.4,32.37,32.4,20455.0,29.0634,29.0904,29.0634,29.0904,20455.0
2021-02-09 14:20:00,32.4,32.4,32.34,32.34,19602.0,29.0904,29.0904,29.0365,29.0365,19602.0
2021-02-09 14:25:00,32.34,32.38,32.34,32.36,9638.0,29.0365,29.0724,29.0365,29.0544,9638.0
2021-02-09 14:30:00,32.36,32.39,32.35,32.37,12687.0,29.0544,29.0814,29.0455,29.0634,12687.0
2021-02-09 14:35:00,32.38,32.4,32.37,32.4,8447.0,29.0724,29.0904,29.0634,29.0904,8447.0
2021-02-09 14:40:00,32.4,32.41,32.39,32.4,17061.0,29.0904,29.0993,29.0814,29.0904,17061.0
2021-02-09 14:45:00,32.39,32.42,32.39,32.41,16566.0,29.0814,29.1083,29.0814,29.0993,16566.0
2021-02-09 14:50:00,32.4,32.43,32.39,32.43,14206.0,29.0904,29.1173,29.0814,29.1173,14206.0
2021-02-09 14:55:00,32.43,32.43,32.4,32.4,20745.0,29.1173,29.1173,29.0904,29.0904,20745.0
2021-02-09 15:00:00,32.41,32.44,32.4,32.43,20969.0,29.0993,29.1263,29.0904,29.1173,20969.0
2021-02-09 15:05:00,32.43,32.44,32.41,32.44,14630.0,29.1173,29.1263,29.0993,29.1263,14630.0
2021-02-09 15:10:00,32.43,32.46,32.42,32.46,26463.0,29.1173,29.1442,29.1083,29.1442,26463.0
2021-02-09 15:15:00,32.46,32.46,32.36,32.36,34968.0,29.1442,29.1442,29.0544,29.0544,34968.0
2021-02-09 15:20:00,32.36,32.36,32.32,32.32,18418.0,29.0544,29.0544,29.0185,29.0185,18418.0
2021-02-09 15:25:00,32.33,32.37,32.32,32.37,22242.0,29.0275,29.0634,29.0185,29.0634,22242.0
2021-02-09 15:30:00,32.37,32.42,32.36,32.42,16500.0,29.0634,29.1083,29.0544,29.1083,16500.0
2021-02-09 15:35:00,32.41,32.45,32.39,32.45,44533.0,29.0993,29.1353,29.0814,29.1353,44533.0
2021-02-09 15:40:00,32.45,32.46,32.42,32.44,45418.0,29.1353,29.1442,29.1083,29.1263,45418.0
2021-02-09 15:45:00,32.44,32.45,32.38,32.41,32322.0,29.1263,29.1353,29.0724,29.0993,32322.0
2021-02-09 15:50:00,32.41,32.42,32.37,32.39,85442.0,29.0993,29.1083,29.0634,29.0814,85442.0
2021-02-09 15:55:00,32.4,32.41,32.35,32.38,173611.0,29.0904,29.0993,29.0455,29.0724,173611.0
2021-02-10 09:30:00,32.6,32.63,32.43,32.52,31004.0,29.2699,29.2969,29.1173,29.1981,31004.0
2021-02-10 09:35:00,32.56,32.63,32.55,32.61,20276.0,29.234,29.2969,29.225,29.2789,20276.0
2021-02-10 09:40:00,32.59,32.59,32.51,32.52,10782.0,29.261,29.261,29.1891,29.1981,10782.0
2021-02-10 09:45:00,32.51,32.51,32.45,32.47,11457.0,29.1891,29.1891,29.1353,29.1532,11457.0
2021-02-10 09:50:00,32.47,32.5,32.42,32.42,22158.0,29.1532,29.1801,29.1083,29.1083,22158.0
2021-02-10 09:55:00,32.42,32.46,32.41,32.41,12009.0,29.1083,29.1442,29.0993,29.0993,12009.0
2021-02-10 10:00:00,32.42,32.46,32.38,32.38,20082.0,29.1083,29.1442,29.0724,29.0724,20082.0
2021-02-10 10:05:00,32.39,32.46,32.38,32.41,14632.0,29.0814,29.1442,29.0724,29.0993,14632.0
2021-02-10 10:10:00,32.41,32.41,32.29,32.3,27407.0,29.0993,29.0993,28.9916,29.0006,27407.0
2021-02-10 10:15:00,32.29,32.29,32.19,32.19,100680.0,28.9916,28.9916,28.9018,28.9018,100680.0
2021-02-10 10:20:00,32.19,32.19,32.05,32.07,59352.0,28.9018,28.9018,28.7761,28.7941,59352.0
2021-02-10 10:25:00,32.08,32.22,32.07,32.2,59891.0,28.803,28.9287,28.7941,28.9108,59891.0
2021-02-10 10:30:00,32.2,32.21,32.09,32.1,36368.0,28.9108,28.9198,28.812,28.821,36368.0
2021-02-10 10:35:00,32.1,32.15,32.08,32.08,17872.0,28.821,28.8659,28.803,28.803,17872.0
2021-02-10 10:40:00,32.08,32.08,31.94,31.94,36739.0,28.803,28.803,28.6773,28.6773,36739.0
2021-02-10 10:45:00,31.95,32.02,31.93,31.94,41107.0,28.6863,28.7492,28.6684,28.6773,41107.0
2021-02-10 10:50:00,31.95,32.12,31.95,32.08,33181.0,28.6863,28.839,28.6863,28.803,33181.0
2021-02-10 10:55:00,32.08,32.09,32.01,32.06,23375.0,28.803,28.812,28.7402,28.7851,23375.0
2021-02-10 11:00:00,32.06,32.1,32.04,32.07,19195.0,28.7851,28.821,28.7671,28.7941,19195.0
2021-02-10 11:05:00,32.07,32.07,32.01,32.05,25858.0,28.7941,28.7941,28.7402,28.7761,25858.0
2021-02-10 11:10:00,32.05,32.14,32.05,32.13,16216.0,28.7761,28.8569,28.7761,28.8479,16216.0
2021-02-10 11:15:00,32.13,32.13,32.06,32.09,15508.0,28.8479,28.8479,28.7851,28.812,15508.0
2021-02-10 11:20:00,32.12,32.16,32.09,32.12,20243.0,28.839,28.8749,28.812,28.839,20243.0
2021-02-10 11:25:00,32.12,32.16,32.09,32.12,18197.0,28.839,28.8749,28.812,28.839,18197.0
2021-02-10 11:30:00,32.12,32.16,32.07,32.16,22425.0,28.839,28.8749,28.7941,28.8749,22425.0
2021-02-10 11:35:00,32.17,32.18,32.08,32.08,16501.0,28.8839,28.8928,28.803,28.803,16501.0
2021-02-10 11:40:00,32.08,32.09,32.06,32.08,9927.0,28.803,28.812,28.7851,28.803,9927.0
2021-02-10 11:45:00,32.07,32.1,32.05,32.08,17119.0,28.7941,28.821,28.7761,28.803,17119.0
2021-02-10 11:50:00,32.07,32.07,32.04,32.05,15146.0,28.7941,28.7941,28.7671,28.7761,15146.0
2021-02-10 11:55:00,32.06,32.11,32.05,32.05,12430.0,28.7851,28.83,28.7761,28.7761,12430.0
2021-02-10 12:00:00,32.06,32.06,31.99,32.0,20413.0,28.7851,28.7851,28.7222,28.7312,20413.0
2021-02-10 12:05:00,32.01,32.01,31.96,31.99,14984.0,28.7402,28.7402,28.6953,28.7222,14984.0
2021-02-10 12:10:00,31.99,32.04,31.98,32.04,10994.0,28.7222,28.7671,28.7133,28.7671,10994.0
2021-02-10 12:15:00,32.03,32.04,31.97,31.97,10626.0,28.7582,28.7671,28.7043,28.7043,10626.0
2021-02-10 12:20:00,31.97,31.98,31.89,31.9,33973.0,28.7043,28.7133,28.6325,28.6414,33973.0
2021-02-10 12:25:00,31.9,32.01,31.88,32.01,17840.0,28.6414,28.7402,28.6235,28.7402,17840.0
2021-02-10 12:30:00,32.02,32.03,31.99,32.01,12787.0,28.7492,28.7582,28.7222,28.7402,12787.0
2021-02-10 12:35:00,32.02,32.02,31.98,32.0,20611.0,28.7492,28.7492,28.7133,28.7312,20611.0
2021-02-10 12:40:00,32.01,32.04,32.01,32.01,10828.0,28.7402,28.7671,28.7402,28.7402,10828.0
2021-02-10 12:45:00,32.01,32.05,32.0,32.04,14088.0,28.7402,28.7761,28.7312,28.7671,14088.0
2021-02-10 12:50:00,32.04,32.04,32.01,32.02,38462.0,28.7671,28.7671,28.7402,28.7492,38462.0
2021-02-10 12:55:00,32.03,32.05,31.99,32.0,17100.0,28.7582,28.7761,28.7222,28.7312,17100.0
2021-02-10 13:00:00,32.0,32.01,31.97,31.98,10971.0,28.7312,28.7402,28.7043,28.7133,10971.0
2021-02-10 13:05:00,31.99,32.01,31.97,31.97,11569.0,28.7222,28.7402,28.7043,28.7043,11569.0
2021-02-10 13:10:00,31.97,31.98,31.95,31.95,18992.0,28.7043,28.7133,28.6863,28.6863,18992.0
2021-02-10 13:15:00,31.96,31.99,31.95,31.98,16257.0,28.6953,28.7222,28.6863,28.7133,16257.0
2021-02-10 13:20:00,31.98,31.99,31.97,31.99,8811.0,28.7133,28.7222,28.7043,28.7222,8811.0
2021-02-10 13:25:00,31.98,32.01,31.98,32.0,11793.0,28.7133,28.7402,28.7133,28.7312,11793.0
2021-02-10 13:30:00,32.0,32.01,31.99,32.0,17210.0,28.7312,28.7402,28.7222,28.7312,17210.0
2021-02-10 13:35:00,32.0,32.0,31.98,31.99,10490.0,28.7312,28.7312,28.7133,28.7222,10490.0
2021-02-10 13:40:00,31.98,31.99,31.96,31.96,12020.0,28.7133,28.7222,28.6953,28.6953,12020.0
2021-02-10 13:45:00,31.95,31.95,31.91,31.93,38667.0,28.6863,28.6863,28.6504,28.6684,38667.0
2021-02-10 13:50:00,31.94,31.99,31.93,31.97,14733.0,28.6773,28.7222,28.6684,28.7043,14733.0
2021-02-10 13:55:00,31.96,31.97,31.95,31.97,16279.0,28.6953,28.7043,28.6863,28.7043,16279.0
2021-02-10 14:00:00,31.98,32.01,31.96,32.0,23833.0,28.7133,28.7402,28.6953,28.7312,23833.0
2021-02-10 14:05:00,31.99,32.0,31.96,31.96,35371.0,28.7222,28.7312,28.6953,28.6953,35371.0
2021-02-10 14:10:00,31.96,32.0,31.96,31.99,17935.0,28.6953,28.7312,28.6953,28.7222,17935.0
2021-02-10 14:15:00,31.99,32.02,31.97,32.01,13151.0,28.7222,28.7492,28.7043,28.7402,13151.0
2021-02-10 14:20:00,32.01,32.01,31.98,31.99,24514.0,28.7402,28.7402,28.7133,28.7222,24514.0
2021-02-10 14:25:00,31.99,32.07,31.97,32.07,31544.0,28.7222,28.7941,28.7043,28.7941,31544.0
2021-02-10 14:30:00,32.08,32.16,32.07,32.15,28308.0,28.803,28.8749,28.7941,28.8659,28308.0
2021-02-10 14:35:00,32.15,32.18,32.13,32.16,11202.0,28.8659,28.8928,28.8479,28.8749,11202.0
2021-02-10 14:40:00,32.16,32.2,32.16,32.2,14306.0,28.8749,28.9108,28.8749,28.9108,14306.0
2021-02-10 14:45:00,32.2,32.23,32.16,32.23,26604.0,28.9108,28.9377,28.8749,28.9377,26604.0
2021-02-10 14:50:00,32.22,32.22,32.15,32.15,23295.0,28.9287,28.9287,28.8659,28.8659,23295.0
2021-02-10 14:55:00,32.15,32.16,32.12,32.13,16966.0,28.8659,28.8749,28.839,28.8479,16966.0
2021-02-10 15:00:00,32.13,32.14,32.11,32.11,11488.0,28.8479,28.8569,28.83,28.83,11488.0
2021-02-10 15:05:00,32.12,32.12,32.1,32.11,13198.0,28.839,28.839,28.821,28.83,13198.0
2021-02-10 15:10:00,32.11,32.15,32.1,32.13,27326.0,28.83,28.8659,28.821,28.8479,27326.0
2021-02-10 15:15:00,32.13,32.13,32.09,32.1,18227.0,28.8479,28.8479,28.812,28.821,18227.0
2021-02-10 15:20:00,32.1,32.1,32.06,32.07,22191.0,28.821,28.821,28.7851,28.7941,22191.0
2021-02-10 15:25:00,32.08,32.1,32.07,32.08,22556.0,28.803,28.821,28.7941,28.803,22556.0
2021-02-10 15:30:00,32.09,32.1,32.05,32.06,28833.0,28.812,28.821,28.7761,28.7851,28833.0
2021-02-10 15:35:00,32.07,32.07,32.03,32.03,39274.0,28.7941,28.7941,28.7582,28.7582,39274.0
2021-02-10 15:40:00,32.04,32.04,32.0,32.01,35241.0,28.7671,28.7671,28.7312,28.7402,35241.0
2021-02-10 15:45:00,32.0,32.05,31.99,32.02,49272.0,28.7312,28.7761,28.7222,28.7492,49272.0
2021-02-10 15:50:00,32.02,32.04,31.98,32.02,88787.0,28.7492,28.7671,28.7133,28.7492,88787.0
2021-02-10 15:55:00,32.02,32.03,31.99,32.02,158437.0,28.7492,28.7582,28.7222,28.7492,158437.0
2021-02-11 09:30:00,31.98,31.98,31.75,31.88,36820.0,28.7133,28.7133,28.5068,28.6235,36820.0
2021-02-11 09:35:00,31.91,32.01,31.87,31.91,37335.0,28.6504,28.7402,28.6145,28.6504,37335.0
2021-02-11 09:40:00,31.93,31.94,31.88,31.92,15095.0,28.6684,28.6773,28.6235,28.6594,15095.0
2021-02-11 09:45:00,31.9,31.91,31.84,31.91,16489.0,28.6414,28.6504,28.5876,28.6504,16489.0
2021-02-11 09:50:00,31.91,31.92,31.88,31.91,11880.0,28.6504,28.6594,28.6235,28.6504,11880.0
2021-02-11 09:55:00,31.91,31.98,31.89,31.95,18546.0,28.6504,28.7133,28.6325,28.6863,18546.0
2021-02-11 10:00:00,31.96,32.02,31.95,31.96,14766.0,28.6953,28.7492,28.6863,28.6953,14766.0
2021-02-11 10:05:00,31.95,31.96,31.88,31.89,10785.0,28.6863,28.6953,28.6235,28.6325,10785.0
2021-02-11 10:10:00,31.89,31.91,31.84,31.85,11040.0,28.6325,28.6504,28.5876,28.5965,11040.0
2021-02-11 10:15:00,31.84,31.88,31.83,31.86,14827.0,28.5876,28.6235,28.5786,28.6055,14827.0
2021-02-11 10:20:00,31.85,31.85,31.79,31.8,8297.0,28.5965,28.5965,28.5427,28.5516,8297.0
2021-02-11 10:25:00,31.8,31.85,31.77,31.85,11928.0,28.5516,28.5965,28.5247,28.5965,11928.0
2021-02-11 10:30:00,31.85,31.89,31.84,31.87,8285.0,28.5965,28.6325,28.5876,28.6145,8285.0
2021-02-11 10:35:00,31.88,31.9,31.86,31.9,17556.0,28.6235,28.6414,28.6055,28.6414,17556.0
2021-02-11 10:40:00,31.9,31.99,31.9,31.97,15076.0,28.6414,28.7222,28.6414,28.7043,15076.0
2021-02-11 10:45:00,31.97,31.99,31.97,31.97,12544.0,28.7043,28.7222,28.7043,28.7043,12544.0
2021-02-11 10:50:00,31.98,31.99,31.95,31.96,10299.0,28.7133,28.7222,28.6863,28.6953,10299.0
2021-02-11 10:55:00,31.95,31.95,31.87,31.87,18060.0,28.6863,28.6863,28.6145,28.6145,18060.0
2021-02-11 11:00:00,31.87,31.88,31.83,31.85,13002.0,28.6145,28.6235,28.5786,28.5965,13002.0
2021-02-11 11:05:00,31.84,31.85,31.83,31.85,3662.0,28.5876,28.5965,28.5786,28.5965,3662.0
2021-02-11 11:10:00,31.85,31.87,31.81,31.87,20259.0,28.5965,28.6145,28.5606,28.6145,20259.0
2021-02-11 11:15:00,31.89,31.93,31.89,31.92,11401.0,28.6325,28.6684,28.6325,28.6594,11401.0
2021-02-11 11:20:00,31.92,31.95,31.91,31.95,29421.0,28.6594,28.6863,28.6504,28.6863,29421.0
2021-02-11 11:25:00,31.95,31.98,31.95,31.98,11006.0,28.6863,28.7133,28.6863,28.7133,11006.0
2021-02-11 11:30:00,31.98,32.01,31.97,31.99,18802.0,28.7133,28.7402,28.7043,28.7222,18802.0
2021-02-11 11:35:00,31.99,32.05,31.99,32.04,16767.0,28.7222,28.7761,28.7222,28.7671,16767.0
2021-02-11 11:40:00,32.04,32.05,32.0,32.03,15707.0,28.7671,28.7761,28.7312,28.7582,15707.0
2021-02-11 11:45:00,32.02,32.03,32.0,32.02,6589.0,28.7492,28.7582,28.7312,28.7492,6589.0
2021-02-11 11:50:00,32.02,32.02,31.99,32.0,18811.0,28.7492,28.7492,28.7222,28.7312,18811.0
2021-02-11 11:55:00,32.0,32.04,31.99,32.02,13593.0,28.7312,28.7671,28.7222,28.7492,13593.0
2021-02-11 12:00:00,32.02,32.03,32.01,32.02,7387.0,28.7492,28.7582,28.7402,28.7492,7387.0
2021-02-11 12:05:00,32.02,32.06,32.01,32.02,16081.0,28.7492,28.7851,28.7402,28.7492,16081.0
2021-02-11 12:10:00,32.02,32.03,32.0,32.02,8803.0,28.7492,28.7582,28.7312,28.7492,8803.0
2021-02-11 12:15:00,32.02,32.02,31.99,32.0,23959.0,28.7492,28.7492,28.7222,28.7312,23959.0
2021-02-11 12:20:00,31.99,32.04,31.99,32.02,35809.0,28.7222,28.7671,28.7222,28.7492,35809.0
2021-02-11 12:25:00,32.02,32.08,32.01,32.05,52309.0,28.7492,28.803,28.7402,28.7761,52309.0
2021-02-11 12:30:00,32.06,32.1,32.05,32.09,129399.0,28.7851,28.821,28.7761,28.812,129399.0
2021-02-11 12:35:00,32.1,32.13,32.07,32.13,45739.0,28.821,28.8479,28.7941,28.8479,45739.0
2021-02-11 12:40:00,32.12,32.15,32.07,32.09,71527.0,28.839,28.8659,28.7941,28.812,71527.0
2021-02-11 12:45:00,32.09,32.11,31.95,32.11,81936.0,28.812,28.83,28.6863,28.83,81936.0
2021-02-11 12:50:00,32.11,32.13,32.09,32.11,22508.0,28.83,28.8479,28.812,28.83,22508.0
2021-02-11 12:55:00,32.11,32.15,32.09,32.15,12830.0,28.83,28.8659,28.812,28.8659,12830.0
2021-02-11 13:00:00,32.16,32.21,32.15,32.2,84744.0,28.8749,28.9198,28.8659,28.9108,84744.0
2021-02-11 13:05:00,32.2,32.26,32.14,32.14,43525.0,28.9108,28.9647,28.8569,28.8569,43525.0
2021-02-11 13:10:00,32.15,32.2,32.12,32.19,14962.0,28.8659,28.9108,28.839,28.9018,14962.0
2021-02-11 13:15:00,32.2,32.2,32.16,32.16,11354.0,28.9108,28.9108,28.8749,28.8749,11354.0
2021-02-11 13:20:00,32.16,32.18,32.15,32.16,14032.0,28.8749,28.8928,28.8659,28.8749,14032.0
2021-02-11 13:25:00,32.15,32.16,32.14,32.15,20891.0,28.8659,28.8749,28.8569,28.8659,20891.0
2021-02-11 13:30:00,32.15,32.15,32.13,32.13,12241.0,28.8659,28.8659,28.8479,28.8479,12241.0
2021-02-11 13:35:00,32.14,32.15,32.11,32.12,19366.0,28.8569,28.8659,28.83,28.839,19366.0
2021-02-11 13:40:00,32.11,32.12,32.09,32.11,39146.0,28.83,28.839,28.812,28.83,39146.0
2021-02-11 13:45:00,32.1,32.11,32.04,32.09,36363.0,28.821,28.83,28.7671,28.812,36363.0
2021-02-11 13:50:00,32.09,32.13,32.09,32.13,26200.0,28.812,28.8479,28.812,28.8479,26200.0
2021-02-11 13:55:00,32.13,32.13,32.08,32.08,259885.0,28.8479,28.8479,28.803,28.803,259885.0
2021-02-11 14:00:00,32.09,32.09,31.89,31.92,52380.0,28.812,28.812,28.6325,28.6594,52380.0
2021-02-11 14:05:00,31.93,32.0,31.92,32.0,9120.0,28.6684,28.7312,28.6594,28.7312,9120.0
2021-02-11 14:10:00,31.99,31.99,31.9,31.9,23432.0,28.7222,28.7222,28.6414,28.6414,23432.0
2021-02-11 14:15:00,31.9,31.91,31.86,31.88,25382.0,28.6414,28.6504,28.6055,28.6235,25382.0
2021-02-11 14:20:00,31.88,31.91,31.84,31.85,19498.0,28.6235,28.6504,28.5876,28.5965,19498.0
2021-02-11 14:25:00,31.85,31.86,31.82,31.83,14586.0,28.5965,28.6055,28.5696,28.5786,14586.0
2021-02-11 14:30:00,31.83,31.85,31.83,31.84,23619.0,28.5786,28.5965,28.5786,28.5876,23619.0
2021-02-11 14:35:00,31.84,31.84,31.82,31.84,8840.0,28.5876,28.5876,28.5696,28.5876,8840.0
2021-02-11 14:40:00,31.83,31.89,31.83,31.89,18468.0,28.5786,28.6325,28.5786,28.6325,18468.0
2021-02-11 14:45:00,31.9,31.9,31.87,31.88,8193.0,28.6414,28.6414,28.6145,28.6235,8193.0
2021-02-11 14:50:00,31.88,31.91,31.86,31.88,20409.0,28.6235,28.6504,28.6055,28.6235,20409.0
2021-02-11 14:55:00,31.89,31.9,31.84,31.85,21202.0,28.6325,28.6414,28.5876,28.5965,21202.0
2021-02-11 15:00:00,31.84,31.85,31.81,31.85,20752.0,28.5876,28.5965,28.5606,28.5965,20752.0
2021-02-11 15:05:00,31.85,31.88,31.84,31.88,7120.0,28.5965,28.6235,28.5876,28.6235,7120.0
2021-02-11 15:10:00,31.88,31.9,31.86,31.89,23993.0,28.6235,28.6414,28.6055,28.6325,23993.0
2021-02-11 15:15:00,31.89,31.9,31.87,31.88,26096.0,28.6325,28.6414,28.6145,28.6235,26096.0
2021-02-11 15:20:00,31.88,31.93,31.87,31.93,35759.0,28.6235,28.6684,28.6145,28.6684,35759.0
2021-02-11 15:25:00,31.93,31.93,31.9,31.92,39169.0,28.6684,28.6684,28.6414,28.6594,39169.0
2021-02-11 15:30:00,31.92,31.93,31.89,31.91,75425.0,28.6594,28.6684,28.6325,28.6504,75425.0
2021-02-11 15:35:00,31.91,31.92,31.87,31.87,101311.0,28.6504,28.6594,28.6145,28.6145,101311.0
2021-02-11 15:40:00,31.86,31.87,31.79,31.87,60243.0,28.6055,28.6145,28.5427,28.6145,60243.0
2021-02-11 15:45:00,31.86,31.9,31.82,31.89,160887.0,28.6055,28.6414,28.5696,28.6325,160887.0
2021-02-11 15:50:00,31.89,31.9,31.84,31.89,120752.0,28.6325,28.6414,28.5876,28.6325,120752.0
2021-02-11 15:55:00,31.9,31.92,31.84,31.92,278988.0,28.6414,28.6594,28.5876,28.6594,278988.0
2021-02-12 09:30:00,31.93,31.93,31.7,31.75,29633.0,28.6684,28.6684,28.4619,28.5068,29633.0
2021-02-12 09:35:00,31.77,31.77,31.62,31.76,35743.0,28.5247,28.5247,28.39,28.5157,35743.0
2021-02-12 09:40:00,31.76,31.79,31.71,31.79,34360.0,28.5157,28.5427,28.4708,28.5427,34360.0
2021-02-12 09:45:00,31.8,31.82,31.66,31.69,22761.0,28.5516,28.5696,28.426,28.4529,22761.0
2021-02-12 09:50:00,31.69,31.74,31.63,31.73,24344.0,28.4529,28.4978,28.399,28.4888,24344.0
2021-02-12 09:55:00,31.73,31.84,31.72,31.83,48482.0,28.4888,28.5876,28.4798,28.5786,48482.0
2021-02-12 10:00:00,31.83,31.89,31.8,31.81,71996.0,28.5786,28.6325,28.5516,28.5606,71996.0
2021-02-12 10:05:00,31.81,31.82,31.75,31.8,23718.0,28.5606,28.5696,28.5068,28.5516,23718.0
2021-02-12 10:10:00,31.8,31.8,31.74,31.79,23339.0,28.5516,28.5516,28.4978,28.5427,23339.0
2021-02-12 10:15:00,31.78,31.81,31.75,31.77,19250.0,28.5337,28.5606,28.5068,28.5247,19250.0
2021-02-12 10:20:00,31.77,31.78,31.71,31.75,34410.0,28.5247,28.5337,28.4708,28.5068,34410.0
2021-02-12 10:25:00,31.75,31.8,31.73,31.74,28134.0,28.5068,28.5516,28.4888,28.4978,28134.0
2021-02-12 10:30:00,31.74,31.8,31.63,31.67,54222.0,28.4978,28.5516,28.399,28.4349,54222.0
2021-02-12 10:35:00,31.67,31.72,31.63,31.7,27039.0,28.4349,28.4798,28.399,28.4619,27039.0
2021-02-12 10:40:00,31.7,31.74,31.67,31.71,21249.0,28.4619,28.4978,28.4349,28.4708,21249.0
2021-02-12 10:45:00,31.71,31.78,31.7,31.72,39798.0,28.4708,28.5337,28.4619,28.4798,39798.0
2021-02-12 10:50:00,31.72,31.74,31.64,31.64,23976.0,28.4798,28.4978,28.408,28.408,23976.0
2021-02-12 10:55:00,31.65,31.68,31.62,31.64,40094.0,28.417,28.4439,28.39,28.408,40094.0
2021-02-12 11:00:00,31.65,31.69,31.64,31.64,17503.0,28.417,28.4529,28.408,28.408,17503.0
2021-02-12 11:05:00,31.64,31.7,31.62,31.69,23133.0,28.408,28.4619,28.39,28.4529,23133.0
2021-02-12 11:10:00,31.68,31.69,31.65,31.66,20904.0,28.4439,28.4529,28.417,28.426,20904.0
2021-02-12 11:15:00,31.66,31.7,31.65,31.66,10265.0,28.426,28.4619,28.417,28.426,10265.0
2021-02-12 11:20:00,31.67,31.73,31.66,31.73,30365.0,28.4349,28.4888,28.426,28.4888,30365.0
2021-02-12 11:25:00,31.73,31.73,31.67,31.71,24434.0,28.4888,28.4888,28.4349,28.4708,24434.0
2021-02-12 11:30:00,31.71,31.73,31.7,31.72,17317.0,28.4708,28.4888,28.4619,28.4798,17317.0
2021-02-12 11:35:00,31.71,31.74,31.66,31.67,17556.0,28.4708,28.4978,28.426,28.4349,17556.0
2021-02-12 11:40:00,31.67,31.76,31.64,31.7,290600.0,28.4349,28.5157,28.408,28.4619,290600.0
2021-02-12 11:45:00,31.7,31.73,31.68,31.71,14436.0,28.4619,28.4888,28.4439,28.4708,14436.0
2021-02-12 11:50:00,31.71,31.72,31.69,31.71,9458.0,28.4708,28.4798,28.4529,28.4708,9458.0
2021-02-12 11:55:00,31.71,31.71,31.68,31.68,7835.0,28.4708,28.4708,28.4439,28.4439,7835.0
2021-02-12 12:00:00,31.68,31.72,31.68,31.71,16396.0,28.4439,28.4798,28.4439,28.4708,16396.0
2021-02-12 12:05:00,31.71,31.75,31.71,31.75,10778.0,28.4708,28.5068,28.4708,28.5068,10778.0
2021-02-12 12:10:00,31.74,31.8,31.74,31.8,12777.0,28.4978,28.5516,28.4978,28.5516,12777.0
2021-02-12 12:15:00,31.79,31.83,31.77,31.78,19263.0,28.5427,28.5786,28.5247,28.5337,19263.0
2021-02-12 12:20:00,31.78,31.79,31.76,31.78,12575.0,28.5337,28.5427,28.5157,28.5337,12575.0
2021-02-12 12:25:00,31.77,31.78,31.7,31.71,19787.0,28.5247,28.5337,28.4619,28.4708,19787.0
2021-02-12 12:30:00,31.71,31.71,31.66,31.71,21074.0,28.4708,28.4708,28.426,28.4708,21074.0
2021-02-12 12:35:00,31.71,31.72,31.69,31.7,16831.0,28.4708,28.4798,28.4529,28.4619,16831.0
2021-02-12 12:40:00,31.7,31.73,31.68,31.69,27749.0,28.4619,28.4888,28.4439,28.4529,27749.0
2021-02-12 12:45:00,31.69,31.71,31.68,31.71,13080.0,28.4529,28.4708,28.4439,28.4708,13080.0
2021-02-12 12:50:00,31.71,31.71,31.69,31.7,15182.0,28.4708,28.4708,28.4529,28.4619,15182.0
2021-02-12 12:55:00,31.7,31.72,31.69,31.7,11905.0,28.4619,28.4798,28.4529,28.4619,11905.0
2021-02-12 13:00:00,31.71,31.72,31.69,31.72,11009.0,28.4708,28.4798,28.4529,28.4798,11009.0
2021-02-12 13:05:00,31.72,31.73,31.71,31.73,19218.0,28.4798,28.4888,28.4708,28.4888,19218.0
2021-02-12 13:10:00,31.73,31.74,31.72,31.73,12175.0,28.4888,28.4978,28.4798,28.4888,12175.0
2021-02-12 13:15:00,31.73,31.75,31.71,31.71,29995.0,28.4888,28.5068,28.4708,28.4708,29995.0
2021-02-12 13:20:00,31.71,31.77,31.69,31.77,12655.0,28.4708,28.5247,28.4529,28.5247,12655.0
2021-02-12 13:25:00,31.77,31.79,31.74,31.75,9135.0,28.5247,28.5427,28.4978,28.5068,9135.0
2021-02-12 13:30:00,31.75,31.75,31.73,31.73,9212.0,28.5068,28.5068,28.4888,28.4888,9212.0
2021-02-12 13:35:00,31.74,31.74,31.72,31.73,13294.0,28.4978,28.4978,28.4798,28.4888,13294.0
2021-02-12 13:40:00,31.73,31.74,31.7,31.71,36703.0,28.4888,28.4978,28.4619,28.4708,36703.0
2021-02-12 13:45:00,31.71,31.75,31.71,31.75,19497.0,28.4708,28.5068,28.4708,28.5068,19497.0
2021-02-12 13:50:00,31.75,31.76,31.74,31.75,13586.0,28.5068,28.5157,28.4978,28.5068,13586.0
2021-02-12 13:55:00,31.75,31.75,31.65,31.67,24720.0,28.5068,28.5068,28.417,28.4349,24720.0
2021-02-12 14:00:00,31.67,31.7,31.65,31.7,17403.0,28.4349,28.4619,28.417,28.4619,17403.0
2021-02-12 14:05:00,31.7,31.7,31.67,31.68,12576.0,28.4619,28.4619,28.4349,28.4439,12576.0
2021-02-12 14:10:00,31.68,31.71,31.67,31.69,17492.0,28.4439,28.4708,28.4349,28.4529,17492.0
2021-02-12 14:15:00,31.69,31.7,31.66,31.68,16596.0,28.4529,28.4619,28.426,28.4439,16596.0
2021-02-12 14:20:00,31.68,31.68,31.67,31.68,9825.0,28.4439,28.4439,28.4349,28.4439,9825.0
2021-02-12 14:25:00,31.68,31.7,31.66,31.69,17890.0,28.4439,28.4619,28.426,28.4529,17890.0
2021-02-12 14:30:00,31.69,31.7,31.67,31.7,10487.0,28.4529,28.4619,28.4349,28.4619,10487.0
2021-02-12 14:35:00,31.7,31.71,31.67,31.69,29301.0,28.4619,28.4708,28.4349,28.4529,29301.0
2021-02-12 14:40:00,31.69,31.69,31.66,31.67,15505.0,28.4529,28.4529,28.426,28.4349,15505.0
2021-02-12 14:45:00,31.66,31.67,31.66,31.66,7118.0,28.426,28.4349,28.426,28.426,7118.0
2021-02-12 14:50:00,31.66,31.66,31.6,31.61,22968.0,28.426,28.426,28.3721,28.3811,22968.0
2021-02-12 14:55:00,31.6,31.62,31.58,31.59,30525.0,28.3721,28.39,28.3541,28.3631,30525.0
2021-02-12 15:00:00,31.59,31.6,31.57,31.57,17190.0,28.3631,28.3721,28.3451,28.3451,17190.0
2021-02-12 15:05:00,31.58,31.61,31.57,31.58,32224.0,28.3541,28.3811,28.3451,28.3541,32224.0
2021-02-12 15:10:00,31.58,31.58,31.55,31.56,21202.0,28.3541,28.3541,28.3272,28.3362,21202.0
2021-02-12 15:15:00,31.56,31.61,31.55,31.61,45082.0,28.3362,28.3811,28.3272,28.3811,45082.0
2021-02-12 15:20:00,31.61,31.63,31.6,31.63,40328.0,28.3811,28.399,28.3721,28.399,40328.0
2021-02-12 15:25:00,31.63,31.64,31.61,31.64,39045.0,28.399,28.408,28.3811,28.408,39045.0
2021-02-12 15:30:00,31.64,31.65,31.62,31.64,41769.0,28.408,28.417,28.39,28.408,41769.0
2021-02-12 15:35:00,31.64,31.74,31.63,31.74,61021.0,28.408,28.4978,28.399,28.4978,61021.0
2021-02-12 15:40:00,31.73,31.75,31.64,31.68,75114.0,28.4888,28.5068,28.408,28.4439,75114.0
2021-02-12 15:45:00,31.68,31.68,31.64,31.66,92363.0,28.4439,28.4439,28.408,28.426,92363.0
2021-02-12 15:50:00,31.66,31.73,31.64,31.71,149967.0,28.426,28.4888,28.408,28.4708,149967.0
2021-02-12 15:55:00,31.71,31.77,31.69,31.77,349327.0,28.4708,28.5247,28.4529,28.5247,349327.0
2021-02-16 09:30:00,31.75,31.78,31.55,31.78,90959.0,28.5068,28.5337,28.3272,28.5337,90959.0
2021-02-16 09:35:00,31.77,31.78,31.64,31.7,35378.0,28.5247,28.5337,28.408,28.4619,35378.0
2021-02-16 09:40:00,31.7,31.77,31.7,31.76,25138.0,28.4619,28.5247,28.4619,28.5157,25138.0
2021-02-16 09:45:00,31.76,31.77,31.66,31.68,31286.0,28.5157,28.5247,28.426,28.4439,31286.0
2021-02-16 09:50:00,31.67,31.79,31.65,31.79,58673.0,28.4349,28.5427,28.417,28.5427,58673.0
2021-02-16 09:55:00,31.79,31.8,31.69,31.7,19193.0,28.5427,28.5516,28.4529,28.4619,19193.0
2021-02-16 10:00:00,31.7,31.74,31.64,31.65,43860.0,28.4619,28.4978,28.408,28.417,43860.0
2021-02-16 10:05:00,31.65,31.72,31.61,31.61,30266.0,28.417,28.4798,28.3811,28.3811,30266.0
2021-02-16 10:10:00,31.62,31.67,31.61,31.67,26970.0,28.39,28.4349,28.3811,28.4349,26970.0
2021-02-16 10:15:00,31.67,31.75,31.66,31.7,44795.0,28.4349,28.5068,28.426,28.4619,44795.0
2021-02-16 10:20:00,31.69,31.69,31.63,31.68,20323.0,28.4529,28.4529,28.399,28.4439,20323.0
2021-02-16 10:25:00,31.68,31.68,31.64,31.67,20669.0,28.4439,28.4439,28.408,28.4349,20669.0
2021-02-16 10:30:00,31.67,31.68,31.62,31.63,20883.0,28.4349,28.4439,28.39,28.399,20883.0
2021-02-16 10:35:00,31.63,31.65,31.61,31.63,20750.0,28.399,28.417,28.3811,28.399,20750.0
2021-02-16 10:40:00,31.62,31.62,31.57,31.59,9723.0,28.39,28.39,28.3451,28.3631,9723.0
2021-02-16 10:45:00,31.58,31.59,31.5,31.51,30417.0,28.3541,28.3631,28.2823,28.2913,30417.0
2021-02-16 10:50:00,31.51,31.52,31.47,31.5,77051.0,28.2913,28.3003,28.2554,28.2823,77051.0
2021-02-16 10:55:00,31.5,31.61,31.49,31.56,241080.0,28.2823,28.3811,28.2733,28.3362,241080.0
2021-02-16 11:00:00,31.56,31.56,31.41,31.43,81400.0,28.3362,28.3362,28.2015,28.2194,81400.0
2021-02-16 11:05:00,31.43,31.49,31.36,31.38,75317.0,28.2194,28.2733,28.1566,28.1746,75317.0
2021-02-16 11:10:00,31.38,31.43,31.38,31.41,17909.0,28.1746,28.2194,28.1746,28.2015,17909.0
2021-02-16 11:15:00,31.42,31.45,31.39,31.44,71383.0,28.2105,28.2374,28.1835,28.2284,71383.0
2021-02-16 11:20:00,31.44,31.47,31.42,31.45,11805.0,28.2284,28.2554,28.2105,28.2374,11805.0
2021-02-16 11:25:00,31.45,31.46,31.4,31.41,19545.0,28.2374,28.2464,28.1925,28.2015,19545.0
2021-02-16 11:30:00,31.41,31.47,31.37,31.45,22640.0,28.2015,28.2554,28.1656,28.2374,22640.0
2021-02-16 11:35:00,31.46,31.52,31.44,31.52,9946.0,28.2464,28.3003,28.2284,28.3003,9946.0
2021-02-16 11:40:00,31.52,31.53,31.45,31.45,16617.0,28.3003,28.3092,28.2374,28.2374,16617.0
2021-02-16 11:45:00,31.45,31.46,31.4,31.41,18941.0,28.2374,28.2464,28.1925,28.2015,18941.0
2021-02-16 11:50:00,31.4,31.46,31.38,31.45,28649.0,28.1925,28.2464,28.1746,28.2374,28649.0
2021-02-16 11:55:00,31.45,31.49,31.44,31.49,28223.0,28.2374,28.2733,28.2284,28.2733,28223.0
2021-02-16 12:00:00,31.48,31.5,31.45,31.46,16681.0,28.2643,28.2823,28.2374,28.2464,16681.0
2021-02-16 12:05:00,31.45,31.46,31.38,31.4,26205.0,28.2374,28.2464,28.1746,28.1925,26205.0
2021-02-16 12:10:00,31.4,31.54,31.4,31.54,43378.0,28.1925,28.3182,28.1925,28.3182,43378.0
2021-02-16 12:15:00,31.54,31.64,31.54,31.57,74750.0,28.3182,28.408,28.3182,28.3451,74750.0
2021-02-16 12:20:00,31.57,31.59,31.54,31.59,24403.0,28.3451,28.3631,28.3182,28.3631,24403.0
2021-02-16 12:25:00,31.59,31.61,31.58,31.59,18567.0,28.3631,28.3811,28.3541,28.3631,18567.0
2021-02-16 12:30:00,31.58,31.58,31.51,31.56,39954.0,28.3541,28.3541,28.2913,28.3362,39954.0
2021-02-16 12:35:00,31.57,31.59,31.5,31.52,23752.0,28.3451,28.3631,28.2823,28.3003,23752.0
2021-02-16 12:40:00,31.52,31.53,31.48,31.49,25753.0,28.3003,28.3092,28.2643,28.2733,25753.0
2021-02-16 12:45:00,31.49,31.49,31.43,31.45,18613.0,28.2733,28.2733,28.2194,28.2374,18613.0
2021-02-16 12:50:00,31.45,31.46,31.43,31.46,13299.0,28.2374,28.2464,28.2194,28.2464,13299.0
2021-02-16 12:55:00,31.46,31.47,31.43,31.47,16808.0,28.2464,28.2554,28.2194,28.2554,16808.0
2021-02-16 13:00:00,31.47,31.51,31.45,31.5,28338.0,28.2554,28.2913,28.2374,28.2823,28338.0
2021-02-16 13:05:00,31.49,31.5,31.45,31.45,56295.0,28.2733,28.2823,28.2374,28.2374,56295.0
2021-02-16 13:10:00,31.44,31.47,31.44,31.46,18856.0,28.2284,28.2554,28.2284,28.2464,18856.0
2021-02-16 13:15:00,31.46,31.47,31.42,31.42,12619.0,28.2464,28.2554,28.2105,28.2105,12619.0
2021-02-16 13:20:00,31.42,31.46,31.41,31.46,23111.0,28.2105,28.2464,28.2015,28.2464,23111.0
2021-02-16 13:25:00,31.46,31.46,31.43,31.45,7610.0,28.2464,28.2464,28.2194,28.2374,7610.0
2021-02-16 13:30:00,31.45,31.46,31.42,31.46,54890.0,28.2374,28.2464,28.2105,28.2464,54890.0
2021-02-16 13:35:00,31.46,31.49,31.43,31.44,40369.0,28.2464,28.2733,28.2194,28.2284,40369.0
2021-02-16 13:40:00,31.44,31.44,31.39,31.43,26517.0,28.2284,28.2284,28.1835,28.2194,26517.0
2021-02-16 13:45:00,31.44,31.46,31.43,31.44,12131.0,28.2284,28.2464,28.2194,28.2284,12131.0
2021-02-16 13:50:00,31.44,31.44,31.35,31.36,34028.0,28.2284,28.2284,28.1476,28.1566,34028.0
2021-02-16 13:55:00,31.36,31.36,31.32,31.32,36194.0,28.1566,28.1566,28.1207,28.1207,36194.0
2021-02-16 14:00:00,31.33,31.34,31.3,31.31,35212.0,28.1297,28.1386,28.1027,28.1117,35212.0
2021-02-16 14:05:00,31.3,31.31,31.27,31.27,31286.0,28.1027,28.1117,28.0758,28.0758,31286.0
2021-02-16 14:10:00,31.28,31.3,31.26,31.29,20143.0,28.0848,28.1027,28.0668,28.0937,20143.0
2021-02-16 14:15:00,31.29,31.32,31.28,31.32,19758.0,28.0937,28.1207,28.0848,28.1207,19758.0
2021-02-16 14:20:00,31.32,31.34,31.31,31.34,20534.0,28.1207,28.1386,28.1117,28.1386,20534.0
2021-02-16 14:25:00,31.34,31.34,31.31,31.33,19915.0,28.1386,28.1386,28.1117,28.1297,19915.0
2021-02-16 14:30:00,31.33,31.35,31.31,31.32,24783.0,28.1297,28.1476,28.1117,28.1207,24783.0
2021-02-16 14:35:00,31.33,31.34,31.31,31.33,28328.0,28.1297,28.1386,28.1117,28.1297,28328.0
2021-02-16 14:40:00,31.33,31.33,31.32,31.33,16661.0,28.1297,28.1297,28.1207,28.1297,16661.0
2021-02-16 14:45:00,31.33,31.33,31.29,31.3,24968.0,28.1297,28.1297,28.0937,28.1027,24968.0
2021-02-16 14:50:00,31.3,31.3,31.27,31.3,27486.0,28.1027,28.1027,28.0758,28.1027,27486.0
2021-02-16 14:55:00,31.3,31.39,31.29,31.38,31165.0,28.1027,28.1835,28.0937,28.1746,31165.0
2021-02-16 15:00:00,31.38,31.38,31.34,31.38,19720.0,28.1746,28.1746,28.1386,28.1746,19720.0
2021-02-16 15:05:00,31.37,31.39,31.35,31.38,29057.0,28.1656,28.1835,28.1476,28.1746,29057.0
2021-02-16 15:10:00,31.38,31.39,31.34,31.35,28097.0,28.1746,28.1835,28.1386,28.1476,28097.0
2021-02-16 15:15:00,31.36,31.38,31.34,31.36,27487.0,28.1566,28.1746,28.1386,28.1566,27487.0
2021-02-16 15:20:00,31.36,31.37,31.33,31.36,19607.0,28.1566,28.1656,28.1297,28.1566,19607.0
2021-02-16 15:25:00,31.36,31.4,31.35,31.39,21586.0,28.1566,28.1925,28.1476,28.1835,21586.0
2021-02-16 15:30:00,31.4,31.4,31.35,31.37,79549.0,28.1925,28.1925,28.1476,28.1656,79549.0
2021-02-16 15:35:00,31.37,31.37,31.33,31.34,65460.0,28.1656,28.1656,28.1297,28.1386,65460.0
2021-02-16 15:40:00,31.33,31.4,31.31,31.38,57356.0,28.1297,28.1925,28.1117,28.1746,57356.0
2021-02-16 15:45:00,31.38,31.38,31.32,31.35,59105.0,28.1746,28.1746,28.1207,28.1476,59105.0
2021-02-16 15:50:00,31.35,31.47,31.34,31.46,135921.0,28.1476,28.2554,28.1386,28.2464,135921.0
2021-02-16 15:55:00,31.46,31.47,31.4,31.42,229669.0,28.2464,28.2554,28.1925,28.2105,229669.0
2021-02-17 09:30:00,31.49,31.52,31.28,31.38,77495.0,28.2733,28.3003,28.0848,28.1746,77495.0
2021-02-17 09:35:00,31.38,31.43,31.35,31.39,52635.0,28.1746,28.2194,28.1476,28.1835,52635.0
2021-02-17 09:40:00,31.38,31.38,31.34,31.38,18528.0,28.1746,28.1746,28.1386,28.1746,18528.0
2021-02-17 09:45:00,31.39,31.43,31.35,31.36,22666.0,28.1835,28.2194,28.1476,28.1566,22666.0
2021-02-17 09:50:00,31.35,31.36,31.3,31.32,33337.0,28.1476,28.1566,28.1027,28.1207,33337.0
2021-02-17 09:55:00,31.32,31.37,31.25,31.36,28277.0,28.1207,28.1656,28.0578,28.1566,28277.0
2021-02-17 10:00:00,31.36,31.41,31.35,31.38,48469.0,28.1566,28.2015,28.1476,28.1746,48469.0
2021-02-17 10:05:00,31.38,31.39,31.28,31.36,32914.0,28.1746,28.1835,28.0848,28.1566,32914.0
2021-02-17 10:10:00,31.36,31.38,31.31,31.35,31967.0,28.1566,28.1746,28.1117,28.1476,31967.0
2021-02-17 10:15:00,31.35,31.42,31.34,31.41,17243.0,28.1476,28.2105,28.1386,28.2015,17243.0
2021-02-17 10:20:00,31.41,31.42,31.32,31.39,45453.0,28.2015,28.2105,28.1207,28.1835,45453.0
2021-02-17 10:25:00,31.4,31.42,31.36,31.37,24485.0,28.1925,28.2105,28.1566,28.1656,24485.0
2021-02-17 10:30:00,31.37,31.44,31.34,31.42,30313.0,28.1656,28.2284,28.1386,28.2105,30313.0
2021-02-17 10:35:00,31.41,31.48,31.4,31.48,67831.0,28.2015,28.2643,28.1925,28.2643,67831.0
2021-02-17 10:40:00,31.47,31.48,31.43,31.43,35784.0,28.2554,28.2643,28.2194,28.2194,35784.0
2021-02-17 10:45:00,31.43,31.54,31.38,31.54,31996.0,28.2194,28.3182,28.1746,28.3182,31996.0
2021-02-17 10:50:00,31.54,31.54,31.43,31.46,508807.0,28.3182,28.3182,28.2194,28.2464,508807.0
2021-02-17 10:55:00,31.46,31.51,31.44,31.45,34548.0,28.2464,28.2913,28.2284,28.2374,34548.0
2021-02-17 11:00:00,31.44,31.47,31.44,31.45,29490.0,28.2284,28.2554,28.2284,28.2374,29490.0
2021-02-17 11:05:00,31.44,31.44,31.39,31.4,39274.0,28.2284,28.2284,28.1835,28.1925,39274.0
2021-02-17 11:10:00,31.39,31.49,31.38,31.47,68161.0,28.1835,28.2733,28.1746,28.2554,68161.0
2021-02-17 11:15:00,31.46,31.47,31.41,31.41,57812.0,28.2464,28.2554,28.2015,28.2015,57812.0
2021-02-17 11:20:00,31.42,31.44,31.38,31.39,30844.0,28.2105,28.2284,28.1746,28.1835,30844.0
2021-02-17 11:25:00,31.39,31.41,31.36,31.41,74022.0,28.1835,28.2015,28.1566,28.2015,74022.0
2021-02-17 11:30:00,31.41,31.41,31.32,31.38,25431.0,28.2015,28.2015,28.1207,28.1746,25431.0
2021-02-17 11:35:00,31.38,31.39,31.36,31.36,18308.0,28.1746,28.1835,28.1566,28.1566,18308.0
2021-02-17 11:40:00,31.37,31.39,31.35,31.39,33223.0,28.1656,28.1835,28.1476,28.1835,33223.0
2021-02-17 11:45:00,31.39,31.39,31.34,31.34,24066.0,28.1835,28.1835,28.1386,28.1386,24066.0
2021-02-17 11:50:00,31.35,31.39,31.34,31.39,17732.0,28.1476,28.1835,28.1386,28.1835,17732.0
2021-02-17 11:55:00,31.39,31.41,31.38,31.4,143242.0,28.1835,28.2015,28.1746,28.1925,143242.0
2021-02-17 12:00:00,31.4,31.47,31.39,31.39,39077.0,28.1925,28.2554,28.1835,28.1835,39077.0
2021-02-17 12:05:00,31.39,31.4,31.34,31.4,17284.0,28.1835,28.1925,28.1386,28.1925,17284.0
2021-02-17 12:10:00,31.39,31.4,31.38,31.39,29920.0,28.1835,28.1925,28.1746,28.1835,29920.0
2021-02-17 12:15:00,31.39,31.45,31.38,31.41,24057.0,28.1835,28.2374,28.1746,28.2015,24057.0
2021-02-17 12:20:00,31.41,31.43,31.39,31.42,17628.0,28.2015,28.2194,28.1835,28.2105,17628.0
2021-02-17 12:25:00,31.42,31.44,31.42,31.43,16363.0,28.2105,28.2284,28.2105,28.2194,16363.0
2021-02-17 12:30:00,31.43,31.44,31.41,31.42,16000.0,28.2194,28.2284,28.2015,28.2105,16000.0
2021-02-17 12:35:00,31.42,31.45,31.4,31.45,28104.0,28.2105,28.2374,28.1925,28.2374,28104.0
2021-02-17 12:40:00,31.45,31.47,31.42,31.46,21568.0,28.2374,28.2554,28.2105,28.2464,21568.0
2021-02-17 12:45:00,31.46,31.51,31.46,31.51,12947.0,28.2464,28.2913,28.2464,28.2913,12947.0
2021-02-17 12:50:00,31.51,31.51,31.49,31.49,18686.0,28.2913,28.2913,28.2733,28.2733,18686.0
2021-02-17 12:55:00,31.5,31.5,31.47,31.5,18569.0,28.2823,28.2823,28.2554,28.2823,18569.0
2021-02-17 13:00:00,31.5,31.51,31.48,31.49,14566.0,28.2823,28.2913,28.2643,28.2733,14566.0
2021-02-17 13:05:00,31.49,31.54,31.48,31.54,19828.0,28.2733,28.3182,28.2643,28.3182,19828.0
2021-02-17 13:10:00,31.54,31.54,31.5,31.51,16669.0,28.3182,28.3182,28.2823,28.2913,16669.0
2021-02-17 13:15:00,31.51,31.51,31.5,31.51,12900.0,28.2913,28.2913,28.2823,28.2913,12900.0
2021-02-17 13:20:00,31.51,31.52,31.47,31.52,18601.0,28.2913,28.3003,28.2554,28.3003,18601.0
2021-02-17 13:25:00,31.52,31.52,31.47,31.51,24155.0,28.3003,28.3003,28.2554,28.2913,24155.0
2021-02-17 13:30:00,31.51,31.53,31.5,31.53,14457.0,28.2913,28.3092,28.2823,28.3092,14457.0
2021-02-17 13:35:00,31.53,31.58,31.51,31.58,50855.0,28.3092,28.3541,28.2913,28.3541,50855.0
2021-02-17 13:40:00,31.58,31.58,31.56,31.57,14643.0,28.3541,28.3541,28.3362,28.3451,14643.0
2021-02-17 13:45:00,31.56,31.59,31.55,31.57,23347.0,28.3362,28.3631,28.3272,28.3451,23347.0
2021-02-17 13:50:00,31.58,31.63,31.57,31.63,23679.0,28.3541,28.399,28.3451,28.399,23679.0
2021-02-17 13:55:00,31.63,31.63,31.59,31.59,18367.0,28.399,28.399,28.3631,28.3631,18367.0
2021-02-17 14:00:00,31.6,31.64,31.59,31.6,22670.0,28.3721,28.408,28.3631,28.3721,22670.0
2021-02-17 14:05:00,31.6,31.62,31.59,31.62,14420.0,28.3721,28.39,28.3631,28.39,14420.0
2021-02-17 14:10:00,31.61,31.62,31.6,31.62,15751.0,28.3811,28.39,28.3721,28.39,15751.0
2021-02-17 14:15:00,31.62,31.67,31.61,31.66,16473.0,28.39,28.4349,28.3811,28.426,16473.0
2021-02-17 14:20:00,31.65,31.66,31.61,31.61,25689.0,28.417,28.426,28.3811,28.3811,25689.0
2021-02-17 14:25:00,31.61,31.64,31.61,31.63,8002.0,28.3811,28.408,28.3811,28.399,8002.0
2021-02-17 14:30:00,31.64,31.64,31.59,31.6,19317.0,28.408,28.408,28.3631,28.3721,19317.0
2021-02-17 14:35:00,31.6,31.63,31.58,31.59,17625.0,28.3721,28.399,28.3541,28.3631,17625.0
2021-02-17 14:40:00,31.59,31.64,31.58,31.62,19011.0,28.3631,28.408,28.3541,28.39,19011.0
2021-02-17 14:45:00,31.63,31.64,31.61,31.62,9714.0,28.399,28.408,28.3811,28.39,9714.0
2021-02-17 14:50:00,31.62,31.62,31.59,31.59,11045.0,28.39,28.39,28.3631,28.3631,11045.0
2021-02-17 14:55:00,31.59,31.6,31.59,31.6,12532.0,28.3631,28.3721,28.3631,28.3721,12532.0
2021-02-17 15:00:00,31.6,31.61,31.57,31.6,26469.0,28.3721,28.3811,28.3451,28.3721,26469.0
2021-02-17 15:05:00,31.6,31.6,31.58,31.59,18172.0,28.3721,28.3721,28.3541,28.3631,18172.0
2021-02-17 15:10:00,31.59,31.59,31.57,31.58,17750.0,28.3631,28.3631,28.3451,28.3541,17750.0
2021-02-17 15:15:00,31.58,31.65,31.57,31.62,28742.0,28.3541,28.417,28.3451,28.39,28742.0
2021-02-17 15:20:00,31.62,31.63,31.61,31.62,23348.0,28.39,28.399,28.3811,28.39,23348.0
2021-02-17 15:25:00,31.61,31.62,31.59,31.61,34046.0,28.3811,28.39,28.3631,28.3811,34046.0
2021-02-17 15:30:00,31.61,31.65,31.6,31.65,37658.0,28.3811,28.417,28.3721,28.417,37658.0
2021-02-17 15:35:00,31.65,31.66,31.63,31.65,45118.0,28.417,28.426,28.399,28.417,45118.0
2021-02-17 15:40:00,31.65,31.65,31.61,31.62,50319.0,28.417,28.417,28.3811,28.39,50319.0
2021-02-17 15:45:00,31.61,31.64,31.58,31.64,66397.0,28.3811,28.408,28.3541,28.408,66397.0
2021-02-17 15:50:00,31.64,31.64,31.51,31.61,289454.0,28.408,28.408,28.2913,28.3811,289454.0
2021-02-17 15:55:00,31.62,31.67,31.58,31.67,219267.0,28.39,28.4349,28.3541,28.4349,219267.0
2021-02-18 09:30:00,31.51,31.56,31.35,31.43,36656.0,28.2913,28.3362,28.1476,28.2194,36656.0
2021-02-18 09:35:00,31.41,31.48,31.36,31.38,49718.0,28.2015,28.2643,28.1566,28.1746,49718.0
2021-02-18 09:40:00,31.39,31.48,31.36,31.48,28797.0,28.1835,28.2643,28.1566,28.2643,28797.0
2021-02-18 09:45:00,31.49,31.54,31.46,31.49,24204.0,28.2733,28.3182,28.2464,28.2733,24204.0
2021-02-18 09:50:00,31.49,31.53,31.43,31.43,26783.0,28.2733,28.3092,28.2194,28.2194,26783.0
2021-02-18 09:55:00,31.43,31.59,31.42,31.57,51169.0,28.2194,28.3631,28.2105,28.3451,51169.0
2021-02-18 10:00:00,31.56,31.56,31.36,31.37,36607.0,28.3362,28.3362,28.1566,28.1656,36607.0
2021-02-18 10:05:00,31.36,31.36,31.26,31.34,43881.0,28.1566,28.1566,28.0668,28.1386,43881.0
2021-02-18 10:10:00,31.35,31.43,31.31,31.41,22081.0,28.1476,28.2194,28.1117,28.2015,22081.0
2021-02-18 10:15:00,31.43,31.43,31.32,31.35,41187.0,28.2194,28.2194,28.1207,28.1476,41187.0
2021-02-18 10:20:00,31.35,31.38,31.33,31.36,24312.0,28.1476,28.1746,28.1297,28.1566,24312.0
2021-02-18 10:25:00,31.37,31.41,31.32,31.4,23601.0,28.1656,28.2015,28.1207,28.1925,23601.0
2021-02-18 10:30:00,31.39,31.44,31.29,31.44,34590.0,28.1835,28.2284,28.0937,28.2284,34590.0
2021-02-18 10:35:00,31.43,31.55,31.41,31.53,37464.0,28.2194,28.3272,28.2015,28.3092,37464.0
2021-02-18 10:40:00,31.53,31.55,31.49,31.52,24890.0,28.3092,28.3272,28.2733,28.3003,24890.0
2021-02-18 10:45:00,31.52,31.59,31.51,31.59,28898.0,28.3003,28.3631,28.2913,28.3631,28898.0
2021-02-18 10:50:00,31.59,31.62,31.55,31.61,26174.0,28.3631,28.39,28.3272,28.3811,26174.0
2021-02-18 10:55:00,31.61,31.63,31.57,31.62,42485.0,28.3811,28.399,28.3451,28.39,42485.0
2021-02-18 11:00:00,31.61,31.62,31.58,31.6,25262.0,28.3811,28.39,28.3541,28.3721,25262.0
2021-02-18 11:05:00,31.6,31.62,31.59,31.6,20963.0,28.3721,28.39,28.3631,28.3721,20963.0
2021-02-18 11:10:00,31.6,31.63,31.59,31.61,28497.0,28.3721,28.399,28.3631,28.3811,28497.0
2021-02-18 11:15:00,31.6,31.7,31.6,31.6,49393.0,28.3721,28.4619,28.3721,28.3721,49393.0
2021-02-18 11:20:00,31.6,31.74,31.6,31.72,43373.0,28.3721,28.4978,28.3721,28.4798,43373.0
2021-02-18 11:25:00,31.71,31.74,31.69,31.69,20200.0,28.4708,28.4978,28.4529,28.4529,20200.0
2021-02-18 11:30:00,31.68,31.72,31.65,31.67,41092.0,28.4439,28.4798,28.417,28.4349,41092.0
2021-02-18 11:35:00,31.66,31.67,31.62,31.63,12267.0,28.426,28.4349,28.39,28.399,12267.0
2021-02-18 11:40:00,31.63,31.63,31.6,31.61,20367.0,28.399,28.399,28.3721,28.3811,20367.0
2021-02-18 11:45:00,31.61,31.62,31.6,31.61,11113.0,28.3811,28.39,28.3721,28.3811,11113.0
2021-02-18 11:50:00,31.61,31.61,31.56,31.58,18972.0,28.3811,28.3811,28.3362,28.3541,18972.0
2021-02-18 11:55:00,31.58,31.58,31.5,31.52,21661.0,28.3541,28.3541,28.2823,28.3003,21661.0
2021-02-18 12:00:00,31.52,31.56,31.5,31.53,17969.0,28.3003,28.3362,28.2823,28.3092,17969.0
2021-02-18 12:05:00,31.52,31.57,31.51,31.57,21702.0,28.3003,28.3451,28.2913,28.3451,21702.0
2021-02-18 12:10:00,31.57,31.61,31.56,31.6,12989.0,28.3451,28.3811,28.3362,28.3721,12989.0
2021-02-18 12:15:00,31.61,31.62,31.58,31.62,10997.0,28.3811,28.39,28.3541,28.39,10997.0
2021-02-18 12:20:00,31.61,31.64,31.61,31.64,9525.0,28.3811,28.408,28.3811,28.408,9525.0
2021-02-18 12:25:00,31.64,31.66,31.61,31.63,22269.0,28.408,28.426,28.3811,28.399,22269.0
2021-02-18 12:30:00,31.64,31.64,31.62,31.62,9536.0,28.408,28.408,28.39,28.39,9536.0
2021-02-18 12:35:00,31.63,31.65,31.62,31.63,10586.0,28.399,28.417,28.39,28.399,10586.0
2021-02-18 12:40:00,31.64,31.65,31.62,31.65,10619.0,28.408,28.417,28.39,28.417,10619.0
2021-02-18 12:45:00,31.65,31.69,31.64,31.68,11712.0,28.417,28.4529,28.408,28.4439,11712.0
2021-02-18 12:50:00,31.68,31.69,31.62,31.64,12223.0,28.4439,28.4529,28.39,28.408,12223.0
2021-02-18 12:55:00,31.64,31.65,31.63,31.63,10171.0,28.408,28.417,28.399,28.399,10171.0
2021-02-18 13:00:00,31.64,31.64,31.63,31.64,7254.0,28.408,28.408,28.399,28.408,7254.0
2021-02-18 13:05:00,31.64,31.64,31.56,31.6,42746.0,28.408,28.408,28.3362,28.3721,42746.0
2021-02-18 13:10:00,31.6,31.62,31.59,31.62,7830.0,28.3721,28.39,28.3631,28.39,7830.0
2021-02-18 13:15:00,31.62,31.72,31.61,31.69,32412.0,28.39,28.4798,28.3811,28.4529,32412.0
2021-02-18 13:20:00,31.68,31.76,31.66,31.74,16164.0,28.4439,28.5157,28.426,28.4978,16164.0
2021-02-18 13:25:00,31.73,31.78,31.72,31.75,19140.0,28.4888,28.5337,28.4798,28.5068,19140.0
2021-02-18 13:30:00,31.74,31.77,31.7,31.71,13775.0,28.4978,28.5247,28.4619,28.4708,13775.0
2021-02-18 13:35:00,31.71,31.72,31.69,31.7,29912.0,28.4708,28.4798,28.4529,28.4619,29912.0
2021-02-18 13:40:00,31.7,31.7,31.65,31.66,10146.0,28.4619,28.4619,28.417,28.426,10146.0
2021-02-18 13:45:00,31.66,31.68,31.64,31.65,26403.0,28.426,28.4439,28.408,28.417,26403.0
2021-02-18 13:50:00,31.65,31.66,31.64,31.64,16737.0,28.417,28.426,28.408,28.408,16737.0
2021-02-18 13:55:00,31.64,31.64,31.6,31.63,18397.0,28.408,28.408,28.3721,28.399,18397.0
2021-02-18 14:00:00,31.64,31.72,31.63,31.71,41890.0,28.408,28.4798,28.399,28.4708,41890.0
2021-02-18 14:05:00,31.71,31.72,31.66,31.66,17473.0,28.4708,28.4798,28.426,28.426,17473.0
2021-02-18 14:10:00,31.66,31.69,31.64,31.69,21940.0,28.426,28.4529,28.408,28.4529,21940.0
2021-02-18 14:15:00,31.69,31.69,31.65,31.66,18656.0,28.4529,28.4529,28.417,28.426,18656.0
2021-02-18 14:20:00,31.66,31.69,31.65,31.69,17879.0,28.426,28.4529,28.417,28.4529,17879.0
2021-02-18 14:25:00,31.69,31.7,31.66,31.7,20039.0,28.4529,28.4619,28.426,28.4619,20039.0
2021-02-18 14:30:00,31.7,31.73,31.69,31.73,36616.0,28.4619,28.4888,28.4529,28.4888,36616.0
2021-02-18 14:35:00,31.72,31.73,31.71,31.73,12118.0,28.4798,28.4888,28.4708,28.4888,12118.0
2021-02-18 14:40:00,31.73,31.73,31.68,31.68,17150.0,28.4888,28.4888,28.4439,28.4439,17150.0
2021-02-18 14:45:00,31.69,31.7,31.67,31.68,28328.0,28.4529,28.4619,28.4349,28.4439,28328.0
2021-02-18 14:50:00,31.68,31.69,31.64,31.65,26358.0,28.4439,28.4529,28.408,28.417,26358.0
2021-02-18 14:55:00,31.65,31.75,31.64,31.74,36186.0,28.417,28.5068,28.408,28.4978,36186.0
2021-02-18 15:00:00,31.73,31.74,31.69,31.71,33987.0,28.4888,28.4978,28.4529,28.4708,33987.0
2021-02-18 15:05:00,31.72,31.72,31.69,31.71,33077.0,28.4798,28.4798,28.4529,28.4708,33077.0
2021-02-18 15:10:00,31.71,31.72,31.71,31.71,14381.0,28.4708,28.4798,28.4708,28.4708,14381.0
2021-02-18 15:15:00,31.71,31.74,31.69,31.71,28749.0,28.4708,28.4978,28.4529,28.4708,28749.0
2021-02-18 15:20:00,31.71,31.71,31.66,31.67,19576.0,28.4708,28.4708,28.426,28.4349,19576.0
2021-02-18 15:25:00,31.67,31.68,31.65,31.68,23565.0,28.4349,28.4439,28.417,28.4439,23565.0
2021-02-18 15:30:00,31.68,31.7,31.65,31.66,46874.0,28.4439,28.4619,28.417,28.426,46874.0
2021-02-18 15:35:00,31.66,31.68,31.65,31.68,33021.0,28.426,28.4439,28.417,28.4439,33021.0
2021-02-18 15:40:00,31.68,31.7,31.66,31.69,92992.0,28.4439,28.4619,28.426,28.4529,92992.0
2021-02-18 15:45:00,31.69,31.71,31.64,31.65,53709.0,28.4529,28.4708,28.408,28.417,53709.0
2021-02-18 15:50:00,31.65,31.69,31.61,31.67,108193.0,28.417,28.4529,28.3811,28.4349,108193.0
2021-02-18 15:55:00,31.67,31.75,31.65,31.73,342346.0,28.4349,28.5068,28.417,28.4888,342346.0
2021-02-19 09:30:00,31.65,31.73,31.5,31.66,243056.0,28.417,28.4888,28.2823,28.426,243056.0
2021-02-19 09:35:00,31.64,31.72,31.63,31.67,21504.0,28.408,28.4798,28.399,28.4349,21504.0
2021-02-19 09:40:00,31.66,31.72,31.63,31.7,21757.0,28.426,28.4798,28.399,28.4619,21757.0
2021-02-19 09:45:00,31.69,31.75,31.66,31.66,24913.0,28.4529,28.5068,28.426,28.426,24913.0
2021-02-19 09:50:00,31.66,31.71,31.64,31.69,16865.0,28.426,28.4708,28.408,28.4529,16865.0
2021-02-19 09:55:00,31.68,31.72,31.65,31.72,26150.0,28.4439,28.4798,28.417,28.4798,26150.0
2021-02-19 10:00:00,31.73,31.76,31.67,31.7,40656.0,28.4888,28.5157,28.4349,28.4619,40656.0
2021-02-19 10:05:00,31.71,31.81,31.7,31.74,37502.0,28.4708,28.5606,28.4619,28.4978,37502.0
2021-02-19 10:10:00,31.75,31.76,31.64,31.64,24891.0,28.5068,28.5157,28.408,28.408,24891.0
2021-02-19 10:15:00,31.65,31.66,31.57,31.58,25744.0,28.417,28.426,28.3451,28.3541,25744.0
2021-02-19 10:20:00,31.57,31.58,31.48,31.51,42244.0,28.3451,28.3541,28.2643,28.2913,42244.0
2021-02-19 10:25:00,31.5,31.53,31.45,31.48,28662.0,28.2823,28.3092,28.2374,28.2643,28662.0
2021-02-19 10:30:00,31.48,31.54,31.44,31.45,20661.0,28.2643,28.3182,28.2284,28.2374,20661.0
2021-02-19 10:35:00,31.45,31.47,31.41,31.45,15620.0,28.2374,28.2554,28.2015,28.2374,15620.0
2021-02-19 10:40:00,31.45,31.48,31.44,31.46,13933.0,28.2374,28.2643,28.2284,28.2464,13933.0
2021-02-19 10:45:00,31.45,31.46,31.42,31.43,12912.0,28.2374,28.2464,28.2105,28.2194,12912.0
2021-02-19 10:50:00,31.43,31.49,31.43,31.49,10303.0,28.2194,28.2733,28.2194,28.2733,10303.0
2021-02-19 10:55:00,31.49,31.5,31.46,31.48,22635.0,28.2733,28.2823,28.2464,28.2643,22635.0
2021-02-19 11:00:00,31.47,31.48,31.41,31.43,12171.0,28.2554,28.2643,28.2015,28.2194,12171.0
2021-02-19 11:05:00,31.43,31.45,31.42,31.43,15726.0,28.2194,28.2374,28.2105,28.2194,15726.0
2021-02-19 11:10:00,31.42,31.46,31.39,31.44,21102.0,28.2105,28.2464,28.1835,28.2284,21102.0
2021-02-19 11:15:00,31.45,31.49,31.43,31.48,14345.0,28.2374,28.2733,28.2194,28.2643,14345.0
2021-02-19 11:20:00,31.47,31.49,31.46,31.49,10386.0,28.2554,28.2733,28.2464,28.2733,10386.0
2021-02-19 11:25:00,31.49,31.53,31.49,31.53,12399.0,28.2733,28.3092,28.2733,28.3092,12399.0
2021-02-19 11:30:00,31.53,31.58,31.52,31.56,15875.0,28.3092,28.3541,28.3003,28.3362,15875.0
2021-02-19 11:35:00,31.55,31.58,31.55,31.56,14240.0,28.3272,28.3541,28.3272,28.3362,14240.0
2021-02-19 11:40:00,31.56,31.56,31.52,31.55,12648.0,28.3362,28.3362,28.3003,28.3272,12648.0
2021-02-19 11:45:00,31.55,31.57,31.54,31.54,8566.0,28.3272,28.3451,28.3182,28.3182,8566.0
2021-02-19 11:50:00,31.54,31.56,31.53,31.56,12519.0,28.3182,28.3362,28.3092,28.3362,12519.0
2021-02-19 11:55:00,31.56,31.57,31.54,31.55,11806.0,28.3362,28.3451,28.3182,28.3272,11806.0
2021-02-19 12:00:00,31.55,31.57,31.53,31.55,15923.0,28.3272,28.3451,28.3092,28.3272,15923.0
2021-02-19 12:05:00,31.54,31.55,31.49,31.51,12835.0,28.3182,28.3272,28.2733,28.2913,12835.0
2021-02-19 12:10:00,31.51,31.55,31.51,31.52,18110.0,28.2913,28.3272,28.2913,28.3003,18110.0
2021-02-19 12:15:00,31.53,31.53,31.47,31.48,19864.0,28.3092,28.3092,28.2554,28.2643,19864.0
2021-02-19 12:20:00,31.48,31.49,31.41,31.41,28771.0,28.2643,28.2733,28.2015,28.2015,28771.0
2021-02-19 12:25:00,31.41,31.47,31.4,31.46,20886.0,28.2015,28.2554,28.1925,28.2464,20886.0
2021-02-19 12:30:00,31.46,31.49,31.38,31.4,46814.0,28.2464,28.2733,28.1746,28.1925,46814.0
2021-02-19 12:35:00,31.4,31.43,31.38,31.43,21575.0,28.1925,28.2194,28.1746,28.2194,21575.0
2021-02-19 12:40:00,31.42,31.45,31.38,31.44,22968.0,28.2105,28.2374,28.1746,28.2284,22968.0
2021-02-19 12:45:00,31.44,31.47,31.41,31.42,26797.0,28.2284,28.2554,28.2015,28.2105,26797.0
2021-02-19 12:50:00,31.41,31.43,31.37,31.39,25359.0,28.2015,28.2194,28.1656,28.1835,25359.0
2021-02-19 12:55:00,31.39,31.42,31.36,31.42,22982.0,28.1835,28.2105,28.1566,28.2105,22982.0
2021-02-19 13:00:00,31.42,31.43,31.35,31.37,16324.0,28.2105,28.2194,28.1476,28.1656,16324.0
2021-02-19 13:05:00,31.37,31.39,31.3,31.3,23257.0,28.1656,28.1835,28.1027,28.1027,23257.0
2021-02-19 13:10:00,31.3,31.36,31.28,31.31,32834.0,28.1027,28.1566,28.0848,28.1117,32834.0
2021-02-19 13:15:00,31.3,31.35,31.3,31.33,24518.0,28.1027,28.1476,28.1027,28.1297,24518.0
2021-02-19 13:20:00,31.32,31.34,31.31,31.33,17784.0,28.1207,28.1386,28.1117,28.1297,17784.0
2021-02-19 13:25:00,31.33,31.34,31.31,31.32,9420.0,28.1297,28.1386,28.1117,28.1207,9420.0
2021-02-19 13:30:00,31.32,31.32,31.25,31.26,47551.0,28.1207,28.1207,28.0578,28.0668,47551.0
2021-02-19 13:35:00,31.26,31.29,31.22,31.28,15977.0,28.0668,28.0937,28.0309,28.0848,15977.0
2021-02-19 13:40:00,31.28,31.32,31.28,31.32,44463.0,28.0848,28.1207,28.0848,28.1207,44463.0
2021-02-19 13:45:00,31.31,31.35,31.3,31.34,8100.0,28.1117,28.1476,28.1027,28.1386,8100.0
2021-02-19 13:50:00,31.33,31.36,31.31,31.36,30390.0,28.1297,28.1566,28.1117,28.1566,30390.0
2021-02-19 13:55:00,31.36,31.37,31.34,31.35,11187.0,28.1566,28.1656,28.1386,28.1476,11187.0
2021-02-19 14:00:00,31.35,31.37,31.32,31.33,7668.0,28.1476,28.1656,28.1207,28.1297,7668.0
2021-02-19 14:05:00,31.33,31.37,31.33,31.33,13949.0,28.1297,28.1656,28.1297,28.1297,13949.0
2021-02-19 14:10:00,31.33,31.35,31.32,31.33,11116.0,28.1297,28.1476,28.1207,28.1297,11116.0
2021-02-19 14:15:00,31.33,31.33,31.3,31.33,12576.0,28.1297,28.1297,28.1027,28.1297,12576.0
2021-02-19 14:20:00,31.32,31.32,31.25,31.27,20286.0,28.1207,28.1207,28.0578,28.0758,20286.0
2021-02-19 14:25:00,31.27,31.28,31.24,31.26,20551.0,28.0758,28.0848,28.0489,28.0668,20551.0
2021-02-19 14:30:00,31.27,31.31,31.26,31.3,14666.0,28.0758,28.1117,28.0668,28.1027,14666.0
2021-02-19 14:35:00,31.31,31.31,31.28,31.29,10008.0,28.1117,28.1117,28.0848,28.0937,10008.0
2021-02-19 14:40:00,31.28,31.3,31.25,31.29,18299.0,28.0848,28.1027,28.0578,28.0937,18299.0
2021-02-19 14:45:00,31.28,31.29,31.26,31.27,17651.0,28.0848,28.0937,28.0668,28.0758,17651.0
2021-02-19 14:50:00,31.27,31.28,31.24,31.25,11505.0,28.0758,28.0848,28.0489,28.0578,11505.0
2021-02-19 14:55:00,31.26,31.3,31.25,31.3,11834.0,28.0668,28.1027,28.0578,28.1027,11834.0
2021-02-19 15:00:00,31.3,31.32,31.29,31.31,25425.0,28.1027,28.1207,28.0937,28.1117,25425.0
2021-02-19 15:05:00,31.31,31.31,31.27,31.27,20020.0,28.1117,28.1117,28.0758,28.0758,20020.0
2021-02-19 15:10:00,31.27,31.32,31.26,31.27,25016.0,28.0758,28.1207,28.0668,28.0758,25016.0
2021-02-19 15:15:00,31.27,31.3,31.27,31.29,18588.0,28.0758,28.1027,28.0758,28.0937,18588.0
2021-02-19 15:20:00,31.29,31.29,31.25,31.29,27094.0,28.0937,28.0937,28.0578,28.0937,27094.0
2021-02-19 15:25:00,31.29,31.29,31.24,31.27,22605.0,28.0937,28.0937,28.0489,28.0758,22605.0
2021-02-19 15:30:00,31.27,31.3,31.25,31.25,31491.0,28.0758,28.1027,28.0578,28.0578,31491.0
2021-02-19 15:35:00,31.25,31.28,31.24,31.28,23870.0,28.0578,28.0848,28.0489,28.0848,23870.0
2021-02-19 15:40:00,31.28,31.29,31.24,31.25,31590.0,28.0848,28.0937,28.0489,28.0578,31590.0
2021-02-19 15:45:00,31.25,31.27,31.22,31.25,137772.0,28.0578,28.0758,28.0309,28.0578,137772.0
2021-02-19 15:50:00,31.24,31.25,31.18,31.19,137784.0,28.0489,28.0578,27.995,28.004,137784.0
2021-02-19 15:55:00,31.19,31.26,31.18,31.23,199255.0,28.004,28.0668,27.995,28.0399,199255.0
2021-02-22 09:30:00,31.26,31.44,31.06,31.09,69378.0,28.0668,28.2284,27.8872,27.9142,69378.0
2021-02-22 09:35:00,31.09,31.26,31.08,31.21,39205.0,27.9142,28.0668,27.9052,28.0219,39205.0
2021-02-22 09:40:00,31.21,31.32,31.18,31.29,59537.0,28.0219,28.1207,27.995,28.0937,59537.0
2021-02-22 09:45:00,31.29,31.32,31.22,31.22,38675.0,28.0937,28.1207,28.0309,28.0309,38675.0
2021-02-22 09:50:00,31.21,31.27,31.15,31.26,42497.0,28.0219,28.0758,27.968,28.0668,42497.0
2021-02-22 09:55:00,31.26,31.27,31.15,31.23,29723.0,28.0668,28.0758,27.968,28.0399,29723.0
2021-02-22 10:00:00,31.24,31.26,31.19,31.26,70362.0,28.0489,28.0668,28.004,28.0668,70362.0
2021-02-22 10:05:00,31.27,31.28,31.19,31.23,43977.0,28.0758,28.0848,28.004,28.0399,43977.0
2021-02-22 10:10:00,31.22,31.24,31.19,31.23,27294.0,28.0309,28.0489,28.004,28.0399,27294.0
2021-02-22 10:15:00,31.22,31.22,31.11,31.13,161678.0,28.0309,28.0309,27.9321,27.9501,161678.0
2021-02-22 10:20:00,31.12,31.15,31.05,31.09,105818.0,27.9411,27.968,27.8783,27.9142,105818.0
2021-02-22 10:25:00,31.1,31.24,31.09,31.23,51196.0,27.9232,28.0489,27.9142,28.0399,51196.0
2021-02-22 10:30:00,31.22,31.23,31.17,31.2,41555.0,28.0309,28.0399,27.986,28.0129,41555.0
2021-02-22 10:35:00,31.21,31.32,31.2,31.31,28428.0,28.0219,28.1207,28.0129,28.1117,28428.0
2021-02-22 10:40:00,31.3,31.36,31.25,31.32,31366.0,28.1027,28.1566,28.0578,28.1207,31366.0
2021-02-22 10:45:00,31.3,31.39,31.3,31.33,63028.0,28.1027,28.1835,28.1027,28.1297,63028.0
2021-02-22 10:50:00,31.33,31.34,31.24,31.25,63132.0,28.1297,28.1386,28.0489,28.0578,63132.0
2021-02-22 10:55:00,31.26,31.36,31.25,31.32,118906.0,28.0668,28.1566,28.0578,28.1207,118906.0
2021-02-22 11:00:00,31.31,31.35,31.28,31.33,32817.0,28.1117,28.1476,28.0848,28.1297,32817.0
2021-02-22 11:05:00,31.32,31.38,31.3,31.36,42715.0,28.1207,28.1746,28.1027,28.1566,42715.0
2021-02-22 11:10:00,31.37,31.37,31.31,31.32,22520.0,28.1656,28.1656,28.1117,28.1207,22520.0
2021-02-22 11:15:00,31.32,31.42,31.3,31.42,60513.0,28.1207,28.2105,28.1027,28.2105,60513.0
2021-02-22 11:20:00,31.42,31.44,31.4,31.4,22073.0,28.2105,28.2284,28.1925,28.1925,22073.0
2021-02-22 11:25:00,31.41,31.41,31.31,31.41,50048.0,28.2015,28.2015,28.1117,28.2015,50048.0
2021-02-22 11:30:00,31.41,31.41,31.34,31.4,51241.0,28.2015,28.2015,28.1386,28.1925,51241.0
2021-02-22 11:35:00,31.4,31.55,31.38,31.46,376900.0,28.1925,28.3272,28.1746,28.2464,376900.0
2021-02-22 11:40:00,31.47,31.5,31.45,31.48,31243.0,28.2554,28.2823,28.2374,28.2643,31243.0
2021-02-22 11:45:00,31.47,31.49,31.4,31.41,40650.0,28.2554,28.2733,28.1925,28.2015,40650.0
2021-02-22 11:50:00,31.4,31.55,31.4,31.53,278194.0,28.1925,28.3272,28.1925,28.3092,278194.0
2021-02-22 11:55:00,31.54,31.56,31.41,31.42,19489.0,28.3182,28.3362,28.2015,28.2105,19489.0
2021-02-22 12:00:00,31.43,31.43,31.36,31.37,16753.0,28.2194,28.2194,28.1566,28.1656,16753.0
2021-02-22 12:05:00,31.37,31.37,31.32,31.34,30008.0,28.1656,28.1656,28.1207,28.1386,30008.0
2021-02-22 12:10:00,31.34,31.34,31.27,31.28,17558.0,28.1386,28.1386,28.0758,28.0848,17558.0
2021-02-22 12:15:00,31.27,31.37,31.26,31.35,74552.0,28.0758,28.1656,28.0668,28.1476,74552.0
2021-02-22 12:20:00,31.34,31.39,31.34,31.35,27879.0,28.1386,28.1835,28.1386,28.1476,27879.0
2021-02-22 12:25:00,31.35,31.41,31.34,31.39,19468.0,28.1476,28.2015,28.1386,28.1835,19468.0
2021-02-22 12:30:00,31.38,31.39,31.35,31.39,12857.0,28.1746,28.1835,28.1476,28.1835,12857.0
2021-02-22 12:35:00,31.38,31.44,31.37,31.44,12370.0,28.1746,28.2284,28.1656,28.2284,12370.0
2021-02-22 12:40:00,31.44,31.44,31.39,31.41,21357.0,28.2284,28.2284,28.1835,28.2015,21357.0
2021-02-22 12:45:00,31.41,31.45,31.4,31.45,11806.0,28.2015,28.2374,28.1925,28.2374,11806.0
2021-02-22 12:50:00,31.45,31.46,31.43,31.46,14289.0,28.2374,28.2464,28.2194,28.2464,14289.0
2021-02-22 12:55:00,31.46,31.48,31.45,31.48,9224.0,28.2464,28.2643,28.2374,28.2643,9224.0
2021-02-22 13:00:00,31.48,31.48,31.43,31.44,17383.0,28.2643,28.2643,28.2194,28.2284,17383.0
2021-02-22 13:05:00,31.44,31.46,31.42,31.44,9740.0,28.2284,28.2464,28.2105,28.2284,9740.0
2021-02-22 13:10:00,31.43,31.44,31.41,31.41,34404.0,28.2194,28.2284,28.2015,28.2015,34404.0
2021-02-22 13:15:00,31.42,31.44,31.41,31.41,12044.0,28.2105,28.2284,28.2015,28.2015,12044.0
2021-02-22 13:20:00,31.42,31.48,31.42,31.46,12990.0,28.2105,28.2643,28.2105,28.2464,12990.0
2021-02-22 13:25:00,31.46,31.47,31.44,31.46,6795.0,28.2464,28.2554,28.2284,28.2464,6795.0
2021-02-22 13:30:00,31.45,31.47,31.42,31.44,19705.0,28.2374,28.2554,28.2105,28.2284,19705.0
2021-02-22 13:35:00,31.44,31.45,31.43,31.44,8090.0,28.2284,28.2374,28.2194,28.2284,8090.0
2021-02-22 13:40:00,31.44,31.46,31.41,31.42,15900.0,28.2284,28.2464,28.2015,28.2105,15900.0
2021-02-22 13:45:00,31.42,31.42,31.38,31.39,7978.0,28.2105,28.2105,28.1746,28.1835,7978.0
2021-02-22 13:50:00,31.39,31.41,31.38,31.41,17390.0,28.1835,28.2015,28.1746,28.2015,17390.0
2021-02-22 13:55:00,31.41,31.44,31.4,31.44,20533.0,28.2015,28.2284,28.1925,28.2284,20533.0
2021-02-22 14:00:00,31.44,31.48,31.43,31.48,14447.0,28.2284,28.2643,28.2194,28.2643,14447.0
2021-02-22 14:05:00,31.48,31.5,31.47,31.47,18222.0,28.2643,28.2823,28.2554,28.2554,18222.0
2021-02-22 14:10:00,31.47,31.48,31.46,31.47,9490.0,28.2554,28.2643,28.2464,28.2554,9490.0
2021-02-22 14:15:00,31.48,31.48,31.47,31.47,11231.0,28.2643,28.2643,28.2554,28.2554,11231.0
2021-02-22 14:20:00,31.47,31.53,31.46,31.53,35391.0,28.2554,28.3092,28.2464,28.3092,35391.0
2021-02-22 14:25:00,31.53,31.55,31.52,31.54,18458.0,28.3092,28.3272,28.3003,28.3182,18458.0
2021-02-22 14:30:00,31.54,31.56,31.53,31.55,7708.0,28.3182,28.3362,28.3092,28.3272,7708.0
2021-02-22 14:35:00,31.56,31.59,31.55,31.57,20191.0,28.3362,28.3631,28.3272,28.3451,20191.0
2021-02-22 14:40:00,31.58,31.58,31.5,31.54,18865.0,28.3541,28.3541,28.2823,28.3182,18865.0
2021-02-22 14:45:00,31.54,31.55,31.52,31.53,12834.0,28.3182,28.3272,28.3003,28.3092,12834.0
2021-02-22 14:50:00,31.53,31.55,31.52,31.52,15493.0,28.3092,28.3272,28.3003,28.3003,15493.0
2021-02-22 14:55:00,31.53,31.55,31.52,31.53,18732.0,28.3092,28.3272,28.3003,28.3092,18732.0
2021-02-22 15:00:00,31.53,31.65,31.52,31.64,161544.0,28.3092,28.417,28.3003,28.408,161544.0
2021-02-22 15:05:00,31.64,31.64,31.6,31.63,44305.0,28.408,28.408,28.3721,28.399,44305.0
2021-02-22 15:10:00,31.63,31.65,31.61,31.64,49169.0,28.399,28.417,28.3811,28.408,49169.0
2021-02-22 15:15:00,31.64,31.67,31.63,31.64,19950.0,28.408,28.4349,28.399,28.408,19950.0
2021-02-22 15:20:00,31.63,31.66,31.63,31.65,37106.0,28.399,28.426,28.399,28.417,37106.0
2021-02-22 15:25:00,31.65,31.71,31.64,31.7,99931.0,28.417,28.4708,28.408,28.4619,99931.0
2021-02-22 15:30:00,31.7,31.76,31.66,31.68,145559.0,28.4619,28.5157,28.426,28.4439,145559.0
2021-02-22 15:35:00,31.67,31.71,31.66,31.7,51257.0,28.4349,28.4708,28.426,28.4619,51257.0
2021-02-22 15:40:00,31.7,31.7,31.63,31.66,61672.0,28.4619,28.4619,28.399,28.426,61672.0
2021-02-22 15:45:00,31.67,31.7,31.66,31.69,67700.0,28.4349,28.4619,28.426,28.4529,67700.0
2021-02-22 15:50:00,31.69,31.75,31.6,31.68,468228.0,28.4529,28.5068,28.3721,28.4439,468228.0
2021-02-22 15:55:00,31.68,31.74,31.65,31.72,504202.0,28.4439,28.4978,28.417,28.4798,504202.0
2021-02-23 09:30:00,31.94,32.24,31.79,31.82,68962.0,28.6773,28.9467,28.5427,28.5696,68962.0
2021-02-23 09:35:00,31.81,31.89,31.7,31.77,27311.0,28.5606,28.6325,28.4619,28.5247,27311.0
2021-02-23 09:40:00,31.78,31.82,31.65,31.81,37021.0,28.5337,28.5696,28.417,28.5606,37021.0
2021-02-23 09:45:00,31.8,31.94,31.77,31.88,56478.0,28.5516,28.6773,28.5247,28.6235,56478.0
2021-02-23 09:50:00,31.88,31.96,31.81,31.82,69226.0,28.6235,28.6953,28.5606,28.5696,69226.0
2021-02-23 09:55:00,31.82,31.85,31.72,31.73,98230.0,28.5696,28.5965,28.4798,28.4888,98230.0
2021-02-23 10:00:00,31.73,31.76,31.64,31.74,100189.0,28.4888,28.5157,28.408,28.4978,100189.0
2021-02-23 10:05:00,31.73,31.83,31.68,31.7,93070.0,28.4888,28.5786,28.4439,28.4619,93070.0
2021-02-23 10:10:00,31.71,31.72,31.62,31.66,61519.0,28.4708,28.4798,28.39,28.426,61519.0
2021-02-23 10:15:00,31.66,31.74,31.59,31.67,79637.0,28.426,28.4978,28.3631,28.4349,79637.0
2021-02-23 10:20:00,31.66,31.74,31.44,31.44,195209.0,28.426,28.4978,28.2284,28.2284,195209.0
2021-02-23 10:25:00,31.44,31.44,31.36,31.42,30828.0,28.2284,28.2284,28.1566,28.2105,30828.0
2021-02-23 10:30:00,31.42,31.51,31.41,31.42,91813.0,28.2105,28.2913,28.2015,28.2105,91813.0
2021-02-23 10:35:00,31.41,31.48,31.38,31.45,67884.0,28.2015,28.2643,28.1746,28.2374,67884.0
2021-02-23 10:40:00,31.45,31.51,31.42,31.49,51072.0,28.2374,28.2913,28.2105,28.2733,51072.0
2021-02-23 10:45:00,31.47,31.57,31.46,31.53,57067.0,28.2554,28.3451,28.2464,28.3092,57067.0
2021-02-23 10:50:00,31.53,31.57,31.5,31.55,61127.0,28.3092,28.3451,28.2823,28.3272,61127.0
2021-02-23 10:55:00,31.55,31.59,31.54,31.55,70817.0,28.3272,28.3631,28.3182,28.3272,70817.0
2021-02-23 11:00:00,31.55,31.61,31.54,31.57,50558.0,28.3272,28.3811,28.3182,28.3451,50558.0
2021-02-23 11:05:00,31.56,31.57,31.5,31.52,60467.0,28.3362,28.3451,28.2823,28.3003,60467.0
2021-02-23 11:10:00,31.51,31.52,31.47,31.5,59199.0,28.2913,28.3003,28.2554,28.2823,59199.0
2021-02-23 11:15:00,31.5,31.58,31.5,31.55,30799.0,28.2823,28.3541,28.2823,28.3272,30799.0
2021-02-23 11:20:00,31.54,31.6,31.52,31.58,54924.0,28.3182,28.3721,28.3003,28.3541,54924.0
2021-02-23 11:25:00,31.58,31.58,31.54,31.55,36218.0,28.3541,28.3541,28.3182,28.3272,36218.0
2021-02-23 11:30:00,31.54,31.63,31.54,31.62,102628.0,28.3182,28.399,28.3182,28.39,102628.0
2021-02-23 11:35:00,31.62,31.62,31.54,31.57,37728.0,28.39,28.39,28.3182,28.3451,37728.0
2021-02-23 11:40:00,31.57,31.61,31.54,31.56,98257.0,28.3451,28.3811,28.3182,28.3362,98257.0
2021-02-23 11:45:00,31.56,31.61,31.54,31.57,48292.0,28.3362,28.3811,28.3182,28.3451,48292.0
2021-02-23 11:50:00,31.57,31.63,31.55,31.63,16625.0,28.3451,28.399,28.3272,28.399,16625.0
2021-02-23 11:55:00,31.63,31.67,31.59,31.6,17055.0,28.399,28.4349,28.3631,28.3721,17055.0
2021-02-23 12:00:00,31.59,31.66,31.56,31.59,50521.0,28.3631,28.426,28.3362,28.3631,50521.0
2021-02-23 12:05:00,31.58,31.61,31.49,31.53,30952.0,28.3541,28.3811,28.2733,28.3092,30952.0
2021-02-23 12:10:00,31.52,31.61,31.51,31.55,46739.0,28.3003,28.3811,28.2913,28.3272,46739.0
2021-02-23 12:15:00,31.55,31.57,31.51,31.56,27666.0,28.3272,28.3451,28.2913,28.3362,27666.0
2021-02-23 12:20:00,31.57,31.59,31.55,31.58,12421.0,28.3451,28.3631,28.3272,28.3541,12421.0
2021-02-23 12:25:00,31.58,31.6,31.57,31.59,7883.0,28.3541,28.3721,28.3451,28.3631,7883.0
2021-02-23 12:30:00,31.58,31.58,31.51,31.51,14570.0,28.3541,28.3541,28.2913,28.2913,14570.0
2021-02-23 12:35:00,31.51,31.52,31.39,31.46,78889.0,28.2913,28.3003,28.1835,28.2464,78889.0
2021-02-23 12:40:00,31.45,31.49,31.44,31.45,49245.0,28.2374,28.2733,28.2284,28.2374,49245.0
2021-02-23 12:45:00,31.45,31.48,31.41,31.46,30004.0,28.2374,28.2643,28.2015,28.2464,30004.0
2021-02-23 12:50:00,31.46,31.55,31.43,31.55,19892.0,28.2464,28.3272,28.2194,28.3272,19892.0
2021-02-23 12:55:00,31.55,31.55,31.44,31.47,47434.0,28.3272,28.3272,28.2284,28.2554,47434.0
2021-02-23 13:00:00,31.47,31.59,31.43,31.57,68034.0,28.2554,28.3631,28.2194,28.3451,68034.0
2021-02-23 13:05:00,31.57,31.63,31.56,31.62,16087.0,28.3451,28.399,28.3362,28.39,16087.0
2021-02-23 13:10:00,31.62,31.66,31.61,31.65,16810.0,28.39,28.426,28.3811,28.417,16810.0
2021-02-23 13:15:00,31.64,31.65,31.61,31.65,11656.0,28.408,28.417,28.3811,28.417,11656.0
2021-02-23 13:20:00,31.65,31.74,31.65,31.74,9754.0,28.417,28.4978,28.417,28.4978,9754.0
2021-02-23 13:25:00,31.74,31.76,31.7,31.72,19631.0,28.4978,28.5157,28.4619,28.4798,19631.0
2021-02-23 13:30:00,31.7,31.74,31.68,31.71,20390.0,28.4619,28.4978,28.4439,28.4708,20390.0
2021-02-23 13:35:00,31.7,31.72,31.67,31.69,9806.0,28.4619,28.4798,28.4349,28.4529,9806.0
2021-02-23 13:40:00,31.71,31.71,31.68,31.7,16249.0,28.4708,28.4708,28.4439,28.4619,16249.0
2021-02-23 13:45:00,31.7,31.7,31.64,31.66,15117.0,28.4619,28.4619,28.408,28.426,15117.0
2021-02-23 13:50:00,31.64,31.64,31.6,31.64,12339.0,28.408,28.408,28.3721,28.408,12339.0
2021-02-23 13:55:00,31.64,31.66,31.62,31.65,12232.0,28.408,28.426,28.39,28.417,12232.0
2021-02-23 14:00:00,31.64,31.65,31.6,31.61,19262.0,28.408,28.417,28.3721,28.3811,19262.0
2021-02-23 14:05:00,31.61,31.65,31.6,31.63,18740.0,28.3811,28.417,28.3721,28.399,18740.0
2021-02-23 14:10:00,31.62,31.63,31.59,31.6,16252.0,28.39,28.399,28.3631,28.3721,16252.0
2021-02-23 14:15:00,31.61,31.63,31.58,31.62,17793.0,28.3811,28.399,28.3541,28.39,17793.0
2021-02-23 14:20:00,31.62,31.67,31.61,31.67,9118.0,28.39,28.4349,28.3811,28.4349,9118.0
2021-02-23 14:25:00,31.66,31.67,31.63,31.65,15282.0,28.426,28.4349,28.399,28.417,15282.0
2021-02-23 14:30:00,31.64,31.67,31.59,31.6,26127.0,28.408,28.4349,28.3631,28.3721,26127.0
2021-02-23 14:35:00,31.6,31.65,31.58,31.64,24105.0,28.3721,28.417,28.3541,28.408,24105.0
2021-02-23 14:40:00,31.64,31.68,31.63,31.68,12967.0,28.408,28.4439,28.399,28.4439,12967.0
2021-02-23 14:45:00,31.69,31.7,31.68,31.69,8866.0,28.4529,28.4619,28.4439,28.4529,8866.0
2021-02-23 14:50:00,31.68,31.74,31.66,31.71,29348.0,28.4439,28.4978,28.426,28.4708,29348.0
2021-02-23 14:55:00,31.71,31.72,31.68,31.72,10749.0,28.4708,28.4798,28.4439,28.4798,10749.0
2021-02-23 15:00:00,31.71,31.73,31.67,31.68,19451.0,28.4708,28.4888,28.4349,28.4439,19451.0
2021-02-23 15:05:00,31.68,31.74,31.67,31.73,20269.0,28.4439,28.4978,28.4349,28.4888,20269.0
2021-02-23 15:10:00,31.73,31.8,31.72,31.8,30815.0,28.4888,28.5516,28.4798,28.5516,30815.0
2021-02-23 15:15:00,31.79,31.8,31.77,31.78,24727.0,28.5427,28.5516,28.5247,28.5337,24727.0
2021-02-23 15:20:00,31.78,31.79,31.74,31.77,26521.0,28.5337,28.5427,28.4978,28.5247,26521.0
2021-02-23 15:25:00,31.77,31.85,31.76,31.82,37823.0,28.5247,28.5965,28.5157,28.5696,37823.0
2021-02-23 15:30:00,31.82,31.83,31.79,31.83,32823.0,28.5696,28.5786,28.5427,28.5786,32823.0
2021-02-23 15:35:00,31.83,31.9,31.82,31.87,63225.0,28.5786,28.6414,28.5696,28.6145,63225.0
2021-02-23 15:40:00,31.88,31.89,31.81,31.82,93350.0,28.6235,28.6325,28.5606,28.5696,93350.0
2021-02-23 15:45:00,31.83,31.84,31.74,31.76,42183.0,28.5786,28.5876,28.4978,28.5157,42183.0
2021-02-23 15:50:00,31.76,31.78,31.73,31.73,92400.0,28.5157,28.5337,28.4888,28.4888,92400.0
2021-02-23 15:55:00,31.74,31.81,31.71,31.8,279554.0,28.4978,28.5606,28.4708,28.5516,279554.0
2021-02-24 09:30:00,31.59,31.68,31.35,31.4,93506.0,28.3631,28.4439,28.1476,28.1925,93506.0
2021-02-24 09:35:00,31.39,31.45,31.06,31.16,68713.0,28.1835,28.2374,27.8872,27.977,68713.0
2021-02-24 09:40:00,31.15,31.17,31.04,31.12,88658.0,27.968,27.986,27.8693,27.9411,88658.0
2021-02-24 09:45:00,31.13,31.42,31.12,31.4,90742.0,27.9501,28.2105,27.9411,28.1925,90742.0
2021-02-24 09:50:00,31.39,31.43,31.23,31.26,49220.0,28.1835,28.2194,28.0399,28.0668,49220.0
2021-02-24 09:55:00,31.26,31.34,31.2,31.28,80789.0,28.0668,28.1386,28.0129,28.0848,80789.0
2021-02-24 10:00:00,31.28,31.4,31.24,31.35,74246.0,28.0848,28.1925,28.0489,28.1476,74246.0
2021-02-24 10:05:00,31.36,31.39,31.25,31.27,44025.0,28.1566,28.1835,28.0578,28.0758,44025.0
2021-02-24 10:10:00,31.26,31.36,31.26,31.34,64798.0,28.0668,28.1566,28.0668,28.1386,64798.0
2021-02-24 10:15:00,31.35,31.4,31.29,31.4,40958.0,28.1476,28.1925,28.0937,28.1925,40958.0
2021-02-24 10:20:00,31.41,31.56,31.37,31.55,49742.0,28.2015,28.3362,28.1656,28.3272,49742.0
2021-02-24 10:25:00,31.55,31.55,31.49,31.51,40984.0,28.3272,28.3272,28.2733,28.2913,40984.0
2021-02-24 10:30:00,31.52,31.56,31.46,31.47,26657.0,28.3003,28.3362,28.2464,28.2554,26657.0
2021-02-24 10:35:00,31.47,31.53,31.46,31.52,52377.0,28.2554,28.3092,28.2464,28.3003,52377.0
2021-02-24 10:40:00,31.52,31.58,31.47,31.58,34690.0,28.3003,28.3541,28.2554,28.3541,34690.0
2021-02-24 10:45:00,31.57,31.58,31.5,31.58,28212.0,28.3451,28.3541,28.2823,28.3541,28212.0
2021-02-24 10:50:00,31.57,31.58,31.5,31.55,28394.0,28.3451,28.3541,28.2823,28.3272,28394.0
2021-02-24 10:55:00,31.55,31.59,31.53,31.56,24699.0,28.3272,28.3631,28.3092,28.3362,24699.0
2021-02-24 11:00:00,31.55,31.58,31.53,31.56,34283.0,28.3272,28.3541,28.3092,28.3362,34283.0
2021-02-24 11:05:00,31.57,31.61,31.53,31.61,43807.0,28.3451,28.3811,28.3092,28.3811,43807.0
2021-02-24 11:10:00,31.61,31.65,31.59,31.64,25684.0,28.3811,28.417,28.3631,28.408,25684.0
2021-02-24 11:15:00,31.63,31.65,31.58,31.58,15438.0,28.399,28.417,28.3541,28.3541,15438.0
2021-02-24 11:20:00,31.59,31.6,31.55,31.58,37290.0,28.3631,28.3721,28.3272,28.3541,37290.0
2021-02-24 11:25:00,31.59,31.64,31.55,31.55,23996.0,28.3631,28.408,28.3272,28.3272,23996.0
2021-02-24 11:30:00,31.56,31.58,31.53,31.53,19431.0,28.3362,28.3541,28.3092,28.3092,19431.0
2021-02-24 11:35:00,31.54,31.55,31.49,31.54,39486.0,28.3182,28.3272,28.2733,28.3182,39486.0
2021-02-24 11:40:00,31.53,31.53,31.47,31.5,35790.0,28.3092,28.3092,28.2554,28.2823,35790.0
2021-02-24 11:45:00,31.5,31.5,31.46,31.5,34661.0,28.2823,28.2823,28.2464,28.2823,34661.0
2021-02-24 11:50:00,31.5,31.52,31.5,31.52,16042.0,28.2823,28.3003,28.2823,28.3003,16042.0
2021-02-24 11:55:00,31.52,31.52,31.49,31.52,16600.0,28.3003,28.3003,28.2733,28.3003,16600.0
2021-02-24 12:00:00,31.52,31.54,31.5,31.54,15381.0,28.3003,28.3182,28.2823,28.3182,15381.0
2021-02-24 12:05:00,31.54,31.54,31.5,31.51,10196.0,28.3182,28.3182,28.2823,28.2913,10196.0
2021-02-24 12:10:00,31.5,31.52,31.48,31.52,24170.0,28.2823,28.3003,28.2643,28.3003,24170.0
2021-02-24 12:15:00,31.52,31.52,31.46,31.48,19856.0,28.3003,28.3003,28.2464,28.2643,19856.0
2021-02-24 12:20:00,31.48,31.48,31.4,31.41,12720.0,28.2643,28.2643,28.1925,28.2015,12720.0
2021-02-24 12:25:00,31.41,31.46,31.39,31.4,43970.0,28.2015,28.2464,28.1835,28.1925,43970.0
2021-02-24 12:30:00,31.4,31.47,31.39,31.45,24822.0,28.1925,28.2554,28.1835,28.2374,24822.0
2021-02-24 12:35:00,31.45,31.47,31.44,31.45,9755.0,28.2374,28.2554,28.2284,28.2374,9755.0
2021-02-24 12:40:00,31.45,31.45,31.43,31.44,15673.0,28.2374,28.2374,28.2194,28.2284,15673.0
2021-02-24 12:45:00,31.44,31.45,31.39,31.43,41553.0,28.2284,28.2374,28.1835,28.2194,41553.0
2021-02-24 12:50:00,31.43,31.43,31.38,31.4,17290.0,28.2194,28.2194,28.1746,28.1925,17290.0
2021-02-24 12:55:00,31.4,31.41,31.38,31.39,28859.0,28.1925,28.2015,28.1746,28.1835,28859.0
2021-02-24 13:00:00,31.4,31.43,31.3,31.3,27186.0,28.1925,28.2194,28.1027,28.1027,27186.0
2021-02-24 13:05:00,31.31,31.37,31.3,31.33,46887.0,28.1117,28.1656,28.1027,28.1297,46887.0
2021-02-24 13:10:00,31.33,31.41,31.32,31.41,54553.0,28.1297,28.2015,28.1207,28.2015,54553.0
2021-02-24 13:15:00,31.41,31.41,31.36,31.39,25534.0,28.2015,28.2015,28.1566,28.1835,25534.0
2021-02-24 13:20:00,31.39,31.4,31.33,31.4,32797.0,28.1835,28.1925,28.1297,28.1925,32797.0
2021-02-24 13:25:00,31.4,31.45,31.39,31.42,31470.0,28.1925,28.2374,28.1835,28.2105,31470.0
2021-02-24 13:30:00,31.42,31.42,31.39,31.42,20647.0,28.2105,28.2105,28.1835,28.2105,20647.0
2021-02-24 13:35:00,31.42,31.44,31.39,31.4,39741.0,28.2105,28.2284,28.1835,28.1925,39741.0
2021-02-24 13:40:00,31.39,31.4,31.36,31.37,95147.0,28.1835,28.1925,28.1566,28.1656,95147.0
2021-02-24 13:45:00,31.37,31.39,31.29,31.31,57485.0,28.1656,28.1835,28.0937,28.1117,57485.0
2021-02-24 13:50:00,31.32,31.33,31.23,31.26,21262.0,28.1207,28.1297,28.0399,28.0668,21262.0
2021-02-24 13:55:00,31.26,31.3,31.24,31.28,37514.0,28.0668,28.1027,28.0489,28.0848,37514.0
2021-02-24 14:00:00,31.29,31.3,31.22,31.22,39090.0,28.0937,28.1027,28.0309,28.0309,39090.0
2021-02-24 14:05:00,31.23,31.23,31.18,31.23,34974.0,28.0399,28.0399,27.995,28.0399,34974.0
2021-02-24 14:10:00,31.23,31.23,31.14,31.16,31105.0,28.0399,28.0399,27.9591,27.977,31105.0
2021-02-24 14:15:00,31.15,31.18,31.13,31.17,53273.0,27.968,27.995,27.9501,27.986,53273.0
2021-02-24 14:20:00,31.17,31.24,31.16,31.2,40192.0,27.986,28.0489,27.977,28.0129,40192.0
2021-02-24 14:25:00,31.2,31.26,31.19,31.25,23990.0,28.0129,28.0668,28.004,28.0578,23990.0
2021-02-24 14:30:00,31.25,31.27,31.2,31.21,40065.0,28.0578,28.0758,28.0129,28.0219,40065.0
2021-02-24 14:35:00,31.21,31.22,31.18,31.2,30160.0,28.0219,28.0309,27.995,28.0129,30160.0
2021-02-24 14:40:00,31.2,31.22,31.18,31.21,25345.0,28.0129,28.0309,27.995,28.0219,25345.0
2021-02-24 14:45:00,31.21,31.22,31.15,31.15,23941.0,28.0219,28.0309,27.968,27.968,23941.0
2021-02-24 14:50:00,31.15,31.16,31.12,31.13,25118.0,27.968,27.977,27.9411,27.9501,25118.0
2021-02-24 14:55:00,31.13,31.13,31.09,31.11,27554.0,27.9501,27.9501,27.9142,27.9321,27554.0
2021-02-24 15:00:00,31.11,31.15,31.1,31.15,41320.0,27.9321,27.968,27.9232,27.968,41320.0
2021-02-24 15:05:00,31.15,31.17,31.14,31.17,28987.0,27.968,27.986,27.9591,27.986,28987.0
2021-02-24 15:10:00,31.17,31.2,31.15,31.19,46587.0,27.986,28.0129,27.968,28.004,46587.0
2021-02-24 15:15:00,31.19,31.3,31.19,31.24,167063.0,28.004,28.1027,28.004,28.0489,167063.0
2021-02-24 15:20:00,31.24,31.25,31.2,31.24,38413.0,28.0489,28.0578,28.0129,28.0489,38413.0
2021-02-24 15:25:00,31.23,31.25,31.21,31.24,25979.0,28.0399,28.0578,28.0219,28.0489,25979.0
2021-02-24 15:30:00,31.24,31.28,31.22,31.27,39061.0,28.0489,28.0848,28.0309,28.0758,39061.0
2021-02-24 15:35:00,31.27,31.36,31.26,31.33,80298.0,28.0758,28.1566,28.0668,28.1297,80298.0
2021-02-24 15:40:00,31.33,31.38,31.32,31.37,77055.0,28.1297,28.1746,28.1207,28.1656,77055.0
2021-02-24 15:45:00,31.36,31.37,31.32,31.34,71316.0,28.1566,28.1656,28.1207,28.1386,71316.0
2021-02-24 15:50:00,31.34,31.41,31.33,31.41,121177.0,28.1386,28.2015,28.1297,28.2015,121177.0
2021-02-24 15:55:00,31.41,31.47,31.39,31.46,273302.0,28.2015,28.2554,28.1835,28.2464,273302.0
2021-02-25 09:30:00,31.2,31.8,31.07,31.77,85677.0,28.0129,28.5516,27.8962,28.5247,85677.0
2021-02-25 09:35:00,31.76,32.03,31.75,31.85,52362.0,28.5157,28.7582,28.5068,28.5965,52362.0
2021-02-25 09:40:00,31.93,32.03,31.86,32.02,21010.0,28.6684,28.7582,28.6055,28.7492,21010.0
2021-02-25 09:45:00,32.02,32.08,31.65,31.67,51534.0,28.7492,28.803,28.417,28.4349,51534.0
2021-02-25 09:50:00,31.71,31.72,31.53,31.66,33736.0,28.4708,28.4798,28.3092,28.426,33736.0
2021-02-25 09:55:00,31.63,31.66,31.32,31.32,25532.0,28.399,28.426,28.1207,28.1207,25532.0
2021-02-25 10:00:00,31.34,31.39,31.15,31.15,60776.0,28.1386,28.1835,27.968,27.968,60776.0
2021-02-25 10:05:00,31.1,31.15,30.91,31.0,122770.0,27.9232,27.968,27.7526,27.8334,122770.0
2021-02-25 10:10:00,30.96,31.06,30.84,30.91,109130.0,27.7975,27.8872,27.6897,27.7526,109130.0
2021-02-25 10:15:00,30.95,31.06,30.84,31.06,44854.0,27.7885,27.8872,27.6897,27.8872,44854.0
2021-02-25 10:20:00,31.06,31.15,30.92,30.96,73635.0,27.8872,27.968,27.7615,27.7975,73635.0
2021-02-25 10:25:00,30.95,30.97,30.74,30.8,32363.0,27.7885,27.8064,27.5999,27.6538,32363.0
2021-02-25 10:30:00,30.77,30.85,30.71,30.84,33812.0,27.6269,27.6987,27.573,27.6897,33812.0
2021-02-25 10:35:00,30.81,30.83,30.62,30.72,81094.0,27.6628,27.6807,27.4922,27.582,81094.0
2021-02-25 10:40:00,30.7,30.88,30.67,30.8,62215.0,27.564,27.7256,27.5371,27.6538,62215.0
2021-02-25 10:45:00,30.78,30.87,30.69,30.76,68164.0,27.6358,27.7166,27.555,27.6179,68164.0
2021-02-25 10:50:00,30.81,30.97,30.65,30.93,29470.0,27.6628,27.8064,27.5191,27.7705,29470.0
2021-02-25 10:55:00,30.97,30.97,30.79,30.79,83001.0,27.8064,27.8064,27.6448,27.6448,83001.0
2021-02-25 11:00:00,30.82,30.89,30.76,30.79,32248.0,27.6718,27.7346,27.6179,27.6448,32248.0
2021-02-25 11:05:00,30.79,30.85,30.69,30.84,34839.0,27.6448,27.6987,27.555,27.6897,34839.0
2021-02-25 11:10:00,30.82,30.9,30.75,30.89,47124.0,27.6718,27.7436,27.6089,27.7346,47124.0
2021-02-25 11:15:00,30.9,30.99,30.88,30.95,84682.0,27.7436,27.8244,27.7256,27.7885,84682.0
2021-02-25 11:20:00,30.94,31.04,30.93,30.94,114232.0,27.7795,27.8693,27.7705,27.7795,114232.0
2021-02-25 11:25:00,30.94,31.02,30.93,30.99,72751.0,27.7795,27.8513,27.7705,27.8244,72751.0
2021-02-25 11:30:00,30.97,31.01,30.95,31.01,49610.0,27.8064,27.8423,27.7885,27.8423,49610.0
2021-02-25 11:35:00,31.01,31.05,30.9,30.91,97576.0,27.8423,27.8783,27.7436,27.7526,97576.0
2021-02-25 11:40:00,30.9,30.92,30.81,30.83,40789.0,27.7436,27.7615,27.6628,27.6807,40789.0
2021-02-25 11:45:00,30.83,30.85,30.66,30.66,26968.0,27.6807,27.6987,27.5281,27.5281,26968.0
2021-02-25 11:50:00,30.65,30.86,30.64,30.8,35344.0,27.5191,27.7077,27.5101,27.6538,35344.0
2021-02-25 11:55:00,30.8,30.81,30.59,30.6,54463.0,27.6538,27.6628,27.4652,27.4742,54463.0
2021-02-25 12:00:00,30.59,30.73,30.56,30.65,58040.0,27.4652,27.5909,27.4383,27.5191,58040.0
2021-02-25 12:05:00,30.64,30.82,30.63,30.82,39000.0,27.5101,27.6718,27.5012,27.6718,39000.0
2021-02-25 12:10:00,30.8,30.83,30.64,30.75,28620.0,27.6538,27.6807,27.5101,27.6089,28620.0
2021-02-25 12:15:00,30.76,30.83,30.7,30.75,56098.0,27.6179,27.6807,27.564,27.6089,56098.0
2021-02-25 12:20:00,30.75,30.77,30.63,30.67,39912.0,27.6089,27.6269,27.5012,27.5371,39912.0
2021-02-25 12:25:00,30.67,30.67,30.51,30.62,41710.0,27.5371,27.5371,27.3934,27.4922,41710.0
2021-02-25 12:30:00,30.62,30.62,30.5,30.61,15635.0,27.4922,27.4922,27.3844,27.4832,15635.0
2021-02-25 12:35:00,30.61,30.63,30.54,30.61,21024.0,27.4832,27.5012,27.4204,27.4832,21024.0
2021-02-25 12:40:00,30.59,30.64,30.58,30.6,18459.0,27.4652,27.5101,27.4563,27.4742,18459.0
2021-02-25 12:45:00,30.6,30.62,30.52,30.53,33211.0,27.4742,27.4922,27.4024,27.4114,33211.0
2021-02-25 12:50:00,30.52,30.56,30.49,30.52,39464.0,27.4024,27.4383,27.3755,27.4024,39464.0
2021-02-25 12:55:00,30.5,30.55,30.48,30.53,51983.0,27.3844,27.4293,27.3665,27.4114,51983.0
2021-02-25 13:00:00,30.53,30.57,30.42,30.5,49683.0,27.4114,27.4473,27.3126,27.3844,49683.0
2021-02-25 13:05:00,30.49,30.52,30.44,30.5,10342.0,27.3755,27.4024,27.3306,27.3844,10342.0
2021-02-25 13:10:00,30.48,30.51,30.45,30.51,16435.0,27.3665,27.3934,27.3396,27.3934,16435.0
2021-02-25 13:15:00,30.5,30.66,30.48,30.63,20463.0,27.3844,27.5281,27.3665,27.5012,20463.0
2021-02-25 13:20:00,30.65,30.79,30.64,30.78,29369.0,27.5191,27.6448,27.5101,27.6358,29369.0
2021-02-25 13:25:00,30.74,30.76,30.64,30.75,30775.0,27.5999,27.6179,27.5101,27.6089,30775.0
2021-02-25 13:30:00,30.75,30.77,30.55,30.59,28789.0,27.6089,27.6269,27.4293,27.4652,28789.0
2021-02-25 13:35:00,30.59,30.6,30.53,30.59,16772.0,27.4652,27.4742,27.4114,27.4652,16772.0
2021-02-25 13:40:00,30.57,30.66,30.54,30.6,29645.0,27.4473,27.5281,27.4204,27.4742,29645.0
2021-02-25 13:45:00,30.61,30.65,30.54,30.58,22069.0,27.4832,27.5191,27.4204,27.4563,22069.0
2021-02-25 13:50:00,30.59,30.59,30.51,30.55,29262.0,27.4652,27.4652,27.3934,27.4293,29262.0
2021-02-25 13:55:00,30.52,30.62,30.52,30.61,17280.0,27.4024,27.4922,27.4024,27.4832,17280.0
2021-02-25 14:00:00,30.61,30.69,30.58,30.69,37222.0,27.4832,27.555,27.4563,27.555,37222.0
2021-02-25 14:05:00,30.69,30.76,30.67,30.73,24200.0,27.555,27.6179,27.5371,27.5909,24200.0
2021-02-25 14:10:00,30.75,30.8,30.71,30.71,33833.0,27.6089,27.6538,27.573,27.573,33833.0
2021-02-25 14:15:00,30.73,30.86,30.73,30.85,49184.0,27.5909,27.7077,27.5909,27.6987,49184.0
2021-02-25 14:20:00,30.86,30.99,30.86,30.94,61459.0,27.7077,27.8244,27.7077,27.7795,61459.0
2021-02-25 14:25:00,30.96,30.99,30.92,30.99,38721.0,27.7975,27.8244,27.7615,27.8244,38721.0
2021-02-25 14:30:00,30.99,31.06,30.95,31.03,68587.0,27.8244,27.8872,27.7885,27.8603,68587.0
2021-02-25 14:35:00,31.03,31.04,30.94,30.95,70837.0,27.8603,27.8693,27.7795,27.7885,70837.0
2021-02-25 14:40:00,30.95,31.04,30.95,30.96,41032.0,27.7885,27.8693,27.7885,27.7975,41032.0
2021-02-25 14:45:00,30.98,31.06,30.98,31.0,57975.0,27.8154,27.8872,27.8154,27.8334,57975.0
2021-02-25 14:50:00,31.0,31.03,30.92,30.98,32986.0,27.8334,27.8603,27.7615,27.8154,32986.0
2021-02-25 14:55:00,30.96,31.0,30.94,30.99,39946.0,27.7975,27.8334,27.7795,27.8244,39946.0
2021-02-25 15:00:00,30.97,31.01,30.93,30.99,36123.0,27.8064,27.8423,27.7705,27.8244,36123.0
2021-02-25 15:05:00,31.0,31.0,30.91,30.96,48489.0,27.8334,27.8334,27.7526,27.7975,48489.0
2021-02-25 15:10:00,30.96,31.01,30.95,31.0,52416.0,27.7975,27.8423,27.7885,27.8334,52416.0
2021-02-25 15:15:00,30.99,31.0,30.89,30.91,116200.0,27.8244,27.8334,27.7346,27.7526,116200.0
2021-02-25 15:20:00,30.91,31.03,30.9,31.01,108934.0,27.7526,27.8603,27.7436,27.8423,108934.0
2021-02-25 15:25:00,31.01,31.07,31.0,31.03,34071.0,27.8423,27.8962,27.8334,27.8603,34071.0
2021-02-25 15:30:00,31.02,31.04,30.99,30.99,62608.0,27.8513,27.8693,27.8244,27.8244,62608.0
2021-02-25 15:35:00,31.0,31.02,30.9,30.91,67245.0,27.8334,27.8513,27.7436,27.7526,67245.0
2021-02-25 15:40:00,30.9,30.91,30.84,30.9,59007.0,27.7436,27.7526,27.6897,27.7436,59007.0
2021-02-25 15:45:00,30.9,31.01,30.89,31.0,75713.0,27.7436,27.8423,27.7346,27.8334,75713.0
2021-02-25 15:50:00,31.01,31.01,30.88,30.93,237915.0,27.8423,27.8423,27.7256,27.7705,237915.0
2021-02-25 15:55:00,30.91,30.93,30.81,30.93,358395.0,27.7526,27.7705,27.6628,27.7705,358395.0
2021-02-26 09:30:00,30.92,30.98,30.8,30.88,94013.0,27.7615,27.8154,27.6538,27.7256,94013.0
2021-02-26 09:35:00,30.88,31.02,30.87,30.94,63690.0,27.7256,27.8513,27.7166,27.7795,63690.0
2021-02-26 09:40:00,30.94,31.12,30.93,31.09,44880.0,27.7795,27.9411,27.7705,27.9142,44880.0
2021-02-26 09:45:00,31.1,31.19,31.04,31.05,73419.0,27.9232,28.004,27.8693,27.8783,73419.0
2021-02-26 09:50:00,31.06,31.1,31.05,31.08,45930.0,27.8872,27.9232,27.8783,27.9052,45930.0
2021-02-26 09:55:00,31.08,31.1,30.99,30.99,48307.0,27.9052,27.9232,27.8244,27.8244,48307.0
2021-02-26 10:00:00,30.99,31.06,30.87,30.89,39867.0,27.8244,27.8872,27.7166,27.7346,39867.0
2021-02-26 10:05:00,30.89,30.98,30.83,30.86,59622.0,27.7346,27.8154,27.6807,27.7077,59622.0
2021-02-26 10:10:00,30.86,30.91,30.82,30.86,38403.0,27.7077,27.7526,27.6718,27.7077,38403.0
2021-02-26 10:15:00,30.87,30.88,30.8,30.88,78521.0,27.7166,27.7256,27.6538,27.7256,78521.0
2021-02-26 10:20:00,30.87,30.88,30.81,30.81,131534.0,27.7166,27.7256,27.6628,27.6628,131534.0
2021-02-26 10:25:00,30.8,30.8,30.54,30.56,57212.0,27.6538,27.6538,27.4204,27.4383,57212.0
2021-02-26 10:30:00,30.58,30.68,30.58,30.65,24159.0,27.4563,27.5461,27.4563,27.5191,24159.0
2021-02-26 10:35:00,30.66,30.78,30.62,30.77,36847.0,27.5281,27.6358,27.4922,27.6269,36847.0
2021-02-26 10:40:00,30.74,30.79,30.69,30.73,40742.0,27.5999,27.6448,27.555,27.5909,40742.0
2021-02-26 10:45:00,30.74,30.81,30.73,30.77,29298.0,27.5999,27.6628,27.5909,27.6269,29298.0
2021-02-26 10:50:00,30.78,30.86,30.71,30.81,38375.0,27.6358,27.7077,27.573,27.6628,38375.0
2021-02-26 10:55:00,30.8,30.84,30.78,30.79,60262.0,27.6538,27.6897,27.6358,27.6448,60262.0
2021-02-26 11:00:00,30.79,30.81,30.75,30.75,25649.0,27.6448,27.6628,27.6089,27.6089,25649.0
2021-02-26 11:05:00,30.75,30.75,30.66,30.68,22346.0,27.6089,27.6089,27.5281,27.5461,22346.0
2021-02-26 11:10:00,30.67,30.67,30.61,30.64,30584.0,27.5371,27.5371,27.4832,27.5101,30584.0
2021-02-26 11:15:00,30.63,30.68,30.55,30.59,69987.0,27.5012,27.5461,27.4293,27.4652,69987.0
2021-02-26 11:20:00,30.58,30.64,30.53,30.56,71388.0,27.4563,27.5101,27.4114,27.4383,71388.0
2021-02-26 11:25:00,30.56,30.58,30.5,30.53,24628.0,27.4383,27.4563,27.3844,27.4114,24628.0
2021-02-26 11:30:00,30.53,30.62,30.51,30.61,21643.0,27.4114,27.4922,27.3934,27.4832,21643.0
2021-02-26 11:35:00,30.61,30.73,30.6,30.71,42174.0,27.4832,27.5909,27.4742,27.573,42174.0
2021-02-26 11:40:00,30.7,30.72,30.7,30.71,23084.0,27.564,27.582,27.564,27.573,23084.0
2021-02-26 11:45:00,30.71,30.73,30.64,30.71,57334.0,27.573,27.5909,27.5101,27.573,57334.0
2021-02-26 11:50:00,30.71,30.76,30.71,30.76,14685.0,27.573,27.6179,27.573,27.6179,14685.0
2021-02-26 11:55:00,30.76,30.81,30.75,30.8,18537.0,27.6179,27.6628,27.6089,27.6538,18537.0
2021-02-26 12:00:00,30.8,30.81,30.78,30.79,8056.0,27.6538,27.6628,27.6358,27.6448,8056.0
2021-02-26 12:05:00,30.78,30.84,30.72,30.84,34009.0,27.6358,27.6897,27.582,27.6897,34009.0
2021-02-26 12:10:00,30.85,30.94,30.84,30.92,47439.0,27.6987,27.7795,27.6897,27.7615,47439.0
2021-02-26 12:15:00,30.91,30.91,30.82,30.87,33413.0,27.7526,27.7526,27.6718,27.7166,33413.0
2021-02-26 12:20:00,30.88,30.88,30.8,30.84,16768.0,27.7256,27.7256,27.6538,27.6897,16768.0
2021-02-26 12:25:00,30.83,30.84,30.78,30.8,21127.0,27.6807,27.6897,27.6358,27.6538,21127.0
2021-02-26 12:30:00,30.81,30.89,30.81,30.87,21544.0,27.6628,27.7346,27.6628,27.7166,21544.0
2021-02-26 12:35:00,30.87,30.89,30.84,30.85,26483.0,27.7166,27.7346,27.6897,27.6987,26483.0
2021-02-26 12:40:00,30.85,30.88,30.84,30.87,13552.0,27.6987,27.7256,27.6897,27.7166,13552.0
2021-02-26 12:45:00,30.87,30.94,30.87,30.9,20614.0,27.7166,27.7795,27.7166,27.7436,20614.0
2021-02-26 12:50:00,30.89,30.94,30.87,30.92,19006.0,27.7346,27.7795,27.7166,27.7615,19006.0
2021-02-26 12:55:00,30.92,30.93,30.9,30.92,10727.0,27.7615,27.7705,27.7436,27.7615,10727.0
2021-02-26 13:00:00,30.92,30.93,30.84,30.86,18548.0,27.7615,27.7705,27.6897,27.7077,18548.0
2021-02-26 13:05:00,30.86,30.97,30.84,30.96,19090.0,27.7077,27.8064,27.6897,27.7975,19090.0
2021-02-26 13:10:00,30.97,30.97,30.88,30.89,22271.0,27.8064,27.8064,27.7256,27.7346,22271.0
2021-02-26 13:15:00,30.89,30.93,30.88,30.91,35031.0,27.7346,27.7705,27.7256,27.7526,35031.0
2021-02-26 13:20:00,30.91,30.95,30.87,30.87,66892.0,27.7526,27.7885,27.7166,27.7166,66892.0
2021-02-26 13:25:00,30.88,30.91,30.83,30.86,40725.0,27.7256,27.7526,27.6807,27.7077,40725.0
2021-02-26 13:30:00,30.86,30.86,30.73,30.74,66984.0,27.7077,27.7077,27.5909,27.5999,66984.0
2021-02-26 13:35:00,30.73,30.74,30.62,30.68,77655.0,27.5909,27.5999,27.4922,27.5461,77655.0
2021-02-26 13:40:00,30.67,30.68,30.59,30.61,33261.0,27.5371,27.5461,27.4652,27.4832,33261.0
2021-02-26 13:45:00,30.61,30.72,30.51,30.55,42711.0,27.4832,27.582,27.3934,27.4293,42711.0
2021-02-26 13:50:00,30.55,30.55,30.5,30.55,24936.0,27.4293,27.4293,27.3844,27.4293,24936.0
2021-02-26 13:55:00,30.54,30.62,30.53,30.55,41574.0,27.4204,27.4922,27.4114,27.4293,41574.0
2021-02-26 14:00:00,30.55,30.56,30.51,30.54,45910.0,27.4293,27.4383,27.3934,27.4204,45910.0
2021-02-26 14:05:00,30.55,30.58,30.52,30.55,32485.0,27.4293,27.4563,27.4024,27.4293,32485.0
2021-02-26 14:10:00,30.55,30.58,30.54,30.55,34261.0,27.4293,27.4563,27.4204,27.4293,34261.0
2021-02-26 14:15:00,30.54,30.57,30.45,30.46,50295.0,27.4204,27.4473,27.3396,27.3485,50295.0
2021-02-26 14:20:00,30.46,30.52,30.45,30.48,59326.0,27.3485,27.4024,27.3396,27.3665,59326.0
2021-02-26 14:25:00,30.47,30.54,30.47,30.51,46543.0,27.3575,27.4204,27.3575,27.3934,46543.0
2021-02-26 14:30:00,30.51,30.58,30.48,30.58,60069.0,27.3934,27.4563,27.3665,27.4563,60069.0
2021-02-26 14:35:00,30.58,30.6,30.55,30.55,44867.0,27.4563,27.4742,27.4293,27.4293,44867.0
2021-02-26 14:40:00,30.55,30.57,30.53,30.55,56443.0,27.4293,27.4473,27.4114,27.4293,56443.0
2021-02-26 14:45:00,30.56,30.63,30.56,30.59,85617.0,27.4383,27.5012,27.4383,27.4652,85617.0
2021-02-26 14:50:00,30.58,30.58,30.44,30.46,47099.0,27.4563,27.4563,27.3306,27.3485,47099.0
2021-02-26 14:55:00,30.46,30.51,30.43,30.46,47452.0,27.3485,27.3934,27.3216,27.3485,47452.0
2021-02-26 15:00:00,30.46,30.57,30.46,30.55,49361.0,27.3485,27.4473,27.3485,27.4293,49361.0
2021-02-26 15:05:00,30.55,30.6,30.51,30.6,84764.0,27.4293,27.4742,27.3934,27.4742,84764.0
2021-02-26 15:10:00,30.59,30.6,30.51,30.52,26648.0,27.4652,27.4742,27.3934,27.4024,26648.0
2021-02-26 15:15:00,30.52,30.54,30.46,30.48,75857.0,27.4024,27.4204,27.3485,27.3665,75857.0
2021-02-26 15:20:00,30.48,30.5,30.38,30.38,43966.0,27.3665,27.3844,27.2767,27.2767,43966.0
2021-02-26 15:25:00,30.39,30.4,30.32,30.33,51958.0,27.2857,27.2947,27.2228,27.2318,51958.0
2021-02-26 15:30:00,30.33,30.38,30.28,30.38,73831.0,27.2318,27.2767,27.1869,27.2767,73831.0
2021-02-26 15:35:00,30.38,30.38,30.29,30.32,63571.0,27.2767,27.2767,27.1959,27.2228,63571.0
2021-02-26 15:40:00,30.31,30.39,30.29,30.34,88573.0,27.2139,27.2857,27.1959,27.2408,88573.0
2021-02-26 15:45:00,30.34,30.51,30.32,30.5,196181.0,27.2408,27.3934,27.2228,27.3844,196181.0
2021-02-26 15:50:00,30.5,30.84,30.48,30.7,640239.0,27.3844,27.6897,27.3665,27.564,640239.0
2021-02-26 15:55:00,30.69,30.76,30.48,30.53,675572.0,27.555,27.6179,27.3665,27.4114,675572.0
2021-03-01 09:30:00,30.78,30.96,30.65,30.95,71953.0,27.6358,27.7975,27.5191,27.7885,71953.0
2021-03-01 09:35:00,30.95,31.0,30.84,30.97,72579.0,27.7885,27.8334,27.6897,27.8064,72579.0
2021-03-01 09:40:00,30.97,30.98,30.88,30.9,60063.0,27.8064,27.8154,27.7256,27.7436,60063.0
2021-03-01 09:45:00,30.91,31.03,30.91,30.98,94662.0,27.7526,27.8603,27.7526,27.8154,94662.0
2021-03-01 09:50:00,30.97,31.01,30.74,30.74,230106.0,27.8064,27.8423,27.5999,27.5999,230106.0
2021-03-01 09:55:00,30.74,30.76,30.63,30.64,38933.0,27.5999,27.6179,27.5012,27.5101,38933.0
2021-03-01 10:00:00,30.66,30.66,30.52,30.54,147906.0,27.5281,27.5281,27.4024,27.4204,147906.0
2021-03-01 10:05:00,30.54,30.55,30.5,30.52,56466.0,27.4204,27.4293,27.3844,27.4024,56466.0
2021-03-01 10:10:00,30.52,30.53,30.45,30.49,74070.0,27.4024,27.4114,27.3396,27.3755,74070.0
2021-03-01 10:15:00,30.49,30.62,30.49,30.57,58407.0,27.3755,27.4922,27.3755,27.4473,58407.0
2021-03-01 10:20:00,30.56,30.59,30.51,30.55,55980.0,27.4383,27.4652,27.3934,27.4293,55980.0
2021-03-01 10:25:00,30.55,30.66,30.54,30.62,98572.0,27.4293,27.5281,27.4204,27.4922,98572.0
2021-03-01 10:30:00,30.63,30.64,30.59,30.64,31399.0,27.5012,27.5101,27.4652,27.5101,31399.0
2021-03-01 10:35:00,30.63,30.7,30.62,30.65,40177.0,27.5012,27.564,27.4922,27.5191,40177.0
2021-03-01 10:40:00,30.65,30.65,30.59,30.63,22013.0,27.5191,27.5191,27.4652,27.5012,22013.0
2021-03-01 10:45:00,30.63,30.74,30.63,30.71,45540.0,27.5012,27.5999,27.5012,27.573,45540.0
2021-03-01 10:50:00,30.71,30.76,30.7,30.73,19439.0,27.573,27.6179,27.564,27.5909,19439.0
2021-03-01 10:55:00,30.74,30.77,30.72,30.77,25390.0,27.5999,27.6269,27.582,27.6269,25390.0
2021-03-01 11:00:00,30.77,30.79,30.71,30.71,23306.0,27.6269,27.6448,27.573,27.573,23306.0
2021-03-01 11:05:00,30.7,30.75,30.67,30.74,84564.0,27.564,27.6089,27.5371,27.5999,84564.0
2021-03-01 11:10:00,30.73,30.76,30.7,30.7,32878.0,27.5909,27.6179,27.564,27.564,32878.0
2021-03-01 11:15:00,30.71,30.75,30.69,30.75,47174.0,27.573,27.6089,27.555,27.6089,47174.0
2021-03-01 11:20:00,30.75,30.81,30.71,30.8,44029.0,27.6089,27.6628,27.573,27.6538,44029.0
2021-03-01 11:25:00,30.8,30.81,30.77,30.81,19988.0,27.6538,27.6628,27.6269,27.6628,19988.0
2021-03-01 11:30:00,30.81,30.89,30.81,30.87,26419.0,27.6628,27.7346,27.6628,27.7166,26419.0
2021-03-01 11:35:00,30.87,30.89,30.84,30.86,21681.0,27.7166,27.7346,27.6897,27.7077,21681.0
2021-03-01 11:40:00,30.86,30.89,30.85,30.89,25180.0,27.7077,27.7346,27.6987,27.7346,25180.0
2021-03-01 11:45:00,30.88,30.89,30.82,30.83,24588.0,27.7256,27.7346,27.6718,27.6807,24588.0
2021-03-01 11:50:00,30.83,30.88,30.82,30.88,29626.0,27.6807,27.7256,27.6718,27.7256,29626.0
2021-03-01 11:55:00,30.87,30.93,30.87,30.93,18387.0,27.7166,27.7705,27.7166,27.7705,18387.0
2021-03-01 12:00:00,30.93,30.96,30.92,30.96,23102.0,27.7705,27.7975,27.7615,27.7975,23102.0
2021-03-01 12:05:00,30.96,30.99,30.94,30.96,23073.0,27.7975,27.8244,27.7795,27.7975,23073.0
2021-03-01 12:10:00,30.96,30.96,30.91,30.92,69641.0,27.7975,27.7975,27.7526,27.7615,69641.0
2021-03-01 12:15:00,30.91,30.97,30.9,30.96,116924.0,27.7526,27.8064,27.7436,27.7975,116924.0
2021-03-01 12:20:00,30.96,30.98,30.92,30.98,47609.0,27.7975,27.8154,27.7615,27.8154,47609.0
2021-03-01 12:25:00,30.97,31.0,30.96,31.0,42825.0,27.8064,27.8334,27.7975,27.8334,42825.0
2021-03-01 12:30:00,31.0,31.0,30.95,30.96,32984.0,27.8334,27.8334,27.7885,27.7975,32984.0
2021-03-01 12:35:00,30.95,30.98,30.92,30.96,84928.0,27.7885,27.8154,27.7615,27.7975,84928.0
2021-03-01 12:40:00,30.96,30.98,30.95,30.96,16569.0,27.7975,27.8154,27.7885,27.7975,16569.0
2021-03-01 12:45:00,30.96,30.99,30.94,30.99,35708.0,27.7975,27.8244,27.7795,27.8244,35708.0
2021-03-01 12:50:00,30.99,31.05,30.99,31.01,25477.0,27.8244,27.8783,27.8244,27.8423,25477.0
2021-03-01 12:55:00,31.01,31.01,30.93,30.96,22601.0,27.8423,27.8423,27.7705,27.7975,22601.0
2021-03-01 13:00:00,30.96,30.96,30.9,30.93,19535.0,27.7975,27.7975,27.7436,27.7705,19535.0
2021-03-01 13:05:00,30.92,30.93,30.88,30.91,33139.0,27.7615,27.7705,27.7256,27.7526,33139.0
2021-03-01 13:10:00,30.91,30.92,30.9,30.91,14003.0,27.7526,27.7615,27.7436,27.7526,14003.0
2021-03-01 13:15:00,30.91,30.93,30.9,30.92,31600.0,27.7526,27.7705,27.7436,27.7615,31600.0
2021-03-01 13:20:00,30.92,30.95,30.91,30.94,19203.0,27.7615,27.7885,27.7526,27.7795,19203.0
2021-03-01 13:25:00,30.94,30.95,30.9,30.95,63407.0,27.7795,27.7885,27.7436,27.7885,63407.0
2021-03-01 13:30:00,30.95,31.0,30.94,31.0,40764.0,27.7885,27.8334,27.7795,27.8334,40764.0
2021-03-01 13:35:00,31.0,31.02,30.99,31.02,22414.0,27.8334,27.8513,27.8244,27.8513,22414.0
2021-03-01 13:40:00,31.02,31.02,30.98,31.02,51919.0,27.8513,27.8513,27.8154,27.8513,51919.0
2021-03-01 13:45:00,31.01,31.05,31.01,31.05,22650.0,27.8423,27.8783,27.8423,27.8783,22650.0
2021-03-01 13:50:00,31.05,31.07,31.02,31.03,22143.0,27.8783,27.8962,27.8513,27.8603,22143.0
2021-03-01 13:55:00,31.02,31.09,31.02,31.06,29907.0,27.8513,27.9142,27.8513,27.8872,29907.0
2021-03-01 14:00:00,31.06,31.1,31.06,31.08,18417.0,27.8872,27.9232,27.8872,27.9052,18417.0
2021-03-01 14:05:00,31.08,31.09,31.04,31.07,107326.0,27.9052,27.9142,27.8693,27.8962,107326.0
2021-03-01 14:10:00,31.06,31.06,31.03,31.04,31526.0,27.8872,27.8872,27.8603,27.8693,31526.0
2021-03-01 14:15:00,31.03,31.04,30.98,30.99,31146.0,27.8603,27.8693,27.8154,27.8244,31146.0
2021-03-01 14:20:00,31.0,31.03,30.99,31.02,27422.0,27.8334,27.8603,27.8244,27.8513,27422.0
2021-03-01 14:25:00,31.02,31.02,30.95,31.01,39193.0,27.8513,27.8513,27.7885,27.8423,39193.0
2021-03-01 14:30:00,31.0,31.01,30.97,30.99,20794.0,27.8334,27.8423,27.8064,27.8244,20794.0
2021-03-01 14:35:00,30.99,31.01,30.97,30.97,44874.0,27.8244,27.8423,27.8064,27.8064,44874.0
2021-03-01 14:40:00,30.97,31.02,30.97,31.0,49786.0,27.8064,27.8513,27.8064,27.8334,49786.0
2021-03-01 14:45:00,30.99,31.0,30.96,30.96,21776.0,27.8244,27.8334,27.7975,27.7975,21776.0
2021-03-01 14:50:00,30.97,31.02,30.96,31.01,33870.0,27.8064,27.8513,27.7975,27.8423,33870.0
2021-03-01 14:55:00,31.01,31.02,30.99,31.01,33771.0,27.8423,27.8513,27.8244,27.8423,33771.0
2021-03-01 15:00:00,31.01,31.01,30.97,30.97,21985.0,27.8423,27.8423,27.8064,27.8064,21985.0
2021-03-01 15:05:00,30.96,31.01,30.95,31.01,35823.0,27.7975,27.8423,27.7885,27.8423,35823.0
2021-03-01 15:10:00,31.01,31.01,30.98,30.99,27911.0,27.8423,27.8423,27.8154,27.8244,27911.0
2021-03-01 15:15:00,31.0,31.0,30.97,31.0,29129.0,27.8334,27.8334,27.8064,27.8334,29129.0
2021-03-01 15:20:00,31.0,31.01,30.99,31.01,18539.0,27.8334,27.8423,27.8244,27.8423,18539.0
2021-03-01 15:25:00,31.01,31.02,30.97,30.98,31123.0,27.8423,27.8513,27.8064,27.8154,31123.0
2021-03-01 15:30:00,30.98,31.0,30.95,30.98,39366.0,27.8154,27.8334,27.7885,27.8154,39366.0
2021-03-01 15:35:00,30.98,30.99,30.92,30.95,65933.0,27.8154,27.8244,27.7615,27.7885,65933.0
2021-03-01 15:40:00,30.95,30.98,30.94,30.95,30427.0,27.7885,27.8154,27.7795,27.7885,30427.0
2021-03-01 15:45:00,30.94,30.94,30.84,30.88,100950.0,27.7795,27.7795,27.6897,27.7256,100950.0
2021-03-01 15:50:00,30.87,30.93,30.83,30.91,162850.0,27.7166,27.7705,27.6807,27.7526,162850.0
2021-03-01 15:55:00,30.91,30.91,30.79,30.89,436112.0,27.7526,27.7526,27.6448,27.7346,436112.0
2021-03-02 09:30:00,30.94,31.16,30.9,31.03,181884.0,27.7795,27.977,27.7436,27.8603,181884.0
2021-03-02 09:35:00,31.03,31.05,30.9,30.95,59687.0,27.8603,27.8783,27.7436,27.7885,59687.0
2021-03-02 09:40:00,30.95,30.99,30.88,30.92,26186.0,27.7885,27.8244,27.7256,27.7615,26186.0
2021-03-02 09:45:00,30.92,30.94,30.86,30.88,63007.0,27.7615,27.7795,27.7077,27.7256,63007.0
2021-03-02 09:50:00,30.86,30.93,30.83,30.91,30879.0,27.7077,27.7705,27.6807,27.7526,30879.0
2021-03-02 09:55:00,30.91,30.96,30.87,30.88,36761.0,27.7526,27.7975,27.7166,27.7256,36761.0
2021-03-02 10:00:00,30.87,30.97,30.86,30.96,38474.0,27.7166,27.8064,27.7077,27.7975,38474.0
2021-03-02 10:05:00,30.96,31.01,30.93,30.93,32249.0,27.7975,27.8423,27.7705,27.7705,32249.0
2021-03-02 10:10:00,30.93,31.0,30.87,30.9,56921.0,27.7705,27.8334,27.7166,27.7436,56921.0
2021-03-02 10:15:00,30.9,31.04,30.87,30.99,53741.0,27.7436,27.8693,27.7166,27.8244,53741.0
2021-03-02 10:20:00,30.99,31.01,30.94,30.95,31879.0,27.8244,27.8423,27.7795,27.7885,31879.0
2021-03-02 10:25:00,30.94,30.96,30.9,30.91,45380.0,27.7795,27.7975,27.7436,27.7526,45380.0
2021-03-02 10:30:00,30.91,30.98,30.9,30.95,26691.0,27.7526,27.8154,27.7436,27.7885,26691.0
2021-03-02 10:35:00,30.95,31.01,30.93,30.98,30636.0,27.7885,27.8423,27.7705,27.8154,30636.0
2021-03-02 10:40:00,30.98,31.01,30.97,31.0,39718.0,27.8154,27.8423,27.8064,27.8334,39718.0
2021-03-02 10:45:00,31.0,31.01,30.96,30.98,34329.0,27.8334,27.8423,27.7975,27.8154,34329.0
2021-03-02 10:50:00,30.97,30.97,30.91,30.94,11359.0,27.8064,27.8064,27.7526,27.7795,11359.0
2021-03-02 10:55:00,30.93,30.97,30.92,30.95,22358.0,27.7705,27.8064,27.7615,27.7885,22358.0
2021-03-02 11:00:00,30.94,30.97,30.89,30.97,47034.0,27.7795,27.8064,27.7346,27.8064,47034.0
2021-03-02 11:05:00,30.97,31.01,30.95,30.96,29457.0,27.8064,27.8423,27.7885,27.7975,29457.0
2021-03-02 11:10:00,30.97,30.98,30.94,30.96,20504.0,27.8064,27.8154,27.7795,27.7975,20504.0
2021-03-02 11:15:00,30.95,30.97,30.89,30.96,37217.0,27.7885,27.8064,27.7346,27.7975,37217.0
2021-03-02 11:20:00,30.96,30.98,30.94,30.95,23924.0,27.7975,27.8154,27.7795,27.7885,23924.0
2021-03-02 11:25:00,30.95,30.98,30.91,30.97,31377.0,27.7885,27.8154,27.7526,27.8064,31377.0
2021-03-02 11:30:00,30.98,30.98,30.92,30.96,25661.0,27.8154,27.8154,27.7615,27.7975,25661.0
2021-03-02 11:35:00,30.96,30.98,30.94,30.96,25291.0,27.7975,27.8154,27.7795,27.7975,25291.0
2021-03-02 11:40:00,30.96,30.97,30.93,30.97,18707.0,27.7975,27.8064,27.7705,27.8064,18707.0
2021-03-02 11:45:00,30.96,30.99,30.94,30.95,49644.0,27.7975,27.8244,27.7795,27.7885,49644.0
2021-03-02 11:50:00,30.95,30.98,30.92,30.96,28606.0,27.7885,27.8154,27.7615,27.7975,28606.0
2021-03-02 11:55:00,30.96,30.97,30.93,30.94,21187.0,27.7975,27.8064,27.7705,27.7795,21187.0
2021-03-02 12:00:00,30.94,30.98,30.93,30.98,19248.0,27.7795,27.8154,27.7705,27.8154,19248.0
2021-03-02 12:05:00,30.99,31.0,30.93,30.97,36030.0,27.8244,27.8334,27.7705,27.8064,36030.0
2021-03-02 12:10:00,30.97,30.99,30.97,30.99,14058.0,27.8064,27.8244,27.8064,27.8244,14058.0
2021-03-02 12:15:00,30.99,31.04,30.97,31.04,32751.0,27.8244,27.8693,27.8064,27.8693,32751.0
2021-03-02 12:20:00,31.04,31.04,30.98,31.01,27555.0,27.8693,27.8693,27.8154,27.8423,27555.0
2021-03-02 12:25:00,31.0,31.01,30.95,30.99,36497.0,27.8334,27.8423,27.7885,27.8244,36497.0
2021-03-02 12:30:00,30.99,31.02,30.98,31.01,28121.0,27.8244,27.8513,27.8154,27.8423,28121.0
2021-03-02 12:35:00,31.01,31.03,30.99,30.99,32425.0,27.8423,27.8603,27.8244,27.8244,32425.0
2021-03-02 12:40:00,31.0,31.01,30.97,30.99,48474.0,27.8334,27.8423,27.8064,27.8244,48474.0
2021-03-02 12:45:00,30.99,31.02,30.99,31.0,26985.0,27.8244,27.8513,27.8244,27.8334,26985.0
2021-03-02 12:50:00,31.01,31.04,30.99,31.04,24005.0,27.8423,27.8693,27.8244,27.8693,24005.0
2021-03-02 12:55:00,31.03,31.03,30.94,30.94,23078.0,27.8603,27.8603,27.7795,27.7795,23078.0
2021-03-02 13:00:00,30.95,30.99,30.93,30.96,19792.0,27.7885,27.8244,27.7705,27.7975,19792.0
2021-03-02 13:05:00,30.96,30.98,30.95,30.96,21043.0,27.7975,27.8154,27.7885,27.7975,21043.0
2021-03-02 13:10:00,30.96,30.98,30.95,30.97,12698.0,27.7975,27.8154,27.7885,27.8064,12698.0
2021-03-02 13:15:00,30.97,30.98,30.96,30.96,15522.0,27.8064,27.8154,27.7975,27.7975,15522.0
2021-03-02 13:20:00,30.96,31.0,30.94,30.99,18914.0,27.7975,27.8334,27.7795,27.8244,18914.0
2021-03-02 13:25:00,30.99,30.99,30.92,30.94,37588.0,27.8244,27.8244,27.7615,27.7795,37588.0
2021-03-02 13:30:00,30.94,30.98,30.93,30.98,27823.0,27.7795,27.8154,27.7705,27.8154,27823.0
2021-03-02 13:35:00,30.98,30.99,30.95,30.96,24025.0,27.8154,27.8244,27.7885,27.7975,24025.0
2021-03-02 13:40:00,30.96,30.96,30.92,30.92,31220.0,27.7975,27.7975,27.7615,27.7615,31220.0
2021-03-02 13:45:00,30.93,30.95,30.92,30.94,15542.0,27.7705,27.7885,27.7615,27.7795,15542.0
2021-03-02 13:50:00,30.93,30.93,30.9,30.9,26456.0,27.7705,27.7705,27.7436,27.7436,26456.0
2021-03-02 13:55:00,30.91,30.96,30.9,30.93,70332.0,27.7526,27.7975,27.7436,27.7705,70332.0
2021-03-02 14:00:00,30.94,30.97,30.93,30.95,25497.0,27.7795,27.8064,27.7705,27.7885,25497.0
2021-03-02 14:05:00,30.95,30.95,30.89,30.91,24567.0,27.7885,27.7885,27.7346,27.7526,24567.0
2021-03-02 14:10:00,30.92,30.93,30.89,30.9,19482.0,27.7615,27.7705,27.7346,27.7436,19482.0
2021-03-02 14:15:00,30.9,30.92,30.89,30.9,17221.0,27.7436,27.7615,27.7346,27.7436,17221.0
2021-03-02 14:20:00,30.91,30.97,30.9,30.96,22726.0,27.7526,27.8064,27.7436,27.7975,22726.0
2021-03-02 14:25:00,30.96,31.0,30.94,30.95,38340.0,27.7975,27.8334,27.7795,27.7885,38340.0
2021-03-02 14:30:00,30.95,30.98,30.94,30.96,18501.0,27.7885,27.8154,27.7795,27.7975,18501.0
2021-03-02 14:35:00,30.96,31.01,30.96,31.0,22766.0,27.7975,27.8423,27.7975,27.8334,22766.0
2021-03-02 14:40:00,31.0,31.01,30.98,31.0,24507.0,27.8334,27.8423,27.8154,27.8334,24507.0
2021-03-02 14:45:00,30.99,31.0,30.95,30.95,38750.0,27.8244,27.8334,27.7885,27.7885,38750.0
2021-03-02 14:50:00,30.96,30.99,30.95,30.99,40394.0,27.7975,27.8244,27.7885,27.8244,40394.0
2021-03-02 14:55:00,30.99,31.01,30.95,30.95,35900.0,27.8244,27.8423,27.7885,27.7885,35900.0
2021-03-02 15:00:00,30.95,31.0,30.94,31.0,48996.0,27.7885,27.8334,27.7795,27.8334,48996.0
2021-03-02 15:05:00,31.0,31.01,30.98,30.99,33181.0,27.8334,27.8423,27.8154,27.8244,33181.0
2021-03-02 15:10:00,30.99,30.99,30.93,30.95,39093.0,27.8244,27.8244,27.7705,27.7885,39093.0
2021-03-02 15:15:00,30.94,30.95,30.87,30.89,46182.0,27.7795,27.7885,27.7166,27.7346,46182.0
2021-03-02 15:20:00,30.88,30.89,30.86,30.88,30574.0,27.7256,27.7346,27.7077,27.7256,30574.0
2021-03-02 15:25:00,30.88,30.9,30.85,30.85,39747.0,27.7256,27.7436,27.6987,27.6987,39747.0
2021-03-02 15:30:00,30.85,30.89,30.84,30.85,62735.0,27.6987,27.7346,27.6897,27.6987,62735.0
2021-03-02 15:35:00,30.86,30.87,30.82,30.84,41679.0,27.7077,27.7166,27.6718,27.6897,41679.0
2021-03-02 15:40:00,30.84,30.89,30.83,30.89,52710.0,27.6897,27.7346,27.6807,27.7346,52710.0
2021-03-02 15:45:00,30.89,30.89,30.82,30.83,57484.0,27.7346,27.7346,27.6718,27.6807,57484.0
2021-03-02 15:50:00,30.82,30.82,30.73,30.75,179606.0,27.6718,27.6718,27.5909,27.6089,179606.0
2021-03-02 15:55:00,30.76,30.78,30.74,30.77,198927.0,27.6179,27.6358,27.5999,27.6269,198927.0
2021-03-03 09:30:00,30.65,30.78,30.65,30.77,135854.0,27.5191,27.6358,27.5191,27.6269,135854.0
2021-03-03 09:35:00,30.75,30.75,30.58,30.6,38063.0,27.6089,27.6089,27.4563,27.4742,38063.0
2021-03-03 09:40:00,30.6,30.68,30.58,30.65,75946.0,27.4742,27.5461,27.4563,27.5191,75946.0
2021-03-03 09:45:00,30.64,30.69,30.57,30.69,32325.0,27.5101,27.555,27.4473,27.555,32325.0
2021-03-03 09:50:00,30.68,30.77,30.67,30.73,23268.0,27.5461,27.6269,27.5371,27.5909,23268.0
2021-03-03 09:55:00,30.71,30.72,30.6,30.64,107012.0,27.573,27.582,27.4742,27.5101,107012.0
2021-03-03 10:00:00,30.62,30.78,30.62,30.77,63519.0,27.4922,27.6358,27.4922,27.6269,63519.0
2021-03-03 10:05:00,30.77,30.81,30.74,30.79,31469.0,27.6269,27.6628,27.5999,27.6448,31469.0
2021-03-03 10:10:00,30.78,30.81,30.71,30.8,87429.0,27.6358,27.6628,27.573,27.6538,87429.0
2021-03-03 10:15:00,30.8,30.9,30.74,30.9,102890.0,27.6538,27.7436,27.5999,27.7436,102890.0
2021-03-03 10:20:00,30.91,30.99,30.89,30.99,129126.0,27.7526,27.8244,27.7346,27.8244,129126.0
2021-03-03 10:25:00,30.98,31.01,30.93,30.96,23507.0,27.8154,27.8423,27.7705,27.7975,23507.0
2021-03-03 10:30:00,30.96,31.03,30.89,31.03,35770.0,27.7975,27.8603,27.7346,27.8603,35770.0
2021-03-03 10:35:00,31.01,31.09,30.99,31.04,62951.0,27.8423,27.9142,27.8244,27.8693,62951.0
2021-03-03 10:40:00,31.04,31.05,30.94,30.95,65939.0,27.8693,27.8783,27.7795,27.7885,65939.0
2021-03-03 10:45:00,30.96,31.01,30.9,31.0,32447.0,27.7975,27.8423,27.7436,27.8334,32447.0
2021-03-03 10:50:00,30.99,31.0,30.93,30.96,23698.0,27.8244,27.8334,27.7705,27.7975,23698.0
2021-03-03 10:55:00,30.95,31.01,30.93,31.0,52051.0,27.7885,27.8423,27.7705,27.8334,52051.0
2021-03-03 11:00:00,31.0,31.02,30.93,30.95,33548.0,27.8334,27.8513,27.7705,27.7885,33548.0
2021-03-03 11:05:00,30.95,30.95,30.89,30.91,46882.0,27.7885,27.7885,27.7346,27.7526,46882.0
2021-03-03 11:10:00,30.91,30.92,30.88,30.89,25011.0,27.7526,27.7615,27.7256,27.7346,25011.0
2021-03-03 11:15:00,30.9,30.95,30.82,30.93,46891.0,27.7436,27.7885,27.6718,27.7705,46891.0
2021-03-03 11:20:00,30.94,30.99,30.93,30.98,19097.0,27.7795,27.8244,27.7705,27.8154,19097.0
2021-03-03 11:25:00,30.99,31.02,30.96,31.02,27177.0,27.8244,27.8513,27.7975,27.8513,27177.0
2021-03-03 11:30:00,31.02,31.03,31.0,31.02,30757.0,27.8513,27.8603,27.8334,27.8513,30757.0
2021-03-03 11:35:00,31.01,31.02,30.99,31.02,138869.0,27.8423,27.8513,27.8244,27.8513,138869.0
2021-03-03 11:40:00,31.02,31.09,31.01,31.09,50796.0,27.8513,27.9142,27.8423,27.9142,50796.0
2021-03-03 11:45:00,31.09,31.13,31.08,31.11,36853.0,27.9142,27.9501,27.9052,27.9321,36853.0
2021-03-03 11:50:00,31.11,31.13,31.09,31.1,19555.0,27.9321,27.9501,27.9142,27.9232,19555.0
2021-03-03 11:55:00,31.1,31.11,31.06,31.06,19627.0,27.9232,27.9321,27.8872,27.8872,19627.0
2021-03-03 12:00:00,31.06,31.08,31.04,31.07,17588.0,27.8872,27.9052,27.8693,27.8962,17588.0
2021-03-03 12:05:00,31.06,31.09,31.05,31.07,29338.0,27.8872,27.9142,27.8783,27.8962,29338.0
2021-03-03 12:10:00,31.07,31.07,31.01,31.05,22598.0,27.8962,27.8962,27.8423,27.8783,22598.0
2021-03-03 12:15:00,31.05,31.08,31.04,31.07,15876.0,27.8783,27.9052,27.8693,27.8962,15876.0
2021-03-03 12:20:00,31.07,31.11,31.05,31.1,26903.0,27.8962,27.9321,27.8783,27.9232,26903.0
2021-03-03 12:25:00,31.1,31.1,31.06,31.08,16889.0,27.9232,27.9232,27.8872,27.9052,16889.0
2021-03-03 12:30:00,31.08,31.08,31.03,31.04,27634.0,27.9052,27.9052,27.8603,27.8693,27634.0
2021-03-03 12:35:00,31.04,31.06,31.03,31.05,23155.0,27.8693,27.8872,27.8603,27.8783,23155.0
2021-03-03 12:40:00,31.05,31.07,31.02,31.05,26255.0,27.8783,27.8962,27.8513,27.8783,26255.0
2021-03-03 12:45:00,31.05,31.14,31.04,31.14,22775.0,27.8783,27.9591,27.8693,27.9591,22775.0
2021-03-03 12:50:00,31.14,31.18,31.09,31.1,28076.0,27.9591,27.995,27.9142,27.9232,28076.0
2021-03-03 12:55:00,31.1,31.11,31.04,31.04,22696.0,27.9232,27.9321,27.8693,27.8693,22696.0
2021-03-03 13:00:00,31.04,31.08,31.02,31.08,40307.0,27.8693,27.9052,27.8513,27.9052,40307.0
2021-03-03 13:05:00,31.08,31.09,31.04,31.05,30140.0,27.9052,27.9142,27.8693,27.8783,30140.0
2021-03-03 13:10:00,31.05,31.08,31.02,31.05,27941.0,27.8783,27.9052,27.8513,27.8783,27941.0
2021-03-03 13:15:00,31.05,31.14,31.05,31.13,19631.0,27.8783,27.9591,27.8783,27.9501,19631.0
2021-03-03 13:20:00,31.14,31.17,31.12,31.16,29601.0,27.9591,27.986,27.9411,27.977,29601.0
2021-03-03 13:25:00,31.16,31.19,31.13,31.15,32140.0,27.977,28.004,27.9501,27.968,32140.0
2021-03-03 13:30:00,31.15,31.15,31.08,31.08,28744.0,27.968,27.968,27.9052,27.9052,28744.0
2021-03-03 13:35:00,31.09,31.1,31.06,31.08,156169.0,27.9142,27.9232,27.8872,27.9052,156169.0
2021-03-03 13:40:00,31.07,31.1,31.03,31.03,33912.0,27.8962,27.9232,27.8603,27.8603,33912.0
2021-03-03 13:45:00,31.03,31.03,30.96,30.99,31156.0,27.8603,27.8603,27.7975,27.8244,31156.0
2021-03-03 13:50:00,31.0,31.02,30.98,31.01,27056.0,27.8334,27.8513,27.8154,27.8423,27056.0
2021-03-03 13:55:00,31.0,31.01,30.97,31.01,24833.0,27.8334,27.8423,27.8064,27.8423,24833.0
2021-03-03 14:00:00,31.0,31.03,30.97,30.98,34673.0,27.8334,27.8603,27.8064,27.8154,34673.0
2021-03-03 14:05:00,30.99,31.01,30.92,30.93,36775.0,27.8244,27.8423,27.7615,27.7705,36775.0
2021-03-03 14:10:00,30.93,30.94,30.89,30.92,89867.0,27.7705,27.7795,27.7346,27.7615,89867.0
2021-03-03 14:15:00,30.93,30.93,30.83,30.85,41683.0,27.7705,27.7705,27.6807,27.6987,41683.0
2021-03-03 14:20:00,30.85,30.91,30.81,30.9,39199.0,27.6987,27.7526,27.6628,27.7436,39199.0
2021-03-03 14:25:00,30.89,30.9,30.81,30.82,35486.0,27.7346,27.7436,27.6628,27.6718,35486.0
2021-03-03 14:30:00,30.81,30.82,30.74,30.76,43625.0,27.6628,27.6718,27.5999,27.6179,43625.0
2021-03-03 14:35:00,30.76,30.81,30.75,30.78,51645.0,27.6179,27.6628,27.6089,27.6358,51645.0
2021-03-03 14:40:00,30.77,30.79,30.74,30.78,50461.0,27.6269,27.6448,27.5999,27.6358,50461.0
2021-03-03 14:45:00,30.78,30.79,30.69,30.73,48231.0,27.6358,27.6448,27.555,27.5909,48231.0
2021-03-03 14:50:00,30.74,30.79,30.74,30.78,25029.0,27.5999,27.6448,27.5999,27.6358,25029.0
2021-03-03 14:55:00,30.77,30.85,30.77,30.85,34727.0,27.6269,27.6987,27.6269,27.6987,34727.0
2021-03-03 15:00:00,30.85,30.85,30.77,30.79,30726.0,27.6987,27.6987,27.6269,27.6448,30726.0
2021-03-03 15:05:00,30.79,30.82,30.78,30.81,58396.0,27.6448,27.6718,27.6358,27.6628,58396.0
2021-03-03 15:10:00,30.81,30.89,30.78,30.78,99225.0,27.6628,27.7346,27.6358,27.6358,99225.0
2021-03-03 15:15:00,30.77,30.78,30.73,30.77,47058.0,27.6269,27.6358,27.5909,27.6269,47058.0
2021-03-03 15:20:00,30.77,30.79,30.72,30.72,44838.0,27.6269,27.6448,27.582,27.582,44838.0
2021-03-03 15:25:00,30.73,30.75,30.67,30.7,44605.0,27.5909,27.6089,27.5371,27.564,44605.0
2021-03-03 15:30:00,30.7,30.73,30.68,30.7,42619.0,27.564,27.5909,27.5461,27.564,42619.0
2021-03-03 15:35:00,30.7,30.75,30.69,30.75,41894.0,27.564,27.6089,27.555,27.6089,41894.0
2021-03-03 15:40:00,30.75,30.75,30.71,30.73,41405.0,27.6089,27.6089,27.573,27.5909,41405.0
2021-03-03 15:45:00,30.73,30.76,30.67,30.69,80184.0,27.5909,27.6179,27.5371,27.555,80184.0
2021-03-03 15:50:00,30.68,30.68,30.57,30.6,187095.0,27.5461,27.5461,27.4473,27.4742,187095.0
2021-03-03 15:55:00,30.6,30.66,30.59,30.61,391641.0,27.4742,27.5281,27.4652,27.4832,391641.0
2021-03-04 09:30:00,30.67,30.86,30.66,30.78,75738.0,27.5371,27.7077,27.5281,27.6358,75738.0
2021-03-04 09:35:00,30.77,30.88,30.76,30.87,51984.0,27.6269,27.7256,27.6179,27.7166,51984.0
2021-03-04 09:40:00,30.87,30.96,30.87,30.96,30479.0,27.7166,27.7975,27.7166,27.7975,30479.0
2021-03-04 09:45:00,30.95,31.0,30.84,30.88,48168.0,27.7885,27.8334,27.6897,27.7256,48168.0
2021-03-04 09:50:00,30.86,30.92,30.82,30.89,51754.0,27.7077,27.7615,27.6718,27.7346,51754.0
2021-03-04 09:55:00,30.88,30.96,30.87,30.94,27467.0,27.7256,27.7975,27.7166,27.7795,27467.0
2021-03-04 10:00:00,30.94,31.06,30.92,31.0,43863.0,27.7795,27.8872,27.7615,27.8334,43863.0
2021-03-04 10:05:00,30.98,31.01,30.93,30.96,39648.0,27.8154,27.8423,27.7705,27.7975,39648.0
2021-03-04 10:10:00,30.96,31.02,30.93,31.02,74482.0,27.7975,27.8513,27.7705,27.8513,74482.0
2021-03-04 10:15:00,31.02,31.05,30.95,30.95,35871.0,27.8513,27.8783,27.7885,27.7885,35871.0
2021-03-04 10:20:00,30.94,30.99,30.94,30.98,72496.0,27.7795,27.8244,27.7795,27.8154,72496.0
2021-03-04 10:25:00,30.98,31.07,30.93,31.07,74050.0,27.8154,27.8962,27.7705,27.8962,74050.0
2021-03-04 10:30:00,31.07,31.17,31.03,31.17,45279.0,27.8962,27.986,27.8603,27.986,45279.0
2021-03-04 10:35:00,31.17,31.35,31.17,31.32,68036.0,27.986,28.1476,27.986,28.1207,68036.0
2021-03-04 10:40:00,31.31,31.33,31.23,31.23,30402.0,28.1117,28.1297,28.0399,28.0399,30402.0
2021-03-04 10:45:00,31.23,31.27,31.17,31.25,52983.0,28.0399,28.0758,27.986,28.0578,52983.0
2021-03-04 10:50:00,31.25,31.27,31.21,31.23,38823.0,28.0578,28.0758,28.0219,28.0399,38823.0
2021-03-04 10:55:00,31.23,31.31,31.23,31.28,37518.0,28.0399,28.1117,28.0399,28.0848,37518.0
2021-03-04 11:00:00,31.28,31.38,31.28,31.34,29965.0,28.0848,28.1746,28.0848,28.1386,29965.0
2021-03-04 11:05:00,31.35,31.35,31.25,31.26,42986.0,28.1476,28.1476,28.0578,28.0668,42986.0
2021-03-04 11:10:00,31.28,31.3,31.24,31.26,24058.0,28.0848,28.1027,28.0489,28.0668,24058.0
2021-03-04 11:15:00,31.26,31.31,31.22,31.3,28469.0,28.0668,28.1117,28.0309,28.1027,28469.0
2021-03-04 11:20:00,31.3,31.33,31.25,31.29,52766.0,28.1027,28.1297,28.0578,28.0937,52766.0
2021-03-04 11:25:00,31.29,31.3,31.2,31.24,39730.0,28.0937,28.1027,28.0129,28.0489,39730.0
2021-03-04 11:30:00,31.24,31.3,31.23,31.25,35798.0,28.0489,28.1027,28.0399,28.0578,35798.0
2021-03-04 11:35:00,31.25,31.31,31.24,31.31,33144.0,28.0578,28.1117,28.0489,28.1117,33144.0
2021-03-04 11:40:00,31.3,31.44,31.3,31.44,74963.0,28.1027,28.2284,28.1027,28.2284,74963.0
2021-03-04 11:45:00,31.44,31.45,31.39,31.42,42010.0,28.2284,28.2374,28.1835,28.2105,42010.0
2021-03-04 11:50:00,31.41,31.44,31.37,31.44,24844.0,28.2015,28.2284,28.1656,28.2284,24844.0
2021-03-04 11:55:00,31.44,31.44,31.36,31.4,23328.0,28.2284,28.2284,28.1566,28.1925,23328.0
2021-03-04 12:00:00,31.4,31.43,31.39,31.4,35207.0,28.1925,28.2194,28.1835,28.1925,35207.0
2021-03-04 12:05:00,31.4,31.42,31.37,31.39,23994.0,28.1925,28.2105,28.1656,28.1835,23994.0
2021-03-04 12:10:00,31.39,31.39,31.19,31.21,46359.0,28.1835,28.1835,28.004,28.0219,46359.0
2021-03-04 12:15:00,31.21,31.32,31.2,31.25,40736.0,28.0219,28.1207,28.0129,28.0578,40736.0
2021-03-04 12:20:00,31.26,31.27,31.09,31.1,50484.0,28.0668,28.0758,27.9142,27.9232,50484.0
2021-03-04 12:25:00,31.09,31.1,30.95,31.06,73009.0,27.9142,27.9232,27.7885,27.8872,73009.0
2021-03-04 12:30:00,31.05,31.07,30.96,31.0,46342.0,27.8783,27.8962,27.7975,27.8334,46342.0
2021-03-04 12:35:00,31.0,31.04,30.94,31.03,30630.0,27.8334,27.8693,27.7795,27.8603,30630.0
2021-03-04 12:40:00,31.02,31.08,30.99,31.0,22543.0,27.8513,27.9052,27.8244,27.8334,22543.0
2021-03-04 12:45:00,30.99,31.0,30.91,30.94,25181.0,27.8244,27.8334,27.7526,27.7795,25181.0
2021-03-04 12:50:00,30.94,31.01,30.88,30.9,18280.0,27.7795,27.8423,27.7256,27.7436,18280.0
2021-03-04 12:55:00,30.9,30.9,30.8,30.89,28521.0,27.7436,27.7436,27.6538,27.7346,28521.0
2021-03-04 13:00:00,30.89,30.98,30.85,30.97,32001.0,27.7346,27.8154,27.6987,27.8064,32001.0
2021-03-04 13:05:00,30.98,30.98,30.84,30.92,31214.0,27.8154,27.8154,27.6897,27.7615,31214.0
2021-03-04 13:10:00,30.92,30.92,30.86,30.86,38676.0,27.7615,27.7615,27.7077,27.7077,38676.0
2021-03-04 13:15:00,30.87,30.97,30.86,30.94,54986.0,27.7166,27.8064,27.7077,27.7795,54986.0
2021-03-04 13:20:00,30.94,30.95,30.87,30.95,24727.0,27.7795,27.7885,27.7166,27.7885,24727.0
2021-03-04 13:25:00,30.93,31.0,30.91,30.97,59566.0,27.7705,27.8334,27.7526,27.8064,59566.0
2021-03-04 13:30:00,30.97,30.97,30.87,30.88,25285.0,27.8064,27.8064,27.7166,27.7256,25285.0
2021-03-04 13:35:00,30.88,30.98,30.86,30.95,78781.0,27.7256,27.8154,27.7077,27.7885,78781.0
2021-03-04 13:40:00,30.94,31.0,30.89,30.92,35250.0,27.7795,27.8334,27.7346,27.7615,35250.0
2021-03-04 13:45:00,30.91,30.91,30.79,30.82,28793.0,27.7526,27.7526,27.6448,27.6718,28793.0
2021-03-04 13:50:00,30.82,30.84,30.74,30.76,29460.0,27.6718,27.6897,27.5999,27.6179,29460.0
2021-03-04 13:55:00,30.76,30.82,30.73,30.74,23985.0,27.6179,27.6718,27.5909,27.5999,23985.0
2021-03-04 14:00:00,30.75,30.86,30.75,30.86,39219.0,27.6089,27.7077,27.6089,27.7077,39219.0
2021-03-04 14:05:00,30.86,31.04,30.86,31.02,123709.0,27.7077,27.8693,27.7077,27.8513,123709.0
2021-03-04 14:10:00,31.02,31.08,30.99,31.03,70369.0,27.8513,27.9052,27.8244,27.8603,70369.0
2021-03-04 14:15:00,31.02,31.1,30.99,31.08,33456.0,27.8513,27.9232,27.8244,27.9052,33456.0
2021-03-04 14:20:00,31.08,31.16,31.08,31.13,31714.0,27.9052,27.977,27.9052,27.9501,31714.0
2021-03-04 14:25:00,31.14,31.2,31.1,31.13,57907.0,27.9591,28.0129,27.9232,27.9501,57907.0
2021-03-04 14:30:00,31.12,31.12,31.04,31.04,29805.0,27.9411,27.9411,27.8693,27.8693,29805.0
2021-03-04 14:35:00,31.05,31.06,30.96,30.98,17839.0,27.8783,27.8872,27.7975,27.8154,17839.0
2021-03-04 14:40:00,30.98,31.08,30.97,31.08,29519.0,27.8154,27.9052,27.8064,27.9052,29519.0
2021-03-04 14:45:00,31.09,31.11,31.02,31.07,32647.0,27.9142,27.9321,27.8513,27.8962,32647.0
2021-03-04 14:50:00,31.06,31.07,31.0,31.05,31539.0,27.8872,27.8962,27.8334,27.8783,31539.0
2021-03-04 14:55:00,31.05,31.07,31.01,31.02,29445.0,27.8783,27.8962,27.8423,27.8513,29445.0
2021-03-04 15:00:00,31.02,31.02,30.92,30.93,36446.0,27.8513,27.8513,27.7615,27.7705,36446.0
2021-03-04 15:05:00,30.94,30.95,30.85,30.86,34099.0,27.7795,27.7885,27.6987,27.7077,34099.0
2021-03-04 15:10:00,30.85,30.87,30.79,30.79,46118.0,27.6987,27.7166,27.6448,27.6448,46118.0
2021-03-04 15:15:00,30.79,30.82,30.74,30.79,35624.0,27.6448,27.6718,27.5999,27.6448,35624.0
2021-03-04 15:20:00,30.78,30.79,30.73,30.77,39429.0,27.6358,27.6448,27.5909,27.6269,39429.0
2021-03-04 15:25:00,30.77,30.9,30.74,30.82,109859.0,27.6269,27.7436,27.5999,27.6718,109859.0
2021-03-04 15:30:00,30.82,30.91,30.77,30.91,61127.0,27.6718,27.7526,27.6269,27.7526,61127.0
2021-03-04 15:35:00,30.91,30.95,30.86,30.87,72668.0,27.7526,27.7885,27.7077,27.7166,72668.0
2021-03-04 15:40:00,30.87,30.94,30.85,30.9,68023.0,27.7166,27.7795,27.6987,27.7436,68023.0
2021-03-04 15:45:00,30.91,30.94,30.87,30.89,55307.0,27.7526,27.7795,27.7166,27.7346,55307.0
2021-03-04 15:50:00,30.9,30.93,30.84,30.85,137428.0,27.7436,27.7705,27.6897,27.6987,137428.0
2021-03-04 15:55:00,30.85,30.87,30.79,30.87,361751.0,27.6987,27.7166,27.6448,27.7166,361751.0
2021-03-05 09:30:00,31.14,31.19,31.01,31.11,82972.0,27.9591,28.004,27.8423,27.9321,82972.0
2021-03-05 09:35:00,31.09,31.17,31.07,31.11,26368.0,27.9142,27.986,27.8962,27.9321,26368.0
2021-03-05 09:40:00,31.11,31.15,31.03,31.03,33007.0,27.9321,27.968,27.8603,27.8603,33007.0
2021-03-05 09:45:00,31.05,31.09,30.97,30.99,53353.0,27.8783,27.9142,27.8064,27.8244,53353.0
2021-03-05 09:50:00,30.97,31.06,30.96,30.98,32249.0,27.8064,27.8872,27.7975,27.8154,32249.0
2021-03-05 09:55:00,31.0,31.08,31.0,31.06,27962.0,27.8334,27.9052,27.8334,27.8872,27962.0
2021-03-05 10:00:00,31.05,31.19,31.05,31.12,34968.0,27.8783,28.004,27.8783,27.9411,34968.0
2021-03-05 10:05:00,31.13,31.15,31.06,31.08,47219.0,27.9501,27.968,27.8872,27.9052,47219.0
2021-03-05 10:10:00,31.08,31.11,30.93,31.01,35796.0,27.9052,27.9321,27.7705,27.8423,35796.0
2021-03-05 10:15:00,31.02,31.11,30.96,31.05,45962.0,27.8513,27.9321,27.7975,27.8783,45962.0
2021-03-05 10:20:00,31.04,31.07,30.99,31.01,45803.0,27.8693,27.8962,27.8244,27.8423,45803.0
2021-03-05 10:25:00,31.02,31.11,30.98,30.98,42760.0,27.8513,27.9321,27.8154,27.8154,42760.0
2021-03-05 10:30:00,30.98,31.07,30.95,31.07,51314.0,27.8154,27.8962,27.7885,27.8962,51314.0
2021-03-05 10:35:00,31.07,31.16,31.07,31.09,57876.0,27.8962,27.977,27.8962,27.9142,57876.0
2021-03-05 10:40:00,31.09,31.16,31.07,31.08,55505.0,27.9142,27.977,27.8962,27.9052,55505.0
2021-03-05 10:45:00,31.08,31.14,31.06,31.11,28878.0,27.9052,27.9591,27.8872,27.9321,28878.0
2021-03-05 10:50:00,31.1,31.14,31.08,31.11,27151.0,27.9232,27.9591,27.9052,27.9321,27151.0
2021-03-05 10:55:00,31.11,31.11,31.03,31.04,35432.0,27.9321,27.9321,27.8603,27.8693,35432.0
2021-03-05 11:00:00,31.04,31.26,31.04,31.26,35793.0,27.8693,28.0668,27.8693,28.0668,35793.0
2021-03-05 11:05:00,31.25,31.3,31.2,31.23,56111.0,28.0578,28.1027,28.0129,28.0399,56111.0
2021-03-05 11:10:00,31.24,31.34,31.24,31.3,38697.0,28.0489,28.1386,28.0489,28.1027,38697.0
2021-03-05 11:15:00,31.3,31.39,31.25,31.38,157924.0,28.1027,28.1835,28.0578,28.1746,157924.0
2021-03-05 11:20:00,31.38,31.38,31.3,31.3,29713.0,28.1746,28.1746,28.1027,28.1027,29713.0
2021-03-05 11:25:00,31.31,31.39,31.27,31.38,33856.0,28.1117,28.1835,28.0758,28.1746,33856.0
2021-03-05 11:30:00,31.37,31.47,31.31,31.35,48814.0,28.1656,28.2554,28.1117,28.1476,48814.0
2021-03-05 11:35:00,31.35,31.39,31.3,31.33,40609.0,28.1476,28.1835,28.1027,28.1297,40609.0
2021-03-05 11:40:00,31.33,31.34,31.22,31.34,39871.0,28.1297,28.1386,28.0309,28.1386,39871.0
2021-03-05 11:45:00,31.35,31.37,31.27,31.35,26646.0,28.1476,28.1656,28.0758,28.1476,26646.0
2021-03-05 11:50:00,31.35,31.38,31.31,31.32,31905.0,28.1476,28.1746,28.1117,28.1207,31905.0
2021-03-05 11:55:00,31.33,31.38,31.31,31.37,65520.0,28.1297,28.1746,28.1117,28.1656,65520.0
2021-03-05 12:00:00,31.39,31.47,31.38,31.46,39230.0,28.1835,28.2554,28.1746,28.2464,39230.0
2021-03-05 12:05:00,31.46,31.47,31.41,31.42,38585.0,28.2464,28.2554,28.2015,28.2105,38585.0
2021-03-05 12:10:00,31.43,31.48,31.42,31.47,28766.0,28.2194,28.2643,28.2105,28.2554,28766.0
2021-03-05 12:15:00,31.48,31.58,31.48,31.57,31956.0,28.2643,28.3541,28.2643,28.3451,31956.0
2021-03-05 12:20:00,31.57,31.62,31.55,31.62,22374.0,28.3451,28.39,28.3272,28.39,22374.0
2021-03-05 12:25:00,31.62,31.67,31.6,31.66,39873.0,28.39,28.4349,28.3721,28.426,39873.0
2021-03-05 12:30:00,31.65,31.67,31.53,31.54,39919.0,28.417,28.4349,28.3092,28.3182,39919.0
2021-03-05 12:35:00,31.54,31.54,31.43,31.44,62021.0,28.3182,28.3182,28.2194,28.2284,62021.0
2021-03-05 12:40:00,31.44,31.45,31.4,31.42,30786.0,28.2284,28.2374,28.1925,28.2105,30786.0
2021-03-05 12:45:00,31.43,31.45,31.31,31.32,30916.0,28.2194,28.2374,28.1117,28.1207,30916.0
2021-03-05 12:50:00,31.33,31.41,31.32,31.35,31909.0,28.1297,28.2015,28.1207,28.1476,31909.0
2021-03-05 12:55:00,31.36,31.39,31.33,31.39,26695.0,28.1566,28.1835,28.1297,28.1835,26695.0
2021-03-05 13:00:00,31.37,31.41,31.29,31.32,50219.0,28.1656,28.2015,28.0937,28.1207,50219.0
2021-03-05 13:05:00,31.32,31.41,31.31,31.39,24338.0,28.1207,28.2015,28.1117,28.1835,24338.0
2021-03-05 13:10:00,31.38,31.4,31.34,31.37,24277.0,28.1746,28.1925,28.1386,28.1656,24277.0
2021-03-05 13:15:00,31.38,31.44,31.38,31.42,37412.0,28.1746,28.2284,28.1746,28.2105,37412.0
2021-03-05 13:20:00,31.41,31.43,31.37,31.4,27247.0,28.2015,28.2194,28.1656,28.1925,27247.0
2021-03-05 13:25:00,31.39,31.44,31.33,31.37,46131.0,28.1835,28.2284,28.1297,28.1656,46131.0
2021-03-05 13:30:00,31.38,31.39,31.33,31.38,26637.0,28.1746,28.1835,28.1297,28.1746,26637.0
2021-03-05 13:35:00,31.38,31.45,31.36,31.44,37474.0,28.1746,28.2374,28.1566,28.2284,37474.0
2021-03-05 13:40:00,31.45,31.45,31.39,31.41,31432.0,28.2374,28.2374,28.1835,28.2015,31432.0
2021-03-05 13:45:00,31.42,31.44,31.41,31.42,29695.0,28.2105,28.2284,28.2015,28.2105,29695.0
2021-03-05 13:50:00,31.41,31.46,31.38,31.43,34935.0,28.2015,28.2464,28.1746,28.2194,34935.0
2021-03-05 13:55:00,31.43,31.45,31.41,31.44,32498.0,28.2194,28.2374,28.2015,28.2284,32498.0
2021-03-05 14:00:00,31.44,31.5,31.41,31.45,42357.0,28.2284,28.2823,28.2015,28.2374,42357.0
2021-03-05 14:05:00,31.45,31.45,31.4,31.41,34387.0,28.2374,28.2374,28.1925,28.2015,34387.0
2021-03-05 14:10:00,31.41,31.46,31.39,31.44,51870.0,28.2015,28.2464,28.1835,28.2284,51870.0
2021-03-05 14:15:00,31.45,31.52,31.43,31.44,40886.0,28.2374,28.3003,28.2194,28.2284,40886.0
2021-03-05 14:20:00,31.45,31.48,31.43,31.47,50529.0,28.2374,28.2643,28.2194,28.2554,50529.0
2021-03-05 14:25:00,31.47,31.52,31.47,31.49,39855.0,28.2554,28.3003,28.2554,28.2733,39855.0
2021-03-05 14:30:00,31.49,31.58,31.49,31.57,46887.0,28.2733,28.3541,28.2733,28.3451,46887.0
2021-03-05 14:35:00,31.57,31.59,31.51,31.59,44934.0,28.3451,28.3631,28.2913,28.3631,44934.0
2021-03-05 14:40:00,31.6,31.61,31.55,31.58,28824.0,28.3721,28.3811,28.3272,28.3541,28824.0
2021-03-05 14:45:00,31.58,31.6,31.55,31.57,34068.0,28.3541,28.3721,28.3272,28.3451,34068.0
2021-03-05 14:50:00,31.56,31.59,31.55,31.59,41731.0,28.3362,28.3631,28.3272,28.3631,41731.0
2021-03-05 14:55:00,31.58,31.59,31.54,31.55,23540.0,28.3541,28.3631,28.3182,28.3272,23540.0
2021-03-05 15:00:00,31.54,31.56,31.52,31.55,54254.0,28.3182,28.3362,28.3003,28.3272,54254.0
2021-03-05 15:05:00,31.55,31.56,31.53,31.54,30313.0,28.3272,28.3362,28.3092,28.3182,30313.0
2021-03-05 15:10:00,31.54,31.65,31.53,31.64,32822.0,28.3182,28.417,28.3092,28.408,32822.0
2021-03-05 15:15:00,31.64,31.67,31.63,31.65,62189.0,28.408,28.4349,28.399,28.417,62189.0
2021-03-05 15:20:00,31.65,31.65,31.59,31.6,73432.0,28.417,28.417,28.3631,28.3721,73432.0
2021-03-05 15:25:00,31.59,31.62,31.56,31.61,201642.0,28.3631,28.39,28.3362,28.3811,201642.0
2021-03-05 15:30:00,31.61,31.69,31.6,31.64,70938.0,28.3811,28.4529,28.3721,28.408,70938.0
2021-03-05 15:35:00,31.64,31.66,31.58,31.61,96333.0,28.408,28.426,28.3541,28.3811,96333.0
2021-03-05 15:40:00,31.6,31.6,31.56,31.58,65017.0,28.3721,28.3721,28.3362,28.3541,65017.0
2021-03-05 15:45:00,31.59,31.61,31.52,31.6,97163.0,28.3631,28.3811,28.3003,28.3721,97163.0
2021-03-05 15:50:00,31.6,31.74,31.59,31.69,487222.0,28.3721,28.4978,28.3631,28.4529,487222.0
2021-03-05 15:55:00,31.69,31.69,31.53,31.54,484001.0,28.4529,28.4529,28.3092,28.3182,484001.0
2021-03-08 09:30:00,31.65,32.06,31.56,31.76,138642.0,28.417,28.7851,28.3362,28.5157,138642.0
2021-03-08 09:35:00,31.81,31.92,31.76,31.9,93242.0,28.5606,28.6594,28.5157,28.6414,93242.0
2021-03-08 09:40:00,31.91,31.92,31.74,31.85,64132.0,28.6504,28.6594,28.4978,28.5965,64132.0
2021-03-08 09:45:00,31.85,31.93,31.8,31.83,74035.0,28.5965,28.6684,28.5516,28.5786,74035.0
2021-03-08 09:50:00,31.84,31.96,31.84,31.95,72773.0,28.5876,28.6953,28.5876,28.6863,72773.0
2021-03-08 09:55:00,31.94,31.98,31.78,31.8,62651.0,28.6773,28.7133,28.5337,28.5516,62651.0
2021-03-08 10:00:00,31.79,31.91,31.78,31.89,81867.0,28.5427,28.6504,28.5337,28.6325,81867.0
2021-03-08 10:05:00,31.88,32.04,31.87,31.99,56089.0,28.6235,28.7671,28.6145,28.7222,56089.0
2021-03-08 10:10:00,32.0,32.09,31.98,32.05,51761.0,28.7312,28.812,28.7133,28.7761,51761.0
2021-03-08 10:15:00,32.07,32.17,32.05,32.13,74895.0,28.7941,28.8839,28.7761,28.8479,74895.0
2021-03-08 10:20:00,32.13,32.16,32.1,32.15,56449.0,28.8479,28.8749,28.821,28.8659,56449.0
2021-03-08 10:25:00,32.16,32.24,32.15,32.23,67225.0,28.8749,28.9467,28.8659,28.9377,67225.0
2021-03-08 10:30:00,32.24,32.25,32.18,32.2,66691.0,28.9467,28.9557,28.8928,28.9108,66691.0
2021-03-08 10:35:00,32.22,32.23,32.05,32.08,51419.0,28.9287,28.9377,28.7761,28.803,51419.0
2021-03-08 10:40:00,32.08,32.08,32.0,32.05,56447.0,28.803,28.803,28.7312,28.7761,56447.0
2021-03-08 10:45:00,32.05,32.07,31.95,32.04,49730.0,28.7761,28.7941,28.6863,28.7671,49730.0
2021-03-08 10:50:00,32.05,32.09,32.0,32.07,54911.0,28.7761,28.812,28.7312,28.7941,54911.0
2021-03-08 10:55:00,32.06,32.09,32.01,32.04,49746.0,28.7851,28.812,28.7402,28.7671,49746.0
2021-03-08 11:00:00,32.04,32.12,32.03,32.08,66084.0,28.7671,28.839,28.7582,28.803,66084.0
2021-03-08 11:05:00,32.07,32.16,32.04,32.11,63716.0,28.7941,28.8749,28.7671,28.83,63716.0
2021-03-08 11:10:00,32.11,32.11,32.05,32.11,112572.0,28.83,28.83,28.7761,28.83,112572.0
2021-03-08 11:15:00,32.11,32.13,32.08,32.13,50396.0,28.83,28.8479,28.803,28.8479,50396.0
2021-03-08 11:20:00,32.13,32.25,32.12,32.23,82103.0,28.8479,28.9557,28.839,28.9377,82103.0
2021-03-08 11:25:00,32.24,32.27,32.21,32.27,43959.0,28.9467,28.9736,28.9198,28.9736,43959.0
2021-03-08 11:30:00,32.27,32.27,32.2,32.22,37990.0,28.9736,28.9736,28.9108,28.9287,37990.0
2021-03-08 11:35:00,32.22,32.29,32.19,32.29,26574.0,28.9287,28.9916,28.9018,28.9916,26574.0
2021-03-08 11:40:00,32.29,32.29,32.24,32.24,36513.0,28.9916,28.9916,28.9467,28.9467,36513.0
2021-03-08 11:45:00,32.24,32.28,32.23,32.25,38031.0,28.9467,28.9826,28.9377,28.9557,38031.0
2021-03-08 11:50:00,32.25,32.3,32.22,32.27,42294.0,28.9557,29.0006,28.9287,28.9736,42294.0
2021-03-08 11:55:00,32.27,32.27,32.16,32.17,42418.0,28.9736,28.9736,28.8749,28.8839,42418.0
2021-03-08 12:00:00,32.18,32.24,32.18,32.23,35487.0,28.8928,28.9467,28.8928,28.9377,35487.0
2021-03-08 12:05:00,32.23,32.28,32.21,32.27,62449.0,28.9377,28.9826,28.9198,28.9736,62449.0
2021-03-08 12:10:00,32.27,32.38,32.27,32.38,61976.0,28.9736,29.0724,28.9736,29.0724,61976.0
2021-03-08 12:15:00,32.38,32.43,32.33,32.41,39179.0,29.0724,29.1173,29.0275,29.0993,39179.0
2021-03-08 12:20:00,32.41,32.52,32.39,32.52,147448.0,29.0993,29.1981,29.0814,29.1981,147448.0
2021-03-08 12:25:00,32.53,32.61,32.5,32.55,62319.0,29.2071,29.2789,29.1801,29.225,62319.0
2021-03-08 12:30:00,32.56,32.6,32.55,32.56,46083.0,29.234,29.2699,29.225,29.234,46083.0
2021-03-08 12:35:00,32.57,32.61,32.57,32.58,28257.0,29.243,29.2789,29.243,29.252,28257.0
2021-03-08 12:40:00,32.58,32.59,32.52,32.52,124621.0,29.252,29.261,29.1981,29.1981,124621.0
2021-03-08 12:45:00,32.53,32.53,32.5,32.5,67403.0,29.2071,29.2071,29.1801,29.1801,67403.0
2021-03-08 12:50:00,32.51,32.51,32.47,32.49,50555.0,29.1891,29.1891,29.1532,29.1712,50555.0
2021-03-08 12:55:00,32.49,32.5,32.45,32.48,33484.0,29.1712,29.1801,29.1353,29.1622,33484.0
2021-03-08 13:00:00,32.48,32.49,32.42,32.44,38441.0,29.1622,29.1712,29.1083,29.1263,38441.0
2021-03-08 13:05:00,32.45,32.49,32.44,32.46,39110.0,29.1353,29.1712,29.1263,29.1442,39110.0
2021-03-08 13:10:00,32.45,32.53,32.41,32.52,33657.0,29.1353,29.2071,29.0993,29.1981,33657.0
2021-03-08 13:15:00,32.52,32.53,32.5,32.51,29611.0,29.1981,29.2071,29.1801,29.1891,29611.0
2021-03-08 13:20:00,32.5,32.6,32.48,32.58,100831.0,29.1801,29.2699,29.1622,29.252,100831.0
2021-03-08 13:25:00,32.58,32.59,32.52,32.55,77523.0,29.252,29.261,29.1981,29.225,77523.0
2021-03-08 13:30:00,32.55,32.56,32.43,32.55,94631.0,29.225,29.234,29.1173,29.225,94631.0
2021-03-08 13:35:00,32.54,32.56,32.52,32.52,41674.0,29.2161,29.234,29.1981,29.1981,41674.0
2021-03-08 13:40:00,32.52,32.55,32.46,32.55,56295.0,29.1981,29.225,29.1442,29.225,56295.0
2021-03-08 13:45:00,32.55,32.6,32.52,32.55,39058.0,29.225,29.2699,29.1981,29.225,39058.0
2021-03-08 13:50:00,32.54,32.54,32.39,32.4,99267.0,29.2161,29.2161,29.0814,29.0904,99267.0
2021-03-08 13:55:00,32.39,32.41,32.35,32.38,28654.0,29.0814,29.0993,29.0455,29.0724,28654.0
2021-03-08 14:00:00,32.38,32.41,32.33,32.37,47700.0,29.0724,29.0993,29.0275,29.0634,47700.0
2021-03-08 14:05:00,32.36,32.39,32.31,32.39,75632.0,29.0544,29.0814,29.0096,29.0814,75632.0
2021-03-08 14:10:00,32.39,32.54,32.38,32.5,48766.0,29.0814,29.2161,29.0724,29.1801,48766.0
2021-03-08 14:15:00,32.48,32.62,32.48,32.57,32904.0,29.1622,29.2879,29.1622,29.243,32904.0
2021-03-08 14:20:00,32.57,32.64,32.53,32.61,88525.0,29.243,29.3058,29.2071,29.2789,88525.0
2021-03-08 14:25:00,32.61,32.67,32.56,32.66,59567.0,29.2789,29.3328,29.234,29.3238,59567.0
2021-03-08 14:30:00,32.66,32.68,32.59,32.61,100224.0,29.3238,29.3418,29.261,29.2789,100224.0
2021-03-08 14:35:00,32.61,32.62,32.55,32.56,46774.0,29.2789,29.2879,29.225,29.234,46774.0
2021-03-08 14:40:00,32.56,32.59,32.47,32.47,44442.0,29.234,29.261,29.1532,29.1532,44442.0
2021-03-08 14:45:00,32.47,32.48,32.38,32.41,50150.0,29.1532,29.1622,29.0724,29.0993,50150.0
2021-03-08 14:50:00,32.41,32.45,32.37,32.44,34714.0,29.0993,29.1353,29.0634,29.1263,34714.0
2021-03-08 14:55:00,32.44,32.47,32.4,32.43,35549.0,29.1263,29.1532,29.0904,29.1173,35549.0
2021-03-08 15:00:00,32.44,32.44,32.34,32.43,39443.0,29.1263,29.1263,29.0365,29.1173,39443.0
2021-03-08 15:05:00,32.43,32.47,32.37,32.42,54940.0,29.1173,29.1532,29.0634,29.1083,54940.0
2021-03-08 15:10:00,32.42,32.52,32.42,32.52,57770.0,29.1083,29.1981,29.1083,29.1981,57770.0
2021-03-08 15:15:00,32.52,32.54,32.46,32.48,43140.0,29.1981,29.2161,29.1442,29.1622,43140.0
2021-03-08 15:20:00,32.49,32.62,32.49,32.6,95447.0,29.1712,29.2879,29.1712,29.2699,95447.0
2021-03-08 15:25:00,32.6,32.67,32.53,32.53,112710.0,29.2699,29.3328,29.2071,29.2071,112710.0
2021-03-08 15:30:00,32.54,32.55,32.45,32.55,74719.0,29.2161,29.225,29.1353,29.225,74719.0
2021-03-08 15:35:00,32.55,32.57,32.43,32.48,104101.0,29.225,29.243,29.1173,29.1622,104101.0
2021-03-08 15:40:00,32.47,32.52,32.44,32.48,64221.0,29.1532,29.1981,29.1263,29.1622,64221.0
2021-03-08 15:45:00,32.48,32.51,32.44,32.47,101775.0,29.1622,29.1891,29.1263,29.1532,101775.0
2021-03-08 15:50:00,32.48,32.52,32.42,32.48,175726.0,29.1622,29.1981,29.1083,29.1622,175726.0
2021-03-08 15:55:00,32.48,32.52,32.42,32.49,432205.0,29.1622,29.1981,29.1083,29.1712,432205.0
2021-03-09 09:30:00,32.69,32.78,32.6,32.71,81646.0,29.3507,29.4315,29.2699,29.3687,81646.0
2021-03-09 09:35:00,32.72,32.85,32.7,32.77,82559.0,29.3777,29.4944,29.3597,29.4226,82559.0
2021-03-09 09:40:00,32.74,32.83,32.72,32.82,67624.0,29.3956,29.4764,29.3777,29.4675,67624.0
2021-03-09 09:45:00,32.82,32.94,32.82,32.91,96116.0,29.4675,29.5752,29.4675,29.5483,96116.0
2021-03-09 09:50:00,32.92,33.15,32.9,33.05,93833.0,29.5572,29.7637,29.5393,29.674,93833.0
2021-03-09 09:55:00,33.05,33.06,32.85,32.87,58034.0,29.674,29.6829,29.4944,29.5123,58034.0
2021-03-09 10:00:00,32.88,32.91,32.8,32.85,53780.0,29.5213,29.5483,29.4495,29.4944,53780.0
2021-03-09 10:05:00,32.86,32.98,32.84,32.84,52503.0,29.5034,29.6111,29.4854,29.4854,52503.0
2021-03-09 10:10:00,32.85,32.89,32.83,32.87,34024.0,29.4944,29.5303,29.4764,29.5123,34024.0
2021-03-09 10:15:00,32.87,32.96,32.85,32.92,58090.0,29.5123,29.5932,29.4944,29.5572,58090.0
2021-03-09 10:20:00,32.93,32.95,32.85,32.89,43058.0,29.5662,29.5842,29.4944,29.5303,43058.0
2021-03-09 10:25:00,32.88,32.91,32.82,32.9,67371.0,29.5213,29.5483,29.4675,29.5393,67371.0
2021-03-09 10:30:00,32.91,33.01,32.87,33.0,122672.0,29.5483,29.638,29.5123,29.6291,122672.0
2021-03-09 10:35:00,33.0,33.03,32.94,33.02,59238.0,29.6291,29.656,29.5752,29.647,59238.0
2021-03-09 10:40:00,33.02,33.08,32.97,32.98,82142.0,29.647,29.7009,29.6021,29.6111,82142.0
2021-03-09 10:45:00,32.98,33.01,32.95,33.0,64748.0,29.6111,29.638,29.5842,29.6291,64748.0
2021-03-09 10:50:00,32.99,33.05,32.95,33.0,132782.0,29.6201,29.674,29.5842,29.6291,132782.0
2021-03-09 10:55:00,32.99,33.0,32.92,32.98,69799.0,29.6201,29.6291,29.5572,29.6111,69799.0
2021-03-09 11:00:00,32.98,33.01,32.93,33.01,100291.0,29.6111,29.638,29.5662,29.638,100291.0
2021-03-09 11:05:00,33.01,33.09,33.01,33.05,78379.0,29.638,29.7099,29.638,29.674,78379.0
2021-03-09 11:10:00,33.05,33.12,33.04,33.12,60125.0,29.674,29.7368,29.665,29.7368,60125.0
2021-03-09 11:15:00,33.12,33.21,33.12,33.2,68607.0,29.7368,29.8176,29.7368,29.8086,68607.0
2021-03-09 11:20:00,33.2,33.24,33.14,33.15,37798.0,29.8086,29.8446,29.7548,29.7637,37798.0
2021-03-09 11:25:00,33.16,33.18,33.09,33.09,114980.0,29.7727,29.7907,29.7099,29.7099,114980.0
2021-03-09 11:30:00,33.09,33.18,33.09,33.18,32822.0,29.7099,29.7907,29.7099,29.7907,32822.0
2021-03-09 11:35:00,33.18,33.2,33.13,33.16,62009.0,29.7907,29.8086,29.7458,29.7727,62009.0
2021-03-09 11:40:00,33.16,33.16,33.1,33.11,48287.0,29.7727,29.7727,29.7189,29.7278,48287.0
2021-03-09 11:45:00,33.1,33.12,33.04,33.09,49782.0,29.7189,29.7368,29.665,29.7099,49782.0
2021-03-09 11:50:00,33.09,33.12,33.09,33.1,32582.0,29.7099,29.7368,29.7099,29.7189,32582.0
2021-03-09 11:55:00,33.1,33.12,33.09,33.11,50571.0,29.7189,29.7368,29.7099,29.7278,50571.0
2021-03-09 12:00:00,33.11,33.12,33.07,33.09,38466.0,29.7278,29.7368,29.6919,29.7099,38466.0
2021-03-09 12:05:00,33.09,33.17,33.09,33.14,50649.0,29.7099,29.7817,29.7099,29.7548,50649.0
2021-03-09 12:10:00,33.14,33.18,33.1,33.17,41700.0,29.7548,29.7907,29.7189,29.7817,41700.0
2021-03-09 12:15:00,33.17,33.22,33.16,33.2,25821.0,29.7817,29.8266,29.7727,29.8086,25821.0
2021-03-09 12:20:00,33.2,33.24,33.19,33.2,35506.0,29.8086,29.8446,29.7997,29.8086,35506.0
2021-03-09 12:25:00,33.2,33.21,33.14,33.19,48745.0,29.8086,29.8176,29.7548,29.7997,48745.0
2021-03-09 12:30:00,33.19,33.22,33.17,33.19,52372.0,29.7997,29.8266,29.7817,29.7997,52372.0
2021-03-09 12:35:00,33.18,33.22,33.18,33.21,50766.0,29.7907,29.8266,29.7907,29.8176,50766.0
2021-03-09 12:40:00,33.21,33.26,33.2,33.22,49544.0,29.8176,29.8625,29.8086,29.8266,49544.0
2021-03-09 12:45:00,33.22,33.23,33.17,33.18,33457.0,29.8266,29.8356,29.7817,29.7907,33457.0
2021-03-09 12:50:00,33.18,33.18,33.12,33.13,52345.0,29.7907,29.7907,29.7368,29.7458,52345.0
2021-03-09 12:55:00,33.12,33.16,33.11,33.15,31725.0,29.7368,29.7727,29.7278,29.7637,31725.0
2021-03-09 13:00:00,33.14,33.22,33.14,33.22,48273.0,29.7548,29.8266,29.7548,29.8266,48273.0
2021-03-09 13:05:00,33.22,33.23,33.17,33.17,43268.0,29.8266,29.8356,29.7817,29.7817,43268.0
2021-03-09 13:10:00,33.18,33.19,33.16,33.17,32758.0,29.7907,29.7997,29.7727,29.7817,32758.0
2021-03-09 13:15:00,33.16,33.18,33.14,33.16,30352.0,29.7727,29.7907,29.7548,29.7727,30352.0
2021-03-09 13:20:00,33.16,33.16,33.08,33.11,174856.0,29.7727,29.7727,29.7009,29.7278,174856.0
2021-03-09 13:25:00,33.1,33.11,33.09,33.1,55968.0,29.7189,29.7278,29.7099,29.7189,55968.0
2021-03-09 13:30:00,33.11,33.16,33.09,33.13,78416.0,29.7278,29.7727,29.7099,29.7458,78416.0
2021-03-09 13:35:00,33.12,33.12,33.06,33.06,35424.0,29.7368,29.7368,29.6829,29.6829,35424.0
2021-03-09 13:40:00,33.05,33.06,33.01,33.05,38214.0,29.674,29.6829,29.638,29.674,38214.0
2021-03-09 13:45:00,33.05,33.07,33.03,33.06,31527.0,29.674,29.6919,29.656,29.6829,31527.0
2021-03-09 13:50:00,33.07,33.09,33.05,33.08,35018.0,29.6919,29.7099,29.674,29.7009,35018.0
2021-03-09 13:55:00,33.08,33.09,33.03,33.04,31089.0,29.7009,29.7099,29.656,29.665,31089.0
2021-03-09 14:00:00,33.04,33.14,33.03,33.11,53454.0,29.665,29.7548,29.656,29.7278,53454.0
2021-03-09 14:05:00,33.12,33.16,33.11,33.16,81032.0,29.7368,29.7727,29.7278,29.7727,81032.0
2021-03-09 14:10:00,33.16,33.27,33.13,33.23,55584.0,29.7727,29.8715,29.7458,29.8356,55584.0
2021-03-09 14:15:00,33.23,33.25,33.16,33.25,53924.0,29.8356,29.8535,29.7727,29.8535,53924.0
2021-03-09 14:20:00,33.24,33.26,33.2,33.23,68746.0,29.8446,29.8625,29.8086,29.8356,68746.0
2021-03-09 14:25:00,33.23,33.31,33.23,33.24,55815.0,29.8356,29.9074,29.8356,29.8446,55815.0
2021-03-09 14:30:00,33.24,33.29,33.2,33.29,40377.0,29.8446,29.8894,29.8086,29.8894,40377.0
2021-03-09 14:35:00,33.29,33.31,33.27,33.29,43692.0,29.8894,29.9074,29.8715,29.8894,43692.0
2021-03-09 14:40:00,33.29,33.32,33.27,33.29,32595.0,29.8894,29.9164,29.8715,29.8894,32595.0
2021-03-09 14:45:00,33.28,33.32,33.26,33.3,50338.0,29.8805,29.9164,29.8625,29.8984,50338.0
2021-03-09 14:50:00,33.3,33.3,33.2,33.23,62825.0,29.8984,29.8984,29.8086,29.8356,62825.0
2021-03-09 14:55:00,33.23,33.23,33.17,33.2,81913.0,29.8356,29.8356,29.7817,29.8086,81913.0
2021-03-09 15:00:00,33.2,33.24,33.2,33.23,62348.0,29.8086,29.8446,29.8086,29.8356,62348.0
2021-03-09 15:05:00,33.23,33.24,33.18,33.23,102680.0,29.8356,29.8446,29.7907,29.8356,102680.0
2021-03-09 15:10:00,33.23,33.3,33.23,33.27,61827.0,29.8356,29.8984,29.8356,29.8715,61827.0
2021-03-09 15:15:00,33.28,33.3,33.25,33.27,66077.0,29.8805,29.8984,29.8535,29.8715,66077.0
2021-03-09 15:20:00,33.27,33.3,33.25,33.26,53296.0,29.8715,29.8984,29.8535,29.8625,53296.0
2021-03-09 15:25:00,33.27,33.28,33.21,33.27,68722.0,29.8715,29.8805,29.8176,29.8715,68722.0
2021-03-09 15:30:00,33.27,33.29,33.21,33.22,73978.0,29.8715,29.8894,29.8176,29.8266,73978.0
2021-03-09 15:35:00,33.22,33.27,33.14,33.27,105102.0,29.8266,29.8715,29.7548,29.8715,105102.0
2021-03-09 15:40:00,33.27,33.29,33.18,33.23,125226.0,29.8715,29.8894,29.7907,29.8356,125226.0
2021-03-09 15:45:00,33.23,33.23,33.16,33.18,165375.0,29.8356,29.8356,29.7727,29.7907,165375.0
2021-03-09 15:50:00,33.17,33.3,33.11,33.27,343418.0,29.7817,29.8984,29.7278,29.8715,343418.0
2021-03-09 15:55:00,33.27,33.27,33.07,33.09,575484.0,29.8715,29.8715,29.6919,29.7099,575484.0
2021-03-10 09:30:00,33.46,33.5,33.29,33.47,132662.0,30.0421,30.078,29.8894,30.0511,132662.0
2021-03-10 09:35:00,33.47,33.57,33.43,33.44,210069.0,30.0511,30.1408,30.0151,30.0241,210069.0
2021-03-10 09:40:00,33.45,33.48,33.33,33.45,110887.0,30.0331,30.06,29.9254,30.0331,110887.0
2021-03-10 09:45:00,33.44,33.56,33.44,33.51,113847.0,30.0241,30.1319,30.0241,30.087,113847.0
2021-03-10 09:50:00,33.51,33.76,33.5,33.72,110751.0,30.087,30.3114,30.078,30.2755,110751.0
2021-03-10 09:55:00,33.73,33.79,33.66,33.76,182435.0,30.2845,30.3384,30.2217,30.3114,182435.0
2021-03-10 10:00:00,33.76,33.97,33.72,33.92,224725.0,30.3114,30.5,30.2755,30.4551,224725.0
2021-03-10 10:05:00,33.93,33.97,33.9,33.94,65319.0,30.4641,30.5,30.4371,30.473,65319.0
2021-03-10 10:10:00,33.94,33.99,33.85,33.85,70232.0,30.473,30.5179,30.3922,30.3922,70232.0
2021-03-10 10:15:00,33.84,33.94,33.82,33.87,566108.0,30.3833,30.473,30.3653,30.4102,566108.0
2021-03-10 10:20:00,33.87,33.99,33.86,33.92,346901.0,30.4102,30.5179,30.4012,30.4551,346901.0
2021-03-10 10:25:00,33.93,33.93,33.8,33.81,95670.0,30.4641,30.4641,30.3474,30.3563,95670.0
2021-03-10 10:30:00,33.81,33.82,33.72,33.76,180092.0,30.3563,30.3653,30.2755,30.3114,180092.0
2021-03-10 10:35:00,33.76,33.79,33.69,33.79,135477.0,30.3114,30.3384,30.2486,30.3384,135477.0
2021-03-10 10:40:00,33.78,33.96,33.75,33.95,131213.0,30.3294,30.491,30.3025,30.482,131213.0
2021-03-10 10:45:00,33.95,34.05,33.89,33.95,333290.0,30.482,30.5718,30.4282,30.482,333290.0
2021-03-10 10:50:00,33.95,33.99,33.87,33.9,190033.0,30.482,30.5179,30.4102,30.4371,190033.0
2021-03-10 10:55:00,33.9,33.91,33.81,33.9,188276.0,30.4371,30.4461,30.3563,30.4371,188276.0
2021-03-10 11:00:00,33.9,33.9,33.79,33.83,148107.0,30.4371,30.4371,30.3384,30.3743,148107.0
2021-03-10 11:05:00,33.83,33.83,33.57,33.58,233044.0,30.3743,30.3743,30.1408,30.1498,233044.0
2021-03-10 11:10:00,33.58,33.67,33.53,33.54,99650.0,30.1498,30.2306,30.1049,30.1139,99650.0
2021-03-10 11:15:00,33.52,33.52,33.41,33.41,86122.0,30.096,30.096,29.9972,29.9972,86122.0
2021-03-10 11:20:00,33.41,33.48,33.32,33.36,124660.0,29.9972,30.06,29.9164,29.9523,124660.0
2021-03-10 11:25:00,33.37,33.43,33.31,33.33,56586.0,29.9613,30.0151,29.9074,29.9254,56586.0
2021-03-10 11:30:00,33.33,33.4,33.3,33.36,44989.0,29.9254,29.9882,29.8984,29.9523,44989.0
2021-03-10 11:35:00,33.36,33.41,33.33,33.41,37450.0,29.9523,29.9972,29.9254,29.9972,37450.0
2021-03-10 11:40:00,33.41,33.49,33.37,33.41,49253.0,29.9972,30.069,29.9613,29.9972,49253.0
2021-03-10 11:45:00,33.41,33.45,33.37,33.39,36688.0,29.9972,30.0331,29.9613,29.9792,36688.0
2021-03-10 11:50:00,33.39,33.48,33.39,33.48,283340.0,29.9792,30.06,29.9792,30.06,283340.0
2021-03-10 11:55:00,33.49,33.57,33.45,33.45,46702.0,30.069,30.1408,30.0331,30.0331,46702.0
2021-03-10 12:00:00,33.45,33.57,33.44,33.55,50763.0,30.0331,30.1408,30.0241,30.1229,50763.0
2021-03-10 12:05:00,33.55,33.6,33.54,33.57,37909.0,30.1229,30.1678,30.1139,30.1408,37909.0
2021-03-10 12:10:00,33.56,33.63,33.56,33.6,29680.0,30.1319,30.1947,30.1319,30.1678,29680.0
2021-03-10 12:15:00,33.6,33.63,33.58,33.61,36953.0,30.1678,30.1947,30.1498,30.1768,36953.0
2021-03-10 12:20:00,33.6,33.62,33.58,33.6,27362.0,30.1678,30.1857,30.1498,30.1678,27362.0
2021-03-10 12:25:00,33.59,33.61,33.51,33.55,24363.0,30.1588,30.1768,30.087,30.1229,24363.0
2021-03-10 12:30:00,33.55,33.59,33.53,33.59,25653.0,30.1229,30.1588,30.1049,30.1588,25653.0
2021-03-10 12:35:00,33.59,33.62,33.57,33.58,30229.0,30.1588,30.1857,30.1408,30.1498,30229.0
2021-03-10 12:40:00,33.58,33.62,33.57,33.58,42490.0,30.1498,30.1857,30.1408,30.1498,42490.0
2021-03-10 12:45:00,33.59,33.61,33.54,33.57,20929.0,30.1588,30.1768,30.1139,30.1408,20929.0
2021-03-10 12:50:00,33.56,33.61,33.54,33.6,35026.0,30.1319,30.1768,30.1139,30.1678,35026.0
2021-03-10 12:55:00,33.61,33.61,33.55,33.6,57469.0,30.1768,30.1768,30.1229,30.1678,57469.0
2021-03-10 13:00:00,33.59,33.67,33.54,33.62,172418.0,30.1588,30.2306,30.1139,30.1857,172418.0
2021-03-10 13:05:00,33.62,33.71,33.61,33.71,68556.0,30.1857,30.2665,30.1768,30.2665,68556.0
2021-03-10 13:10:00,33.71,33.71,33.64,33.68,39206.0,30.2665,30.2665,30.2037,30.2396,39206.0
2021-03-10 13:15:00,33.68,33.68,33.61,33.65,46317.0,30.2396,30.2396,30.1768,30.2127,46317.0
2021-03-10 13:20:00,33.64,33.7,33.64,33.7,10358.0,30.2037,30.2576,30.2037,30.2576,10358.0
2021-03-10 13:25:00,33.69,33.73,33.69,33.71,27689.0,30.2486,30.2845,30.2486,30.2665,27689.0
2021-03-10 13:30:00,33.72,33.76,33.68,33.7,38166.0,30.2755,30.3114,30.2396,30.2576,38166.0
2021-03-10 13:35:00,33.7,33.73,33.66,33.72,53895.0,30.2576,30.2845,30.2217,30.2755,53895.0
2021-03-10 13:40:00,33.73,33.76,33.69,33.7,76616.0,30.2845,30.3114,30.2486,30.2576,76616.0
2021-03-10 13:45:00,33.7,33.71,33.62,33.67,298756.0,30.2576,30.2665,30.1857,30.2306,298756.0
2021-03-10 13:50:00,33.67,33.76,33.65,33.68,72907.0,30.2306,30.3114,30.2127,30.2396,72907.0
2021-03-10 13:55:00,33.68,33.73,33.67,33.69,26063.0,30.2396,30.2845,30.2306,30.2486,26063.0
2021-03-10 14:00:00,33.69,33.69,33.59,33.63,46958.0,30.2486,30.2486,30.1588,30.1947,46958.0
2021-03-10 14:05:00,33.63,33.71,33.62,33.66,132808.0,30.1947,30.2665,30.1857,30.2217,132808.0
2021-03-10 14:10:00,33.65,33.71,33.64,33.69,20929.0,30.2127,30.2665,30.2037,30.2486,20929.0
2021-03-10 14:15:00,33.69,33.7,33.67,33.68,19443.0,30.2486,30.2576,30.2306,30.2396,19443.0
2021-03-10 14:20:00,33.67,33.68,33.64,33.66,51333.0,30.2306,30.2396,30.2037,30.2217,51333.0
2021-03-10 14:25:00,33.65,33.67,33.63,33.64,25630.0,30.2127,30.2306,30.1947,30.2037,25630.0
2021-03-10 14:30:00,33.64,33.68,33.61,33.67,22746.0,30.2037,30.2396,30.1768,30.2306,22746.0
2021-03-10 14:35:00,33.68,33.7,33.65,33.68,62740.0,30.2396,30.2576,30.2127,30.2396,62740.0
2021-03-10 14:40:00,33.68,33.7,33.65,33.66,14716.0,30.2396,30.2576,30.2127,30.2217,14716.0
2021-03-10 14:45:00,33.66,33.67,33.63,33.66,41707.0,30.2217,30.2306,30.1947,30.2217,41707.0
2021-03-10 14:50:00,33.66,33.66,33.62,33.62,12732.0,30.2217,30.2217,30.1857,30.1857,12732.0
2021-03-10 14:55:00,33.62,33.63,33.57,33.57,42123.0,30.1857,30.1947,30.1408,30.1408,42123.0
2021-03-10 15:00:00,33.58,33.58,33.48,33.5,91637.0,30.1498,30.1498,30.06,30.078,91637.0
2021-03-10 15:05:00,33.5,33.53,33.48,33.52,63063.0,30.078,30.1049,30.06,30.096,63063.0
2021-03-10 15:10:00,33.52,33.59,33.51,33.55,45619.0,30.096,30.1588,30.087,30.1229,45619.0
2021-03-10 15:15:00,33.55,33.58,33.53,33.58,26715.0,30.1229,30.1498,30.1049,30.1498,26715.0
2021-03-10 15:20:00,33.58,33.63,33.56,33.63,30774.0,30.1498,30.1947,30.1319,30.1947,30774.0
2021-03-10 15:25:00,33.62,33.63,33.56,33.56,54736.0,30.1857,30.1947,30.1319,30.1319,54736.0
2021-03-10 15:30:00,33.56,33.58,33.51,33.52,71740.0,30.1319,30.1498,30.087,30.096,71740.0
2021-03-10 15:35:00,33.52,33.53,33.45,33.48,80580.0,30.096,30.1049,30.0331,30.06,80580.0
2021-03-10 15:40:00,33.48,33.48,33.43,33.44,82218.0,30.06,30.06,30.0151,30.0241,82218.0
2021-03-10 15:45:00,33.44,33.48,33.4,33.44,147403.0,30.0241,30.06,29.9882,30.0241,147403.0
2021-03-10 15:50:00,33.42,33.63,33.41,33.61,389626.0,30.0062,30.1947,29.9972,30.1768,389626.0
2021-03-10 15:55:00,33.61,33.62,33.53,33.58,693657.0,30.1768,30.1857,30.1049,30.1498,693657.0
2021-03-11 09:30:00,33.37,33.58,33.31,33.44,87258.0,29.9613,30.1498,29.9074,30.0241,87258.0
2021-03-11 09:35:00,33.46,33.53,33.4,33.43,60597.0,30.0421,30.1049,29.9882,30.0151,60597.0
2021-03-11 09:40:00,33.43,33.57,33.42,33.56,72612.0,30.0151,30.1408,30.0062,30.1319,72612.0
2021-03-11 09:45:00,33.55,33.66,33.55,33.59,64017.0,30.1229,30.2217,30.1229,30.1588,64017.0
2021-03-11 09:50:00,33.58,33.58,33.16,33.29,303277.0,30.1498,30.1498,29.7727,29.8894,303277.0
2021-03-11 09:55:00,33.29,33.29,33.18,33.25,164326.0,29.8894,29.8894,29.7907,29.8535,164326.0
2021-03-11 10:00:00,33.26,33.31,33.09,33.29,239950.0,29.8625,29.9074,29.7099,29.8894,239950.0
2021-03-11 10:05:00,33.3,33.43,33.19,33.34,394723.0,29.8984,30.0151,29.7997,29.9343,394723.0
2021-03-11 10:10:00,33.34,33.42,33.28,33.3,96584.0,29.9343,30.0062,29.8805,29.8984,96584.0
2021-03-11 10:15:00,33.3,33.33,33.17,33.19,88452.0,29.8984,29.9254,29.7817,29.7997,88452.0
2021-03-11 10:20:00,33.2,33.21,33.12,33.15,93483.0,29.8086,29.8176,29.7368,29.7637,93483.0
2021-03-11 10:25:00,33.15,33.19,33.09,33.18,35719.0,29.7637,29.7997,29.7099,29.7907,35719.0
2021-03-11 10:30:00,33.18,33.29,33.17,33.23,45738.0,29.7907,29.8894,29.7817,29.8356,45738.0
2021-03-11 10:35:00,33.23,33.28,33.2,33.25,42741.0,29.8356,29.8805,29.8086,29.8535,42741.0
2021-03-11 10:40:00,33.25,33.33,33.24,33.33,36537.0,29.8535,29.9254,29.8446,29.9254,36537.0
2021-03-11 10:45:00,33.32,33.41,33.32,33.39,42510.0,29.9164,29.9972,29.9164,29.9792,42510.0
2021-03-11 10:50:00,33.4,33.45,33.4,33.41,34360.0,29.9882,30.0331,29.9882,29.9972,34360.0
2021-03-11 10:55:00,33.41,33.45,33.4,33.42,60423.0,29.9972,30.0331,29.9882,30.0062,60423.0
2021-03-11 11:00:00,33.42,33.44,33.37,33.4,57518.0,30.0062,30.0241,29.9613,29.9882,57518.0
2021-03-11 11:05:00,33.4,33.41,33.3,33.3,38836.0,29.9882,29.9972,29.8984,29.8984,38836.0
2021-03-11 11:10:00,33.3,33.39,33.3,33.38,36422.0,29.8984,29.9792,29.8984,29.9703,36422.0
2021-03-11 11:15:00,33.37,33.37,33.3,33.36,37661.0,29.9613,29.9613,29.8984,29.9523,37661.0
2021-03-11 11:20:00,33.36,33.36,33.29,33.32,40042.0,29.9523,29.9523,29.8894,29.9164,40042.0
2021-03-11 11:25:00,33.32,33.35,33.3,33.31,37061.0,29.9164,29.9433,29.8984,29.9074,37061.0
2021-03-11 11:30:00,33.31,33.35,33.31,33.33,24149.0,29.9074,29.9433,29.9074,29.9254,24149.0
2021-03-11 11:35:00,33.33,33.36,33.32,33.34,45284.0,29.9254,29.9523,29.9164,29.9343,45284.0
2021-03-11 11:40:00,33.34,33.34,33.28,33.32,43540.0,29.9343,29.9343,29.8805,29.9164,43540.0
2021-03-11 11:45:00,33.32,33.33,33.29,33.33,22081.0,29.9164,29.9254,29.8894,29.9254,22081.0
2021-03-11 11:50:00,33.33,33.38,33.32,33.38,37503.0,29.9254,29.9703,29.9164,29.9703,37503.0
2021-03-11 11:55:00,33.37,33.37,33.34,33.36,30644.0,29.9613,29.9613,29.9343,29.9523,30644.0
2021-03-11 12:00:00,33.36,33.38,33.35,33.36,36444.0,29.9523,29.9703,29.9433,29.9523,36444.0
2021-03-11 12:05:00,33.35,33.38,33.34,33.35,31586.0,29.9433,29.9703,29.9343,29.9433,31586.0
2021-03-11 12:10:00,33.35,33.4,33.35,33.39,31340.0,29.9433,29.9882,29.9433,29.9792,31340.0
2021-03-11 12:15:00,33.39,33.4,33.3,33.3,28247.0,29.9792,29.9882,29.8984,29.8984,28247.0
2021-03-11 12:20:00,33.3,33.35,33.26,33.34,50650.0,29.8984,29.9433,29.8625,29.9343,50650.0
2021-03-11 12:25:00,33.35,33.4,33.33,33.33,38487.0,29.9433,29.9882,29.9254,29.9254,38487.0
2021-03-11 12:30:00,33.34,33.38,33.33,33.35,32310.0,29.9343,29.9703,29.9254,29.9433,32310.0
2021-03-11 12:35:00,33.36,33.36,33.29,33.29,35914.0,29.9523,29.9523,29.8894,29.8894,35914.0
2021-03-11 12:40:00,33.3,33.35,33.28,33.34,31968.0,29.8984,29.9433,29.8805,29.9343,31968.0
2021-03-11 12:45:00,33.35,33.39,33.33,33.37,26604.0,29.9433,29.9792,29.9254,29.9613,26604.0
2021-03-11 12:50:00,33.36,33.36,33.3,33.33,28963.0,29.9523,29.9523,29.8984,29.9254,28963.0
2021-03-11 12:55:00,33.32,33.34,33.29,33.3,54561.0,29.9164,29.9343,29.8894,29.8984,54561.0
2021-03-11 13:00:00,33.3,33.42,33.29,33.38,83719.0,29.8984,30.0062,29.8894,29.9703,83719.0
2021-03-11 13:05:00,33.39,33.42,33.35,33.36,30129.0,29.9792,30.0062,29.9433,29.9523,30129.0
2021-03-11 13:10:00,33.36,33.39,33.34,33.37,34857.0,29.9523,29.9792,29.9343,29.9613,34857.0
2021-03-11 13:15:00,33.37,33.38,33.35,33.36,21583.0,29.9613,29.9703,29.9433,29.9523,21583.0
2021-03-11 13:20:00,33.35,33.36,33.29,33.3,23565.0,29.9433,29.9523,29.8894,29.8984,23565.0
2021-03-11 13:25:00,33.3,33.32,33.27,33.28,25413.0,29.8984,29.9164,29.8715,29.8805,25413.0
2021-03-11 13:30:00,33.29,33.33,33.28,33.3,38167.0,29.8894,29.9254,29.8805,29.8984,38167.0
2021-03-11 13:35:00,33.3,33.31,33.24,33.27,52367.0,29.8984,29.9074,29.8446,29.8715,52367.0
2021-03-11 13:40:00,33.27,33.33,33.26,33.28,43427.0,29.8715,29.9254,29.8625,29.8805,43427.0
2021-03-11 13:45:00,33.28,33.28,33.23,33.25,27877.0,29.8805,29.8805,29.8356,29.8535,27877.0
2021-03-11 13:50:00,33.26,33.28,33.24,33.27,36602.0,29.8625,29.8805,29.8446,29.8715,36602.0
2021-03-11 13:55:00,33.27,33.48,33.27,33.39,188839.0,29.8715,30.06,29.8715,29.9792,188839.0
2021-03-11 14:00:00,33.39,33.42,33.37,33.38,32575.0,29.9792,30.0062,29.9613,29.9703,32575.0
2021-03-11 14:05:00,33.38,33.41,33.38,33.39,24250.0,29.9703,29.9972,29.9703,29.9792,24250.0
2021-03-11 14:10:00,33.38,33.39,33.33,33.34,31050.0,29.9703,29.9792,29.9254,29.9343,31050.0
2021-03-11 14:15:00,33.34,33.35,33.32,33.33,30930.0,29.9343,29.9433,29.9164,29.9254,30930.0
2021-03-11 14:20:00,33.34,33.35,33.33,33.34,22320.0,29.9343,29.9433,29.9254,29.9343,22320.0
2021-03-11 14:25:00,33.34,33.37,33.34,33.35,29944.0,29.9343,29.9613,29.9343,29.9433,29944.0
2021-03-11 14:30:00,33.36,33.37,33.35,33.37,36686.0,29.9523,29.9613,29.9433,29.9613,36686.0
2021-03-11 14:35:00,33.37,33.37,33.32,33.34,31395.0,29.9613,29.9613,29.9164,29.9343,31395.0
2021-03-11 14:40:00,33.34,33.35,33.29,33.33,23551.0,29.9343,29.9433,29.8894,29.9254,23551.0
2021-03-11 14:45:00,33.33,33.33,33.28,33.33,38624.0,29.9254,29.9254,29.8805,29.9254,38624.0
2021-03-11 14:50:00,33.33,33.36,33.3,33.36,27958.0,29.9254,29.9523,29.8984,29.9523,27958.0
2021-03-11 14:55:00,33.36,33.39,33.34,33.39,32808.0,29.9523,29.9792,29.9343,29.9792,32808.0
2021-03-11 15:00:00,33.39,33.45,33.37,33.41,42893.0,29.9792,30.0331,29.9613,29.9972,42893.0
2021-03-11 15:05:00,33.41,33.42,33.34,33.38,37782.0,29.9972,30.0062,29.9343,29.9703,37782.0
2021-03-11 15:10:00,33.38,33.39,33.29,33.29,54435.0,29.9703,29.9792,29.8894,29.8894,54435.0
2021-03-11 15:15:00,33.3,33.34,33.29,33.33,35531.0,29.8984,29.9343,29.8894,29.9254,35531.0
2021-03-11 15:20:00,33.33,33.36,33.33,33.36,27640.0,29.9254,29.9523,29.9254,29.9523,27640.0
2021-03-11 15:25:00,33.36,33.36,33.29,33.31,59434.0,29.9523,29.9523,29.8894,29.9074,59434.0
2021-03-11 15:30:00,33.31,33.31,33.26,33.27,87722.0,29.9074,29.9074,29.8625,29.8715,87722.0
2021-03-11 15:35:00,33.27,33.31,33.25,33.3,88655.0,29.8715,29.9074,29.8535,29.8984,88655.0
2021-03-11 15:40:00,33.3,33.34,33.29,33.34,49337.0,29.8984,29.9343,29.8894,29.9343,49337.0
2021-03-11 15:45:00,33.34,33.36,33.31,33.32,81639.0,29.9343,29.9523,29.9074,29.9164,81639.0
2021-03-11 15:50:00,33.32,33.33,33.26,33.3,163516.0,29.9164,29.9254,29.8625,29.8984,163516.0
2021-03-11 15:55:00,33.3,33.32,33.24,33.28,317178.0,29.8984,29.9164,29.8446,29.8805,317178.0
2021-03-12 09:30:00,33.29,33.32,33.06,33.12,102517.0,29.8894,29.9164,29.6829,29.7368,102517.0
2021-03-12 09:35:00,33.13,33.26,33.13,33.2,60031.0,29.7458,29.8625,29.7458,29.8086,60031.0
2021-03-12 09:40:00,33.21,33.33,33.2,33.2,124545.0,29.8176,29.9254,29.8086,29.8086,124545.0
2021-03-12 09:45:00,33.2,33.26,33.17,33.22,54207.0,29.8086,29.8625,29.7817,29.8266,54207.0
2021-03-12 09:50:00,33.22,33.27,33.17,33.21,72510.0,29.8266,29.8715,29.7817,29.8176,72510.0
2021-03-12 09:55:00,33.19,33.23,33.11,33.18,69512.0,29.7997,29.8356,29.7278,29.7907,69512.0
2021-03-12 10:00:00,33.17,33.24,33.15,33.18,43779.0,29.7817,29.8446,29.7637,29.7907,43779.0
2021-03-12 10:05:00,33.19,33.2,33.06,33.08,49700.0,29.7997,29.8086,29.6829,29.7009,49700.0
2021-03-12 10:10:00,33.07,33.07,32.98,33.0,68790.0,29.6919,29.6919,29.6111,29.6291,68790.0
2021-03-12 10:15:00,32.99,33.05,32.96,33.04,86922.0,29.6201,29.674,29.5932,29.665,86922.0
2021-03-12 10:20:00,33.04,33.04,32.92,32.95,68941.0,29.665,29.665,29.5572,29.5842,68941.0
2021-03-12 10:25:00,32.95,32.99,32.87,32.88,69861.0,29.5842,29.6201,29.5123,29.5213,69861.0
2021-03-12 10:30:00,32.87,32.94,32.86,32.93,55986.0,29.5123,29.5752,29.5034,29.5662,55986.0
2021-03-12 10:35:00,32.92,32.93,32.86,32.93,47233.0,29.5572,29.5662,29.5034,29.5662,47233.0
2021-03-12 10:40:00,32.93,32.96,32.87,32.88,37836.0,29.5662,29.5932,29.5123,29.5213,37836.0
2021-03-12 10:45:00,32.88,32.88,32.8,32.86,53946.0,29.5213,29.5213,29.4495,29.5034,53946.0
2021-03-12 10:50:00,32.86,32.86,32.7,32.72,115621.0,29.5034,29.5034,29.3597,29.3777,115621.0
2021-03-12 10:55:00,32.73,32.95,32.72,32.89,82634.0,29.3867,29.5842,29.3777,29.5303,82634.0
2021-03-12 11:00:00,32.88,32.89,32.82,32.83,47029.0,29.5213,29.5303,29.4675,29.4764,47029.0
2021-03-12 11:05:00,32.83,32.86,32.8,32.83,29690.0,29.4764,29.5034,29.4495,29.4764,29690.0
2021-03-12 11:10:00,32.84,32.89,32.83,32.86,35703.0,29.4854,29.5303,29.4764,29.5034,35703.0
2021-03-12 11:15:00,32.85,32.85,32.76,32.77,38290.0,29.4944,29.4944,29.4136,29.4226,38290.0
2021-03-12 11:20:00,32.77,32.88,32.76,32.86,24935.0,29.4226,29.5213,29.4136,29.5034,24935.0
2021-03-12 11:25:00,32.85,32.89,32.82,32.89,37877.0,29.4944,29.5303,29.4675,29.5303,37877.0
2021-03-12 11:30:00,32.89,32.89,32.83,32.83,21435.0,29.5303,29.5303,29.4764,29.4764,21435.0
2021-03-12 11:35:00,32.83,32.86,32.78,32.86,61101.0,29.4764,29.5034,29.4315,29.5034,61101.0
2021-03-12 11:40:00,32.86,32.95,32.86,32.92,35363.0,29.5034,29.5842,29.5034,29.5572,35363.0
2021-03-12 11:45:00,32.91,32.98,32.91,32.98,23475.0,29.5483,29.6111,29.5483,29.6111,23475.0
2021-03-12 11:50:00,32.98,32.99,32.94,32.97,26616.0,29.6111,29.6201,29.5752,29.6021,26616.0
2021-03-12 11:55:00,32.97,33.04,32.97,33.04,72713.0,29.6021,29.665,29.6021,29.665,72713.0
2021-03-12 12:00:00,33.04,33.04,32.99,33.02,31766.0,29.665,29.665,29.6201,29.647,31766.0
2021-03-12 12:05:00,33.02,33.03,33.0,33.0,21868.0,29.647,29.656,29.6291,29.6291,21868.0
2021-03-12 12:10:00,33.0,33.03,32.99,33.02,40082.0,29.6291,29.656,29.6201,29.647,40082.0
2021-03-12 12:15:00,33.03,33.08,33.03,33.04,21256.0,29.656,29.7009,29.656,29.665,21256.0
2021-03-12 12:20:00,33.04,33.05,33.0,33.02,28893.0,29.665,29.674,29.6291,29.647,28893.0
2021-03-12 12:25:00,33.03,33.04,33.01,33.01,20872.0,29.656,29.665,29.638,29.638,20872.0
2021-03-12 12:30:00,33.02,33.06,33.0,33.05,48426.0,29.647,29.6829,29.6291,29.674,48426.0
2021-03-12 12:35:00,33.06,33.09,33.05,33.09,18116.0,29.6829,29.7099,29.674,29.7099,18116.0
2021-03-12 12:40:00,33.09,33.11,33.05,33.11,20723.0,29.7099,29.7278,29.674,29.7278,20723.0
2021-03-12 12:45:00,33.11,33.12,33.09,33.12,24448.0,29.7278,29.7368,29.7099,29.7368,24448.0
2021-03-12 12:50:00,33.11,33.12,33.09,33.1,28442.0,29.7278,29.7368,29.7099,29.7189,28442.0
2021-03-12 12:55:00,33.1,33.12,33.1,33.11,28711.0,29.7189,29.7368,29.7189,29.7278,28711.0
2021-03-12 13:00:00,33.11,33.16,33.09,33.16,24145.0,29.7278,29.7727,29.7099,29.7727,24145.0
2021-03-12 13:05:00,33.16,33.25,33.16,33.25,16809.0,29.7727,29.8535,29.7727,29.8535,16809.0
2021-03-12 13:10:00,33.24,33.26,33.22,33.23,25248.0,29.8446,29.8625,29.8266,29.8356,25248.0
2021-03-12 13:15:00,33.22,33.22,33.18,33.18,16065.0,29.8266,29.8266,29.7907,29.7907,16065.0
2021-03-12 13:20:00,33.18,33.19,33.15,33.16,25439.0,29.7907,29.7997,29.7637,29.7727,25439.0
2021-03-12 13:25:00,33.16,33.25,33.16,33.25,17621.0,29.7727,29.8535,29.7727,29.8535,17621.0
2021-03-12 13:30:00,33.24,33.25,33.22,33.23,15615.0,29.8446,29.8535,29.8266,29.8356,15615.0
2021-03-12 13:35:00,33.24,33.29,33.23,33.29,25610.0,29.8446,29.8894,29.8356,29.8894,25610.0
2021-03-12 13:40:00,33.29,33.31,33.26,33.3,172363.0,29.8894,29.9074,29.8625,29.8984,172363.0
2021-03-12 13:45:00,33.31,33.32,33.29,33.3,19919.0,29.9074,29.9164,29.8894,29.8984,19919.0
2021-03-12 13:50:00,33.3,33.37,33.29,33.37,276415.0,29.8984,29.9613,29.8894,29.9613,276415.0
2021-03-12 13:55:00,33.38,33.38,33.35,33.35,17152.0,29.9703,29.9703,29.9433,29.9433,17152.0
2021-03-12 14:00:00,33.35,33.37,33.31,33.31,24651.0,29.9433,29.9613,29.9074,29.9074,24651.0
2021-03-12 14:05:00,33.31,33.36,33.31,33.35,26838.0,29.9074,29.9523,29.9074,29.9433,26838.0
2021-03-12 14:10:00,33.34,33.36,33.33,33.34,16996.0,29.9343,29.9523,29.9254,29.9343,16996.0
2021-03-12 14:15:00,33.34,33.35,33.32,33.33,16364.0,29.9343,29.9433,29.9164,29.9254,16364.0
2021-03-12 14:20:00,33.33,33.36,33.32,33.33,23786.0,29.9254,29.9523,29.9164,29.9254,23786.0
2021-03-12 14:25:00,33.32,33.32,33.27,33.27,20686.0,29.9164,29.9164,29.8715,29.8715,20686.0
2021-03-12 14:30:00,33.28,33.29,33.24,33.24,19021.0,29.8805,29.8894,29.8446,29.8446,19021.0
2021-03-12 14:35:00,33.24,33.24,33.18,33.2,25921.0,29.8446,29.8446,29.7907,29.8086,25921.0
2021-03-12 14:40:00,33.2,33.26,33.19,33.25,15817.0,29.8086,29.8625,29.7997,29.8535,15817.0
2021-03-12 14:45:00,33.25,33.26,33.24,33.26,20849.0,29.8535,29.8625,29.8446,29.8625,20849.0
2021-03-12 14:50:00,33.26,33.28,33.25,33.28,17588.0,29.8625,29.8805,29.8535,29.8805,17588.0
2021-03-12 14:55:00,33.28,33.28,33.23,33.23,23831.0,29.8805,29.8805,29.8356,29.8356,23831.0
2021-03-12 15:00:00,33.24,33.25,33.21,33.21,29946.0,29.8446,29.8535,29.8176,29.8176,29946.0
2021-03-12 15:05:00,33.21,33.25,33.2,33.25,29128.0,29.8176,29.8535,29.8086,29.8535,29128.0
2021-03-12 15:10:00,33.25,33.26,33.21,33.26,25791.0,29.8535,29.8625,29.8176,29.8625,25791.0
2021-03-12 15:15:00,33.26,33.29,33.25,33.27,25153.0,29.8625,29.8894,29.8535,29.8715,25153.0
2021-03-12 15:20:00,33.28,33.31,33.27,33.3,32579.0,29.8805,29.9074,29.8715,29.8984,32579.0
2021-03-12 15:25:00,33.3,33.32,33.28,33.3,29064.0,29.8984,29.9164,29.8805,29.8984,29064.0
2021-03-12 15:30:00,33.31,33.32,33.26,33.27,195761.0,29.9074,29.9164,29.8625,29.8715,195761.0
2021-03-12 15:35:00,33.27,33.32,33.26,33.32,54225.0,29.8715,29.9164,29.8625,29.9164,54225.0
2021-03-12 15:40:00,33.32,33.36,33.31,33.33,68239.0,29.9164,29.9523,29.9074,29.9254,68239.0
2021-03-12 15:45:00,33.33,33.33,33.29,33.32,73006.0,29.9254,29.9254,29.8894,29.9164,73006.0
2021-03-12 15:50:00,33.33,33.38,33.32,33.36,198997.0,29.9254,29.9703,29.9164,29.9523,198997.0
2021-03-12 15:55:00,33.35,33.39,33.33,33.38,292032.0,29.9433,29.9792,29.9254,29.9703,292032.0
2021-03-15 09:30:00,33.45,33.83,33.37,33.56,132741.0,30.0331,30.3743,29.9613,30.1319,132741.0
2021-03-15 09:35:00,33.56,33.62,33.51,33.54,143737.0,30.1319,30.1857,30.087,30.1139,143737.0
2021-03-15 09:40:00,33.55,33.57,33.39,33.44,80107.0,30.1229,30.1408,29.9792,30.0241,80107.0
2021-03-15 09:45:00,33.43,33.46,33.35,33.39,77808.0,30.0151,30.0421,29.9433,29.9792,77808.0
2021-03-15 09:50:00,33.38,33.44,33.37,33.41,34669.0,29.9703,30.0241,29.9613,29.9972,34669.0
2021-03-15 09:55:00,33.4,33.47,33.38,33.46,35515.0,29.9882,30.0511,29.9703,30.0421,35515.0
2021-03-15 10:00:00,33.46,33.46,33.39,33.44,36727.0,30.0421,30.0421,29.9792,30.0241,36727.0
2021-03-15 10:05:00,33.44,33.58,33.43,33.52,48439.0,30.0241,30.1498,30.0151,30.096,48439.0
2021-03-15 10:10:00,33.52,33.52,33.38,33.44,80138.0,30.096,30.096,29.9703,30.0241,80138.0
2021-03-15 10:15:00,33.44,33.46,33.4,33.43,67813.0,30.0241,30.0421,29.9882,30.0151,67813.0
2021-03-15 10:20:00,33.42,33.45,33.39,33.42,24923.0,30.0062,30.0331,29.9792,30.0062,24923.0
2021-03-15 10:25:00,33.43,33.51,33.41,33.41,34030.0,30.0151,30.087,29.9972,29.9972,34030.0
2021-03-15 10:30:00,33.41,33.48,33.41,33.44,38984.0,29.9972,30.06,29.9972,30.0241,38984.0
2021-03-15 10:35:00,33.45,33.5,33.44,33.5,24973.0,30.0331,30.078,30.0241,30.078,24973.0
2021-03-15 10:40:00,33.49,33.5,33.48,33.48,17794.0,30.069,30.078,30.06,30.06,17794.0
2021-03-15 10:45:00,33.49,33.53,33.47,33.48,36728.0,30.069,30.1049,30.0511,30.06,36728.0
2021-03-15 10:50:00,33.47,33.49,33.46,33.48,25238.0,30.0511,30.069,30.0421,30.06,25238.0
2021-03-15 10:55:00,33.49,33.54,33.47,33.49,28796.0,30.069,30.1139,30.0511,30.069,28796.0
2021-03-15 11:00:00,33.49,33.51,33.47,33.51,21647.0,30.069,30.087,30.0511,30.087,21647.0
2021-03-15 11:05:00,33.51,33.53,33.48,33.49,37355.0,30.087,30.1049,30.06,30.069,37355.0
2021-03-15 11:10:00,33.49,33.52,33.48,33.48,20919.0,30.069,30.096,30.06,30.06,20919.0
2021-03-15 11:15:00,33.48,33.5,33.48,33.48,18217.0,30.06,30.078,30.06,30.06,18217.0
2021-03-15 11:20:00,33.48,33.49,33.42,33.44,72058.0,30.06,30.069,30.0062,30.0241,72058.0
2021-03-15 11:25:00,33.45,33.45,33.4,33.42,36216.0,30.0331,30.0331,29.9882,30.0062,36216.0
2021-03-15 11:30:00,33.41,33.43,33.33,33.37,52196.0,29.9972,30.0151,29.9254,29.9613,52196.0
2021-03-15 11:35:00,33.38,33.45,33.35,33.45,38003.0,29.9703,30.0331,29.9433,30.0331,38003.0
2021-03-15 11:40:00,33.44,33.47,33.4,33.42,52795.0,30.0241,30.0511,29.9882,30.0062,52795.0
2021-03-15 11:45:00,33.41,33.42,33.37,33.39,36572.0,29.9972,30.0062,29.9613,29.9792,36572.0
2021-03-15 11:50:00,33.39,33.42,33.37,33.42,23323.0,29.9792,30.0062,29.9613,30.0062,23323.0
2021-03-15 11:55:00,33.43,33.45,33.39,33.41,30959.0,30.0151,30.0331,29.9792,29.9972,30959.0
2021-03-15 12:00:00,33.41,33.43,33.37,33.41,44652.0,29.9972,30.0151,29.9613,29.9972,44652.0
2021-03-15 12:05:00,33.41,33.44,33.4,33.41,24894.0,29.9972,30.0241,29.9882,29.9972,24894.0
2021-03-15 12:10:00,33.41,33.42,33.38,33.41,33870.0,29.9972,30.0062,29.9703,29.9972,33870.0
2021-03-15 12:15:00,33.41,33.44,33.33,33.35,56486.0,29.9972,30.0241,29.9254,29.9433,56486.0
2021-03-15 12:20:00,33.36,33.39,33.36,33.38,27747.0,29.9523,29.9792,29.9523,29.9703,27747.0
2021-03-15 12:25:00,33.38,33.41,33.36,33.39,29848.0,29.9703,29.9972,29.9523,29.9792,29848.0
2021-03-15 12:30:00,33.39,33.39,33.34,33.34,31221.0,29.9792,29.9792,29.9343,29.9343,31221.0
2021-03-15 12:35:00,33.34,33.34,33.3,33.32,25960.0,29.9343,29.9343,29.8984,29.9164,25960.0
2021-03-15 12:40:00,33.32,33.32,33.29,33.29,101313.0,29.9164,29.9164,29.8894,29.8894,101313.0
2021-03-15 12:45:00,33.3,33.31,33.26,33.3,64404.0,29.8984,29.9074,29.8625,29.8984,64404.0
2021-03-15 12:50:00,33.3,33.31,33.28,33.3,35355.0,29.8984,29.9074,29.8805,29.8984,35355.0
2021-03-15 12:55:00,33.3,33.31,33.28,33.3,58860.0,29.8984,29.9074,29.8805,29.8984,58860.0
2021-03-15 13:00:00,33.31,33.32,33.28,33.32,37748.0,29.9074,29.9164,29.8805,29.9164,37748.0
2021-03-15 13:05:00,33.31,33.32,33.27,33.27,45503.0,29.9074,29.9164,29.8715,29.8715,45503.0
2021-03-15 13:10:00,33.27,33.28,33.2,33.2,76302.0,29.8715,29.8805,29.8086,29.8086,76302.0
2021-03-15 13:15:00,33.2,33.29,33.2,33.29,64503.0,29.8086,29.8894,29.8086,29.8894,64503.0
2021-03-15 13:20:00,33.3,33.31,33.26,33.29,54873.0,29.8984,29.9074,29.8625,29.8894,54873.0
2021-03-15 13:25:00,33.29,33.3,33.27,33.3,20621.0,29.8894,29.8984,29.8715,29.8984,20621.0
2021-03-15 13:30:00,33.3,33.33,33.28,33.33,114166.0,29.8984,29.9254,29.8805,29.9254,114166.0
2021-03-15 13:35:00,33.33,33.46,33.33,33.46,195783.0,29.9254,30.0421,29.9254,30.0421,195783.0
2021-03-15 13:40:00,33.45,33.52,33.44,33.5,35212.0,30.0331,30.096,30.0241,30.078,35212.0
2021-03-15 13:45:00,33.5,33.52,33.47,33.48,29418.0,30.078,30.096,30.0511,30.06,29418.0
2021-03-15 13:50:00,33.49,33.53,33.48,33.52,14093.0,30.069,30.1049,30.06,30.096,14093.0
2021-03-15 13:55:00,33.52,33.58,33.51,33.58,31776.0,30.096,30.1498,30.087,30.1498,31776.0
2021-03-15 14:00:00,33.57,33.57,33.53,33.55,28623.0,30.1408,30.1408,30.1049,30.1229,28623.0
2021-03-15 14:05:00,33.54,33.55,33.53,33.54,19351.0,30.1139,30.1229,30.1049,30.1139,19351.0
2021-03-15 14:10:00,33.53,33.53,33.49,33.49,54184.0,30.1049,30.1049,30.069,30.069,54184.0
2021-03-15 14:15:00,33.49,33.5,33.48,33.5,16906.0,30.069,30.078,30.06,30.078,16906.0
2021-03-15 14:20:00,33.49,33.52,33.48,33.49,42624.0,30.069,30.096,30.06,30.069,42624.0
2021-03-15 14:25:00,33.49,33.51,33.49,33.51,18514.0,30.069,30.087,30.069,30.087,18514.0
2021-03-15 14:30:00,33.51,33.51,33.48,33.5,40681.0,30.087,30.087,30.06,30.078,40681.0
2021-03-15 14:35:00,33.49,33.5,33.46,33.49,31858.0,30.069,30.078,30.0421,30.069,31858.0
2021-03-15 14:40:00,33.5,33.51,33.49,33.5,14051.0,30.078,30.087,30.069,30.078,14051.0
2021-03-15 14:45:00,33.51,33.51,33.49,33.5,27070.0,30.087,30.087,30.069,30.078,27070.0
2021-03-15 14:50:00,33.5,33.51,33.48,33.51,72561.0,30.078,30.087,30.06,30.087,72561.0
2021-03-15 14:55:00,33.51,33.51,33.49,33.5,21774.0,30.087,30.087,30.069,30.078,21774.0
2021-03-15 15:00:00,33.5,33.5,33.49,33.5,13463.0,30.078,30.078,30.069,30.078,13463.0
2021-03-15 15:05:00,33.5,33.51,33.49,33.51,32239.0,30.078,30.087,30.069,30.087,32239.0
2021-03-15 15:10:00,33.5,33.51,33.49,33.5,34542.0,30.078,30.087,30.069,30.078,34542.0
2021-03-15 15:15:00,33.5,33.52,33.48,33.5,96973.0,30.078,30.096,30.06,30.078,96973.0
2021-03-15 15:20:00,33.51,33.51,33.48,33.5,21566.0,30.087,30.087,30.06,30.078,21566.0
2021-03-15 15:25:00,33.5,33.5,33.48,33.48,38051.0,30.078,30.078,30.06,30.06,38051.0
2021-03-15 15:30:00,33.48,33.51,33.48,33.51,155137.0,30.06,30.087,30.06,30.087,155137.0
2021-03-15 15:35:00,33.51,33.52,33.49,33.52,511024.0,30.087,30.096,30.069,30.096,511024.0
2021-03-15 15:40:00,33.52,33.53,33.48,33.48,315246.0,30.096,30.1049,30.06,30.06,315246.0
2021-03-15 15:45:00,33.48,33.5,33.48,33.5,80905.0,30.06,30.078,30.06,30.078,80905.0
2021-03-15 15:50:00,33.5,33.56,33.47,33.54,242709.0,30.078,30.1319,30.0511,30.1139,242709.0
2021-03-15 15:55:00,33.55,33.6,33.54,33.58,514048.0,30.1229,30.1678,30.1139,30.1498,514048.0
2021-03-16 09:30:00,33.68,33.85,33.65,33.82,55315.0,30.2396,30.3922,30.2127,30.3653,55315.0
2021-03-16 09:35:00,33.81,33.89,33.76,33.84,39071.0,30.3563,30.4282,30.3114,30.3833,39071.0
2021-03-16 09:40:00,33.86,33.98,33.86,33.98,28437.0,30.4012,30.509,30.4012,30.509,28437.0
2021-03-16 09:45:00,33.98,34.05,33.92,34.05,160787.0,30.509,30.5718,30.4551,30.5718,160787.0
2021-03-16 09:50:00,34.05,34.12,34.02,34.09,129070.0,30.5718,30.6347,30.5449,30.6077,129070.0
2021-03-16 09:55:00,34.11,34.17,34.07,34.1,64926.0,30.6257,30.6796,30.5898,30.6167,64926.0
2021-03-16 10:00:00,34.11,34.13,34.05,34.12,55898.0,30.6257,30.6436,30.5718,30.6347,55898.0
2021-03-16 10:05:00,34.11,34.15,34.09,34.09,45930.0,30.6257,30.6616,30.6077,30.6077,45930.0
2021-03-16 10:10:00,34.09,34.1,34.03,34.04,73710.0,30.6077,30.6167,30.5539,30.5628,73710.0
2021-03-16 10:15:00,34.04,34.06,33.98,34.05,61438.0,30.5628,30.5808,30.509,30.5718,61438.0
2021-03-16 10:20:00,34.05,34.08,34.02,34.07,54194.0,30.5718,30.5987,30.5449,30.5898,54194.0
2021-03-16 10:25:00,34.06,34.07,33.99,34.01,84461.0,30.5808,30.5898,30.5179,30.5359,84461.0
2021-03-16 10:30:00,34.01,34.01,33.95,33.98,77425.0,30.5359,30.5359,30.482,30.509,77425.0
2021-03-16 10:35:00,33.98,34.04,33.92,33.93,65629.0,30.509,30.5628,30.4551,30.4641,65629.0
2021-03-16 10:40:00,33.93,33.97,33.9,33.91,40679.0,30.4641,30.5,30.4371,30.4461,40679.0
2021-03-16 10:45:00,33.91,33.99,33.89,33.97,73045.0,30.4461,30.5179,30.4282,30.5,73045.0
2021-03-16 10:50:00,33.98,34.01,33.92,33.92,36877.0,30.509,30.5359,30.4551,30.4551,36877.0
2021-03-16 10:55:00,33.93,33.95,33.9,33.95,21467.0,30.4641,30.482,30.4371,30.482,21467.0
2021-03-16 11:00:00,33.95,33.95,33.91,33.95,28051.0,30.482,30.482,30.4461,30.482,28051.0
2021-03-16 11:05:00,33.95,33.99,33.94,33.95,30367.0,30.482,30.5179,30.473,30.482,30367.0
2021-03-16 11:10:00,33.95,34.0,33.94,34.0,22443.0,30.482,30.5269,30.473,30.5269,22443.0
2021-03-16 11:15:00,34.0,34.01,33.97,33.99,28126.0,30.5269,30.5359,30.5,30.5179,28126.0
2021-03-16 11:20:00,33.99,34.01,33.97,33.99,33501.0,30.5179,30.5359,30.5,30.5179,33501.0
2021-03-16 11:25:00,34.0,34.01,33.96,33.98,26140.0,30.5269,30.5359,30.491,30.509,26140.0
2021-03-16 11:30:00,33.98,34.0,33.97,33.98,27683.0,30.509,30.5269,30.5,30.509,27683.0
2021-03-16 11:35:00,33.98,33.99,33.92,33.92,24486.0,30.509,30.5179,30.4551,30.4551,24486.0
2021-03-16 11:40:00,33.93,33.93,33.9,33.92,26298.0,30.4641,30.4641,30.4371,30.4551,26298.0
2021-03-16 11:45:00,33.92,33.97,33.91,33.97,16109.0,30.4551,30.5,30.4461,30.5,16109.0
2021-03-16 11:50:00,33.97,34.1,33.96,34.09,166204.0,30.5,30.6167,30.491,30.6077,166204.0
2021-03-16 11:55:00,34.09,34.14,34.08,34.13,33980.0,30.6077,30.6526,30.5987,30.6436,33980.0
2021-03-16 12:00:00,34.12,34.14,34.04,34.09,140425.0,30.6347,30.6526,30.5628,30.6077,140425.0
2021-03-16 12:05:00,34.09,34.1,34.04,34.09,90106.0,30.6077,30.6167,30.5628,30.6077,90106.0
2021-03-16 12:10:00,34.09,34.12,34.05,34.09,53069.0,30.6077,30.6347,30.5718,30.6077,53069.0
2021-03-16 12:15:00,34.09,34.1,34.05,34.06,64086.0,30.6077,30.6167,30.5718,30.5808,64086.0
2021-03-16 12:20:00,34.07,34.09,34.05,34.09,24497.0,30.5898,30.6077,30.5718,30.6077,24497.0
2021-03-16 12:25:00,34.09,34.11,34.07,34.11,44367.0,30.6077,30.6257,30.5898,30.6257,44367.0
2021-03-16 12:30:00,34.11,34.12,34.01,34.02,58201.0,30.6257,30.6347,30.5359,30.5449,58201.0
2021-03-16 12:35:00,34.01,34.02,33.98,34.0,37335.0,30.5359,30.5449,30.509,30.5269,37335.0
2021-03-16 12:40:00,34.0,34.03,33.99,34.02,24827.0,30.5269,30.5539,30.5179,30.5449,24827.0
2021-03-16 12:45:00,34.02,34.02,33.98,34.01,26550.0,30.5449,30.5449,30.509,30.5359,26550.0
2021-03-16 12:50:00,34.0,34.01,33.98,34.0,28114.0,30.5269,30.5359,30.509,30.5269,28114.0
2021-03-16 12:55:00,34.0,34.03,33.99,34.03,25855.0,30.5269,30.5539,30.5179,30.5539,25855.0
2021-03-16 13:00:00,34.02,34.05,33.98,34.02,99572.0,30.5449,30.5718,30.509,30.5449,99572.0
2021-03-16 13:05:00,34.02,34.06,34.0,34.02,127060.0,30.5449,30.5808,30.5269,30.5449,127060.0
2021-03-16 13:10:00,34.02,34.02,34.0,34.0,25273.0,30.5449,30.5449,30.5269,30.5269,25273.0
2021-03-16 13:15:00,33.99,34.03,33.99,34.01,21875.0,30.5179,30.5539,30.5179,30.5359,21875.0
2021-03-16 13:20:00,34.01,34.01,33.98,34.0,35875.0,30.5359,30.5359,30.509,30.5269,35875.0
2021-03-16 13:25:00,34.0,34.03,33.99,34.02,27077.0,30.5269,30.5539,30.5179,30.5449,27077.0
2021-03-16 13:30:00,34.02,34.02,33.98,34.02,18205.0,30.5449,30.5449,30.509,30.5449,18205.0
2021-03-16 13:35:00,34.02,34.02,33.99,34.0,25519.0,30.5449,30.5449,30.5179,30.5269,25519.0
2021-03-16 13:40:00,34.0,34.02,33.98,34.0,28095.0,30.5269,30.5449,30.509,30.5269,28095.0
2021-03-16 13:45:00,34.0,34.02,33.99,34.02,29264.0,30.5269,30.5449,30.5179,30.5449,29264.0
2021-03-16 13:50:00,34.02,34.09,33.99,34.08,85389.0,30.5449,30.6077,30.5179,30.5987,85389.0
2021-03-16 13:55:00,34.09,34.16,34.07,34.12,60455.0,30.6077,30.6706,30.5898,30.6347,60455.0
2021-03-16 14:00:00,34.12,34.12,34.06,34.08,33099.0,30.6347,30.6347,30.5808,30.5987,33099.0
2021-03-16 14:05:00,34.08,34.09,33.99,34.01,510493.0,30.5987,30.6077,30.5179,30.5359,510493.0
2021-03-16 14:10:00,34.0,34.01,33.86,33.93,155223.0,30.5269,30.5359,30.4012,30.4641,155223.0
2021-03-16 14:15:00,33.93,34.04,33.9,34.04,63448.0,30.4641,30.5628,30.4371,30.5628,63448.0
2021-03-16 14:20:00,34.04,34.1,34.02,34.08,244984.0,30.5628,30.6167,30.5449,30.5987,244984.0
2021-03-16 14:25:00,34.07,34.12,34.07,34.11,66771.0,30.5898,30.6347,30.5898,30.6257,66771.0
2021-03-16 14:30:00,34.1,34.11,34.07,34.08,62910.0,30.6167,30.6257,30.5898,30.5987,62910.0
2021-03-16 14:35:00,34.08,34.13,34.07,34.11,80752.0,30.5987,30.6436,30.5898,30.6257,80752.0
2021-03-16 14:40:00,34.11,34.11,34.06,34.08,138539.0,30.6257,30.6257,30.5808,30.5987,138539.0
2021-03-16 14:45:00,34.07,34.1,34.0,34.08,288642.0,30.5898,30.6167,30.5269,30.5987,288642.0
2021-03-16 14:50:00,34.07,34.11,34.05,34.09,92776.0,30.5898,30.6257,30.5718,30.6077,92776.0
2021-03-16 14:55:00,34.09,34.16,34.08,34.16,49410.0,30.6077,30.6706,30.5987,30.6706,49410.0
2021-03-16 15:00:00,34.16,34.21,34.13,34.2,155970.0,30.6706,30.7155,30.6436,30.7065,155970.0
2021-03-16 15:05:00,34.21,34.22,34.18,34.2,25911.0,30.7155,30.7244,30.6885,30.7065,25911.0
2021-03-16 15:10:00,34.2,34.23,34.19,34.23,25207.0,30.7065,30.7334,30.6975,30.7334,25207.0
2021-03-16 15:15:00,34.23,34.23,34.17,34.18,47026.0,30.7334,30.7334,30.6796,30.6885,47026.0
2021-03-16 15:20:00,34.18,34.19,34.15,34.16,44082.0,30.6885,30.6975,30.6616,30.6706,44082.0
2021-03-16 15:25:00,34.16,34.16,34.12,34.13,76420.0,30.6706,30.6706,30.6347,30.6436,76420.0
2021-03-16 15:30:00,34.14,34.14,34.09,34.11,99008.0,30.6526,30.6526,30.6077,30.6257,99008.0
2021-03-16 15:35:00,34.1,34.11,34.09,34.1,102487.0,30.6167,30.6257,30.6077,30.6167,102487.0
2021-03-16 15:40:00,34.1,34.15,34.09,34.12,117910.0,30.6167,30.6616,30.6077,30.6347,117910.0
2021-03-16 15:45:00,34.12,34.12,34.09,34.09,123979.0,30.6347,30.6347,30.6077,30.6077,123979.0
2021-03-16 15:50:00,34.1,34.13,34.09,34.12,264265.0,30.6167,30.6436,30.6077,30.6347,264265.0
2021-03-16 15:55:00,34.12,34.12,34.08,34.09,394169.0,30.6347,30.6347,30.5987,30.6077,394169.0
2021-03-17 09:30:00,33.56,33.96,33.5,33.7,150341.0,30.1319,30.491,30.078,30.2576,150341.0
2021-03-17 09:35:00,33.7,33.94,33.64,33.91,53246.0,30.2576,30.473,30.2037,30.4461,53246.0
2021-03-17 09:40:00,33.93,33.96,33.85,33.93,46220.0,30.4641,30.491,30.3922,30.4641,46220.0
2021-03-17 09:45:00,33.93,33.93,33.88,33.91,45477.0,30.4641,30.4641,30.4192,30.4461,45477.0
2021-03-17 09:50:00,33.91,33.91,33.82,33.91,45972.0,30.4461,30.4461,30.3653,30.4461,45972.0
2021-03-17 09:55:00,33.91,33.91,33.81,33.81,65240.0,30.4461,30.4461,30.3563,30.3563,65240.0
2021-03-17 10:00:00,33.81,33.83,33.66,33.67,44599.0,30.3563,30.3743,30.2217,30.2306,44599.0
2021-03-17 10:05:00,33.68,33.7,33.61,33.63,31992.0,30.2396,30.2576,30.1768,30.1947,31992.0
2021-03-17 10:10:00,33.63,33.64,33.59,33.62,37056.0,30.1947,30.2037,30.1588,30.1857,37056.0
2021-03-17 10:15:00,33.63,33.68,33.62,33.68,34631.0,30.1947,30.2396,30.1857,30.2396,34631.0
2021-03-17 10:20:00,33.68,33.71,33.63,33.63,53156.0,30.2396,30.2665,30.1947,30.1947,53156.0
2021-03-17 10:25:00,33.63,33.69,33.63,33.69,80189.0,30.1947,30.2486,30.1947,30.2486,80189.0
2021-03-17 10:30:00,33.69,33.69,33.63,33.68,26414.0,30.2486,30.2486,30.1947,30.2396,26414.0
2021-03-17 10:35:00,33.68,33.79,33.67,33.77,48665.0,30.2396,30.3384,30.2306,30.3204,48665.0
2021-03-17 10:40:00,33.78,33.85,33.78,33.84,43315.0,30.3294,30.3922,30.3294,30.3833,43315.0
2021-03-17 10:45:00,33.84,33.84,33.7,33.76,36055.0,30.3833,30.3833,30.2576,30.3114,36055.0
2021-03-17 10:50:00,33.77,33.84,33.74,33.83,31500.0,30.3204,30.3833,30.2935,30.3743,31500.0
2021-03-17 10:55:00,33.83,33.84,33.78,33.81,43727.0,30.3743,30.3833,30.3294,30.3563,43727.0
2021-03-17 11:00:00,33.8,33.81,33.74,33.74,30972.0,30.3474,30.3563,30.2935,30.2935,30972.0
2021-03-17 11:05:00,33.75,33.78,33.74,33.74,20953.0,30.3025,30.3294,30.2935,30.2935,20953.0
2021-03-17 11:10:00,33.74,33.8,33.73,33.79,17690.0,30.2935,30.3474,30.2845,30.3384,17690.0
2021-03-17 11:15:00,33.79,33.8,33.76,33.8,19799.0,30.3384,30.3474,30.3114,30.3474,19799.0
2021-03-17 11:20:00,33.8,33.82,33.78,33.8,27528.0,30.3474,30.3653,30.3294,30.3474,27528.0
2021-03-17 11:25:00,33.81,33.86,33.8,33.84,27094.0,30.3563,30.4012,30.3474,30.3833,27094.0
2021-03-17 11:30:00,33.84,33.86,33.79,33.84,45296.0,30.3833,30.4012,30.3384,30.3833,45296.0
2021-03-17 11:35:00,33.85,33.86,33.81,33.83,44397.0,30.3922,30.4012,30.3563,30.3743,44397.0
2021-03-17 11:40:00,33.83,33.88,33.83,33.87,28701.0,30.3743,30.4192,30.3743,30.4102,28701.0
2021-03-17 11:45:00,33.88,33.88,33.78,33.79,94693.0,30.4192,30.4192,30.3294,30.3384,94693.0
2021-03-17 11:50:00,33.79,33.84,33.79,33.84,28994.0,30.3384,30.3833,30.3384,30.3833,28994.0
2021-03-17 11:55:00,33.84,33.84,33.76,33.77,43369.0,30.3833,30.3833,30.3114,30.3204,43369.0
2021-03-17 12:00:00,33.77,33.79,33.65,33.65,52451.0,30.3204,30.3384,30.2127,30.2127,52451.0
2021-03-17 12:05:00,33.66,33.75,33.66,33.73,31924.0,30.2217,30.3025,30.2217,30.2845,31924.0
2021-03-17 12:10:00,33.73,33.76,33.72,33.75,24306.0,30.2845,30.3114,30.2755,30.3025,24306.0
2021-03-17 12:15:00,33.76,33.8,33.75,33.8,20196.0,30.3114,30.3474,30.3025,30.3474,20196.0
2021-03-17 12:20:00,33.79,33.79,33.74,33.77,94049.0,30.3384,30.3384,30.2935,30.3204,94049.0
2021-03-17 12:25:00,33.77,33.83,33.76,33.77,164101.0,30.3204,30.3743,30.3114,30.3204,164101.0
2021-03-17 12:30:00,33.78,33.78,33.73,33.76,52612.0,30.3294,30.3294,30.2845,30.3114,52612.0
2021-03-17 12:35:00,33.76,33.8,33.75,33.76,54438.0,30.3114,30.3474,30.3025,30.3114,54438.0
2021-03-17 12:40:00,33.77,33.77,33.73,33.77,42292.0,30.3204,30.3204,30.2845,30.3204,42292.0
2021-03-17 12:45:00,33.76,33.81,33.76,33.8,31531.0,30.3114,30.3563,30.3114,30.3474,31531.0
2021-03-17 12:50:00,33.8,33.81,33.76,33.8,39119.0,30.3474,30.3563,30.3114,30.3474,39119.0
2021-03-17 12:55:00,33.8,33.81,33.74,33.74,52251.0,30.3474,30.3563,30.2935,30.2935,52251.0
2021-03-17 13:00:00,33.74,33.77,33.69,33.77,31499.0,30.2935,30.3204,30.2486,30.3204,31499.0
2021-03-17 13:05:00,33.77,33.82,33.77,33.82,26534.0,30.3204,30.3653,30.3204,30.3653,26534.0
2021-03-17 13:10:00,33.82,33.84,33.79,33.83,33104.0,30.3653,30.3833,30.3384,30.3743,33104.0
2021-03-17 13:15:00,33.83,33.83,33.78,33.83,34480.0,30.3743,30.3743,30.3294,30.3743,34480.0
2021-03-17 13:20:00,33.83,33.84,33.81,33.81,35663.0,30.3743,30.3833,30.3563,30.3563,35663.0
2021-03-17 13:25:00,33.81,33.84,33.8,33.83,40786.0,30.3563,30.3833,30.3474,30.3743,40786.0
2021-03-17 13:30:00,33.84,33.87,33.83,33.86,36843.0,30.3833,30.4102,30.3743,30.4012,36843.0
2021-03-17 13:35:00,33.86,33.91,33.86,33.88,120544.0,30.4012,30.4461,30.4012,30.4192,120544.0
2021-03-17 13:40:00,33.88,33.88,33.84,33.84,47046.0,30.4192,30.4192,30.3833,30.3833,47046.0
2021-03-17 13:45:00,33.84,33.9,33.83,33.89,170988.0,30.3833,30.4371,30.3743,30.4282,170988.0
2021-03-17 13:50:00,33.89,33.95,33.83,33.92,110359.0,30.4282,30.482,30.3743,30.4551,110359.0
2021-03-17 13:55:00,33.93,33.98,33.92,33.95,33861.0,30.4641,30.509,30.4551,30.482,33861.0
2021-03-17 14:00:00,33.96,34.13,33.93,33.96,92089.0,30.491,30.6436,30.4641,30.491,92089.0
2021-03-17 14:05:00,33.97,34.01,33.9,33.91,48197.0,30.5,30.5359,30.4371,30.4461,48197.0
2021-03-17 14:10:00,33.91,34.02,33.9,33.99,53167.0,30.4461,30.5449,30.4371,30.5179,53167.0
2021-03-17 14:15:00,34.0,34.01,33.97,33.98,68599.0,30.5269,30.5359,30.5,30.509,68599.0
2021-03-17 14:20:00,33.98,34.02,33.98,34.01,41248.0,30.509,30.5449,30.509,30.5359,41248.0
2021-03-17 14:25:00,34.01,34.03,33.97,33.97,33897.0,30.5359,30.5539,30.5,30.5,33897.0
2021-03-17 14:30:00,33.97,34.0,33.95,33.96,28462.0,30.5,30.5269,30.482,30.491,28462.0
2021-03-17 14:35:00,33.96,34.02,33.95,34.02,41048.0,30.491,30.5449,30.482,30.5449,41048.0
2021-03-17 14:40:00,34.01,34.21,34.01,34.21,105651.0,30.5359,30.7155,30.5359,30.7155,105651.0
2021-03-17 14:45:00,34.22,34.23,34.15,34.18,95965.0,30.7244,30.7334,30.6616,30.6885,95965.0
2021-03-17 14:50:00,34.17,34.21,34.12,34.16,46196.0,30.6796,30.7155,30.6347,30.6706,46196.0
2021-03-17 14:55:00,34.17,34.21,34.14,34.2,57285.0,30.6796,30.7155,30.6526,30.7065,57285.0
2021-03-17 15:00:00,34.2,34.2,34.11,34.14,60623.0,30.7065,30.7065,30.6257,30.6526,60623.0
2021-03-17 15:05:00,34.15,34.18,34.13,34.14,64859.0,30.6616,30.6885,30.6436,30.6526,64859.0
2021-03-17 15:10:00,34.14,34.16,34.1,34.15,362530.0,30.6526,30.6706,30.6167,30.6616,362530.0
2021-03-17 15:15:00,34.15,34.16,34.07,34.08,50976.0,30.6616,30.6706,30.5898,30.5987,50976.0
2021-03-17 15:20:00,34.08,34.09,34.01,34.02,55396.0,30.5987,30.6077,30.5359,30.5449,55396.0
2021-03-17 15:25:00,34.02,34.04,33.98,34.03,47481.0,30.5449,30.5628,30.509,30.5539,47481.0
2021-03-17 15:30:00,34.03,34.08,34.02,34.05,68193.0,30.5539,30.5987,30.5449,30.5718,68193.0
2021-03-17 15:35:00,34.05,34.08,34.03,34.04,67606.0,30.5718,30.5987,30.5539,30.5628,67606.0
2021-03-17 15:40:00,34.04,34.06,34.0,34.0,74088.0,30.5628,30.5808,30.5269,30.5269,74088.0
2021-03-17 15:45:00,34.01,34.05,34.0,34.04,86045.0,30.5359,30.5718,30.5269,30.5628,86045.0
2021-03-17 15:50:00,34.03,34.17,33.98,34.11,268564.0,30.5539,30.6796,30.509,30.6257,268564.0
2021-03-17 15:55:00,34.11,34.12,34.05,34.11,416820.0,30.6257,30.6347,30.5718,30.6257,416820.0
2021-03-18 09:30:00,33.93,34.09,33.8,33.98,161653.0,30.4641,30.6077,30.3474,30.509,161653.0
2021-03-18 09:35:00,33.98,34.07,33.92,34.04,49480.0,30.509,30.5898,30.4551,30.5628,49480.0
2021-03-18 09:40:00,34.04,34.16,34.03,34.1,30710.0,30.5628,30.6706,30.5539,30.6167,30710.0
2021-03-18 09:45:00,34.1,34.1,33.93,34.0,49603.0,30.6167,30.6167,30.4641,30.5269,49603.0
2021-03-18 09:50:00,34.01,34.05,33.93,33.96,40034.0,30.5359,30.5718,30.4641,30.491,40034.0
2021-03-18 09:55:00,33.96,34.02,33.94,34.0,28517.0,30.491,30.5449,30.473,30.5269,28517.0
2021-03-18 10:00:00,34.0,34.01,33.94,34.0,34806.0,30.5269,30.5359,30.473,30.5269,34806.0
2021-03-18 10:05:00,34.0,34.01,33.85,33.9,81625.0,30.5269,30.5359,30.3922,30.4371,81625.0
2021-03-18 10:10:00,33.91,33.93,33.88,33.9,28844.0,30.4461,30.4641,30.4192,30.4371,28844.0
2021-03-18 10:15:00,33.9,33.9,33.82,33.82,27328.0,30.4371,30.4371,30.3653,30.3653,27328.0
2021-03-18 10:20:00,33.82,33.82,33.69,33.73,52475.0,30.3653,30.3653,30.2486,30.2845,52475.0
2021-03-18 10:25:00,33.74,33.85,33.72,33.78,25754.0,30.2935,30.3922,30.2755,30.3294,25754.0
2021-03-18 10:30:00,33.77,33.79,33.71,33.71,34722.0,30.3204,30.3384,30.2665,30.2665,34722.0
2021-03-18 10:35:00,33.71,33.79,33.7,33.77,26304.0,30.2665,30.3384,30.2576,30.3204,26304.0
2021-03-18 10:40:00,33.77,33.85,33.74,33.81,30223.0,30.3204,30.3922,30.2935,30.3563,30223.0
2021-03-18 10:45:00,33.81,33.87,33.77,33.84,27018.0,30.3563,30.4102,30.3204,30.3833,27018.0
2021-03-18 10:50:00,33.84,33.89,33.79,33.88,38923.0,30.3833,30.4282,30.3384,30.4192,38923.0
2021-03-18 10:55:00,33.88,33.93,33.86,33.88,25601.0,30.4192,30.4641,30.4012,30.4192,25601.0
2021-03-18 11:00:00,33.89,33.92,33.85,33.87,32987.0,30.4282,30.4551,30.3922,30.4102,32987.0
2021-03-18 11:05:00,33.87,33.91,33.85,33.9,25507.0,30.4102,30.4461,30.3922,30.4371,25507.0
2021-03-18 11:10:00,33.9,33.98,33.87,33.93,46221.0,30.4371,30.509,30.4102,30.4641,46221.0
2021-03-18 11:15:00,33.92,33.97,33.9,33.96,38917.0,30.4551,30.5,30.4371,30.491,38917.0
2021-03-18 11:20:00,33.95,33.96,33.89,33.89,19743.0,30.482,30.491,30.4282,30.4282,19743.0
2021-03-18 11:25:00,33.89,33.91,33.85,33.9,16381.0,30.4282,30.4461,30.3922,30.4371,16381.0
2021-03-18 11:30:00,33.9,33.92,33.85,33.86,36843.0,30.4371,30.4551,30.3922,30.4012,36843.0
2021-03-18 11:35:00,33.85,33.92,33.81,33.91,35582.0,30.3922,30.4551,30.3563,30.4461,35582.0
2021-03-18 11:40:00,33.91,33.94,33.88,33.93,19984.0,30.4461,30.473,30.4192,30.4641,19984.0
2021-03-18 11:45:00,33.94,33.97,33.91,33.96,20154.0,30.473,30.5,30.4461,30.491,20154.0
2021-03-18 11:50:00,33.97,34.01,33.94,33.99,32808.0,30.5,30.5359,30.473,30.5179,32808.0
2021-03-18 11:55:00,33.99,34.03,33.94,34.02,22592.0,30.5179,30.5539,30.473,30.5449,22592.0
2021-03-18 12:00:00,34.01,34.04,33.99,34.0,24677.0,30.5359,30.5628,30.5179,30.5269,24677.0
2021-03-18 12:05:00,34.0,34.03,34.0,34.02,15310.0,30.5269,30.5539,30.5269,30.5449,15310.0
2021-03-18 12:10:00,34.02,34.03,33.96,33.97,26219.0,30.5449,30.5539,30.491,30.5,26219.0
2021-03-18 12:15:00,33.97,34.01,33.93,34.0,34707.0,30.5,30.5359,30.4641,30.5269,34707.0
2021-03-18 12:20:00,34.0,34.0,33.96,33.97,14507.0,30.5269,30.5269,30.491,30.5,14507.0
2021-03-18 12:25:00,33.97,33.98,33.92,33.94,23068.0,30.5,30.509,30.4551,30.473,23068.0
2021-03-18 12:30:00,33.94,33.94,33.89,33.92,28453.0,30.473,30.473,30.4282,30.4551,28453.0
2021-03-18 12:35:00,33.92,33.93,33.86,33.9,29077.0,30.4551,30.4641,30.4012,30.4371,29077.0
2021-03-18 12:40:00,33.9,33.9,33.87,33.88,16095.0,30.4371,30.4371,30.4102,30.4192,16095.0
2021-03-18 12:45:00,33.88,33.91,33.85,33.89,26374.0,30.4192,30.4461,30.3922,30.4282,26374.0
2021-03-18 12:50:00,33.88,33.9,33.82,33.84,40027.0,30.4192,30.4371,30.3653,30.3833,40027.0
2021-03-18 12:55:00,33.84,33.86,33.77,33.77,47623.0,30.3833,30.4012,30.3204,30.3204,47623.0
2021-03-18 13:00:00,33.77,33.81,33.77,33.8,34675.0,30.3204,30.3563,30.3204,30.3474,34675.0
2021-03-18 13:05:00,33.81,33.86,33.81,33.85,24492.0,30.3563,30.4012,30.3563,30.3922,24492.0
2021-03-18 13:10:00,33.84,33.86,33.82,33.86,9715.0,30.3833,30.4012,30.3653,30.4012,9715.0
2021-03-18 13:15:00,33.85,33.91,33.84,33.91,20205.0,30.3922,30.4461,30.3833,30.4461,20205.0
2021-03-18 13:20:00,33.91,33.93,33.9,33.92,9417.0,30.4461,30.4641,30.4371,30.4551,9417.0
2021-03-18 13:25:00,33.92,33.97,33.91,33.96,22901.0,30.4551,30.5,30.4461,30.491,22901.0
2021-03-18 13:30:00,33.96,33.96,33.92,33.94,14495.0,30.491,30.491,30.4551,30.473,14495.0
2021-03-18 13:35:00,33.95,33.96,33.92,33.93,18224.0,30.482,30.491,30.4551,30.4641,18224.0
2021-03-18 13:40:00,33.93,33.94,33.92,33.94,8892.0,30.4641,30.473,30.4551,30.473,8892.0
2021-03-18 13:45:00,33.94,33.95,33.91,33.94,16340.0,30.473,30.482,30.4461,30.473,16340.0
2021-03-18 13:50:00,33.94,33.96,33.92,33.95,18559.0,30.473,30.491,30.4551,30.482,18559.0
2021-03-18 13:55:00,33.95,33.99,33.95,33.96,11697.0,30.482,30.5179,30.482,30.491,11697.0
2021-03-18 14:00:00,33.97,33.98,33.92,33.97,16072.0,30.5,30.509,30.4551,30.5,16072.0
2021-03-18 14:05:00,33.97,34.0,33.97,33.99,13004.0,30.5,30.5269,30.5,30.5179,13004.0
2021-03-18 14:10:00,33.99,33.99,33.94,33.97,25809.0,30.5179,30.5179,30.473,30.5,25809.0
2021-03-18 14:15:00,33.97,33.97,33.91,33.92,21340.0,30.5,30.5,30.4461,30.4551,21340.0
2021-03-18 14:20:00,33.92,33.95,33.91,33.95,21322.0,30.4551,30.482,30.4461,30.482,21322.0
2021-03-18 14:25:00,33.95,33.97,33.94,33.95,25606.0,30.482,30.5,30.473,30.482,25606.0
2021-03-18 14:30:00,33.95,33.98,33.92,33.94,140108.0,30.482,30.509,30.4551,30.473,140108.0
2021-03-18 14:35:00,33.93,33.98,33.87,33.98,119293.0,30.4641,30.509,30.4102,30.509,119293.0
2021-03-18 14:40:00,33.97,33.97,33.92,33.95,79412.0,30.5,30.5,30.4551,30.482,79412.0
2021-03-18 14:45:00,33.96,34.02,33.95,34.02,27925.0,30.491,30.5449,30.482,30.5449,27925.0
2021-03-18 14:50:00,34.01,34.02,33.97,33.97,33348.0,30.5359,30.5449,30.5,30.5,33348.0
2021-03-18 14:55:00,33.98,34.01,33.96,34.0,32934.0,30.509,30.5359,30.491,30.5269,32934.0
2021-03-18 15:00:00,34.0,34.0,33.93,33.95,32060.0,30.5269,30.5269,30.4641,30.482,32060.0
2021-03-18 15:05:00,33.95,33.95,33.89,33.94,28325.0,30.482,30.482,30.4282,30.473,28325.0
2021-03-18 15:10:00,33.94,33.98,33.93,33.98,61283.0,30.473,30.509,30.4641,30.509,61283.0
2021-03-18 15:15:00,33.97,33.99,33.93,33.97,47782.0,30.5,30.5179,30.4641,30.5,47782.0
2021-03-18 15:20:00,33.97,33.98,33.92,33.93,46558.0,30.5,30.509,30.4551,30.4641,46558.0
2021-03-18 15:25:00,33.92,33.95,33.86,33.95,76529.0,30.4551,30.482,30.4012,30.482,76529.0
2021-03-18 15:30:00,33.95,33.97,33.89,33.89,92281.0,30.482,30.5,30.4282,30.4282,92281.0
2021-03-18 15:35:00,33.9,33.9,33.83,33.84,85821.0,30.4371,30.4371,30.3743,30.3833,85821.0
2021-03-18 15:40:00,33.84,33.86,33.81,33.81,59616.0,30.3833,30.4012,30.3563,30.3563,59616.0
2021-03-18 15:45:00,33.82,33.84,33.78,33.8,60595.0,30.3653,30.3833,30.3294,30.3474,60595.0
2021-03-18 15:50:00,33.8,33.95,33.76,33.88,348976.0,30.3474,30.482,30.3114,30.4192,348976.0
2021-03-18 15:55:00,33.88,33.97,33.87,33.89,280856.0,30.4192,30.5,30.4102,30.4282,280856.0
2021-03-19 09:30:00,34.32,34.58,34.29,34.42,728493.0,30.8142,31.0477,30.7873,30.904,728493.0
2021-03-19 09:35:00,34.43,34.53,34.42,34.48,37013.0,30.913,31.0028,30.904,30.9579,37013.0
2021-03-19 09:40:00,34.47,34.47,34.33,34.36,87035.0,30.9489,30.9489,30.8232,30.8501,87035.0
2021-03-19 09:45:00,34.35,34.4,34.28,34.29,111724.0,30.8412,30.8861,30.7783,30.7873,111724.0
2021-03-19 09:50:00,34.29,34.3,34.14,34.19,96209.0,30.7873,30.7963,30.6526,30.6975,96209.0
2021-03-19 09:55:00,34.17,34.22,34.13,34.19,68041.0,30.6796,30.7244,30.6436,30.6975,68041.0
2021-03-19 10:00:00,34.18,34.33,34.18,34.2,92189.0,30.6885,30.8232,30.6885,30.7065,92189.0
2021-03-19 10:05:00,34.2,34.24,34.15,34.16,80353.0,30.7065,30.7424,30.6616,30.6706,80353.0
2021-03-19 10:10:00,34.15,34.23,34.11,34.18,55354.0,30.6616,30.7334,30.6257,30.6885,55354.0
2021-03-19 10:15:00,34.18,34.18,34.08,34.12,44294.0,30.6885,30.6885,30.5987,30.6347,44294.0
2021-03-19 10:20:00,34.12,34.25,34.11,34.25,40660.0,30.6347,30.7514,30.6257,30.7514,40660.0
2021-03-19 10:25:00,34.25,34.29,34.22,34.27,48058.0,30.7514,30.7873,30.7244,30.7693,48058.0
2021-03-19 10:30:00,34.28,34.29,34.22,34.25,30923.0,30.7783,30.7873,30.7244,30.7514,30923.0
2021-03-19 10:35:00,34.24,34.24,34.16,34.22,54071.0,30.7424,30.7424,30.6706,30.7244,54071.0
2021-03-19 10:40:00,34.22,34.27,34.19,34.22,76859.0,30.7244,30.7693,30.6975,30.7244,76859.0
2021-03-19 10:45:00,34.22,34.29,34.17,34.27,61298.0,30.7244,30.7873,30.6796,30.7693,61298.0
2021-03-19 10:50:00,34.27,34.27,34.19,34.23,51345.0,30.7693,30.7693,30.6975,30.7334,51345.0
2021-03-19 10:55:00,34.23,34.24,34.16,34.21,57992.0,30.7334,30.7424,30.6706,30.7155,57992.0
2021-03-19 11:00:00,34.21,34.29,34.18,34.25,46532.0,30.7155,30.7873,30.6885,30.7514,46532.0
2021-03-19 11:05:00,34.25,34.3,34.23,34.27,52995.0,30.7514,30.7963,30.7334,30.7693,52995.0
2021-03-19 11:10:00,34.26,34.27,34.16,34.2,198148.0,30.7604,30.7693,30.6706,30.7065,198148.0
2021-03-19 11:15:00,34.2,34.2,34.1,34.14,45122.0,30.7065,30.7065,30.6167,30.6526,45122.0
2021-03-19 11:20:00,34.14,34.22,34.13,34.18,154104.0,30.6526,30.7244,30.6436,30.6885,154104.0
2021-03-19 11:25:00,34.17,34.18,34.08,34.12,47572.0,30.6796,30.6885,30.5987,30.6347,47572.0
2021-03-19 11:30:00,34.12,34.29,34.11,34.28,65161.0,30.6347,30.7873,30.6257,30.7783,65161.0
2021-03-19 11:35:00,34.28,34.3,34.24,34.25,29493.0,30.7783,30.7963,30.7424,30.7514,29493.0
2021-03-19 11:40:00,34.25,34.29,34.24,34.29,37671.0,30.7514,30.7873,30.7424,30.7873,37671.0
2021-03-19 11:45:00,34.29,34.32,34.26,34.27,29546.0,30.7873,30.8142,30.7604,30.7693,29546.0
2021-03-19 11:50:00,34.26,34.31,34.23,34.3,37525.0,30.7604,30.8053,30.7334,30.7963,37525.0
2021-03-19 11:55:00,34.3,34.32,34.28,34.29,23481.0,30.7963,30.8142,30.7783,30.7873,23481.0
2021-03-19 12:00:00,34.29,34.33,34.28,34.3,22192.0,30.7873,30.8232,30.7783,30.7963,22192.0
2021-03-19 12:05:00,34.3,34.31,34.27,34.31,21492.0,30.7963,30.8053,30.7693,30.8053,21492.0
2021-03-19 12:10:00,34.3,34.31,34.28,34.3,29219.0,30.7963,30.8053,30.7783,30.7963,29219.0
2021-03-19 12:15:00,34.3,34.31,34.27,34.27,34327.0,30.7963,30.8053,30.7693,30.7693,34327.0
2021-03-19 12:20:00,34.27,34.3,34.25,34.26,41917.0,30.7693,30.7963,30.7514,30.7604,41917.0
2021-03-19 12:25:00,34.26,34.28,34.23,34.26,28457.0,30.7604,30.7783,30.7334,30.7604,28457.0
2021-03-19 12:30:00,34.26,34.31,34.24,34.3,39785.0,30.7604,30.8053,30.7424,30.7963,39785.0
2021-03-19 12:35:00,34.3,34.31,34.26,34.27,34490.0,30.7963,30.8053,30.7604,30.7693,34490.0
2021-03-19 12:40:00,34.27,34.3,34.26,34.29,35385.0,30.7693,30.7963,30.7604,30.7873,35385.0
2021-03-19 12:45:00,34.3,34.38,34.3,34.35,82672.0,30.7963,30.8681,30.7963,30.8412,82672.0
2021-03-19 12:50:00,34.36,34.5,34.35,34.48,139749.0,30.8501,30.9758,30.8412,30.9579,139749.0
2021-03-19 12:55:00,34.48,34.57,34.46,34.57,38018.0,30.9579,31.0387,30.9399,31.0387,38018.0
2021-03-19 13:00:00,34.57,34.58,34.44,34.48,85368.0,31.0387,31.0477,30.922,30.9579,85368.0
2021-03-19 13:05:00,34.48,34.49,34.41,34.45,39856.0,30.9579,30.9669,30.895,30.931,39856.0
2021-03-19 13:10:00,34.45,34.46,34.41,34.43,37074.0,30.931,30.9399,30.895,30.913,37074.0
2021-03-19 13:15:00,34.43,34.43,34.37,34.4,36800.0,30.913,30.913,30.8591,30.8861,36800.0
2021-03-19 13:20:00,34.4,34.44,34.38,34.42,76840.0,30.8861,30.922,30.8681,30.904,76840.0
2021-03-19 13:25:00,34.42,34.5,34.41,34.48,45328.0,30.904,30.9758,30.895,30.9579,45328.0
2021-03-19 13:30:00,34.48,34.63,34.48,34.62,98680.0,30.9579,31.0926,30.9579,31.0836,98680.0
2021-03-19 13:35:00,34.62,34.63,34.51,34.52,60631.0,31.0836,31.0926,30.9848,30.9938,60631.0
2021-03-19 13:40:00,34.52,34.55,34.47,34.54,52154.0,30.9938,31.0207,30.9489,31.0118,52154.0
2021-03-19 13:45:00,34.54,34.57,34.5,34.54,91769.0,31.0118,31.0387,30.9758,31.0118,91769.0
2021-03-19 13:50:00,34.54,34.56,34.51,34.52,49975.0,31.0118,31.0297,30.9848,30.9938,49975.0
2021-03-19 13:55:00,34.52,34.53,34.49,34.49,36178.0,30.9938,31.0028,30.9669,30.9669,36178.0
2021-03-19 14:00:00,34.49,34.54,34.44,34.5,52567.0,30.9669,31.0118,30.922,30.9758,52567.0
2021-03-19 14:05:00,34.5,34.51,34.37,34.38,130789.0,30.9758,30.9848,30.8591,30.8681,130789.0
2021-03-19 14:10:00,34.37,34.39,34.35,34.36,50123.0,30.8591,30.8771,30.8412,30.8501,50123.0
2021-03-19 14:15:00,34.36,34.4,34.31,34.34,144230.0,30.8501,30.8861,30.8053,30.8322,144230.0
2021-03-19 14:20:00,34.34,34.35,34.29,34.3,42756.0,30.8322,30.8412,30.7873,30.7963,42756.0
2021-03-19 14:25:00,34.3,34.39,34.3,34.39,49330.0,30.7963,30.8771,30.7963,30.8771,49330.0
2021-03-19 14:30:00,34.39,34.4,34.34,34.39,44770.0,30.8771,30.8861,30.8322,30.8771,44770.0
2021-03-19 14:35:00,34.4,34.45,34.39,34.41,49353.0,30.8861,30.931,30.8771,30.895,49353.0
2021-03-19 14:40:00,34.41,34.45,34.4,34.41,32324.0,30.895,30.931,30.8861,30.895,32324.0
2021-03-19 14:45:00,34.41,34.42,34.39,34.41,31175.0,30.895,30.904,30.8771,30.895,31175.0
2021-03-19 14:50:00,34.4,34.44,34.34,34.36,50617.0,30.8861,30.922,30.8322,30.8501,50617.0
2021-03-19 14:55:00,34.36,34.44,34.35,34.42,46532.0,30.8501,30.922,30.8412,30.904,46532.0
2021-03-19 15:00:00,34.42,34.44,34.37,34.38,54554.0,30.904,30.922,30.8591,30.8681,54554.0
2021-03-19 15:05:00,34.38,34.41,34.38,34.4,33331.0,30.8681,30.895,30.8681,30.8861,33331.0
2021-03-19 15:10:00,34.4,34.44,34.38,34.42,52307.0,30.8861,30.922,30.8681,30.904,52307.0
2021-03-19 15:15:00,34.41,34.42,34.36,34.4,57649.0,30.895,30.904,30.8501,30.8861,57649.0
2021-03-19 15:20:00,34.4,34.42,34.39,34.4,57939.0,30.8861,30.904,30.8771,30.8861,57939.0
2021-03-19 15:25:00,34.4,34.43,34.39,34.41,80188.0,30.8861,30.913,30.8771,30.895,80188.0
2021-03-19 15:30:00,34.42,34.42,34.35,34.39,80548.0,30.904,30.904,30.8412,30.8771,80548.0
2021-03-19 15:35:00,34.38,34.41,34.35,34.35,96786.0,30.8681,30.895,30.8412,30.8412,96786.0
2021-03-19 15:40:00,34.35,34.39,34.33,34.34,115083.0,30.8412,30.8771,30.8232,30.8322,115083.0
2021-03-19 15:45:00,34.34,34.37,34.26,34.32,151779.0,30.8322,30.8591,30.7604,30.8142,151779.0
2021-03-19 15:50:00,34.32,34.33,34.13,34.15,663021.0,30.8142,30.8232,30.6436,30.6616,663021.0
2021-03-19 15:55:00,34.15,34.21,34.09,34.14,816303.0,30.6616,30.7155,30.6077,30.6526,816303.0
2021-03-22 09:30:00,34.0,34.2,33.85,33.99,119745.0,30.5269,30.7065,30.3922,30.5179,119745.0
2021-03-22 09:35:00,34.01,34.02,33.93,33.98,47701.0,30.5359,30.5449,30.4641,30.509,47701.0
2021-03-22 09:40:00,34.0,34.28,33.96,34.24,185172.0,30.5269,30.7783,30.491,30.7424,185172.0
2021-03-22 09:45:00,34.24,34.4,34.24,34.37,64507.0,30.7424,30.8861,30.7424,30.8591,64507.0
2021-03-22 09:50:00,34.37,34.4,34.31,34.38,60362.0,30.8591,30.8861,30.8053,30.8681,60362.0
2021-03-22 09:55:00,34.38,34.53,34.38,34.51,66748.0,30.8681,31.0028,30.8681,30.9848,66748.0
2021-03-22 10:00:00,34.5,34.52,34.38,34.41,48927.0,30.9758,30.9938,30.8681,30.895,48927.0
2021-03-22 10:05:00,34.41,34.48,34.4,34.48,39743.0,30.895,30.9579,30.8861,30.9579,39743.0
2021-03-22 10:10:00,34.48,34.49,34.4,34.41,55189.0,30.9579,30.9669,30.8861,30.895,55189.0
2021-03-22 10:15:00,34.4,34.43,34.31,34.34,101273.0,30.8861,30.913,30.8053,30.8322,101273.0
2021-03-22 10:20:00,34.34,34.4,34.33,34.4,45516.0,30.8322,30.8861,30.8232,30.8861,45516.0
2021-03-22 10:25:00,34.4,34.47,34.36,34.44,102148.0,30.8861,30.9489,30.8501,30.922,102148.0
2021-03-22 10:30:00,34.45,34.47,34.42,34.47,28967.0,30.931,30.9489,30.904,30.9489,28967.0
2021-03-22 10:35:00,34.47,34.48,34.37,34.4,34997.0,30.9489,30.9579,30.8591,30.8861,34997.0
2021-03-22 10:40:00,34.4,34.43,34.36,34.41,42686.0,30.8861,30.913,30.8501,30.895,42686.0
2021-03-22 10:45:00,34.41,34.52,34.39,34.46,36747.0,30.895,30.9938,30.8771,30.9399,36747.0
2021-03-22 10:50:00,34.46,34.5,34.45,34.49,21748.0,30.9399,30.9758,30.931,30.9669,21748.0
2021-03-22 10:55:00,34.5,34.54,34.46,34.53,37255.0,30.9758,31.0118,30.9399,31.0028,37255.0
2021-03-22 11:00:00,34.52,34.52,34.46,34.47,22502.0,30.9938,30.9938,30.9399,30.9489,22502.0
2021-03-22 11:05:00,34.46,34.48,34.4,34.48,25443.0,30.9399,30.9579,30.8861,30.9579,25443.0
2021-03-22 11:10:00,34.49,34.49,34.41,34.45,32858.0,30.9669,30.9669,30.895,30.931,32858.0
2021-03-22 11:15:00,34.45,34.49,34.44,34.48,44186.0,30.931,30.9669,30.922,30.9579,44186.0
2021-03-22 11:20:00,34.49,34.51,34.46,34.5,37173.0,30.9669,30.9848,30.9399,30.9758,37173.0
2021-03-22 11:25:00,34.5,34.52,34.49,34.51,61340.0,30.9758,30.9938,30.9669,30.9848,61340.0
2021-03-22 11:30:00,34.52,34.52,34.45,34.51,60538.0,30.9938,30.9938,30.931,30.9848,60538.0
2021-03-22 11:35:00,34.51,34.58,34.5,34.56,52140.0,30.9848,31.0477,30.9758,31.0297,52140.0
2021-03-22 11:40:00,34.56,34.61,34.53,34.55,62803.0,31.0297,31.0746,31.0028,31.0207,62803.0
2021-03-22 11:45:00,34.56,34.57,34.48,34.48,44306.0,31.0297,31.0387,30.9579,30.9579,44306.0
2021-03-22 11:50:00,34.49,34.51,34.47,34.51,18905.0,30.9669,30.9848,30.9489,30.9848,18905.0
2021-03-22 11:55:00,34.51,34.51,34.44,34.49,29547.0,30.9848,30.9848,30.922,30.9669,29547.0
2021-03-22 12:00:00,34.49,34.52,34.47,34.48,27597.0,30.9669,30.9938,30.9489,30.9579,27597.0
2021-03-22 12:05:00,34.48,34.54,34.47,34.51,22175.0,30.9579,31.0118,30.9489,30.9848,22175.0
2021-03-22 12:10:00,34.51,34.52,34.47,34.51,23523.0,30.9848,30.9938,30.9489,30.9848,23523.0
2021-03-22 12:15:00,34.51,34.54,34.5,34.52,14852.0,30.9848,31.0118,30.9758,30.9938,14852.0
2021-03-22 12:20:00,34.52,34.53,34.49,34.49,14228.0,30.9938,31.0028,30.9669,30.9669,14228.0
2021-03-22 12:25:00,34.49,34.53,34.46,34.52,32869.0,30.9669,31.0028,30.9399,30.9938,32869.0
2021-03-22 12:30:00,34.53,34.54,34.48,34.49,28225.0,31.0028,31.0118,30.9579,30.9669,28225.0
2021-03-22 12:35:00,34.48,34.51,34.48,34.51,22425.0,30.9579,30.9848,30.9579,30.9848,22425.0
2021-03-22 12:40:00,34.51,34.51,34.49,34.51,29443.0,30.9848,30.9848,30.9669,30.9848,29443.0
2021-03-22 12:45:00,34.51,34.51,34.48,34.5,55658.0,30.9848,30.9848,30.9579,30.9758,55658.0
2021-03-22 12:50:00,34.49,34.51,34.47,34.5,24110.0,30.9669,30.9848,30.9489,30.9758,24110.0
2021-03-22 12:55:00,34.5,34.61,34.49,34.61,25428.0,30.9758,31.0746,30.9669,31.0746,25428.0
2021-03-22 13:00:00,34.62,34.62,34.59,34.59,21016.0,31.0836,31.0836,31.0567,31.0567,21016.0
2021-03-22 13:05:00,34.59,34.68,34.59,34.68,36372.0,31.0567,31.1375,31.0567,31.1375,36372.0
2021-03-22 13:10:00,34.68,34.68,34.64,34.66,35218.0,31.1375,31.1375,31.1015,31.1195,35218.0
2021-03-22 13:15:00,34.66,34.69,34.61,34.65,27007.0,31.1195,31.1464,31.0746,31.1105,27007.0
2021-03-22 13:20:00,34.65,34.69,34.63,34.69,17557.0,31.1105,31.1464,31.0926,31.1464,17557.0
2021-03-22 13:25:00,34.68,34.68,34.65,34.67,14360.0,31.1375,31.1375,31.1105,31.1285,14360.0
2021-03-22 13:30:00,34.66,34.68,34.64,34.67,23362.0,31.1195,31.1375,31.1015,31.1285,23362.0
2021-03-22 13:35:00,34.66,34.67,34.6,34.62,35986.0,31.1195,31.1285,31.0656,31.0836,35986.0
2021-03-22 13:40:00,34.61,34.62,34.56,34.57,16687.0,31.0746,31.0836,31.0297,31.0387,16687.0
2021-03-22 13:45:00,34.57,34.58,34.51,34.52,167538.0,31.0387,31.0477,30.9848,30.9938,167538.0
2021-03-22 13:50:00,34.51,34.53,34.5,34.51,16455.0,30.9848,31.0028,30.9758,30.9848,16455.0
2021-03-22 13:55:00,34.51,34.51,34.4,34.4,16727.0,30.9848,30.9848,30.8861,30.8861,16727.0
2021-03-22 14:00:00,34.4,34.42,34.39,34.4,27021.0,30.8861,30.904,30.8771,30.8861,27021.0
2021-03-22 14:05:00,34.41,34.42,34.35,34.36,38438.0,30.895,30.904,30.8412,30.8501,38438.0
2021-03-22 14:10:00,34.36,34.44,34.34,34.44,50887.0,30.8501,30.922,30.8322,30.922,50887.0
2021-03-22 14:15:00,34.44,34.47,34.43,34.45,26519.0,30.922,30.9489,30.913,30.931,26519.0
2021-03-22 14:20:00,34.45,34.46,34.43,34.45,16074.0,30.931,30.9399,30.913,30.931,16074.0
2021-03-22 14:25:00,34.45,34.51,34.44,34.49,27250.0,30.931,30.9848,30.922,30.9669,27250.0
2021-03-22 14:30:00,34.5,34.54,34.49,34.52,34943.0,30.9758,31.0118,30.9669,30.9938,34943.0
2021-03-22 14:35:00,34.51,34.51,34.44,34.49,44243.0,30.9848,30.9848,30.922,30.9669,44243.0
2021-03-22 14:40:00,34.49,34.5,34.46,34.5,19347.0,30.9669,30.9758,30.9399,30.9758,19347.0
2021-03-22 14:45:00,34.5,34.57,34.49,34.55,31505.0,30.9758,31.0387,30.9669,31.0207,31505.0
2021-03-22 14:50:00,34.55,34.58,34.52,34.57,43571.0,31.0207,31.0477,30.9938,31.0387,43571.0
2021-03-22 14:55:00,34.58,34.58,34.53,34.54,34349.0,31.0477,31.0477,31.0028,31.0118,34349.0
2021-03-22 15:00:00,34.54,34.55,34.51,34.52,31042.0,31.0118,31.0207,30.9848,30.9938,31042.0
2021-03-22 15:05:00,34.52,34.54,34.52,34.54,8393.0,30.9938,31.0118,30.9938,31.0118,8393.0
2021-03-22 15:10:00,34.54,34.56,34.54,34.56,33592.0,31.0118,31.0297,31.0118,31.0297,33592.0
2021-03-22 15:15:00,34.55,34.56,34.52,34.55,52326.0,31.0207,31.0297,30.9938,31.0207,52326.0
2021-03-22 15:20:00,34.55,34.6,34.54,34.59,74271.0,31.0207,31.0656,31.0118,31.0567,74271.0
2021-03-22 15:25:00,34.6,34.63,34.57,34.58,45230.0,31.0656,31.0926,31.0387,31.0477,45230.0
2021-03-22 15:30:00,34.58,34.61,34.55,34.55,505237.0,31.0477,31.0746,31.0207,31.0207,505237.0
2021-03-22 15:35:00,34.55,34.6,34.55,34.57,53368.0,31.0207,31.0656,31.0207,31.0387,53368.0
2021-03-22 15:40:00,34.57,34.57,34.5,34.55,71832.0,31.0387,31.0387,30.9758,31.0207,71832.0
2021-03-22 15:45:00,34.55,34.56,34.54,34.55,58418.0,31.0207,31.0297,31.0118,31.0207,58418.0
2021-03-22 15:50:00,34.54,34.7,34.52,34.67,237449.0,31.0118,31.1554,30.9938,31.1285,237449.0
2021-03-22 15:55:00,34.68,34.73,34.54,34.58,649392.0,31.1375,31.1824,31.0118,31.0477,649392.0
2021-03-23 09:30:00,34.83,34.89,34.69,34.82,96431.0,31.2721,31.326,31.1464,31.2632,96431.0
2021-03-23 09:35:00,34.83,34.83,34.69,34.76,101049.0,31.2721,31.2721,31.1464,31.2093,101049.0
2021-03-23 09:40:00,34.76,34.76,34.69,34.76,124513.0,31.2093,31.2093,31.1464,31.2093,124513.0
2021-03-23 09:45:00,34.76,34.9,34.75,34.9,118021.0,31.2093,31.335,31.2003,31.335,118021.0
2021-03-23 09:50:00,34.9,34.92,34.83,34.83,99462.0,31.335,31.3529,31.2721,31.2721,99462.0
2021-03-23 09:55:00,34.84,34.85,34.76,34.84,129198.0,31.2811,31.2901,31.2093,31.2811,129198.0
2021-03-23 10:00:00,34.83,34.84,34.79,34.8,112714.0,31.2721,31.2811,31.2362,31.2452,112714.0
2021-03-23 10:05:00,34.79,34.83,34.76,34.82,53359.0,31.2362,31.2721,31.2093,31.2632,53359.0
2021-03-23 10:10:00,34.82,34.87,34.8,34.8,49376.0,31.2632,31.3081,31.2452,31.2452,49376.0
2021-03-23 10:15:00,34.79,34.83,34.76,34.77,80178.0,31.2362,31.2721,31.2093,31.2183,80178.0
2021-03-23 10:20:00,34.78,34.92,34.77,34.92,31494.0,31.2272,31.3529,31.2183,31.3529,31494.0
2021-03-23 10:25:00,34.92,34.94,34.86,34.87,43832.0,31.3529,31.3709,31.2991,31.3081,43832.0
2021-03-23 10:30:00,34.87,34.88,34.76,34.79,61123.0,31.3081,31.317,31.2093,31.2362,61123.0
2021-03-23 10:35:00,34.79,34.82,34.72,34.81,184841.0,31.2362,31.2632,31.1734,31.2542,184841.0
2021-03-23 10:40:00,34.81,34.87,34.77,34.85,21391.0,31.2542,31.3081,31.2183,31.2901,21391.0
2021-03-23 10:45:00,34.85,34.89,34.83,34.87,31310.0,31.2901,31.326,31.2721,31.3081,31310.0
2021-03-23 10:50:00,34.88,34.93,34.88,34.9,47744.0,31.317,31.3619,31.317,31.335,47744.0
2021-03-23 10:55:00,34.9,34.9,34.87,34.87,71523.0,31.335,31.335,31.3081,31.3081,71523.0
2021-03-23 11:00:00,34.87,34.9,34.82,34.82,45172.0,31.3081,31.335,31.2632,31.2632,45172.0
2021-03-23 11:05:00,34.81,34.82,34.75,34.82,31388.0,31.2542,31.2632,31.2003,31.2632,31388.0
2021-03-23 11:10:00,34.82,34.86,34.78,34.79,43118.0,31.2632,31.2991,31.2272,31.2362,43118.0
2021-03-23 11:15:00,34.79,34.83,34.75,34.82,32518.0,31.2362,31.2721,31.2003,31.2632,32518.0
2021-03-23 11:20:00,34.81,34.82,34.76,34.81,26380.0,31.2542,31.2632,31.2093,31.2542,26380.0
2021-03-23 11:25:00,34.81,34.85,34.8,34.83,27072.0,31.2542,31.2901,31.2452,31.2721,27072.0
2021-03-23 11:30:00,34.83,34.86,34.81,34.84,39531.0,31.2721,31.2991,31.2542,31.2811,39531.0
2021-03-23 11:35:00,34.83,34.84,34.76,34.76,47627.0,31.2721,31.2811,31.2093,31.2093,47627.0
2021-03-23 11:40:00,34.77,34.8,34.76,34.8,37537.0,31.2183,31.2452,31.2093,31.2452,37537.0
2021-03-23 11:45:00,34.8,34.81,34.76,34.77,58212.0,31.2452,31.2542,31.2093,31.2183,58212.0
2021-03-23 11:50:00,34.77,34.81,34.75,34.8,40517.0,31.2183,31.2542,31.2003,31.2452,40517.0
2021-03-23 11:55:00,34.79,34.81,34.77,34.77,47929.0,31.2362,31.2542,31.2183,31.2183,47929.0
2021-03-23 12:00:00,34.78,34.79,34.75,34.76,41407.0,31.2272,31.2362,31.2003,31.2093,41407.0
2021-03-23 12:05:00,34.76,34.76,34.59,34.66,77730.0,31.2093,31.2093,31.0567,31.1195,77730.0
2021-03-23 12:10:00,34.66,34.71,34.6,34.6,34655.0,31.1195,31.1644,31.0656,31.0656,34655.0
2021-03-23 12:15:00,34.61,34.67,34.6,34.65,48724.0,31.0746,31.1285,31.0656,31.1105,48724.0
2021-03-23 12:20:00,34.66,34.67,34.64,34.66,35131.0,31.1195,31.1285,31.1015,31.1195,35131.0
2021-03-23 12:25:00,34.67,34.7,34.62,34.63,34305.0,31.1285,31.1554,31.0836,31.0926,34305.0
2021-03-23 12:30:00,34.63,34.64,34.59,34.6,28085.0,31.0926,31.1015,31.0567,31.0656,28085.0
2021-03-23 12:35:00,34.6,34.61,34.59,34.61,20779.0,31.0656,31.0746,31.0567,31.0746,20779.0
2021-03-23 12:40:00,34.61,34.61,34.54,34.57,36387.0,31.0746,31.0746,31.0118,31.0387,36387.0
2021-03-23 12:45:00,34.57,34.59,34.55,34.57,18154.0,31.0387,31.0567,31.0207,31.0387,18154.0
2021-03-23 12:50:00,34.58,34.63,34.56,34.62,12988.0,31.0477,31.0926,31.0297,31.0836,12988.0
2021-03-23 12:55:00,34.62,34.64,34.59,34.6,30993.0,31.0836,31.1015,31.0567,31.0656,30993.0
2021-03-23 13:00:00,34.6,34.62,34.59,34.61,29981.0,31.0656,31.0836,31.0567,31.0746,29981.0
2021-03-23 13:05:00,34.61,34.64,34.58,34.59,50951.0,31.0746,31.1015,31.0477,31.0567,50951.0
2021-03-23 13:10:00,34.59,34.65,34.59,34.65,29617.0,31.0567,31.1105,31.0567,31.1105,29617.0
2021-03-23 13:15:00,34.66,34.67,34.63,34.66,37113.0,31.1195,31.1285,31.0926,31.1195,37113.0
2021-03-23 13:20:00,34.66,34.67,34.64,34.66,16398.0,31.1195,31.1285,31.1015,31.1195,16398.0
2021-03-23 13:25:00,34.65,34.65,34.6,34.63,16194.0,31.1105,31.1105,31.0656,31.0926,16194.0
2021-03-23 13:30:00,34.63,34.64,34.62,34.63,13808.0,31.0926,31.1015,31.0836,31.0926,13808.0
2021-03-23 13:35:00,34.63,34.63,34.61,34.62,23189.0,31.0926,31.0926,31.0746,31.0836,23189.0
2021-03-23 13:40:00,34.62,34.62,34.56,34.57,29593.0,31.0836,31.0836,31.0297,31.0387,29593.0
2021-03-23 13:45:00,34.57,34.58,34.51,34.54,46519.0,31.0387,31.0477,30.9848,31.0118,46519.0
2021-03-23 13:50:00,34.53,34.54,34.5,34.51,59435.0,31.0028,31.0118,30.9758,30.9848,59435.0
2021-03-23 13:55:00,34.52,34.53,34.47,34.48,70990.0,30.9938,31.0028,30.9489,30.9579,70990.0
2021-03-23 14:00:00,34.48,34.51,34.46,34.51,37908.0,30.9579,30.9848,30.9399,30.9848,37908.0
2021-03-23 14:05:00,34.51,34.54,34.49,34.54,24591.0,30.9848,31.0118,30.9669,31.0118,24591.0
2021-03-23 14:10:00,34.55,34.58,34.54,34.58,21379.0,31.0207,31.0477,31.0118,31.0477,21379.0
2021-03-23 14:15:00,34.57,34.57,34.5,34.51,30496.0,31.0387,31.0387,30.9758,30.9848,30496.0
2021-03-23 14:20:00,34.51,34.55,34.5,34.55,35418.0,30.9848,31.0207,30.9758,31.0207,35418.0
2021-03-23 14:25:00,34.55,34.58,34.54,34.55,28964.0,31.0207,31.0477,31.0118,31.0207,28964.0
2021-03-23 14:30:00,34.55,34.62,34.54,34.58,39045.0,31.0207,31.0836,31.0118,31.0477,39045.0
2021-03-23 14:35:00,34.58,34.6,34.56,34.59,27873.0,31.0477,31.0656,31.0297,31.0567,27873.0
2021-03-23 14:40:00,34.59,34.6,34.56,34.58,63895.0,31.0567,31.0656,31.0297,31.0477,63895.0
2021-03-23 14:45:00,34.58,34.58,34.53,34.55,48108.0,31.0477,31.0477,31.0028,31.0207,48108.0
2021-03-23 14:50:00,34.54,34.56,34.54,34.55,46214.0,31.0118,31.0297,31.0118,31.0207,46214.0
2021-03-23 14:55:00,34.55,34.56,34.49,34.52,76346.0,31.0207,31.0297,30.9669,30.9938,76346.0
2021-03-23 15:00:00,34.52,34.56,34.51,34.55,41418.0,30.9938,31.0297,30.9848,31.0207,41418.0
2021-03-23 15:05:00,34.56,34.56,34.52,34.52,35023.0,31.0297,31.0297,30.9938,30.9938,35023.0
2021-03-23 15:10:00,34.53,34.54,34.49,34.49,33384.0,31.0028,31.0118,30.9669,30.9669,33384.0
2021-03-23 15:15:00,34.5,34.54,34.48,34.53,35686.0,30.9758,31.0118,30.9579,31.0028,35686.0
2021-03-23 15:20:00,34.53,34.54,34.49,34.5,36233.0,31.0028,31.0118,30.9669,30.9758,36233.0
2021-03-23 15:25:00,34.49,34.54,34.46,34.52,45214.0,30.9669,31.0118,30.9399,30.9938,45214.0
2021-03-23 15:30:00,34.52,34.54,34.49,34.5,66598.0,30.9938,31.0118,30.9669,30.9758,66598.0
2021-03-23 15:35:00,34.49,34.53,34.45,34.52,68123.0,30.9669,31.0028,30.931,30.9938,68123.0
2021-03-23 15:40:00,34.53,34.59,34.52,34.59,105350.0,31.0028,31.0567,30.9938,31.0567,105350.0
2021-03-23 15:45:00,34.58,34.61,34.56,34.57,203554.0,31.0477,31.0746,31.0297,31.0387,203554.0
2021-03-23 15:50:00,34.57,34.68,34.51,34.64,397106.0,31.0387,31.1375,30.9848,31.1015,397106.0
2021-03-23 15:55:00,34.64,34.69,34.6,34.62,367084.0,31.1015,31.1464,31.0656,31.0836,367084.0
2021-03-24 09:30:00,34.52,34.59,34.38,34.49,70449.0,30.9938,31.0567,30.8681,30.9669,70449.0
2021-03-24 09:35:00,34.49,34.55,34.44,34.47,23430.0,30.9669,31.0207,30.922,30.9489,23430.0
2021-03-24 09:40:00,34.48,34.53,34.46,34.49,23577.0,30.9579,31.0028,30.9399,30.9669,23577.0
2021-03-24 09:45:00,34.49,34.59,34.47,34.55,94679.0,30.9669,31.0567,30.9489,31.0207,94679.0
2021-03-24 09:50:00,34.54,34.54,34.46,34.5,58443.0,31.0118,31.0118,30.9399,30.9758,58443.0
2021-03-24 09:55:00,34.5,34.51,34.46,34.51,31694.0,30.9758,30.9848,30.9399,30.9848,31694.0
2021-03-24 10:00:00,34.5,34.52,34.43,34.44,37646.0,30.9758,30.9938,30.913,30.922,37646.0
2021-03-24 10:05:00,34.43,34.44,34.35,34.39,16279.0,30.913,30.922,30.8412,30.8771,16279.0
2021-03-24 10:10:00,34.38,34.49,34.37,34.44,31744.0,30.8681,30.9669,30.8591,30.922,31744.0
2021-03-24 10:15:00,34.43,34.46,34.32,34.32,25441.0,30.913,30.9399,30.8142,30.8142,25441.0
2021-03-24 10:20:00,34.33,34.36,34.31,34.35,18567.0,30.8232,30.8501,30.8053,30.8412,18567.0
2021-03-24 10:25:00,34.36,34.43,34.34,34.41,43702.0,30.8501,30.913,30.8322,30.895,43702.0
2021-03-24 10:30:00,34.41,34.42,34.38,34.39,18193.0,30.895,30.904,30.8681,30.8771,18193.0
2021-03-24 10:35:00,34.39,34.39,34.34,34.36,44628.0,30.8771,30.8771,30.8322,30.8501,44628.0
2021-03-24 10:40:00,34.36,34.41,34.36,34.4,19621.0,30.8501,30.895,30.8501,30.8861,19621.0
2021-03-24 10:45:00,34.4,34.41,34.3,34.35,26969.0,30.8861,30.895,30.7963,30.8412,26969.0
2021-03-24 10:50:00,34.38,34.41,34.37,34.38,23161.0,30.8681,30.895,30.8591,30.8681,23161.0
2021-03-24 10:55:00,34.38,34.47,34.37,34.47,47618.0,30.8681,30.9489,30.8591,30.9489,47618.0
2021-03-24 11:00:00,34.47,34.51,34.46,34.5,28161.0,30.9489,30.9848,30.9399,30.9758,28161.0
2021-03-24 11:05:00,34.51,34.54,34.49,34.52,20447.0,30.9848,31.0118,30.9669,30.9938,20447.0
2021-03-24 11:10:00,34.52,34.55,34.5,34.55,19238.0,30.9938,31.0207,30.9758,31.0207,19238.0
2021-03-24 11:15:00,34.55,34.56,34.53,34.55,9295.0,31.0207,31.0297,31.0028,31.0207,9295.0
2021-03-24 11:20:00,34.55,34.55,34.47,34.48,37650.0,31.0207,31.0207,30.9489,30.9579,37650.0
2021-03-24 11:25:00,34.47,34.5,34.44,34.49,24446.0,30.9489,30.9758,30.922,30.9669,24446.0
2021-03-24 11:30:00,34.48,34.5,34.45,34.46,27280.0,30.9579,30.9758,30.931,30.9399,27280.0
2021-03-24 11:35:00,34.46,34.47,34.36,34.43,174487.0,30.9399,30.9489,30.8501,30.913,174487.0
2021-03-24 11:40:00,34.43,34.54,34.43,34.54,22618.0,30.913,31.0118,30.913,31.0118,22618.0
2021-03-24 11:45:00,34.54,34.54,34.5,34.52,19367.0,31.0118,31.0118,30.9758,30.9938,19367.0
2021-03-24 11:50:00,34.51,34.52,34.48,34.5,15376.0,30.9848,30.9938,30.9579,30.9758,15376.0
2021-03-24 11:55:00,34.5,34.52,34.48,34.51,14624.0,30.9758,30.9938,30.9579,30.9848,14624.0
2021-03-24 12:00:00,34.51,34.53,34.49,34.5,22414.0,30.9848,31.0028,30.9669,30.9758,22414.0
2021-03-24 12:05:00,34.5,34.54,34.48,34.52,13190.0,30.9758,31.0118,30.9579,30.9938,13190.0
2021-03-24 12:10:00,34.53,34.55,34.52,34.52,20467.0,31.0028,31.0207,30.9938,30.9938,20467.0
2021-03-24 12:15:00,34.52,34.52,34.47,34.48,21508.0,30.9938,30.9938,30.9489,30.9579,21508.0
2021-03-24 12:20:00,34.49,34.5,34.46,34.47,19992.0,30.9669,30.9758,30.9399,30.9489,19992.0
2021-03-24 12:25:00,34.46,34.49,34.44,34.49,33486.0,30.9399,30.9669,30.922,30.9669,33486.0
2021-03-24 12:30:00,34.48,34.51,34.46,34.5,23068.0,30.9579,30.9848,30.9399,30.9758,23068.0
2021-03-24 12:35:00,34.51,34.51,34.45,34.46,26071.0,30.9848,30.9848,30.931,30.9399,26071.0
2021-03-24 12:40:00,34.46,34.53,34.45,34.52,26033.0,30.9399,31.0028,30.931,30.9938,26033.0
2021-03-24 12:45:00,34.52,34.53,34.49,34.49,13172.0,30.9938,31.0028,30.9669,30.9669,13172.0
2021-03-24 12:50:00,34.49,34.5,34.48,34.49,6610.0,30.9669,30.9758,30.9579,30.9669,6610.0
2021-03-24 12:55:00,34.48,34.49,34.44,34.45,23384.0,30.9579,30.9669,30.922,30.931,23384.0
2021-03-24 13:00:00,34.44,34.45,34.41,34.44,17847.0,30.922,30.931,30.895,30.922,17847.0
2021-03-24 13:05:00,34.43,34.44,34.41,34.43,11160.0,30.913,30.922,30.895,30.913,11160.0
2021-03-24 13:10:00,34.43,34.44,34.41,34.42,17793.0,30.913,30.922,30.895,30.904,17793.0
2021-03-24 13:15:00,34.43,34.46,34.38,34.46,26162.0,30.913,30.9399,30.8681,30.9399,26162.0
2021-03-24 13:20:00,34.46,34.46,34.41,34.43,14087.0,30.9399,30.9399,30.895,30.913,14087.0
2021-03-24 13:25:00,34.43,34.44,34.41,34.43,17119.0,30.913,30.922,30.895,30.913,17119.0
2021-03-24 13:30:00,34.43,34.43,34.4,34.41,12492.0,30.913,30.913,30.8861,30.895,12492.0
2021-03-24 13:35:00,34.41,34.47,34.41,34.45,17581.0,30.895,30.9489,30.895,30.931,17581.0
2021-03-24 13:40:00,34.45,34.46,34.43,34.44,11156.0,30.931,30.9399,30.913,30.922,11156.0
2021-03-24 13:45:00,34.44,34.51,34.42,34.51,27176.0,30.922,30.9848,30.904,30.9848,27176.0
2021-03-24 13:50:00,34.51,34.52,34.48,34.49,21803.0,30.9848,30.9938,30.9579,30.9669,21803.0
2021-03-24 13:55:00,34.49,34.51,34.49,34.51,17492.0,30.9669,30.9848,30.9669,30.9848,17492.0
2021-03-24 14:00:00,34.5,34.5,34.48,34.5,22278.0,30.9758,30.9758,30.9579,30.9758,22278.0
2021-03-24 14:05:00,34.5,34.5,34.47,34.48,19138.0,30.9758,30.9758,30.9489,30.9579,19138.0
2021-03-24 14:10:00,34.49,34.51,34.48,34.51,25488.0,30.9669,30.9848,30.9579,30.9848,25488.0
2021-03-24 14:15:00,34.51,34.51,34.46,34.5,50509.0,30.9848,30.9848,30.9399,30.9758,50509.0
2021-03-24 14:20:00,34.49,34.51,34.49,34.5,25581.0,30.9669,30.9848,30.9669,30.9758,25581.0
2021-03-24 14:25:00,34.49,34.51,34.48,34.5,33199.0,30.9669,30.9848,30.9579,30.9758,33199.0
2021-03-24 14:30:00,34.49,34.51,34.48,34.5,101085.0,30.9669,30.9848,30.9579,30.9758,101085.0
2021-03-24 14:35:00,34.49,34.52,34.48,34.5,35812.0,30.9669,30.9938,30.9579,30.9758,35812.0
2021-03-24 14:40:00,34.51,34.53,34.5,34.52,30710.0,30.9848,31.0028,30.9758,30.9938,30710.0
2021-03-24 14:45:00,34.52,34.55,34.49,34.54,83705.0,30.9938,31.0207,30.9669,31.0118,83705.0
2021-03-24 14:50:00,34.54,34.54,34.5,34.51,43147.0,31.0118,31.0118,30.9758,30.9848,43147.0
2021-03-24 14:55:00,34.52,34.57,34.5,34.57,96809.0,30.9938,31.0387,30.9758,31.0387,96809.0
2021-03-24 15:00:00,34.57,34.57,34.53,34.54,28790.0,31.0387,31.0387,31.0028,31.0118,28790.0
2021-03-24 15:05:00,34.53,34.53,34.5,34.52,45082.0,31.0028,31.0028,30.9758,30.9938,45082.0
2021-03-24 15:10:00,34.52,34.53,34.49,34.51,36896.0,30.9938,31.0028,30.9669,30.9848,36896.0
2021-03-24 15:15:00,34.51,34.51,34.47,34.5,43523.0,30.9848,30.9848,30.9489,30.9758,43523.0
2021-03-24 15:20:00,34.5,34.51,34.46,34.51,21938.0,30.9758,30.9848,30.9399,30.9848,21938.0
2021-03-24 15:25:00,34.51,34.52,34.47,34.48,26433.0,30.9848,30.9938,30.9489,30.9579,26433.0
2021-03-24 15:30:00,34.48,34.49,34.42,34.43,55141.0,30.9579,30.9669,30.904,30.913,55141.0
2021-03-24 15:35:00,34.42,34.48,34.41,34.45,40821.0,30.904,30.9579,30.895,30.931,40821.0
2021-03-24 15:40:00,34.45,34.47,34.4,34.41,40918.0,30.931,30.9489,30.8861,30.895,40918.0
2021-03-24 15:45:00,34.41,34.45,34.4,34.44,46494.0,30.895,30.931,30.8861,30.922,46494.0
2021-03-24 15:50:00,34.44,34.46,34.39,34.41,165228.0,30.922,30.9399,30.8771,30.895,165228.0
2021-03-24 15:55:00,34.41,34.42,34.35,34.37,313237.0,30.895,30.904,30.8412,30.8591,313237.0
2021-03-25 09:30:00,34.68,34.79,34.47,34.57,81194.0,31.1375,31.2362,30.9489,31.0387,81194.0
2021-03-25 09:35:00,34.55,34.57,34.44,34.51,45586.0,31.0207,31.0387,30.922,30.9848,45586.0
2021-03-25 09:40:00,34.52,34.53,34.42,34.42,45208.0,30.9938,31.0028,30.904,30.904,45208.0
2021-03-25 09:45:00,34.42,34.46,34.39,34.46,36607.0,30.904,30.9399,30.8771,30.9399,36607.0
2021-03-25 09:50:00,34.45,34.46,34.36,34.4,37065.0,30.931,30.9399,30.8501,30.8861,37065.0
2021-03-25 09:55:00,34.39,34.46,34.38,34.42,26035.0,30.8771,30.9399,30.8681,30.904,26035.0
2021-03-25 10:00:00,34.42,34.45,34.38,34.39,109078.0,30.904,30.931,30.8681,30.8771,109078.0
2021-03-25 10:05:00,34.4,34.47,34.38,34.46,31438.0,30.8861,30.9489,30.8681,30.9399,31438.0
2021-03-25 10:10:00,34.46,34.51,34.45,34.45,57537.0,30.9399,30.9848,30.931,30.931,57537.0
2021-03-25 10:15:00,34.46,34.53,34.46,34.48,54532.0,30.9399,31.0028,30.9399,30.9579,54532.0
2021-03-25 10:20:00,34.48,34.54,34.48,34.5,84694.0,30.9579,31.0118,30.9579,30.9758,84694.0
2021-03-25 10:25:00,34.48,34.49,34.45,34.47,34330.0,30.9579,30.9669,30.931,30.9489,34330.0
2021-03-25 10:30:00,34.47,34.51,34.45,34.48,38710.0,30.9489,30.9848,30.931,30.9579,38710.0
2021-03-25 10:35:00,34.48,34.53,34.47,34.52,73497.0,30.9579,31.0028,30.9489,30.9938,73497.0
2021-03-25 10:40:00,34.51,34.65,34.5,34.65,33776.0,30.9848,31.1105,30.9758,31.1105,33776.0
2021-03-25 10:45:00,34.65,34.66,34.56,34.57,45775.0,31.1105,31.1195,31.0297,31.0387,45775.0
2021-03-25 10:50:00,34.57,34.61,34.56,34.59,31352.0,31.0387,31.0746,31.0297,31.0567,31352.0
2021-03-25 10:55:00,34.58,34.64,34.54,34.62,55494.0,31.0477,31.1015,31.0118,31.0836,55494.0
2021-03-25 11:00:00,34.61,34.61,34.53,34.56,22755.0,31.0746,31.0746,31.0028,31.0297,22755.0
2021-03-25 11:05:00,34.57,34.61,34.56,34.61,33040.0,31.0387,31.0746,31.0297,31.0746,33040.0
2021-03-25 11:10:00,34.61,34.64,34.6,34.63,36022.0,31.0746,31.1015,31.0656,31.0926,36022.0
2021-03-25 11:15:00,34.63,34.64,34.56,34.57,44367.0,31.0926,31.1015,31.0297,31.0387,44367.0
2021-03-25 11:20:00,34.58,34.59,34.55,34.56,38119.0,31.0477,31.0567,31.0207,31.0297,38119.0
2021-03-25 11:25:00,34.57,34.58,34.5,34.55,57219.0,31.0387,31.0477,30.9758,31.0207,57219.0
2021-03-25 11:30:00,34.55,34.57,34.52,34.55,28668.0,31.0207,31.0387,30.9938,31.0207,28668.0
2021-03-25 11:35:00,34.55,34.56,34.54,34.54,14980.0,31.0207,31.0297,31.0118,31.0118,14980.0
2021-03-25 11:40:00,34.55,34.59,34.49,34.5,28499.0,31.0207,31.0567,30.9669,30.9758,28499.0
2021-03-25 11:45:00,34.51,34.51,34.46,34.48,13274.0,30.9848,30.9848,30.9399,30.9579,13274.0
2021-03-25 11:50:00,34.49,34.54,34.47,34.5,21183.0,30.9669,31.0118,30.9489,30.9758,21183.0
2021-03-25 11:55:00,34.49,34.56,34.44,34.56,35235.0,30.9669,31.0297,30.922,31.0297,35235.0
2021-03-25 12:00:00,34.57,34.57,34.53,34.55,43374.0,31.0387,31.0387,31.0028,31.0207,43374.0
2021-03-25 12:05:00,34.55,34.61,34.55,34.58,33981.0,31.0207,31.0746,31.0207,31.0477,33981.0
2021-03-25 12:10:00,34.58,34.59,34.5,34.5,29962.0,31.0477,31.0567,30.9758,30.9758,29962.0
2021-03-25 12:15:00,34.51,34.52,34.48,34.5,28180.0,30.9848,30.9938,30.9579,30.9758,28180.0
2021-03-25 12:20:00,34.5,34.53,34.5,34.52,20300.0,30.9758,31.0028,30.9758,30.9938,20300.0
2021-03-25 12:25:00,34.52,34.53,34.47,34.48,28195.0,30.9938,31.0028,30.9489,30.9579,28195.0
2021-03-25 12:30:00,34.48,34.53,34.48,34.51,19280.0,30.9579,31.0028,30.9579,30.9848,19280.0
2021-03-25 12:35:00,34.51,34.53,34.49,34.52,13042.0,30.9848,31.0028,30.9669,30.9938,13042.0
2021-03-25 12:40:00,34.52,34.56,34.52,34.55,15568.0,30.9938,31.0297,30.9938,31.0207,15568.0
2021-03-25 12:45:00,34.55,34.59,34.54,34.57,27219.0,31.0207,31.0567,31.0118,31.0387,27219.0
2021-03-25 12:50:00,34.57,34.59,34.55,34.58,38612.0,31.0387,31.0567,31.0207,31.0477,38612.0
2021-03-25 12:55:00,34.58,34.6,34.57,34.59,40955.0,31.0477,31.0656,31.0387,31.0567,40955.0
2021-03-25 13:00:00,34.6,34.6,34.5,34.59,69064.0,31.0656,31.0656,30.9758,31.0567,69064.0
2021-03-25 13:05:00,34.59,34.6,34.53,34.53,26591.0,31.0567,31.0656,31.0028,31.0028,26591.0
2021-03-25 13:10:00,34.54,34.6,34.54,34.59,28291.0,31.0118,31.0656,31.0118,31.0567,28291.0
2021-03-25 13:15:00,34.59,34.63,34.59,34.59,26280.0,31.0567,31.0926,31.0567,31.0567,26280.0
2021-03-25 13:20:00,34.6,34.61,34.56,34.58,40036.0,31.0656,31.0746,31.0297,31.0477,40036.0
2021-03-25 13:25:00,34.58,34.6,34.55,34.55,44335.0,31.0477,31.0656,31.0207,31.0207,44335.0
2021-03-25 13:30:00,34.55,34.59,34.53,34.55,55646.0,31.0207,31.0567,31.0028,31.0207,55646.0
2021-03-25 13:35:00,34.54,34.58,34.54,34.57,36213.0,31.0118,31.0477,31.0118,31.0387,36213.0
2021-03-25 13:40:00,34.57,34.64,34.56,34.64,46395.0,31.0387,31.1015,31.0297,31.1015,46395.0
2021-03-25 13:45:00,34.64,34.64,34.58,34.61,175114.0,31.1015,31.1015,31.0477,31.0746,175114.0
2021-03-25 13:50:00,34.61,34.62,34.58,34.59,30279.0,31.0746,31.0836,31.0477,31.0567,30279.0
2021-03-25 13:55:00,34.59,34.59,34.49,34.51,22460.0,31.0567,31.0567,30.9669,30.9848,22460.0
2021-03-25 14:00:00,34.5,34.5,34.46,34.47,23561.0,30.9758,30.9758,30.9399,30.9489,23561.0
2021-03-25 14:05:00,34.46,34.48,34.42,34.44,34982.0,30.9399,30.9579,30.904,30.922,34982.0
2021-03-25 14:10:00,34.45,34.49,34.44,34.47,33627.0,30.931,30.9669,30.922,30.9489,33627.0
2021-03-25 14:15:00,34.48,34.5,34.46,34.49,25948.0,30.9579,30.9758,30.9399,30.9669,25948.0
2021-03-25 14:20:00,34.49,34.51,34.48,34.49,24195.0,30.9669,30.9848,30.9579,30.9669,24195.0
2021-03-25 14:25:00,34.48,34.49,34.4,34.41,40025.0,30.9579,30.9669,30.8861,30.895,40025.0
2021-03-25 14:30:00,34.41,34.44,34.4,34.44,22164.0,30.895,30.922,30.8861,30.922,22164.0
2021-03-25 14:35:00,34.43,34.49,34.42,34.46,30204.0,30.913,30.9669,30.904,30.9399,30204.0
2021-03-25 14:40:00,34.47,34.5,34.46,34.5,29101.0,30.9489,30.9758,30.9399,30.9758,29101.0
2021-03-25 14:45:00,34.51,34.55,34.5,34.55,44153.0,30.9848,31.0207,30.9758,31.0207,44153.0
2021-03-25 14:50:00,34.55,34.57,34.52,34.54,59438.0,31.0207,31.0387,30.9938,31.0118,59438.0
2021-03-25 14:55:00,34.54,34.55,34.51,34.53,79499.0,31.0118,31.0207,30.9848,31.0028,79499.0
2021-03-25 15:00:00,34.53,34.56,34.52,34.54,129726.0,31.0028,31.0297,30.9938,31.0118,129726.0
2021-03-25 15:05:00,34.54,34.56,34.53,34.54,80036.0,31.0118,31.0297,31.0028,31.0118,80036.0
2021-03-25 15:10:00,34.55,34.55,34.5,34.5,115957.0,31.0207,31.0207,30.9758,30.9758,115957.0
2021-03-25 15:15:00,34.51,34.52,34.48,34.48,34108.0,30.9848,30.9938,30.9579,30.9579,34108.0
2021-03-25 15:20:00,34.49,34.51,34.45,34.47,65891.0,30.9669,30.9848,30.931,30.9489,65891.0
2021-03-25 15:25:00,34.48,34.5,34.45,34.47,66082.0,30.9579,30.9758,30.931,30.9489,66082.0
2021-03-25 15:30:00,34.46,34.54,34.46,34.5,99801.0,30.9399,31.0118,30.9399,30.9758,99801.0
2021-03-25 15:35:00,34.49,34.54,34.48,34.54,107438.0,30.9669,31.0118,30.9579,31.0118,107438.0
2021-03-25 15:40:00,34.54,34.56,34.52,34.55,75928.0,31.0118,31.0297,30.9938,31.0207,75928.0
2021-03-25 15:45:00,34.54,34.56,34.52,34.55,73834.0,31.0118,31.0297,30.9938,31.0207,73834.0
2021-03-25 15:50:00,34.55,34.64,34.55,34.59,282947.0,31.0207,31.1015,31.0207,31.0567,282947.0
2021-03-25 15:55:00,34.59,34.61,34.52,34.53,393205.0,31.0567,31.0746,30.9938,31.0028,393205.0
2021-03-26 09:30:00,34.18,34.45,34.15,34.2,98910.0,30.6885,30.931,30.6616,30.7065,98910.0
2021-03-26 09:35:00,34.22,34.3,34.22,34.26,58227.0,30.7244,30.7963,30.7244,30.7604,58227.0
2021-03-26 09:40:00,34.27,34.4,34.25,34.4,55453.0,30.7693,30.8861,30.7514,30.8861,55453.0
2021-03-26 09:45:00,34.4,34.48,34.37,34.48,57098.0,30.8861,30.9579,30.8591,30.9579,57098.0
2021-03-26 09:50:00,34.47,34.52,34.44,34.48,43296.0,30.9489,30.9938,30.922,30.9579,43296.0
2021-03-26 09:55:00,34.48,34.49,34.39,34.48,43027.0,30.9579,30.9669,30.8771,30.9579,43027.0
2021-03-26 10:00:00,34.47,34.54,34.4,34.53,36892.0,30.9489,31.0118,30.8861,31.0028,36892.0
2021-03-26 10:05:00,34.52,34.54,34.5,34.52,41540.0,30.9938,31.0118,30.9758,30.9938,41540.0
2021-03-26 10:10:00,34.51,34.51,34.48,34.5,40586.0,30.9848,30.9848,30.9579,30.9758,40586.0
2021-03-26 10:15:00,34.49,34.67,34.49,34.66,122287.0,30.9669,31.1285,30.9669,31.1195,122287.0
2021-03-26 10:20:00,34.66,34.68,34.59,34.66,129867.0,31.1195,31.1375,31.0567,31.1195,129867.0
2021-03-26 10:25:00,34.66,34.89,34.66,34.84,582141.0,31.1195,31.326,31.1195,31.2811,582141.0
2021-03-26 10:30:00,34.85,34.86,34.68,34.68,111451.0,31.2901,31.2991,31.1375,31.1375,111451.0
2021-03-26 10:35:00,34.69,34.74,34.69,34.73,21886.0,31.1464,31.1913,31.1464,31.1824,21886.0
2021-03-26 10:40:00,34.72,34.76,34.69,34.73,24775.0,31.1734,31.2093,31.1464,31.1824,24775.0
2021-03-26 10:45:00,34.73,34.83,34.72,34.82,35290.0,31.1824,31.2721,31.1734,31.2632,35290.0
2021-03-26 10:50:00,34.82,34.89,34.82,34.84,47853.0,31.2632,31.326,31.2632,31.2811,47853.0
2021-03-26 10:55:00,34.84,34.86,34.81,34.82,34889.0,31.2811,31.2991,31.2542,31.2632,34889.0
2021-03-26 11:00:00,34.83,34.91,34.82,34.9,44092.0,31.2721,31.344,31.2632,31.335,44092.0
2021-03-26 11:05:00,34.9,34.96,34.87,34.93,84115.0,31.335,31.3889,31.3081,31.3619,84115.0
2021-03-26 11:10:00,34.93,34.93,34.87,34.89,63926.0,31.3619,31.3619,31.3081,31.326,63926.0
2021-03-26 11:15:00,34.89,34.97,34.88,34.95,77800.0,31.326,31.3978,31.317,31.3799,77800.0
2021-03-26 11:20:00,34.94,34.99,34.92,34.95,110386.0,31.3709,31.4158,31.3529,31.3799,110386.0
2021-03-26 11:25:00,34.96,34.97,34.93,34.95,50645.0,31.3889,31.3978,31.3619,31.3799,50645.0
2021-03-26 11:30:00,34.95,34.96,34.87,34.93,29584.0,31.3799,31.3889,31.3081,31.3619,29584.0
2021-03-26 11:35:00,34.94,34.95,34.92,34.94,21181.0,31.3709,31.3799,31.3529,31.3709,21181.0
2021-03-26 11:40:00,34.94,35.06,34.94,35.04,111953.0,31.3709,31.4786,31.3709,31.4607,111953.0
2021-03-26 11:45:00,35.04,35.11,35.02,35.11,48551.0,31.4607,31.5235,31.4427,31.5235,48551.0
2021-03-26 11:50:00,35.12,35.19,35.09,35.14,140430.0,31.5325,31.5954,31.5056,31.5505,140430.0
2021-03-26 11:55:00,35.14,35.18,35.12,35.16,64450.0,31.5505,31.5864,31.5325,31.5684,64450.0
2021-03-26 12:00:00,35.16,35.2,35.1,35.13,156108.0,31.5684,31.6043,31.5146,31.5415,156108.0
2021-03-26 12:05:00,35.13,35.13,35.05,35.09,22300.0,31.5415,31.5415,31.4697,31.5056,22300.0
2021-03-26 12:10:00,35.09,35.09,34.99,35.0,27640.0,31.5056,31.5056,31.4158,31.4248,27640.0
2021-03-26 12:15:00,35.01,35.02,34.96,34.98,39422.0,31.4337,31.4427,31.3889,31.4068,39422.0
2021-03-26 12:20:00,34.97,34.98,34.92,34.92,36663.0,31.3978,31.4068,31.3529,31.3529,36663.0
2021-03-26 12:25:00,34.93,35.04,34.93,35.03,32980.0,31.3619,31.4607,31.3619,31.4517,32980.0
2021-03-26 12:30:00,35.04,35.07,35.01,35.06,23616.0,31.4607,31.4876,31.4337,31.4786,23616.0
2021-03-26 12:35:00,35.07,35.09,35.04,35.05,26075.0,31.4876,31.5056,31.4607,31.4697,26075.0
2021-03-26 12:40:00,35.05,35.1,35.05,35.06,77977.0,31.4697,31.5146,31.4697,31.4786,77977.0
2021-03-26 12:45:00,35.07,35.11,35.06,35.06,38609.0,31.4876,31.5235,31.4786,31.4786,38609.0
2021-03-26 12:50:00,35.07,35.07,34.99,35.0,62807.0,31.4876,31.4876,31.4158,31.4248,62807.0
2021-03-26 12:55:00,35.0,35.01,34.96,34.97,66808.0,31.4248,31.4337,31.3889,31.3978,66808.0
2021-03-26 13:00:00,34.97,35.01,34.96,35.01,47380.0,31.3978,31.4337,31.3889,31.4337,47380.0
2021-03-26 13:05:00,35.01,35.06,35.0,35.06,140748.0,31.4337,31.4786,31.4248,31.4786,140748.0
2021-03-26 13:10:00,35.06,35.08,35.02,35.02,43377.0,31.4786,31.4966,31.4427,31.4427,43377.0
2021-03-26 13:15:00,35.03,35.05,35.02,35.04,38953.0,31.4517,31.4697,31.4427,31.4607,38953.0
2021-03-26 13:20:00,35.04,35.07,35.0,35.07,65240.0,31.4607,31.4876,31.4248,31.4876,65240.0
2021-03-26 13:25:00,35.07,35.07,35.0,35.01,35379.0,31.4876,31.4876,31.4248,31.4337,35379.0
2021-03-26 13:30:00,35.01,35.04,34.95,34.95,52323.0,31.4337,31.4607,31.3799,31.3799,52323.0
2021-03-26 13:35:00,34.95,35.0,34.95,34.97,41561.0,31.3799,31.4248,31.3799,31.3978,41561.0
2021-03-26 13:40:00,34.96,34.98,34.93,34.94,28505.0,31.3889,31.4068,31.3619,31.3709,28505.0
2021-03-26 13:45:00,34.94,35.0,34.93,34.96,51545.0,31.3709,31.4248,31.3619,31.3889,51545.0
2021-03-26 13:50:00,34.95,35.02,34.95,35.02,25398.0,31.3799,31.4427,31.3799,31.4427,25398.0
2021-03-26 13:55:00,35.02,35.07,35.01,35.06,23803.0,31.4427,31.4876,31.4337,31.4786,23803.0
2021-03-26 14:00:00,35.06,35.07,34.98,34.98,39785.0,31.4786,31.4876,31.4068,31.4068,39785.0
2021-03-26 14:05:00,34.99,35.0,34.93,34.94,59885.0,31.4158,31.4248,31.3619,31.3709,59885.0
2021-03-26 14:10:00,34.93,34.96,34.89,34.91,48217.0,31.3619,31.3889,31.326,31.344,48217.0
2021-03-26 14:15:00,34.91,34.92,34.86,34.91,40711.0,31.344,31.3529,31.2991,31.344,40711.0
2021-03-26 14:20:00,34.91,34.98,34.86,34.97,53944.0,31.344,31.4068,31.2991,31.3978,53944.0
2021-03-26 14:25:00,34.97,35.04,34.96,35.02,34540.0,31.3978,31.4607,31.3889,31.4427,34540.0
2021-03-26 14:30:00,35.02,35.1,35.01,35.08,48163.0,31.4427,31.5146,31.4337,31.4966,48163.0
2021-03-26 14:35:00,35.07,35.1,35.06,35.09,46010.0,31.4876,31.5146,31.4786,31.5056,46010.0
2021-03-26 14:40:00,35.08,35.14,35.04,35.07,76420.0,31.4966,31.5505,31.4607,31.4876,76420.0
2021-03-26 14:45:00,35.06,35.09,34.98,34.98,53308.0,31.4786,31.5056,31.4068,31.4068,53308.0
2021-03-26 14:50:00,34.98,35.09,34.95,35.08,71994.0,31.4068,31.5056,31.3799,31.4966,71994.0
2021-03-26 14:55:00,35.07,35.09,35.04,35.05,31269.0,31.4876,31.5056,31.4607,31.4697,31269.0
2021-03-26 15:00:00,35.05,35.07,35.03,35.05,31440.0,31.4697,31.4876,31.4517,31.4697,31440.0
2021-03-26 15:05:00,35.04,35.07,35.03,35.05,51484.0,31.4607,31.4876,31.4517,31.4697,51484.0
2021-03-26 15:10:00,35.05,35.1,35.05,35.09,65816.0,31.4697,31.5146,31.4697,31.5056,65816.0
2021-03-26 15:15:00,35.09,35.14,35.08,35.14,55929.0,31.5056,31.5505,31.4966,31.5505,55929.0
2021-03-26 15:20:00,35.14,35.15,35.11,35.12,51809.0,31.5505,31.5594,31.5235,31.5325,51809.0
2021-03-26 15:25:00,35.12,35.18,35.1,35.18,35859.0,31.5325,31.5864,31.5146,31.5864,35859.0
2021-03-26 15:30:00,35.18,35.23,35.17,35.22,68872.0,31.5864,31.6313,31.5774,31.6223,68872.0
2021-03-26 15:35:00,35.22,35.29,35.21,35.25,70539.0,31.6223,31.6851,31.6133,31.6492,70539.0
2021-03-26 15:40:00,35.26,35.26,35.18,35.19,105581.0,31.6582,31.6582,31.5864,31.5954,105581.0
2021-03-26 15:45:00,35.19,35.21,35.16,35.19,190222.0,31.5954,31.6133,31.5684,31.5954,190222.0
2021-03-26 15:50:00,35.19,35.27,35.18,35.25,347154.0,31.5954,31.6672,31.5864,31.6492,347154.0
2021-03-26 15:55:00,35.24,35.31,35.23,35.24,714973.0,31.6403,31.7031,31.6313,31.6403,714973.0
2021-03-29 09:30:00,35.23,35.46,35.11,35.39,104094.0,31.6313,31.8378,31.5235,31.7749,104094.0
2021-03-29 09:35:00,35.41,35.55,35.39,35.48,100066.0,31.7929,31.9186,31.7749,31.8557,100066.0
2021-03-29 09:40:00,35.48,35.55,35.46,35.53,52939.0,31.8557,31.9186,31.8378,31.9006,52939.0
2021-03-29 09:45:00,35.54,35.57,35.47,35.57,60714.0,31.9096,31.9365,31.8468,31.9365,60714.0
2021-03-29 09:50:00,35.57,35.57,35.31,35.35,111852.0,31.9365,31.9365,31.7031,31.739,111852.0
2021-03-29 09:55:00,35.36,35.41,35.2,35.21,65313.0,31.748,31.7929,31.6043,31.6133,65313.0
2021-03-29 10:00:00,35.21,35.29,35.2,35.26,107765.0,31.6133,31.6851,31.6043,31.6582,107765.0
2021-03-29 10:05:00,35.26,35.27,35.16,35.23,88722.0,31.6582,31.6672,31.5684,31.6313,88722.0
2021-03-29 10:10:00,35.23,35.27,35.16,35.25,53926.0,31.6313,31.6672,31.5684,31.6492,53926.0
2021-03-29 10:15:00,35.24,35.24,35.13,35.15,59789.0,31.6403,31.6403,31.5415,31.5594,59789.0
2021-03-29 10:20:00,35.15,35.2,35.12,35.16,38084.0,31.5594,31.6043,31.5325,31.5684,38084.0
2021-03-29 10:25:00,35.16,35.2,35.12,35.13,34905.0,31.5684,31.6043,31.5325,31.5415,34905.0
2021-03-29 10:30:00,35.12,35.21,35.1,35.21,34758.0,31.5325,31.6133,31.5146,31.6133,34758.0
2021-03-29 10:35:00,35.21,35.29,35.19,35.27,35681.0,31.6133,31.6851,31.5954,31.6672,35681.0
2021-03-29 10:40:00,35.26,35.3,35.2,35.2,41789.0,31.6582,31.6941,31.6043,31.6043,41789.0
2021-03-29 10:45:00,35.2,35.24,35.15,35.2,48495.0,31.6043,31.6403,31.5594,31.6043,48495.0
2021-03-29 10:50:00,35.2,35.22,35.13,35.15,88001.0,31.6043,31.6223,31.5415,31.5594,88001.0
2021-03-29 10:55:00,35.14,35.14,35.04,35.09,80508.0,31.5505,31.5505,31.4607,31.5056,80508.0
2021-03-29 11:00:00,35.08,35.1,34.98,35.1,91943.0,31.4966,31.5146,31.4068,31.5146,91943.0
2021-03-29 11:05:00,35.09,35.1,35.04,35.07,129925.0,31.5056,31.5146,31.4607,31.4876,129925.0
2021-03-29 11:10:00,35.06,35.13,35.0,35.04,102721.0,31.4786,31.5415,31.4248,31.4607,102721.0
2021-03-29 11:15:00,35.04,35.15,35.03,35.14,52210.0,31.4607,31.5594,31.4517,31.5505,52210.0
2021-03-29 11:20:00,35.13,35.23,35.11,35.22,24981.0,31.5415,31.6313,31.5235,31.6223,24981.0
2021-03-29 11:25:00,35.22,35.26,35.21,35.26,33913.0,31.6223,31.6582,31.6133,31.6582,33913.0
2021-03-29 11:30:00,35.26,35.28,35.24,35.25,24186.0,31.6582,31.6762,31.6403,31.6492,24186.0
2021-03-29 11:35:00,35.25,35.27,35.22,35.27,23327.0,31.6492,31.6672,31.6223,31.6672,23327.0
2021-03-29 11:40:00,35.27,35.34,35.26,35.33,20839.0,31.6672,31.73,31.6582,31.7211,20839.0
2021-03-29 11:45:00,35.33,35.37,35.33,35.35,40427.0,31.7211,31.757,31.7211,31.739,40427.0
2021-03-29 11:50:00,35.35,35.41,35.28,35.29,59291.0,31.739,31.7929,31.6762,31.6851,59291.0
2021-03-29 11:55:00,35.29,35.32,35.28,35.3,49460.0,31.6851,31.7121,31.6762,31.6941,49460.0
2021-03-29 12:00:00,35.29,35.31,35.26,35.27,95660.0,31.6851,31.7031,31.6582,31.6672,95660.0
2021-03-29 12:05:00,35.27,35.27,35.21,35.23,46149.0,31.6672,31.6672,31.6133,31.6313,46149.0
2021-03-29 12:10:00,35.23,35.23,35.18,35.2,60094.0,31.6313,31.6313,31.5864,31.6043,60094.0
2021-03-29 12:15:00,35.2,35.21,35.14,35.16,50288.0,31.6043,31.6133,31.5505,31.5684,50288.0
2021-03-29 12:20:00,35.16,35.17,35.13,35.13,59534.0,31.5684,31.5774,31.5415,31.5415,59534.0
2021-03-29 12:25:00,35.14,35.21,35.12,35.2,137027.0,31.5505,31.6133,31.5325,31.6043,137027.0
2021-03-29 12:30:00,35.19,35.21,35.17,35.17,50077.0,31.5954,31.6133,31.5774,31.5774,50077.0
2021-03-29 12:35:00,35.18,35.18,35.14,35.15,45782.0,31.5864,31.5864,31.5505,31.5594,45782.0
2021-03-29 12:40:00,35.15,35.21,35.14,35.21,47100.0,31.5594,31.6133,31.5505,31.6133,47100.0
2021-03-29 12:45:00,35.21,35.27,35.2,35.23,62460.0,31.6133,31.6672,31.6043,31.6313,62460.0
2021-03-29 12:50:00,35.23,35.28,35.23,35.27,31044.0,31.6313,31.6762,31.6313,31.6672,31044.0
2021-03-29 12:55:00,35.27,35.3,35.27,35.29,24701.0,31.6672,31.6941,31.6672,31.6851,24701.0
2021-03-29 13:00:00,35.29,35.31,35.27,35.27,42377.0,31.6851,31.7031,31.6672,31.6672,42377.0
2021-03-29 13:05:00,35.28,35.28,35.25,35.26,34663.0,31.6762,31.6762,31.6492,31.6582,34663.0
2021-03-29 13:10:00,35.27,35.3,35.26,35.27,35199.0,31.6672,31.6941,31.6582,31.6672,35199.0
2021-03-29 13:15:00,35.27,35.28,35.25,35.25,68888.0,31.6672,31.6762,31.6492,31.6492,68888.0
2021-03-29 13:20:00,35.24,35.24,35.16,35.16,73653.0,31.6403,31.6403,31.5684,31.5684,73653.0
2021-03-29 13:25:00,35.16,35.22,35.16,35.21,37864.0,31.5684,31.6223,31.5684,31.6133,37864.0
2021-03-29 13:30:00,35.2,35.24,35.19,35.23,61565.0,31.6043,31.6403,31.5954,31.6313,61565.0
2021-03-29 13:35:00,35.24,35.24,35.21,35.23,24183.0,31.6403,31.6403,31.6133,31.6313,24183.0
2021-03-29 13:40:00,35.23,35.23,35.2,35.2,21234.0,31.6313,31.6313,31.6043,31.6043,21234.0
2021-03-29 13:45:00,35.2,35.24,35.19,35.24,42717.0,31.6043,31.6403,31.5954,31.6403,42717.0
2021-03-29 13:50:00,35.24,35.27,35.23,35.23,50273.0,31.6403,31.6672,31.6313,31.6313,50273.0
2021-03-29 13:55:00,35.23,35.28,35.21,35.26,46374.0,31.6313,31.6762,31.6133,31.6582,46374.0
2021-03-29 14:00:00,35.27,35.36,35.25,35.36,38327.0,31.6672,31.748,31.6492,31.748,38327.0
2021-03-29 14:05:00,35.36,35.43,35.36,35.37,42990.0,31.748,31.8108,31.748,31.757,42990.0
2021-03-29 14:10:00,35.36,35.45,35.35,35.44,41646.0,31.748,31.8288,31.739,31.8198,41646.0
2021-03-29 14:15:00,35.43,35.46,35.39,35.45,91978.0,31.8108,31.8378,31.7749,31.8288,91978.0
2021-03-29 14:20:00,35.46,35.52,35.45,35.47,79606.0,31.8378,31.8917,31.8288,31.8468,79606.0
2021-03-29 14:25:00,35.47,35.47,35.41,35.47,92996.0,31.8468,31.8468,31.7929,31.8468,92996.0
2021-03-29 14:30:00,35.47,35.48,35.38,35.39,42944.0,31.8468,31.8557,31.766,31.7749,42944.0
2021-03-29 14:35:00,35.39,35.4,35.35,35.35,36161.0,31.7749,31.7839,31.739,31.739,36161.0
2021-03-29 14:40:00,35.36,35.41,35.34,35.39,34955.0,31.748,31.7929,31.73,31.7749,34955.0
2021-03-29 14:45:00,35.39,35.47,35.37,35.46,43484.0,31.7749,31.8468,31.757,31.8378,43484.0
2021-03-29 14:50:00,35.45,35.47,35.43,35.43,25821.0,31.8288,31.8468,31.8108,31.8108,25821.0
2021-03-29 14:55:00,35.43,35.43,35.36,35.39,55562.0,31.8108,31.8108,31.748,31.7749,55562.0
2021-03-29 15:00:00,35.4,35.43,35.38,35.43,73466.0,31.7839,31.8108,31.766,31.8108,73466.0
2021-03-29 15:05:00,35.43,35.44,35.41,35.43,31253.0,31.8108,31.8198,31.7929,31.8108,31253.0
2021-03-29 15:10:00,35.43,35.44,35.4,35.44,76202.0,31.8108,31.8198,31.7839,31.8198,76202.0
2021-03-29 15:15:00,35.44,35.45,35.4,35.41,62400.0,31.8198,31.8288,31.7839,31.7929,62400.0
2021-03-29 15:20:00,35.41,35.41,35.38,35.41,82596.0,31.7929,31.7929,31.766,31.7929,82596.0
2021-03-29 15:25:00,35.41,35.41,35.36,35.4,104441.0,31.7929,31.7929,31.748,31.7839,104441.0
2021-03-29 15:30:00,35.4,35.48,35.39,35.47,135212.0,31.7839,31.8557,31.7749,31.8468,135212.0
2021-03-29 15:35:00,35.47,35.53,35.47,35.48,122897.0,31.8468,31.9006,31.8468,31.8557,122897.0
2021-03-29 15:40:00,35.48,35.51,35.45,35.48,107479.0,31.8557,31.8827,31.8288,31.8557,107479.0
2021-03-29 15:45:00,35.48,35.51,35.46,35.46,94103.0,31.8557,31.8827,31.8378,31.8378,94103.0
2021-03-29 15:50:00,35.46,35.51,35.42,35.5,280396.0,31.8378,31.8827,31.8019,31.8737,280396.0
2021-03-29 15:55:00,35.5,35.53,35.47,35.5,330580.0,31.8737,31.9006,31.8468,31.8737,330580.0
2021-03-30 09:30:00,35.43,35.51,35.24,35.24,62074.0,31.8108,31.8827,31.6403,31.6403,62074.0
2021-03-30 09:35:00,35.24,35.3,35.17,35.18,40495.0,31.6403,31.6941,31.5774,31.5864,40495.0
2021-03-30 09:40:00,35.17,35.27,35.13,35.27,48404.0,31.5774,31.6672,31.5415,31.6672,48404.0
2021-03-30 09:45:00,35.26,35.3,35.21,35.21,25071.0,31.6582,31.6941,31.6133,31.6133,25071.0
2021-03-30 09:50:00,35.21,35.25,35.17,35.22,37047.0,31.6133,31.6492,31.5774,31.6223,37047.0
2021-03-30 09:55:00,35.21,35.21,35.12,35.13,35401.0,31.6133,31.6133,31.5325,31.5415,35401.0
2021-03-30 10:00:00,35.12,35.18,35.1,35.13,16451.0,31.5325,31.5864,31.5146,31.5415,16451.0
2021-03-30 10:05:00,35.14,35.2,35.1,35.2,21724.0,31.5505,31.6043,31.5146,31.6043,21724.0
2021-03-30 10:10:00,35.19,35.23,35.16,35.19,55244.0,31.5954,31.6313,31.5684,31.5954,55244.0
2021-03-30 10:15:00,35.19,35.19,35.05,35.05,79356.0,31.5954,31.5954,31.4697,31.4697,79356.0
2021-03-30 10:20:00,35.05,35.12,35.03,35.12,179585.0,31.4697,31.5325,31.4517,31.5325,179585.0
2021-03-30 10:25:00,35.12,35.16,35.11,35.15,51939.0,31.5325,31.5684,31.5235,31.5594,51939.0
2021-03-30 10:30:00,35.15,35.16,35.04,35.04,66320.0,31.5594,31.5684,31.4607,31.4607,66320.0
2021-03-30 10:35:00,35.04,35.07,34.97,34.98,57478.0,31.4607,31.4876,31.3978,31.4068,57478.0
2021-03-30 10:40:00,34.97,35.04,34.95,35.02,48512.0,31.3978,31.4607,31.3799,31.4427,48512.0
2021-03-30 10:45:00,35.02,35.02,34.96,34.98,48351.0,31.4427,31.4427,31.3889,31.4068,48351.0
2021-03-30 10:50:00,34.98,35.06,34.95,35.02,103183.0,31.4068,31.4786,31.3799,31.4427,103183.0
2021-03-30 10:55:00,35.02,35.02,34.91,34.93,33073.0,31.4427,31.4427,31.344,31.3619,33073.0
2021-03-30 11:00:00,34.93,34.99,34.9,34.98,42424.0,31.3619,31.4158,31.335,31.4068,42424.0
2021-03-30 11:05:00,34.98,34.99,34.91,34.92,51306.0,31.4068,31.4158,31.344,31.3529,51306.0
2021-03-30 11:10:00,34.92,34.93,34.84,34.9,42946.0,31.3529,31.3619,31.2811,31.335,42946.0
2021-03-30 11:15:00,34.91,34.95,34.89,34.94,25550.0,31.344,31.3799,31.326,31.3709,25550.0
2021-03-30 11:20:00,34.94,34.95,34.91,34.94,34435.0,31.3709,31.3799,31.344,31.3709,34435.0
2021-03-30 11:25:00,34.94,35.01,34.93,35.01,47618.0,31.3709,31.4337,31.3619,31.4337,47618.0
2021-03-30 11:30:00,35.0,35.03,34.96,35.0,53894.0,31.4248,31.4517,31.3889,31.4248,53894.0
2021-03-30 11:35:00,34.99,34.99,34.91,34.92,43550.0,31.4158,31.4158,31.344,31.3529,43550.0
2021-03-30 11:40:00,34.91,34.99,34.91,34.99,39410.0,31.344,31.4158,31.344,31.4158,39410.0
2021-03-30 11:45:00,34.98,35.02,34.95,34.98,30999.0,31.4068,31.4427,31.3799,31.4068,30999.0
2021-03-30 11:50:00,34.98,35.01,34.97,34.98,20271.0,31.4068,31.4337,31.3978,31.4068,20271.0
2021-03-30 11:55:00,34.98,34.98,34.91,34.94,27291.0,31.4068,31.4068,31.344,31.3709,27291.0
2021-03-30 12:00:00,34.94,34.94,34.89,34.9,22879.0,31.3709,31.3709,31.326,31.335,22879.0
2021-03-30 12:05:00,34.9,34.92,34.87,34.91,43466.0,31.335,31.3529,31.3081,31.344,43466.0
2021-03-30 12:10:00,34.9,34.93,34.89,34.91,15347.0,31.335,31.3619,31.326,31.344,15347.0
2021-03-30 12:15:00,34.9,34.91,34.84,34.84,20087.0,31.335,31.344,31.2811,31.2811,20087.0
2021-03-30 12:20:00,34.84,34.9,34.84,34.9,24217.0,31.2811,31.335,31.2811,31.335,24217.0
2021-03-30 12:25:00,34.89,34.92,34.88,34.9,16751.0,31.326,31.3529,31.317,31.335,16751.0
2021-03-30 12:30:00,34.89,35.0,34.89,35.0,41296.0,31.326,31.4248,31.326,31.4248,41296.0
2021-03-30 12:35:00,35.0,35.01,34.95,34.97,72989.0,31.4248,31.4337,31.3799,31.3978,72989.0
2021-03-30 12:40:00,34.97,34.99,34.95,34.97,14778.0,31.3978,31.4158,31.3799,31.3978,14778.0
2021-03-30 12:45:00,34.97,34.98,34.95,34.95,21114.0,31.3978,31.4068,31.3799,31.3799,21114.0
2021-03-30 12:50:00,34.95,34.99,34.92,34.99,35179.0,31.3799,31.4158,31.3529,31.4158,35179.0
2021-03-30 12:55:00,34.98,35.02,34.98,35.02,28313.0,31.4068,31.4427,31.4068,31.4427,28313.0
2021-03-30 13:00:00,35.01,35.01,34.95,34.98,23688.0,31.4337,31.4337,31.3799,31.4068,23688.0
2021-03-30 13:05:00,34.98,35.09,34.97,35.09,328757.0,31.4068,31.5056,31.3978,31.5056,328757.0
2021-03-30 13:10:00,35.09,35.1,35.07,35.1,44570.0,31.5056,31.5146,31.4876,31.5146,44570.0
2021-03-30 13:15:00,35.09,35.12,35.07,35.1,20377.0,31.5056,31.5325,31.4876,31.5146,20377.0
2021-03-30 13:20:00,35.11,35.12,35.09,35.12,25920.0,31.5235,31.5325,31.5056,31.5325,25920.0
2021-03-30 13:25:00,35.12,35.12,35.09,35.1,21687.0,31.5325,31.5325,31.5056,31.5146,21687.0
2021-03-30 13:30:00,35.09,35.1,35.01,35.02,26534.0,31.5056,31.5146,31.4337,31.4427,26534.0
2021-03-30 13:35:00,35.02,35.04,35.01,35.02,28874.0,31.4427,31.4607,31.4337,31.4427,28874.0
2021-03-30 13:40:00,35.01,35.02,34.98,35.01,48919.0,31.4337,31.4427,31.4068,31.4337,48919.0
2021-03-30 13:45:00,35.01,35.02,34.99,35.01,31378.0,31.4337,31.4427,31.4158,31.4337,31378.0
2021-03-30 13:50:00,35.01,35.02,34.96,34.97,41505.0,31.4337,31.4427,31.3889,31.3978,41505.0
2021-03-30 13:55:00,34.97,34.99,34.95,34.98,63135.0,31.3978,31.4158,31.3799,31.4068,63135.0
2021-03-30 14:00:00,34.97,34.99,34.95,34.98,23212.0,31.3978,31.4158,31.3799,31.4068,23212.0
2021-03-30 14:05:00,34.97,35.02,34.97,35.01,28575.0,31.3978,31.4427,31.3978,31.4337,28575.0
2021-03-30 14:10:00,35.01,35.01,34.95,34.95,49108.0,31.4337,31.4337,31.3799,31.3799,49108.0
2021-03-30 14:15:00,34.95,34.98,34.95,34.97,44679.0,31.3799,31.4068,31.3799,31.3978,44679.0
2021-03-30 14:20:00,34.97,34.99,34.95,34.98,21997.0,31.3978,31.4158,31.3799,31.4068,21997.0
2021-03-30 14:25:00,34.98,34.98,34.94,34.95,29698.0,31.4068,31.4068,31.3709,31.3799,29698.0
2021-03-30 14:30:00,34.95,34.97,34.94,34.97,38888.0,31.3799,31.3978,31.3709,31.3978,38888.0
2021-03-30 14:35:00,34.96,34.96,34.93,34.93,23510.0,31.3889,31.3889,31.3619,31.3619,23510.0
2021-03-30 14:40:00,34.93,34.95,34.9,34.93,85784.0,31.3619,31.3799,31.335,31.3619,85784.0
2021-03-30 14:45:00,34.93,34.93,34.88,34.9,30693.0,31.3619,31.3619,31.317,31.335,30693.0
2021-03-30 14:50:00,34.89,34.94,34.88,34.93,57079.0,31.326,31.3709,31.317,31.3619,57079.0
2021-03-30 14:55:00,34.93,34.99,34.91,34.98,37957.0,31.3619,31.4158,31.344,31.4068,37957.0
2021-03-30 15:00:00,34.98,34.98,34.92,34.93,58257.0,31.4068,31.4068,31.3529,31.3619,58257.0
2021-03-30 15:05:00,34.93,34.94,34.92,34.93,31107.0,31.3619,31.3709,31.3529,31.3619,31107.0
2021-03-30 15:10:00,34.93,34.93,34.88,34.88,62332.0,31.3619,31.3619,31.317,31.317,62332.0
2021-03-30 15:15:00,34.89,34.96,34.88,34.92,90345.0,31.326,31.3889,31.317,31.3529,90345.0
2021-03-30 15:20:00,34.91,34.93,34.91,34.91,22755.0,31.344,31.3619,31.344,31.344,22755.0
2021-03-30 15:25:00,34.92,34.96,34.9,34.95,29776.0,31.3529,31.3889,31.335,31.3799,29776.0
2021-03-30 15:30:00,34.97,34.97,34.89,34.91,55157.0,31.3978,31.3978,31.326,31.344,55157.0
2021-03-30 15:35:00,34.91,34.94,34.85,34.85,91777.0,31.344,31.3709,31.2901,31.2901,91777.0
2021-03-30 15:40:00,34.86,34.91,34.85,34.86,85658.0,31.2991,31.344,31.2901,31.2991,85658.0
2021-03-30 15:45:00,34.86,34.87,34.83,34.86,78308.0,31.2991,31.3081,31.2721,31.2991,78308.0
2021-03-30 15:50:00,34.85,34.87,34.78,34.85,301110.0,31.2901,31.3081,31.2272,31.2901,301110.0
2021-03-30 15:55:00,34.85,34.92,34.82,34.92,275119.0,31.2901,31.3529,31.2632,31.3529,275119.0
2021-03-31 09:30:00,34.69,35.01,34.52,34.54,94721.0,31.2824,31.5709,31.1291,31.1471,94721.0
2021-03-31 09:35:00,34.54,34.8,34.53,34.77,70170.0,31.1471,31.3816,31.1381,31.3545,70170.0
2021-03-31 09:40:00,34.77,34.84,34.75,34.79,24371.0,31.3545,31.4176,31.3365,31.3725,24371.0
2021-03-31 09:45:00,34.78,34.82,34.68,34.79,62084.0,31.3635,31.3996,31.2734,31.3725,62084.0
2021-03-31 09:50:00,34.79,34.88,34.76,34.84,48388.0,31.3725,31.4537,31.3455,31.4176,48388.0
2021-03-31 09:55:00,34.83,34.85,34.77,34.81,35467.0,31.4086,31.4267,31.3545,31.3906,35467.0
2021-03-31 10:00:00,34.8,34.89,34.79,34.88,50861.0,31.3816,31.4627,31.3725,31.4537,50861.0
2021-03-31 10:05:00,34.88,34.92,34.79,34.83,116871.0,31.4537,31.4898,31.3725,31.4086,116871.0
2021-03-31 10:10:00,34.83,34.88,34.81,34.82,22381.0,31.4086,31.4537,31.3906,31.3996,22381.0
2021-03-31 10:15:00,34.82,34.88,34.82,34.83,67294.0,31.3996,31.4537,31.3996,31.4086,67294.0
2021-03-31 10:20:00,34.84,34.89,34.84,34.86,28637.0,31.4176,31.4627,31.4176,31.4357,28637.0
2021-03-31 10:25:00,34.86,34.88,34.81,34.87,33471.0,31.4357,31.4537,31.3906,31.4447,33471.0
2021-03-31 10:30:00,34.87,34.88,34.78,34.8,42239.0,31.4447,31.4537,31.3635,31.3816,42239.0
2021-03-31 10:35:00,34.8,34.8,34.75,34.79,25762.0,31.3816,31.3816,31.3365,31.3725,25762.0
2021-03-31 10:40:00,34.79,34.89,34.79,34.84,58624.0,31.3725,31.4627,31.3725,31.4176,58624.0
2021-03-31 10:45:00,34.84,34.84,34.78,34.8,30785.0,31.4176,31.4176,31.3635,31.3816,30785.0
2021-03-31 10:50:00,34.8,34.84,34.79,34.83,50799.0,31.3816,31.4176,31.3725,31.4086,50799.0
2021-03-31 10:55:00,34.83,34.84,34.77,34.79,86511.0,31.4086,31.4176,31.3545,31.3725,86511.0
2021-03-31 11:00:00,34.79,34.82,34.79,34.82,31714.0,31.3725,31.3996,31.3725,31.3996,31714.0
2021-03-31 11:05:00,34.82,34.84,34.76,34.77,27527.0,31.3996,31.4176,31.3455,31.3545,27527.0
2021-03-31 11:10:00,34.77,34.8,34.7,34.74,89641.0,31.3545,31.3816,31.2914,31.3275,89641.0
2021-03-31 11:15:00,34.74,34.76,34.71,34.73,21586.0,31.3275,31.3455,31.3004,31.3184,21586.0
2021-03-31 11:20:00,34.73,34.77,34.71,34.73,76219.0,31.3184,31.3545,31.3004,31.3184,76219.0
2021-03-31 11:25:00,34.73,34.8,34.73,34.79,29403.0,31.3184,31.3816,31.3184,31.3725,29403.0
2021-03-31 11:30:00,34.78,34.85,34.75,34.77,85424.0,31.3635,31.4267,31.3365,31.3545,85424.0
2021-03-31 11:35:00,34.78,34.86,34.77,34.84,238733.0,31.3635,31.4357,31.3545,31.4176,238733.0
2021-03-31 11:40:00,34.84,34.84,34.74,34.76,35275.0,31.4176,31.4176,31.3275,31.3455,35275.0
2021-03-31 11:45:00,34.76,34.83,34.75,34.82,30921.0,31.3455,31.4086,31.3365,31.3996,30921.0
2021-03-31 11:50:00,34.82,34.83,34.77,34.78,51634.0,31.3996,31.4086,31.3545,31.3635,51634.0
2021-03-31 11:55:00,34.77,34.79,34.71,34.73,30456.0,31.3545,31.3725,31.3004,31.3184,30456.0
2021-03-31 12:00:00,34.72,34.75,34.7,34.73,35311.0,31.3094,31.3365,31.2914,31.3184,35311.0
2021-03-31 12:05:00,34.73,34.74,34.68,34.7,35977.0,31.3184,31.3275,31.2734,31.2914,35977.0
2021-03-31 12:10:00,34.7,34.71,34.67,34.67,23607.0,31.2914,31.3004,31.2643,31.2643,23607.0
2021-03-31 12:15:00,34.68,34.7,34.65,34.66,19904.0,31.2734,31.2914,31.2463,31.2553,19904.0
2021-03-31 12:20:00,34.66,34.66,34.62,34.62,18213.0,31.2553,31.2553,31.2192,31.2192,18213.0
2021-03-31 12:25:00,34.63,34.65,34.6,34.61,56352.0,31.2283,31.2463,31.2012,31.2102,56352.0
2021-03-31 12:30:00,34.61,34.62,34.57,34.61,52575.0,31.2102,31.2192,31.1742,31.2102,52575.0
2021-03-31 12:35:00,34.62,34.62,34.57,34.59,37442.0,31.2192,31.2192,31.1742,31.1922,37442.0
2021-03-31 12:40:00,34.59,34.6,34.57,34.58,28543.0,31.1922,31.2012,31.1742,31.1832,28543.0
2021-03-31 12:45:00,34.58,34.6,34.54,34.55,56751.0,31.1832,31.2012,31.1471,31.1561,56751.0
2021-03-31 12:50:00,34.55,34.6,34.55,34.56,45513.0,31.1561,31.2012,31.1561,31.1651,45513.0
2021-03-31 12:55:00,34.57,34.57,34.55,34.55,16486.0,31.1742,31.1742,31.1561,31.1561,16486.0
2021-03-31 13:00:00,34.55,34.58,34.54,34.55,62689.0,31.1561,31.1832,31.1471,31.1561,62689.0
2021-03-31 13:05:00,34.55,34.61,34.54,34.61,56624.0,31.1561,31.2102,31.1471,31.2102,56624.0
2021-03-31 13:10:00,34.61,34.62,34.54,34.55,29507.0,31.2102,31.2192,31.1471,31.1561,29507.0
2021-03-31 13:15:00,34.55,34.57,34.54,34.55,21098.0,31.1561,31.1742,31.1471,31.1561,21098.0
2021-03-31 13:20:00,34.55,34.56,34.53,34.56,55084.0,31.1561,31.1651,31.1381,31.1651,55084.0
2021-03-31 13:25:00,34.56,34.57,34.54,34.55,29503.0,31.1651,31.1742,31.1471,31.1561,29503.0
2021-03-31 13:30:00,34.55,34.57,34.54,34.55,31810.0,31.1561,31.1742,31.1471,31.1561,31810.0
2021-03-31 13:35:00,34.55,34.59,34.55,34.58,46200.0,31.1561,31.1922,31.1561,31.1832,46200.0
2021-03-31 13:40:00,34.57,34.58,34.54,34.55,34676.0,31.1742,31.1832,31.1471,31.1561,34676.0
2021-03-31 13:45:00,34.55,34.56,34.53,34.55,38963.0,31.1561,31.1651,31.1381,31.1561,38963.0
2021-03-31 13:50:00,34.55,34.6,34.55,34.59,37334.0,31.1561,31.2012,31.1561,31.1922,37334.0
2021-03-31 13:55:00,34.59,34.61,34.59,34.59,36653.0,31.1922,31.2102,31.1922,31.1922,36653.0
2021-03-31 14:00:00,34.59,34.6,34.52,34.52,54586.0,31.1922,31.2012,31.1291,31.1291,54586.0
2021-03-31 14:05:00,34.53,34.57,34.53,34.55,41337.0,31.1381,31.1742,31.1381,31.1561,41337.0
2021-03-31 14:10:00,34.54,34.56,34.5,34.55,74944.0,31.1471,31.1651,31.111,31.1561,74944.0
2021-03-31 14:15:00,34.55,34.59,34.54,34.58,25743.0,31.1561,31.1922,31.1471,31.1832,25743.0
2021-03-31 14:20:00,34.58,34.6,34.53,34.54,60107.0,31.1832,31.2012,31.1381,31.1471,60107.0
2021-03-31 14:25:00,34.54,34.55,34.48,34.5,43833.0,31.1471,31.1561,31.093,31.111,43833.0
2021-03-31 14:30:00,34.5,34.52,34.49,34.52,66258.0,31.111,31.1291,31.102,31.1291,66258.0
2021-03-31 14:35:00,34.52,34.53,34.51,34.52,27445.0,31.1291,31.1381,31.1201,31.1291,27445.0
2021-03-31 14:40:00,34.52,34.52,34.47,34.5,46382.0,31.1291,31.1291,31.084,31.111,46382.0
2021-03-31 14:45:00,34.49,34.51,34.44,34.47,35817.0,31.102,31.1201,31.0569,31.084,35817.0
2021-03-31 14:50:00,34.47,34.49,34.46,34.49,34922.0,31.084,31.102,31.075,31.102,34922.0
2021-03-31 14:55:00,34.49,34.54,34.48,34.54,86072.0,31.102,31.1471,31.093,31.1471,86072.0
2021-03-31 15:00:00,34.54,34.55,34.51,34.52,54318.0,31.1471,31.1561,31.1201,31.1291,54318.0
2021-03-31 15:05:00,34.51,34.54,34.51,34.54,31102.0,31.1201,31.1471,31.1201,31.1471,31102.0
2021-03-31 15:10:00,34.53,34.56,34.53,34.55,30710.0,31.1381,31.1651,31.1381,31.1561,30710.0
2021-03-31 15:15:00,34.55,34.59,34.54,34.58,30902.0,31.1561,31.1922,31.1471,31.1832,30902.0
2021-03-31 15:20:00,34.58,34.61,34.56,34.57,77701.0,31.1832,31.2102,31.1651,31.1742,77701.0
2021-03-31 15:25:00,34.57,34.58,34.54,34.55,38044.0,31.1742,31.1832,31.1471,31.1561,38044.0
2021-03-31 15:30:00,34.55,34.58,34.54,34.58,46843.0,31.1561,31.1832,31.1471,31.1832,46843.0
2021-03-31 15:35:00,34.58,34.62,34.57,34.58,66783.0,31.1832,31.2192,31.1742,31.1832,66783.0
2021-03-31 15:40:00,34.58,34.58,34.54,34.55,195634.0,31.1832,31.1832,31.1471,31.1561,195634.0
2021-03-31 15:45:00,34.55,34.55,34.48,34.48,105098.0,31.1561,31.1561,31.093,31.093,105098.0
2021-03-31 15:50:00,34.48,34.55,34.44,34.46,320656.0,31.093,31.1561,31.0569,31.075,320656.0
2021-03-31 15:55:00,34.46,34.46,34.36,34.36,474401.0,31.075,31.075,30.9848,30.9848,474401.0
2021-04-01 09:30:00,34.4,34.57,34.37,34.44,141556.0,31.0209,31.1742,30.9938,31.0569,141556.0
2021-04-01 09:35:00,34.43,34.49,34.32,34.45,182874.0,31.0479,31.102,30.9487,31.0659,182874.0
2021-04-01 09:40:00,34.44,34.46,34.35,34.36,73264.0,31.0569,31.075,30.9758,30.9848,73264.0
2021-04-01 09:45:00,34.36,34.36,34.23,34.26,113762.0,30.9848,30.9848,30.8676,30.8946,113762.0
2021-04-01 09:50:00,34.27,34.36,34.23,34.26,90926.0,30.9036,30.9848,30.8676,30.8946,90926.0
2021-04-01 09:55:00,34.26,34.32,34.25,34.31,94342.0,30.8946,30.9487,30.8856,30.9397,94342.0
2021-04-01 10:00:00,34.29,34.37,34.26,34.36,92664.0,30.9217,30.9938,30.8946,30.9848,92664.0
2021-04-01 10:05:00,34.37,34.4,34.28,34.35,111280.0,30.9938,31.0209,30.9126,30.9758,111280.0
2021-04-01 10:10:00,34.34,34.42,34.3,34.42,58657.0,30.9667,31.0389,30.9307,31.0389,58657.0
2021-04-01 10:15:00,34.42,34.46,34.37,34.4,63573.0,31.0389,31.075,30.9938,31.0209,63573.0
2021-04-01 10:20:00,34.4,34.42,34.36,34.36,50079.0,31.0209,31.0389,30.9848,30.9848,50079.0
2021-04-01 10:25:00,34.37,34.44,34.36,34.41,74621.0,30.9938,31.0569,30.9848,31.0299,74621.0
2021-04-01 10:30:00,34.4,34.5,34.4,34.48,51660.0,31.0209,31.111,31.0209,31.093,51660.0
2021-04-01 10:35:00,34.47,34.48,34.44,34.45,52588.0,31.084,31.093,31.0569,31.0659,52588.0
2021-04-01 10:40:00,34.45,34.47,34.39,34.39,68727.0,31.0659,31.084,31.0118,31.0118,68727.0
2021-04-01 10:45:00,34.39,34.41,34.35,34.37,62752.0,31.0118,31.0299,30.9758,30.9938,62752.0
2021-04-01 10:50:00,34.38,34.47,34.36,34.47,64904.0,31.0028,31.084,30.9848,31.084,64904.0
2021-04-01 10:55:00,34.47,34.51,34.46,34.51,74145.0,31.084,31.1201,31.075,31.1201,74145.0
2021-04-01 11:00:00,34.51,34.52,34.44,34.45,85515.0,31.1201,31.1291,31.0569,31.0659,85515.0
2021-04-01 11:05:00,34.46,34.58,34.45,34.58,72050.0,31.075,31.1832,31.0659,31.1832,72050.0
2021-04-01 11:10:00,34.58,34.58,34.52,34.54,54680.0,31.1832,31.1832,31.1291,31.1471,54680.0
2021-04-01 11:15:00,34.53,34.58,34.51,34.58,48844.0,31.1381,31.1832,31.1201,31.1832,48844.0
2021-04-01 11:20:00,34.58,34.63,34.57,34.59,60829.0,31.1832,31.2283,31.1742,31.1922,60829.0
2021-04-01 11:25:00,34.59,34.59,34.54,34.54,85087.0,31.1922,31.1922,31.1471,31.1471,85087.0
2021-04-01 11:30:00,34.54,34.55,34.48,34.48,50001.0,31.1471,31.1561,31.093,31.093,50001.0
2021-04-01 11:35:00,34.48,34.51,34.48,34.48,65909.0,31.093,31.1201,31.093,31.093,65909.0
2021-04-01 11:40:00,34.48,34.49,34.46,34.48,145460.0,31.093,31.102,31.075,31.093,145460.0
2021-04-01 11:45:00,34.48,34.57,34.48,34.55,75135.0,31.093,31.1742,31.093,31.1561,75135.0
2021-04-01 11:50:00,34.55,34.57,34.52,34.53,37521.0,31.1561,31.1742,31.1291,31.1381,37521.0
2021-04-01 11:55:00,34.53,34.56,34.52,34.54,36955.0,31.1381,31.1651,31.1291,31.1471,36955.0
2021-04-01 12:00:00,34.54,34.59,34.54,34.55,68407.0,31.1471,31.1922,31.1471,31.1561,68407.0
2021-04-01 12:05:00,34.56,34.62,34.55,34.61,34122.0,31.1651,31.2192,31.1561,31.2102,34122.0
2021-04-01 12:10:00,34.61,34.63,34.58,34.61,47568.0,31.2102,31.2283,31.1832,31.2102,47568.0
2021-04-01 12:15:00,34.61,34.65,34.6,34.62,37367.0,31.2102,31.2463,31.2012,31.2192,37367.0
2021-04-01 12:20:00,34.62,34.62,34.6,34.61,25824.0,31.2192,31.2192,31.2012,31.2102,25824.0
2021-04-01 12:25:00,34.6,34.63,34.6,34.63,20308.0,31.2012,31.2283,31.2012,31.2283,20308.0
2021-04-01 12:30:00,34.62,34.72,34.61,34.7,86013.0,31.2192,31.3094,31.2102,31.2914,86013.0
2021-04-01 12:35:00,34.7,34.7,34.63,34.64,30142.0,31.2914,31.2914,31.2283,31.2373,30142.0
2021-04-01 12:40:00,34.65,34.71,34.64,34.69,53232.0,31.2463,31.3004,31.2373,31.2824,53232.0
2021-04-01 12:45:00,34.7,34.7,34.63,34.63,63234.0,31.2914,31.2914,31.2283,31.2283,63234.0
2021-04-01 12:50:00,34.64,34.68,34.62,34.67,50683.0,31.2373,31.2734,31.2192,31.2643,50683.0
2021-04-01 12:55:00,34.67,34.7,34.66,34.66,32312.0,31.2643,31.2914,31.2553,31.2553,32312.0
2021-04-01 13:00:00,34.66,34.67,34.61,34.63,29735.0,31.2553,31.2643,31.2102,31.2283,29735.0
2021-04-01 13:05:00,34.64,34.67,34.63,34.66,16014.0,31.2373,31.2643,31.2283,31.2553,16014.0
2021-04-01 13:10:00,34.66,34.68,34.62,34.64,35043.0,31.2553,31.2734,31.2192,31.2373,35043.0
2021-04-01 13:15:00,34.64,34.7,34.63,34.7,40840.0,31.2373,31.2914,31.2283,31.2914,40840.0
2021-04-01 13:20:00,34.7,34.7,34.65,34.65,28881.0,31.2914,31.2914,31.2463,31.2463,28881.0
2021-04-01 13:25:00,34.65,34.67,34.63,34.64,23121.0,31.2463,31.2643,31.2283,31.2373,23121.0
2021-04-01 13:30:00,34.65,34.67,34.64,34.65,25990.0,31.2463,31.2643,31.2373,31.2463,25990.0
2021-04-01 13:35:00,34.64,34.67,34.64,34.65,28738.0,31.2373,31.2643,31.2373,31.2463,28738.0
2021-04-01 13:40:00,34.65,34.68,34.64,34.68,24692.0,31.2463,31.2734,31.2373,31.2734,24692.0
2021-04-01 13:45:00,34.66,34.67,34.63,34.64,31140.0,31.2553,31.2643,31.2283,31.2373,31140.0
2021-04-01 13:50:00,34.63,34.64,34.62,34.63,15800.0,31.2283,31.2373,31.2192,31.2283,15800.0
2021-04-01 13:55:00,34.62,34.65,34.62,34.64,20396.0,31.2192,31.2463,31.2192,31.2373,20396.0
2021-04-01 14:00:00,34.65,34.66,34.64,34.64,31519.0,31.2463,31.2553,31.2373,31.2373,31519.0
2021-04-01 14:05:00,34.65,34.65,34.6,34.63,46587.0,31.2463,31.2463,31.2012,31.2283,46587.0
2021-04-01 14:10:00,34.64,34.67,34.61,34.67,23170.0,31.2373,31.2643,31.2102,31.2643,23170.0
2021-04-01 14:15:00,34.67,34.68,34.62,34.62,37729.0,31.2643,31.2734,31.2192,31.2192,37729.0
2021-04-01 14:20:00,34.63,34.64,34.62,34.64,36178.0,31.2283,31.2373,31.2192,31.2373,36178.0
2021-04-01 14:25:00,34.64,34.64,34.54,34.56,65091.0,31.2373,31.2373,31.1471,31.1651,65091.0
2021-04-01 14:30:00,34.57,34.58,34.56,34.58,34784.0,31.1742,31.1832,31.1651,31.1832,34784.0
2021-04-01 14:35:00,34.58,34.58,34.57,34.58,15471.0,31.1832,31.1832,31.1742,31.1832,15471.0
2021-04-01 14:40:00,34.58,34.58,34.54,34.54,33100.0,31.1832,31.1832,31.1471,31.1471,33100.0
2021-04-01 14:45:00,34.55,34.55,34.5,34.51,31748.0,31.1561,31.1561,31.111,31.1201,31748.0
2021-04-01 14:50:00,34.51,34.52,34.5,34.51,26140.0,31.1201,31.1291,31.111,31.1201,26140.0
2021-04-01 14:55:00,34.51,34.52,34.48,34.49,53757.0,31.1201,31.1291,31.093,31.102,53757.0
2021-04-01 15:00:00,34.49,34.5,34.47,34.48,27029.0,31.102,31.111,31.084,31.093,27029.0
2021-04-01 15:05:00,34.48,34.52,34.48,34.52,40542.0,31.093,31.1291,31.093,31.1291,40542.0
2021-04-01 15:10:00,34.52,34.55,34.51,34.55,60177.0,31.1291,31.1561,31.1201,31.1561,60177.0
2021-04-01 15:15:00,34.54,34.55,34.52,34.52,46667.0,31.1471,31.1561,31.1291,31.1291,46667.0
2021-04-01 15:20:00,34.53,34.53,34.49,34.5,69788.0,31.1381,31.1381,31.102,31.111,69788.0
2021-04-01 15:25:00,34.51,34.52,34.5,34.52,35933.0,31.1201,31.1291,31.111,31.1291,35933.0
2021-04-01 15:30:00,34.51,34.52,34.47,34.52,73083.0,31.1201,31.1291,31.084,31.1291,73083.0
2021-04-01 15:35:00,34.52,34.52,34.5,34.51,69046.0,31.1291,31.1291,31.111,31.1201,69046.0
2021-04-01 15:40:00,34.51,34.54,34.5,34.54,66212.0,31.1201,31.1471,31.111,31.1471,66212.0
2021-04-01 15:45:00,34.54,34.57,34.52,34.53,111389.0,31.1471,31.1742,31.1291,31.1381,111389.0
2021-04-01 15:50:00,34.53,34.61,34.51,34.6,345408.0,31.1381,31.2102,31.1201,31.2012,345408.0
2021-04-01 15:55:00,34.59,34.59,34.48,34.49,530270.0,31.1922,31.1922,31.093,31.102,530270.0
2021-04-05 09:30:00,34.47,34.61,34.43,34.61,76682.0,31.084,31.2102,31.0479,31.2102,76682.0
2021-04-05 09:35:00,34.61,34.62,34.55,34.59,61097.0,31.2102,31.2192,31.1561,31.1922,61097.0
2021-04-05 09:40:00,34.59,34.68,34.57,34.66,60836.0,31.1922,31.2734,31.1742,31.2553,60836.0
2021-04-05 09:45:00,34.66,34.67,34.58,34.62,51519.0,31.2553,31.2643,31.1832,31.2192,51519.0
2021-04-05 09:50:00,34.62,34.63,34.57,34.61,52190.0,31.2192,31.2283,31.1742,31.2102,52190.0
2021-04-05 09:55:00,34.62,34.7,34.6,34.7,30117.0,31.2192,31.2914,31.2012,31.2914,30117.0
2021-04-05 10:00:00,34.7,34.79,34.7,34.75,45705.0,31.2914,31.3725,31.2914,31.3365,45705.0
2021-04-05 10:05:00,34.76,34.84,34.74,34.83,45944.0,31.3455,31.4176,31.3275,31.4086,45944.0
2021-04-05 10:10:00,34.84,34.89,34.83,34.89,65641.0,31.4176,31.4627,31.4086,31.4627,65641.0
2021-04-05 10:15:00,34.89,34.91,34.85,34.87,60003.0,31.4627,31.4808,31.4267,31.4447,60003.0
2021-04-05 10:20:00,34.87,34.9,34.85,34.85,40390.0,31.4447,31.4717,31.4267,31.4267,40390.0
2021-04-05 10:25:00,34.84,34.85,34.77,34.8,57318.0,31.4176,31.4267,31.3545,31.3816,57318.0
2021-04-05 10:30:00,34.81,34.91,34.81,34.87,55155.0,31.3906,31.4808,31.3906,31.4447,55155.0
2021-04-05 10:35:00,34.87,34.95,34.86,34.94,59214.0,31.4447,31.5168,31.4357,31.5078,59214.0
2021-04-05 10:40:00,34.94,34.97,34.92,34.94,49074.0,31.5078,31.5349,31.4898,31.5078,49074.0
2021-04-05 10:45:00,34.95,34.99,34.94,34.95,44516.0,31.5168,31.5529,31.5078,31.5168,44516.0
2021-04-05 10:50:00,34.95,34.96,34.92,34.93,107088.0,31.5168,31.5258,31.4898,31.4988,107088.0
2021-04-05 10:55:00,34.93,34.93,34.9,34.93,50811.0,31.4988,31.4988,31.4717,31.4988,50811.0
2021-04-05 11:00:00,34.93,34.95,34.92,34.95,39515.0,31.4988,31.5168,31.4898,31.5168,39515.0
2021-04-05 11:05:00,34.95,34.96,34.94,34.95,67647.0,31.5168,31.5258,31.5078,31.5168,67647.0
2021-04-05 11:10:00,34.95,34.97,34.93,34.93,84229.0,31.5168,31.5349,31.4988,31.4988,84229.0
2021-04-05 11:15:00,34.93,34.93,34.88,34.91,50052.0,31.4988,31.4988,31.4537,31.4808,50052.0
2021-04-05 11:20:00,34.9,34.91,34.86,34.88,44354.0,31.4717,31.4808,31.4357,31.4537,44354.0
2021-04-05 11:25:00,34.89,34.91,34.89,34.9,20762.0,31.4627,31.4808,31.4627,31.4717,20762.0
2021-04-05 11:30:00,34.9,34.91,34.86,34.91,62855.0,31.4717,31.4808,31.4357,31.4808,62855.0
2021-04-05 11:35:00,34.91,34.97,34.89,34.95,77306.0,31.4808,31.5349,31.4627,31.5168,77306.0
2021-04-05 11:40:00,34.96,34.99,34.94,34.98,68125.0,31.5258,31.5529,31.5078,31.5439,68125.0
2021-04-05 11:45:00,34.98,34.99,34.98,34.99,31840.0,31.5439,31.5529,31.5439,31.5529,31840.0
2021-04-05 11:50:00,34.99,35.02,34.99,35.02,55072.0,31.5529,31.58,31.5529,31.58,55072.0
2021-04-05 11:55:00,35.02,35.03,34.96,34.98,52220.0,31.58,31.589,31.5258,31.5439,52220.0
2021-04-05 12:00:00,34.98,35.03,34.98,34.98,50819.0,31.5439,31.589,31.5439,31.5439,50819.0
2021-04-05 12:05:00,34.98,34.99,34.97,34.98,22684.0,31.5439,31.5529,31.5349,31.5439,22684.0
2021-04-05 12:10:00,34.98,34.99,34.97,34.98,25847.0,31.5439,31.5529,31.5349,31.5439,25847.0
2021-04-05 12:15:00,34.98,34.98,34.88,34.92,74924.0,31.5439,31.5439,31.4537,31.4898,74924.0
2021-04-05 12:20:00,34.93,34.94,34.92,34.94,18263.0,31.4988,31.5078,31.4898,31.5078,18263.0
2021-04-05 12:25:00,34.94,34.97,34.93,34.97,33900.0,31.5078,31.5349,31.4988,31.5349,33900.0
2021-04-05 12:30:00,34.97,35.02,34.96,35.01,43158.0,31.5349,31.58,31.5258,31.5709,43158.0
2021-04-05 12:35:00,35.02,35.03,34.99,35.02,31031.0,31.58,31.589,31.5529,31.58,31031.0
2021-04-05 12:40:00,35.02,35.02,34.98,35.0,54638.0,31.58,31.58,31.5439,31.5619,54638.0
2021-04-05 12:45:00,35.0,35.02,34.98,35.02,41363.0,31.5619,31.58,31.5439,31.58,41363.0
2021-04-05 12:50:00,35.02,35.02,34.95,34.95,52730.0,31.58,31.58,31.5168,31.5168,52730.0
2021-04-05 12:55:00,34.95,34.98,34.94,34.98,32258.0,31.5168,31.5439,31.5078,31.5439,32258.0
2021-04-05 13:00:00,34.98,34.98,34.96,34.96,37928.0,31.5439,31.5439,31.5258,31.5258,37928.0
2021-04-05 13:05:00,34.97,34.98,34.96,34.97,41611.0,31.5349,31.5439,31.5258,31.5349,41611.0
2021-04-05 13:10:00,34.96,34.97,34.94,34.95,26393.0,31.5258,31.5349,31.5078,31.5168,26393.0
2021-04-05 13:15:00,34.95,34.96,34.89,34.93,41311.0,31.5168,31.5258,31.4627,31.4988,41311.0
2021-04-05 13:20:00,34.94,34.97,34.93,34.95,38446.0,31.5078,31.5349,31.4988,31.5168,38446.0
2021-04-05 13:25:00,34.94,34.96,34.91,34.96,44068.0,31.5078,31.5258,31.4808,31.5258,44068.0
2021-04-05 13:30:00,34.96,34.96,34.93,34.95,26383.0,31.5258,31.5258,31.4988,31.5168,26383.0
2021-04-05 13:35:00,34.96,34.98,34.95,34.97,63780.0,31.5258,31.5439,31.5168,31.5349,63780.0
2021-04-05 13:40:00,34.97,34.99,34.92,34.92,54582.0,31.5349,31.5529,31.4898,31.4898,54582.0
2021-04-05 13:45:00,34.92,34.92,34.86,34.87,33715.0,31.4898,31.4898,31.4357,31.4447,33715.0
2021-04-05 13:50:00,34.88,34.92,34.86,34.91,27559.0,31.4537,31.4898,31.4357,31.4808,27559.0
2021-04-05 13:55:00,34.91,34.94,34.9,34.94,40379.0,31.4808,31.5078,31.4717,31.5078,40379.0
2021-04-05 14:00:00,34.94,34.96,34.91,34.91,58727.0,31.5078,31.5258,31.4808,31.4808,58727.0
2021-04-05 14:05:00,34.91,34.98,34.91,34.98,52325.0,31.4808,31.5439,31.4808,31.5439,52325.0
2021-04-05 14:10:00,34.97,34.99,34.94,34.97,62150.0,31.5349,31.5529,31.5078,31.5349,62150.0
2021-04-05 14:15:00,34.96,35.0,34.96,35.0,28347.0,31.5258,31.5619,31.5258,31.5619,28347.0
2021-04-05 14:20:00,35.0,35.0,34.95,34.95,47493.0,31.5619,31.5619,31.5168,31.5168,47493.0
2021-04-05 14:25:00,34.95,35.0,34.93,35.0,59359.0,31.5168,31.5619,31.4988,31.5619,59359.0
2021-04-05 14:30:00,35.0,35.0,34.99,35.0,29889.0,31.5619,31.5619,31.5529,31.5619,29889.0
2021-04-05 14:35:00,35.0,35.01,34.99,35.0,36776.0,31.5619,31.5709,31.5529,31.5619,36776.0
2021-04-05 14:40:00,35.0,35.01,34.98,34.98,52988.0,31.5619,31.5709,31.5439,31.5439,52988.0
2021-04-05 14:45:00,34.99,34.99,34.94,34.94,36053.0,31.5529,31.5529,31.5078,31.5078,36053.0
2021-04-05 14:50:00,34.94,34.97,34.93,34.97,41942.0,31.5078,31.5349,31.4988,31.5349,41942.0
2021-04-05 14:55:00,34.97,34.97,34.94,34.95,43576.0,31.5349,31.5349,31.5078,31.5168,43576.0
2021-04-05 15:00:00,34.95,34.95,34.92,34.93,42679.0,31.5168,31.5168,31.4898,31.4988,42679.0
2021-04-05 15:05:00,34.94,34.96,34.93,34.96,21898.0,31.5078,31.5258,31.4988,31.5258,21898.0
2021-04-05 15:10:00,34.95,34.97,34.94,34.97,48915.0,31.5168,31.5349,31.5078,31.5349,48915.0
2021-04-05 15:15:00,34.97,35.0,34.96,34.99,35027.0,31.5349,31.5619,31.5258,31.5529,35027.0
2021-04-05 15:20:00,35.0,35.01,34.99,34.99,48049.0,31.5619,31.5709,31.5529,31.5529,48049.0
2021-04-05 15:25:00,35.0,35.0,34.92,34.99,73443.0,31.5619,31.5619,31.4898,31.5529,73443.0
2021-04-05 15:30:00,34.99,35.01,34.98,35.01,61800.0,31.5529,31.5709,31.5439,31.5709,61800.0
2021-04-05 15:35:00,35.01,35.1,35.0,35.09,129665.0,31.5709,31.6521,31.5619,31.6431,129665.0
2021-04-05 15:40:00,35.09,35.1,35.04,35.08,119374.0,31.6431,31.6521,31.598,31.6341,119374.0
2021-04-05 15:45:00,35.07,35.11,35.03,35.04,124639.0,31.625,31.6611,31.589,31.598,124639.0
2021-04-05 15:50:00,35.05,35.05,34.96,35.02,266474.0,31.607,31.607,31.5258,31.58,266474.0
2021-04-05 15:55:00,35.03,35.03,34.94,35.0,383082.0,31.589,31.589,31.5078,31.5619,383082.0
2021-04-06 09:30:00,34.83,34.98,34.76,34.95,96447.0,31.4086,31.5439,31.3455,31.5168,96447.0
2021-04-06 09:35:00,34.96,35.01,34.93,34.97,51940.0,31.5258,31.5709,31.4988,31.5349,51940.0
2021-04-06 09:40:00,34.98,35.01,34.91,34.94,64923.0,31.5439,31.5709,31.4808,31.5078,64923.0
2021-04-06 09:45:00,34.95,35.01,34.93,35.01,51812.0,31.5168,31.5709,31.4988,31.5709,51812.0
2021-04-06 09:50:00,35.01,35.01,34.96,34.99,65333.0,31.5709,31.5709,31.5258,31.5529,65333.0
2021-04-06 09:55:00,34.99,35.02,34.95,34.96,71290.0,31.5529,31.58,31.5168,31.5258,71290.0
2021-04-06 10:00:00,34.97,35.01,34.97,34.98,44223.0,31.5349,31.5709,31.5349,31.5439,44223.0
2021-04-06 10:05:00,34.98,35.01,34.97,35.0,71781.0,31.5439,31.5709,31.5349,31.5619,71781.0
2021-04-06 10:10:00,35.01,35.01,34.96,34.97,62507.0,31.5709,31.5709,31.5258,31.5349,62507.0
2021-04-06 10:15:00,34.98,35.0,34.95,34.99,54723.0,31.5439,31.5619,31.5168,31.5529,54723.0
2021-04-06 10:20:00,35.0,35.04,34.99,35.02,93227.0,31.5619,31.598,31.5529,31.58,93227.0
2021-04-06 10:25:00,35.02,35.04,34.99,35.04,39957.0,31.58,31.598,31.5529,31.598,39957.0
2021-04-06 10:30:00,35.04,35.04,34.97,35.02,65071.0,31.598,31.598,31.5349,31.58,65071.0
2021-04-06 10:35:00,35.02,35.04,34.97,35.02,95252.0,31.58,31.598,31.5349,31.58,95252.0
2021-04-06 10:40:00,35.01,35.04,34.99,35.01,67364.0,31.5709,31.598,31.5529,31.5709,67364.0
2021-04-06 10:45:00,35.01,35.02,34.99,35.01,45409.0,31.5709,31.58,31.5529,31.5709,45409.0
2021-04-06 10:50:00,35.01,35.04,35.0,35.02,54678.0,31.5709,31.598,31.5619,31.58,54678.0
2021-04-06 10:55:00,35.02,35.09,35.02,35.06,60906.0,31.58,31.6431,31.58,31.616,60906.0
2021-04-06 11:00:00,35.07,35.1,35.06,35.07,68141.0,31.625,31.6521,31.616,31.625,68141.0
2021-04-06 11:05:00,35.08,35.09,35.06,35.09,53786.0,31.6341,31.6431,31.616,31.6431,53786.0
2021-04-06 11:10:00,35.09,35.14,35.08,35.12,84697.0,31.6431,31.6882,31.6341,31.6701,84697.0
2021-04-06 11:15:00,35.13,35.15,35.12,35.14,57594.0,31.6791,31.6972,31.6701,31.6882,57594.0
2021-04-06 11:20:00,35.13,35.14,35.07,35.08,47012.0,31.6791,31.6882,31.625,31.6341,47012.0
2021-04-06 11:25:00,35.08,35.08,35.06,35.08,29957.0,31.6341,31.6341,31.616,31.6341,29957.0
2021-04-06 11:30:00,35.08,35.08,35.04,35.05,40719.0,31.6341,31.6341,31.598,31.607,40719.0
2021-04-06 11:35:00,35.04,35.07,35.02,35.05,60907.0,31.598,31.625,31.58,31.607,60907.0
2021-04-06 11:40:00,35.04,35.06,35.04,35.05,24312.0,31.598,31.616,31.598,31.607,24312.0
2021-04-06 11:45:00,35.05,35.09,35.05,35.09,33351.0,31.607,31.6431,31.607,31.6431,33351.0
2021-04-06 11:50:00,35.09,35.11,35.07,35.09,74921.0,31.6431,31.6611,31.625,31.6431,74921.0
2021-04-06 11:55:00,35.08,35.11,35.07,35.11,35233.0,31.6341,31.6611,31.625,31.6611,35233.0
2021-04-06 12:00:00,35.11,35.12,35.08,35.08,54271.0,31.6611,31.6701,31.6341,31.6341,54271.0
2021-04-06 12:05:00,35.09,35.12,35.07,35.12,51151.0,31.6431,31.6701,31.625,31.6701,51151.0
2021-04-06 12:10:00,35.12,35.16,35.12,35.13,55632.0,31.6701,31.7062,31.6701,31.6791,55632.0
2021-04-06 12:15:00,35.13,35.14,35.12,35.13,21320.0,31.6791,31.6882,31.6701,31.6791,21320.0
2021-04-06 12:20:00,35.13,35.16,35.1,35.14,69784.0,31.6791,31.7062,31.6521,31.6882,69784.0
2021-04-06 12:25:00,35.13,35.17,35.13,35.16,32114.0,31.6791,31.7152,31.6791,31.7062,32114.0
2021-04-06 12:30:00,35.16,35.21,35.15,35.2,47788.0,31.7062,31.7513,31.6972,31.7423,47788.0
2021-04-06 12:35:00,35.2,35.2,35.13,35.14,50650.0,31.7423,31.7423,31.6791,31.6882,50650.0
2021-04-06 12:40:00,35.14,35.17,35.13,35.15,35764.0,31.6882,31.7152,31.6791,31.6972,35764.0
2021-04-06 12:45:00,35.16,35.18,35.16,35.16,39159.0,31.7062,31.7242,31.7062,31.7062,39159.0
2021-04-06 12:50:00,35.16,35.16,35.15,35.16,25645.0,31.7062,31.7062,31.6972,31.7062,25645.0
2021-04-06 12:55:00,35.16,35.16,35.13,35.13,43152.0,31.7062,31.7062,31.6791,31.6791,43152.0
2021-04-06 13:00:00,35.13,35.14,35.13,35.14,38240.0,31.6791,31.6882,31.6791,31.6882,38240.0
2021-04-06 13:05:00,35.13,35.22,35.13,35.22,67594.0,31.6791,31.7603,31.6791,31.7603,67594.0
2021-04-06 13:10:00,35.22,35.22,35.17,35.18,31601.0,31.7603,31.7603,31.7152,31.7242,31601.0
2021-04-06 13:15:00,35.18,35.21,35.17,35.18,66565.0,31.7242,31.7513,31.7152,31.7242,66565.0
2021-04-06 13:20:00,35.18,35.18,35.15,35.16,48559.0,31.7242,31.7242,31.6972,31.7062,48559.0
2021-04-06 13:25:00,35.16,35.19,35.13,35.19,46374.0,31.7062,31.7333,31.6791,31.7333,46374.0
2021-04-06 13:30:00,35.19,35.21,35.18,35.2,43800.0,31.7333,31.7513,31.7242,31.7423,43800.0
2021-04-06 13:35:00,35.2,35.21,35.17,35.18,53214.0,31.7423,31.7513,31.7152,31.7242,53214.0
2021-04-06 13:40:00,35.18,35.18,35.14,35.15,37588.0,31.7242,31.7242,31.6882,31.6972,37588.0
2021-04-06 13:45:00,35.15,35.19,35.14,35.19,34177.0,31.6972,31.7333,31.6882,31.7333,34177.0
2021-04-06 13:50:00,35.19,35.25,35.15,35.18,170867.0,31.7333,31.7874,31.6972,31.7242,170867.0
2021-04-06 13:55:00,35.19,35.19,35.17,35.18,27390.0,31.7333,31.7333,31.7152,31.7242,27390.0
2021-04-06 14:00:00,35.19,35.19,35.14,35.16,59347.0,31.7333,31.7333,31.6882,31.7062,59347.0
2021-04-06 14:05:00,35.15,35.23,35.14,35.18,74399.0,31.6972,31.7693,31.6882,31.7242,74399.0
2021-04-06 14:10:00,35.18,35.19,35.16,35.18,38745.0,31.7242,31.7333,31.7062,31.7242,38745.0
2021-04-06 14:15:00,35.19,35.21,35.18,35.2,33656.0,31.7333,31.7513,31.7242,31.7423,33656.0
2021-04-06 14:20:00,35.2,35.21,35.17,35.17,36263.0,31.7423,31.7513,31.7152,31.7152,36263.0
2021-04-06 14:25:00,35.17,35.19,35.16,35.19,43967.0,31.7152,31.7333,31.7062,31.7333,43967.0
2021-04-06 14:30:00,35.19,35.19,35.18,35.18,27264.0,31.7333,31.7333,31.7242,31.7242,27264.0
2021-04-06 14:35:00,35.18,35.18,35.14,35.17,61521.0,31.7242,31.7242,31.6882,31.7152,61521.0
2021-04-06 14:40:00,35.18,35.22,35.17,35.2,59062.0,31.7242,31.7603,31.7152,31.7423,59062.0
2021-04-06 14:45:00,35.2,35.21,35.18,35.2,32535.0,31.7423,31.7513,31.7242,31.7423,32535.0
2021-04-06 14:50:00,35.2,35.2,35.17,35.2,45083.0,31.7423,31.7423,31.7152,31.7423,45083.0
2021-04-06 14:55:00,35.2,35.21,35.15,35.15,60187.0,31.7423,31.7513,31.6972,31.6972,60187.0
2021-04-06 15:00:00,35.15,35.16,35.09,35.1,58708.0,31.6972,31.7062,31.6431,31.6521,58708.0
2021-04-06 15:05:00,35.11,35.11,35.06,35.07,40924.0,31.6611,31.6611,31.616,31.625,40924.0
2021-04-06 15:10:00,35.07,35.1,35.06,35.06,53084.0,31.625,31.6521,31.616,31.616,53084.0
2021-04-06 15:15:00,35.07,35.08,35.04,35.07,47297.0,31.625,31.6341,31.598,31.625,47297.0
2021-04-06 15:20:00,35.08,35.1,35.07,35.08,54762.0,31.6341,31.6521,31.625,31.6341,54762.0
2021-04-06 15:25:00,35.08,35.1,35.06,35.09,53733.0,31.6341,31.6521,31.616,31.6431,53733.0
2021-04-06 15:30:00,35.09,35.13,35.04,35.05,74303.0,31.6431,31.6791,31.598,31.607,74303.0
2021-04-06 15:35:00,35.05,35.06,35.04,35.04,36969.0,31.607,31.616,31.598,31.598,36969.0
2021-04-06 15:40:00,35.04,35.07,35.02,35.04,67155.0,31.598,31.625,31.58,31.598,67155.0
2021-04-06 15:45:00,35.05,35.09,35.03,35.09,59509.0,31.607,31.6431,31.589,31.6431,59509.0
2021-04-06 15:50:00,35.08,35.08,34.98,34.99,175177.0,31.6341,31.6341,31.5439,31.5529,175177.0
2021-04-06 15:55:00,34.99,35.1,34.99,35.09,243789.0,31.5529,31.6521,31.5529,31.6431,243789.0
2021-04-07 09:30:00,35.18,35.28,35.1,35.22,75022.0,31.7242,31.8144,31.6521,31.7603,75022.0
2021-04-07 09:35:00,35.22,35.23,35.15,35.16,41013.0,31.7603,31.7693,31.6972,31.7062,41013.0
2021-04-07 09:40:00,35.16,35.23,35.13,35.23,64071.0,31.7062,31.7693,31.6791,31.7693,64071.0
2021-04-07 09:45:00,35.23,35.32,35.23,35.28,47919.0,31.7693,31.8505,31.7693,31.8144,47919.0
2021-04-07 09:50:00,35.28,35.28,35.26,35.28,30244.0,31.8144,31.8144,31.7964,31.8144,30244.0
2021-04-07 09:55:00,35.29,35.32,35.28,35.3,34498.0,31.8234,31.8505,31.8144,31.8324,34498.0
2021-04-07 10:00:00,35.3,35.32,35.26,35.29,43897.0,31.8324,31.8505,31.7964,31.8234,43897.0
2021-04-07 10:05:00,35.29,35.33,35.29,35.33,42546.0,31.8234,31.8595,31.8234,31.8595,42546.0
2021-04-07 10:10:00,35.32,35.32,35.24,35.24,38250.0,31.8505,31.8505,31.7783,31.7783,38250.0
2021-04-07 10:15:00,35.24,35.26,35.21,35.21,50662.0,31.7783,31.7964,31.7513,31.7513,50662.0
2021-04-07 10:20:00,35.22,35.25,35.19,35.19,31839.0,31.7603,31.7874,31.7333,31.7333,31839.0
2021-04-07 10:25:00,35.2,35.2,35.17,35.19,46650.0,31.7423,31.7423,31.7152,31.7333,46650.0
2021-04-07 10:30:00,35.19,35.2,35.14,35.15,31181.0,31.7333,31.7423,31.6882,31.6972,31181.0
2021-04-07 10:35:00,35.15,35.15,35.1,35.13,59746.0,31.6972,31.6972,31.6521,31.6791,59746.0
2021-04-07 10:40:00,35.12,35.15,35.1,35.11,44573.0,31.6701,31.6972,31.6521,31.6611,44573.0
2021-04-07 10:45:00,35.1,35.12,35.09,35.11,41980.0,31.6521,31.6701,31.6431,31.6611,41980.0
2021-04-07 10:50:00,35.11,35.13,35.1,35.13,19213.0,31.6611,31.6791,31.6521,31.6791,19213.0
2021-04-07 10:55:00,35.13,35.15,35.12,35.15,41283.0,31.6791,31.6972,31.6701,31.6972,41283.0
2021-04-07 11:00:00,35.15,35.17,35.12,35.16,59950.0,31.6972,31.7152,31.6701,31.7062,59950.0
2021-04-07 11:05:00,35.15,35.16,35.09,35.12,40336.0,31.6972,31.7062,31.6431,31.6701,40336.0
2021-04-07 11:10:00,35.13,35.16,35.12,35.16,20724.0,31.6791,31.7062,31.6701,31.7062,20724.0
2021-04-07 11:15:00,35.16,35.18,35.13,35.13,37078.0,31.7062,31.7242,31.6791,31.6791,37078.0
2021-04-07 11:20:00,35.14,35.14,35.09,35.09,33927.0,31.6882,31.6882,31.6431,31.6431,33927.0
2021-04-07 11:25:00,35.09,35.11,35.08,35.09,28287.0,31.6431,31.6611,31.6341,31.6431,28287.0
2021-04-07 11:30:00,35.08,35.17,35.06,35.17,48737.0,31.6341,31.7152,31.616,31.7152,48737.0
2021-04-07 11:35:00,35.17,35.2,35.16,35.17,40830.0,31.7152,31.7423,31.7062,31.7152,40830.0
2021-04-07 11:40:00,35.18,35.22,35.17,35.17,39524.0,31.7242,31.7603,31.7152,31.7152,39524.0
2021-04-07 11:45:00,35.17,35.21,35.17,35.19,28799.0,31.7152,31.7513,31.7152,31.7333,28799.0
2021-04-07 11:50:00,35.18,35.2,35.17,35.18,67188.0,31.7242,31.7423,31.7152,31.7242,67188.0
2021-04-07 11:55:00,35.18,35.19,35.15,35.18,23095.0,31.7242,31.7333,31.6972,31.7242,23095.0
2021-04-07 12:00:00,35.19,35.21,35.18,35.21,39886.0,31.7333,31.7513,31.7242,31.7513,39886.0
2021-04-07 12:05:00,35.2,35.22,35.19,35.21,17800.0,31.7423,31.7603,31.7333,31.7513,17800.0
2021-04-07 12:10:00,35.22,35.23,35.22,35.23,28417.0,31.7603,31.7693,31.7603,31.7693,28417.0
2021-04-07 12:15:00,35.23,35.23,35.14,35.14,43504.0,31.7693,31.7693,31.6882,31.6882,43504.0
2021-04-07 12:20:00,35.14,35.18,35.14,35.18,31620.0,31.6882,31.7242,31.6882,31.7242,31620.0
2021-04-07 12:25:00,35.19,35.19,35.14,35.14,37760.0,31.7333,31.7333,31.6882,31.6882,37760.0
2021-04-07 12:30:00,35.13,35.17,35.12,35.13,48109.0,31.6791,31.7152,31.6701,31.6791,48109.0
2021-04-07 12:35:00,35.14,35.18,35.13,35.15,42838.0,31.6882,31.7242,31.6791,31.6972,42838.0
2021-04-07 12:40:00,35.14,35.14,35.12,35.13,14600.0,31.6882,31.6882,31.6701,31.6791,14600.0
2021-04-07 12:45:00,35.12,35.17,35.12,35.15,64308.0,31.6701,31.7152,31.6701,31.6972,64308.0
2021-04-07 12:50:00,35.15,35.16,35.13,35.13,31588.0,31.6972,31.7062,31.6791,31.6791,31588.0
2021-04-07 12:55:00,35.13,35.13,35.09,35.1,39202.0,31.6791,31.6791,31.6431,31.6521,39202.0
2021-04-07 13:00:00,35.11,35.11,35.08,35.09,31095.0,31.6611,31.6611,31.6341,31.6431,31095.0
2021-04-07 13:05:00,35.08,35.09,35.08,35.08,25490.0,31.6341,31.6431,31.6341,31.6341,25490.0
2021-04-07 13:10:00,35.08,35.09,35.05,35.09,33451.0,31.6341,31.6431,31.607,31.6431,33451.0
2021-04-07 13:15:00,35.09,35.14,35.08,35.09,44907.0,31.6431,31.6882,31.6341,31.6431,44907.0
2021-04-07 13:20:00,35.09,35.1,35.08,35.09,23448.0,31.6431,31.6521,31.6341,31.6431,23448.0
2021-04-07 13:25:00,35.09,35.1,35.08,35.1,23853.0,31.6431,31.6521,31.6341,31.6521,23853.0
2021-04-07 13:30:00,35.1,35.11,35.09,35.11,31743.0,31.6521,31.6611,31.6431,31.6611,31743.0
2021-04-07 13:35:00,35.11,35.12,35.08,35.09,34225.0,31.6611,31.6701,31.6341,31.6431,34225.0
2021-04-07 13:40:00,35.09,35.09,35.04,35.05,28853.0,31.6431,31.6431,31.598,31.607,28853.0
2021-04-07 13:45:00,35.05,35.06,35.05,35.05,17824.0,31.607,31.616,31.607,31.607,17824.0
2021-04-07 13:50:00,35.05,35.07,35.05,35.07,30039.0,31.607,31.625,31.607,31.625,30039.0
2021-04-07 13:55:00,35.07,35.12,35.06,35.09,47275.0,31.625,31.6701,31.616,31.6431,47275.0
2021-04-07 14:00:00,35.09,35.14,35.08,35.13,25934.0,31.6431,31.6882,31.6341,31.6791,25934.0
2021-04-07 14:05:00,35.14,35.14,35.1,35.11,24972.0,31.6882,31.6882,31.6521,31.6611,24972.0
2021-04-07 14:10:00,35.11,35.15,35.1,35.15,30450.0,31.6611,31.6972,31.6521,31.6972,30450.0
2021-04-07 14:15:00,35.15,35.15,35.13,35.14,27210.0,31.6972,31.6972,31.6791,31.6882,27210.0
2021-04-07 14:20:00,35.13,35.14,35.11,35.14,44244.0,31.6791,31.6882,31.6611,31.6882,44244.0
2021-04-07 14:25:00,35.13,35.13,35.11,35.12,14924.0,31.6791,31.6791,31.6611,31.6701,14924.0
2021-04-07 14:30:00,35.12,35.16,35.11,35.15,41515.0,31.6701,31.7062,31.6611,31.6972,41515.0
2021-04-07 14:35:00,35.15,35.18,35.15,35.18,34175.0,31.6972,31.7242,31.6972,31.7242,34175.0
2021-04-07 14:40:00,35.18,35.19,35.16,35.16,30389.0,31.7242,31.7333,31.7062,31.7062,30389.0
2021-04-07 14:45:00,35.16,35.17,35.16,35.16,22486.0,31.7062,31.7152,31.7062,31.7062,22486.0
2021-04-07 14:50:00,35.16,35.18,35.12,35.14,51757.0,31.7062,31.7242,31.6701,31.6882,51757.0
2021-04-07 14:55:00,35.14,35.14,35.13,35.13,3400.0,31.6882,31.6882,31.6791,31.6791,3400.0
2021-04-07 15:00:00,35.14,35.2,35.13,35.2,44472.0,31.6882,31.7423,31.6791,31.7423,44472.0
2021-04-07 15:05:00,35.2,35.2,35.17,35.18,31052.0,31.7423,31.7423,31.7152,31.7242,31052.0
2021-04-07 15:10:00,35.18,35.18,35.14,35.15,36904.0,31.7242,31.7242,31.6882,31.6972,36904.0
2021-04-07 15:15:00,35.15,35.15,35.14,35.14,28330.0,31.6972,31.6972,31.6882,31.6882,28330.0
2021-04-07 15:20:00,35.15,35.2,35.14,35.2,54791.0,31.6972,31.7423,31.6882,31.7423,54791.0
2021-04-07 15:25:00,35.19,35.24,35.19,35.24,40713.0,31.7333,31.7783,31.7333,31.7783,40713.0
2021-04-07 15:30:00,35.24,35.24,35.2,35.22,56616.0,31.7783,31.7783,31.7423,31.7603,56616.0
2021-04-07 15:35:00,35.22,35.26,35.21,35.26,27376.0,31.7603,31.7964,31.7513,31.7964,27376.0
2021-04-07 15:40:00,35.26,35.29,35.24,35.24,44531.0,31.7964,31.8234,31.7783,31.7783,44531.0
2021-04-07 15:45:00,35.24,35.26,35.24,35.26,41320.0,31.7783,31.7964,31.7783,31.7964,41320.0
2021-04-07 15:50:00,35.26,35.26,35.21,35.25,106896.0,31.7964,31.7964,31.7513,31.7874,106896.0
2021-04-07 15:55:00,35.25,35.28,35.24,35.27,143623.0,31.7874,31.8144,31.7783,31.8054,143623.0
2021-04-08 09:30:00,35.33,35.39,35.27,35.33,95695.0,31.8595,31.9136,31.8054,31.8595,95695.0
2021-04-08 09:35:00,35.33,35.36,35.31,35.33,74899.0,31.8595,31.8866,31.8415,31.8595,74899.0
2021-04-08 09:40:00,35.34,35.36,35.28,35.34,79035.0,31.8685,31.8866,31.8144,31.8685,79035.0
2021-04-08 09:45:00,35.35,35.49,35.34,35.48,64173.0,31.8775,32.0038,31.8685,31.9948,64173.0
2021-04-08 09:50:00,35.47,35.48,35.41,35.43,75279.0,31.9857,31.9948,31.9316,31.9497,75279.0
2021-04-08 09:55:00,35.44,35.44,35.35,35.36,68841.0,31.9587,31.9587,31.8775,31.8866,68841.0
2021-04-08 10:00:00,35.36,35.42,35.35,35.37,102901.0,31.8866,31.9407,31.8775,31.8956,102901.0
2021-04-08 10:05:00,35.37,35.37,35.34,35.37,54588.0,31.8956,31.8956,31.8685,31.8956,54588.0
2021-04-08 10:10:00,35.37,35.37,35.32,35.33,42515.0,31.8956,31.8956,31.8505,31.8595,42515.0
2021-04-08 10:15:00,35.33,35.34,35.27,35.27,32983.0,31.8595,31.8685,31.8054,31.8054,32983.0
2021-04-08 10:20:00,35.27,35.31,35.26,35.3,67644.0,31.8054,31.8415,31.7964,31.8324,67644.0
2021-04-08 10:25:00,35.3,35.37,35.28,35.37,53088.0,31.8324,31.8956,31.8144,31.8956,53088.0
2021-04-08 10:30:00,35.36,35.37,35.28,35.3,49404.0,31.8866,31.8956,31.8144,31.8324,49404.0
2021-04-08 10:35:00,35.3,35.34,35.29,35.33,40345.0,31.8324,31.8685,31.8234,31.8595,40345.0
2021-04-08 10:40:00,35.34,35.35,35.3,35.32,53768.0,31.8685,31.8775,31.8324,31.8505,53768.0
2021-04-08 10:45:00,35.31,35.37,35.31,35.36,85609.0,31.8415,31.8956,31.8415,31.8866,85609.0
2021-04-08 10:50:00,35.36,35.37,35.34,35.36,36370.0,31.8866,31.8956,31.8685,31.8866,36370.0
2021-04-08 10:55:00,35.36,35.36,35.3,35.31,49022.0,31.8866,31.8866,31.8324,31.8415,49022.0
2021-04-08 11:00:00,35.31,35.33,35.28,35.31,38394.0,31.8415,31.8595,31.8144,31.8415,38394.0
2021-04-08 11:05:00,35.32,35.35,35.31,35.34,46517.0,31.8505,31.8775,31.8415,31.8685,46517.0
2021-04-08 11:10:00,35.35,35.35,35.31,35.34,288151.0,31.8775,31.8775,31.8415,31.8685,288151.0
2021-04-08 11:15:00,35.34,35.35,35.27,35.32,306258.0,31.8685,31.8775,31.8054,31.8505,306258.0
2021-04-08 11:20:00,35.32,35.38,35.31,35.36,77922.0,31.8505,31.9046,31.8415,31.8866,77922.0
2021-04-08 11:25:00,35.35,35.36,35.31,35.33,97883.0,31.8775,31.8866,31.8415,31.8595,97883.0
2021-04-08 11:30:00,35.33,35.35,35.3,35.3,51138.0,31.8595,31.8775,31.8324,31.8324,51138.0
2021-04-08 11:35:00,35.31,35.32,35.28,35.29,48243.0,31.8415,31.8505,31.8144,31.8234,48243.0
2021-04-08 11:40:00,35.3,35.31,35.29,35.3,54552.0,31.8324,31.8415,31.8234,31.8324,54552.0
2021-04-08 11:45:00,35.29,35.3,35.24,35.27,40339.0,31.8234,31.8324,31.7783,31.8054,40339.0
2021-04-08 11:50:00,35.28,35.3,35.27,35.3,34721.0,31.8144,31.8324,31.8054,31.8324,34721.0
2021-04-08 11:55:00,35.29,35.3,35.25,35.29,97237.0,31.8234,31.8324,31.7874,31.8234,97237.0
2021-04-08 12:00:00,35.29,35.29,35.26,35.27,41250.0,31.8234,31.8234,31.7964,31.8054,41250.0
2021-04-08 12:05:00,35.26,35.3,35.25,35.3,37444.0,31.7964,31.8324,31.7874,31.8324,37444.0
2021-04-08 12:10:00,35.3,35.31,35.26,35.29,47501.0,31.8324,31.8415,31.7964,31.8234,47501.0
2021-04-08 12:15:00,35.29,35.36,35.29,35.35,73991.0,31.8234,31.8866,31.8234,31.8775,73991.0
2021-04-08 12:20:00,35.36,35.37,35.33,35.34,31214.0,31.8866,31.8956,31.8595,31.8685,31214.0
2021-04-08 12:25:00,35.33,35.33,35.29,35.29,33270.0,31.8595,31.8595,31.8234,31.8234,33270.0
2021-04-08 12:30:00,35.3,35.34,35.29,35.31,55022.0,31.8324,31.8685,31.8234,31.8415,55022.0
2021-04-08 12:35:00,35.3,35.36,35.3,35.34,53466.0,31.8324,31.8866,31.8324,31.8685,53466.0
2021-04-08 12:40:00,35.35,35.35,35.33,35.34,55338.0,31.8775,31.8775,31.8595,31.8685,55338.0
2021-04-08 12:45:00,35.34,35.36,35.33,35.34,45362.0,31.8685,31.8866,31.8595,31.8685,45362.0
2021-04-08 12:50:00,35.34,35.36,35.33,35.34,45235.0,31.8685,31.8866,31.8595,31.8685,45235.0
2021-04-08 12:55:00,35.34,35.35,35.31,35.31,33201.0,31.8685,31.8775,31.8415,31.8415,33201.0
2021-04-08 13:00:00,35.31,35.33,35.31,35.33,19648.0,31.8415,31.8595,31.8415,31.8595,19648.0
2021-04-08 13:05:00,35.33,35.33,35.3,35.33,44757.0,31.8595,31.8595,31.8324,31.8595,44757.0
2021-04-08 13:10:00,35.33,35.36,35.32,35.35,55106.0,31.8595,31.8866,31.8505,31.8775,55106.0
2021-04-08 13:15:00,35.35,35.37,35.35,35.35,42763.0,31.8775,31.8956,31.8775,31.8775,42763.0
2021-04-08 13:20:00,35.35,35.37,35.35,35.36,26698.0,31.8775,31.8956,31.8775,31.8866,26698.0
2021-04-08 13:25:00,35.36,35.37,35.34,35.34,47250.0,31.8866,31.8956,31.8685,31.8685,47250.0
2021-04-08 13:30:00,35.35,35.37,35.34,35.36,51402.0,31.8775,31.8956,31.8685,31.8866,51402.0
2021-04-08 13:35:00,35.36,35.36,35.35,35.35,34357.0,31.8866,31.8866,31.8775,31.8775,34357.0
2021-04-08 13:40:00,35.36,35.4,35.35,35.38,78764.0,31.8866,31.9226,31.8775,31.9046,78764.0
2021-04-08 13:45:00,35.38,35.38,35.36,35.37,40996.0,31.9046,31.9046,31.8866,31.8956,40996.0
2021-04-08 13:50:00,35.37,35.38,35.36,35.38,44519.0,31.8956,31.9046,31.8866,31.9046,44519.0
2021-04-08 13:55:00,35.38,35.38,35.33,35.33,40626.0,31.9046,31.9046,31.8595,31.8595,40626.0
2021-04-08 14:00:00,35.34,35.34,35.31,35.32,28088.0,31.8685,31.8685,31.8415,31.8505,28088.0
2021-04-08 14:05:00,35.31,35.32,35.28,35.28,41104.0,31.8415,31.8505,31.8144,31.8144,41104.0
2021-04-08 14:10:00,35.28,35.32,35.27,35.31,39381.0,31.8144,31.8505,31.8054,31.8415,39381.0
2021-04-08 14:15:00,35.31,35.34,35.31,35.33,42312.0,31.8415,31.8685,31.8415,31.8595,42312.0
2021-04-08 14:20:00,35.34,35.36,35.33,35.35,35081.0,31.8685,31.8866,31.8595,31.8775,35081.0
2021-04-08 14:25:00,35.35,35.36,35.34,35.35,59610.0,31.8775,31.8866,31.8685,31.8775,59610.0
2021-04-08 14:30:00,35.35,35.36,35.33,35.35,52040.0,31.8775,31.8866,31.8595,31.8775,52040.0
2021-04-08 14:35:00,35.35,35.36,35.34,35.34,16670.0,31.8775,31.8866,31.8685,31.8685,16670.0
2021-04-08 14:40:00,35.34,35.35,35.34,35.34,19278.0,31.8685,31.8775,31.8685,31.8685,19278.0
2021-04-08 14:45:00,35.34,35.35,35.29,35.3,79843.0,31.8685,31.8775,31.8234,31.8324,79843.0
2021-04-08 14:50:00,35.3,35.31,35.28,35.3,31800.0,31.8324,31.8415,31.8144,31.8324,31800.0
2021-04-08 14:55:00,35.3,35.31,35.29,35.3,26296.0,31.8324,31.8415,31.8234,31.8324,26296.0
2021-04-08 15:00:00,35.3,35.31,35.28,35.29,53290.0,31.8324,31.8415,31.8144,31.8234,53290.0
2021-04-08 15:05:00,35.29,35.29,35.28,35.28,13610.0,31.8234,31.8234,31.8144,31.8144,13610.0
2021-04-08 15:10:00,35.29,35.3,35.28,35.3,55775.0,31.8234,31.8324,31.8144,31.8324,55775.0
2021-04-08 15:15:00,35.3,35.3,35.29,35.3,20583.0,31.8324,31.8324,31.8234,31.8324,20583.0
2021-04-08 15:20:00,35.3,35.33,35.29,35.29,89358.0,31.8324,31.8595,31.8234,31.8234,89358.0
2021-04-08 15:25:00,35.29,35.3,35.29,35.29,32659.0,31.8234,31.8324,31.8234,31.8234,32659.0
2021-04-08 15:30:00,35.3,35.35,35.29,35.34,97147.0,31.8324,31.8775,31.8234,31.8685,97147.0
2021-04-08 15:35:00,35.34,35.34,35.3,35.32,50391.0,31.8685,31.8685,31.8324,31.8505,50391.0
2021-04-08 15:40:00,35.32,35.34,35.31,35.32,81977.0,31.8505,31.8685,31.8415,31.8505,81977.0
2021-04-08 15:45:00,35.32,35.33,35.31,35.33,49390.0,31.8505,31.8595,31.8415,31.8595,49390.0
2021-04-08 15:50:00,35.33,35.37,35.31,35.32,223778.0,31.8595,31.8956,31.8415,31.8505,223778.0
2021-04-08 15:55:00,35.33,35.35,35.29,35.32,289493.0,31.8595,31.8775,31.8234,31.8505,289493.0
2021-04-09 09:30:00,35.31,35.35,35.26,35.31,69618.0,31.8415,31.8775,31.7964,31.8415,69618.0
2021-04-09 09:35:00,35.32,35.33,35.21,35.25,60519.0,31.8505,31.8595,31.7513,31.7874,60519.0
2021-04-09 09:40:00,35.25,35.29,35.15,35.27,167430.0,31.7874,31.8234,31.6972,31.8054,167430.0
2021-04-09 09:45:00,35.27,35.31,35.25,35.25,56087.0,31.8054,31.8415,31.7874,31.7874,56087.0
2021-04-09 09:50:00,35.25,35.27,35.24,35.25,41464.0,31.7874,31.8054,31.7783,31.7874,41464.0
2021-04-09 09:55:00,35.26,35.26,35.21,35.23,41084.0,31.7964,31.7964,31.7513,31.7693,41084.0
2021-04-09 10:00:00,35.23,35.24,35.2,35.2,71335.0,31.7693,31.7783,31.7423,31.7423,71335.0
2021-04-09 10:05:00,35.21,35.21,35.12,35.14,55133.0,31.7513,31.7513,31.6701,31.6882,55133.0
2021-04-09 10:10:00,35.13,35.19,35.13,35.16,41676.0,31.6791,31.7333,31.6791,31.7062,41676.0
2021-04-09 10:15:00,35.16,35.17,35.06,35.06,77630.0,31.7062,31.7152,31.616,31.616,77630.0
2021-04-09 10:20:00,35.06,35.07,35.04,35.05,80761.0,31.616,31.625,31.598,31.607,80761.0
2021-04-09 10:25:00,35.05,35.07,35.0,35.05,93665.0,31.607,31.625,31.5619,31.607,93665.0
2021-04-09 10:30:00,35.04,35.07,35.02,35.03,78795.0,31.598,31.625,31.58,31.589,78795.0
2021-04-09 10:35:00,35.03,35.05,34.99,35.0,49971.0,31.589,31.607,31.5529,31.5619,49971.0
2021-04-09 10:40:00,34.99,35.02,34.97,35.0,48063.0,31.5529,31.58,31.5349,31.5619,48063.0
2021-04-09 10:45:00,35.0,35.01,34.96,34.97,96939.0,31.5619,31.5709,31.5258,31.5349,96939.0
2021-04-09 10:50:00,34.96,34.99,34.9,34.91,84788.0,31.5258,31.5529,31.4717,31.4808,84788.0
2021-04-09 10:55:00,34.91,34.93,34.89,34.91,97901.0,31.4808,31.4988,31.4627,31.4808,97901.0
2021-04-09 11:00:00,34.91,34.97,34.89,34.91,77725.0,31.4808,31.5349,31.4627,31.4808,77725.0
2021-04-09 11:05:00,34.92,35.04,34.92,35.04,50587.0,31.4898,31.598,31.4898,31.598,50587.0
2021-04-09 11:10:00,35.04,35.08,35.02,35.04,38664.0,31.598,31.6341,31.58,31.598,38664.0
2021-04-09 11:15:00,35.04,35.04,34.97,35.0,82937.0,31.598,31.598,31.5349,31.5619,82937.0
2021-04-09 11:20:00,35.0,35.02,34.99,35.0,27907.0,31.5619,31.58,31.5529,31.5619,27907.0
2021-04-09 11:25:00,35.0,35.0,34.96,34.97,49955.0,31.5619,31.5619,31.5258,31.5349,49955.0
2021-04-09 11:30:00,34.97,34.97,34.93,34.96,87722.0,31.5349,31.5349,31.4988,31.5258,87722.0
2021-04-09 11:35:00,34.96,34.97,34.9,34.9,64831.0,31.5258,31.5349,31.4717,31.4717,64831.0
2021-04-09 11:40:00,34.91,34.97,34.9,34.94,43957.0,31.4808,31.5349,31.4717,31.5078,43957.0
2021-04-09 11:45:00,34.94,34.99,34.93,34.99,67207.0,31.5078,31.5529,31.4988,31.5529,67207.0
2021-04-09 11:50:00,34.99,35.03,34.98,35.01,43066.0,31.5529,31.589,31.5439,31.5709,43066.0
2021-04-09 11:55:00,35.02,35.03,35.0,35.01,52181.0,31.58,31.589,31.5619,31.5709,52181.0
2021-04-09 12:00:00,35.01,35.02,34.99,35.0,56904.0,31.5709,31.58,31.5529,31.5619,56904.0
2021-04-09 12:05:00,35.0,35.0,34.96,34.97,36131.0,31.5619,31.5619,31.5258,31.5349,36131.0
2021-04-09 12:10:00,34.96,35.02,34.96,35.01,58175.0,31.5258,31.58,31.5258,31.5709,58175.0
2021-04-09 12:15:00,35.02,35.05,35.01,35.04,51076.0,31.58,31.607,31.5709,31.598,51076.0
2021-04-09 12:20:00,35.05,35.07,35.04,35.07,27281.0,31.607,31.625,31.598,31.625,27281.0
2021-04-09 12:25:00,35.07,35.12,35.06,35.12,68987.0,31.625,31.6701,31.616,31.6701,68987.0
2021-04-09 12:30:00,35.11,35.13,35.09,35.1,58307.0,31.6611,31.6791,31.6431,31.6521,58307.0
2021-04-09 12:35:00,35.09,35.09,35.05,35.05,48396.0,31.6431,31.6431,31.607,31.607,48396.0
2021-04-09 12:40:00,35.05,35.06,35.05,35.06,28524.0,31.607,31.616,31.607,31.616,28524.0
2021-04-09 12:45:00,35.05,35.07,35.05,35.07,48865.0,31.607,31.625,31.607,31.625,48865.0
2021-04-09 12:50:00,35.07,35.07,35.05,35.07,36013.0,31.625,31.625,31.607,31.625,36013.0
2021-04-09 12:55:00,35.07,35.08,35.06,35.08,82414.0,31.625,31.6341,31.616,31.6341,82414.0
2021-04-09 13:00:00,35.08,35.08,35.03,35.04,38411.0,31.6341,31.6341,31.589,31.598,38411.0
2021-04-09 13:05:00,35.04,35.07,35.02,35.07,72734.0,31.598,31.625,31.58,31.625,72734.0
2021-04-09 13:10:00,35.06,35.1,35.06,35.07,130908.0,31.616,31.6521,31.616,31.625,130908.0
2021-04-09 13:15:00,35.06,35.06,35.0,35.04,79199.0,31.616,31.616,31.5619,31.598,79199.0
2021-04-09 13:20:00,35.04,35.07,35.04,35.04,33723.0,31.598,31.625,31.598,31.598,33723.0
2021-04-09 13:25:00,35.04,35.04,35.0,35.01,58525.0,31.598,31.598,31.5619,31.5709,58525.0
2021-04-09 13:30:00,35.01,35.06,35.0,35.05,67001.0,31.5709,31.616,31.5619,31.607,67001.0
2021-04-09 13:35:00,35.05,35.07,35.04,35.05,22304.0,31.607,31.625,31.598,31.607,22304.0
2021-04-09 13:40:00,35.05,35.11,35.05,35.11,48346.0,31.607,31.6611,31.607,31.6611,48346.0
2021-04-09 13:45:00,35.1,35.13,35.07,35.08,65379.0,31.6521,31.6791,31.625,31.6341,65379.0
2021-04-09 13:50:00,35.08,35.08,35.05,35.05,49222.0,31.6341,31.6341,31.607,31.607,49222.0
2021-04-09 13:55:00,35.06,35.08,35.05,35.05,38987.0,31.616,31.6341,31.607,31.607,38987.0
2021-04-09 14:00:00,35.05,35.06,35.04,35.05,43297.0,31.607,31.616,31.598,31.607,43297.0
2021-04-09 14:05:00,35.05,35.09,35.05,35.09,38980.0,31.607,31.6431,31.607,31.6431,38980.0
2021-04-09 14:10:00,35.09,35.14,35.08,35.14,42784.0,31.6431,31.6882,31.6341,31.6882,42784.0
2021-04-09 14:15:00,35.14,35.15,35.1,35.1,49656.0,31.6882,31.6972,31.6521,31.6521,49656.0
2021-04-09 14:20:00,35.1,35.11,35.09,35.1,39167.0,31.6521,31.6611,31.6431,31.6521,39167.0
2021-04-09 14:25:00,35.09,35.13,35.09,35.12,54644.0,31.6431,31.6791,31.6431,31.6701,54644.0
2021-04-09 14:30:00,35.12,35.12,35.1,35.12,27085.0,31.6701,31.6701,31.6521,31.6701,27085.0
2021-04-09 14:35:00,35.12,35.12,35.09,35.09,43394.0,31.6701,31.6701,31.6431,31.6431,43394.0
2021-04-09 14:40:00,35.09,35.09,35.03,35.05,61825.0,31.6431,31.6431,31.589,31.607,61825.0
2021-04-09 14:45:00,35.05,35.09,35.05,35.09,46468.0,31.607,31.6431,31.607,31.6431,46468.0
2021-04-09 14:50:00,35.09,35.09,35.07,35.09,35383.0,31.6431,31.6431,31.625,31.6431,35383.0
2021-04-09 14:55:00,35.09,35.1,35.07,35.08,43669.0,31.6431,31.6521,31.625,31.6341,43669.0
2021-04-09 15:00:00,35.08,35.09,35.08,35.08,17381.0,31.6341,31.6431,31.6341,31.6341,17381.0
2021-04-09 15:05:00,35.08,35.12,35.07,35.1,65841.0,31.6341,31.6701,31.625,31.6521,65841.0
2021-04-09 15:10:00,35.1,35.14,35.1,35.12,29824.0,31.6521,31.6882,31.6521,31.6701,29824.0
2021-04-09 15:15:00,35.13,35.15,35.12,35.15,41016.0,31.6791,31.6972,31.6701,31.6972,41016.0
2021-04-09 15:20:00,35.15,35.16,35.14,35.15,26095.0,31.6972,31.7062,31.6882,31.6972,26095.0
2021-04-09 15:25:00,35.15,35.16,35.14,35.15,29210.0,31.6972,31.7062,31.6882,31.6972,29210.0
2021-04-09 15:30:00,35.15,35.2,35.14,35.19,78025.0,31.6972,31.7423,31.6882,31.7333,78025.0
2021-04-09 15:35:00,35.2,35.21,35.16,35.17,63376.0,31.7423,31.7513,31.7062,31.7152,63376.0
2021-04-09 15:40:00,35.17,35.17,35.15,35.16,66823.0,31.7152,31.7152,31.6972,31.7062,66823.0
2021-04-09 15:45:00,35.16,35.19,35.15,35.18,49296.0,31.7062,31.7333,31.6972,31.7242,49296.0
2021-04-09 15:50:00,35.19,35.24,35.18,35.23,191249.0,31.7333,31.7783,31.7242,31.7693,191249.0
2021-04-09 15:55:00,35.23,35.24,35.13,35.13,210279.0,31.7693,31.7783,31.6791,31.6791,210279.0
2021-04-12 09:30:00,35.28,35.28,35.11,35.24,89350.0,31.8144,31.8144,31.6611,31.7783,89350.0
2021-04-12 09:35:00,35.25,35.33,35.24,35.32,50940.0,31.7874,31.8595,31.7783,31.8505,50940.0
2021-04-12 09:40:00,35.32,35.35,35.27,35.34,46879.0,31.8505,31.8775,31.8054,31.8685,46879.0
2021-04-12 09:45:00,35.34,35.41,35.34,35.41,103209.0,31.8685,31.9316,31.8685,31.9316,103209.0
2021-04-12 09:50:00,35.41,35.45,35.37,35.38,59642.0,31.9316,31.9677,31.8956,31.9046,59642.0
2021-04-12 09:55:00,35.37,35.41,35.35,35.37,57573.0,31.8956,31.9316,31.8775,31.8956,57573.0
2021-04-12 10:00:00,35.37,35.42,35.37,35.4,57968.0,31.8956,31.9407,31.8956,31.9226,57968.0
2021-04-12 10:05:00,35.41,35.42,35.33,35.38,51519.0,31.9316,31.9407,31.8595,31.9046,51519.0
2021-04-12 10:10:00,35.39,35.45,35.38,35.43,42100.0,31.9136,31.9677,31.9046,31.9497,42100.0
2021-04-12 10:15:00,35.44,35.44,35.4,35.42,40533.0,31.9587,31.9587,31.9226,31.9407,40533.0
2021-04-12 10:20:00,35.41,35.43,35.39,35.41,44534.0,31.9316,31.9497,31.9136,31.9316,44534.0
2021-04-12 10:25:00,35.41,35.49,35.41,35.45,66683.0,31.9316,32.0038,31.9316,31.9677,66683.0
2021-04-12 10:30:00,35.44,35.47,35.41,35.47,46444.0,31.9587,31.9857,31.9316,31.9857,46444.0
2021-04-12 10:35:00,35.47,35.49,35.44,35.48,53153.0,31.9857,32.0038,31.9587,31.9948,53153.0
2021-04-12 10:40:00,35.48,35.54,35.48,35.53,35831.0,31.9948,32.0489,31.9948,32.0399,35831.0
2021-04-12 10:45:00,35.54,35.54,35.48,35.5,54919.0,32.0489,32.0489,31.9948,32.0128,54919.0
2021-04-12 10:50:00,35.5,35.5,35.47,35.48,46462.0,32.0128,32.0128,31.9857,31.9948,46462.0
2021-04-12 10:55:00,35.48,35.55,35.48,35.54,39109.0,31.9948,32.0579,31.9948,32.0489,39109.0
2021-04-12 11:00:00,35.54,35.56,35.51,35.52,55830.0,32.0489,32.0669,32.0218,32.0308,55830.0
2021-04-12 11:05:00,35.51,35.56,35.5,35.55,44230.0,32.0218,32.0669,32.0128,32.0579,44230.0
2021-04-12 11:10:00,35.55,35.59,35.51,35.54,46555.0,32.0579,32.094,32.0218,32.0489,46555.0
2021-04-12 11:15:00,35.53,35.54,35.47,35.47,32569.0,32.0399,32.0489,31.9857,31.9857,32569.0
2021-04-12 11:20:00,35.47,35.48,35.43,35.48,49922.0,31.9857,31.9948,31.9497,31.9948,49922.0
2021-04-12 11:25:00,35.48,35.49,35.47,35.49,30350.0,31.9948,32.0038,31.9857,32.0038,30350.0
2021-04-12 11:30:00,35.49,35.49,35.45,35.45,49690.0,32.0038,32.0038,31.9677,31.9677,49690.0
2021-04-12 11:35:00,35.45,35.47,35.45,35.45,44720.0,31.9677,31.9857,31.9677,31.9677,44720.0
2021-04-12 11:40:00,35.45,35.47,35.43,35.45,67739.0,31.9677,31.9857,31.9497,31.9677,67739.0
2021-04-12 11:45:00,35.45,35.46,35.44,35.45,15640.0,31.9677,31.9767,31.9587,31.9677,15640.0
2021-04-12 11:50:00,35.44,35.53,35.44,35.52,65702.0,31.9587,32.0399,31.9587,32.0308,65702.0
2021-04-12 11:55:00,35.52,35.54,35.52,35.54,25695.0,32.0308,32.0489,32.0308,32.0489,25695.0
2021-04-12 12:00:00,35.54,35.59,35.53,35.56,55401.0,32.0489,32.094,32.0399,32.0669,55401.0
2021-04-12 12:05:00,35.56,35.57,35.53,35.54,23488.0,32.0669,32.0759,32.0399,32.0489,23488.0
2021-04-12 12:10:00,35.54,35.55,35.52,35.53,30766.0,32.0489,32.0579,32.0308,32.0399,30766.0
2021-04-12 12:15:00,35.54,35.56,35.51,35.55,41445.0,32.0489,32.0669,32.0218,32.0579,41445.0
2021-04-12 12:20:00,35.55,35.61,35.55,35.59,47397.0,32.0579,32.112,32.0579,32.094,47397.0
2021-04-12 12:25:00,35.59,35.6,35.59,35.59,18332.0,32.094,32.103,32.094,32.094,18332.0
2021-04-12 12:30:00,35.59,35.61,35.58,35.6,55571.0,32.094,32.112,32.0849,32.103,55571.0
2021-04-12 12:35:00,35.61,35.61,35.55,35.57,42769.0,32.112,32.112,32.0579,32.0759,42769.0
2021-04-12 12:40:00,35.57,35.58,35.56,35.57,26841.0,32.0759,32.0849,32.0669,32.0759,26841.0
2021-04-12 12:45:00,35.57,35.57,35.55,35.55,31175.0,32.0759,32.0759,32.0579,32.0579,31175.0
2021-04-12 12:50:00,35.55,35.56,35.53,35.54,36962.0,32.0579,32.0669,32.0399,32.0489,36962.0
2021-04-12 12:55:00,35.53,35.53,35.51,35.52,25933.0,32.0399,32.0399,32.0218,32.0308,25933.0
2021-04-12 13:00:00,35.52,35.53,35.47,35.47,51639.0,32.0308,32.0399,31.9857,31.9857,51639.0
2021-04-12 13:05:00,35.47,35.49,35.46,35.48,35362.0,31.9857,32.0038,31.9767,31.9948,35362.0
2021-04-12 13:10:00,35.48,35.5,35.46,35.46,40992.0,31.9948,32.0128,31.9767,31.9767,40992.0
2021-04-12 13:15:00,35.46,35.48,35.46,35.47,41557.0,31.9767,31.9948,31.9767,31.9857,41557.0
2021-04-12 13:20:00,35.47,35.47,35.41,35.41,42041.0,31.9857,31.9857,31.9316,31.9316,42041.0
2021-04-12 13:25:00,35.41,35.44,35.4,35.42,37838.0,31.9316,31.9587,31.9226,31.9407,37838.0
2021-04-12 13:30:00,35.42,35.42,35.39,35.39,25026.0,31.9407,31.9407,31.9136,31.9136,25026.0
2021-04-12 13:35:00,35.4,35.45,35.39,35.44,54076.0,31.9226,31.9677,31.9136,31.9587,54076.0
2021-04-12 13:40:00,35.44,35.47,35.43,35.47,46711.0,31.9587,31.9857,31.9497,31.9857,46711.0
2021-04-12 13:45:00,35.47,35.48,35.43,35.44,98883.0,31.9857,31.9948,31.9497,31.9587,98883.0
2021-04-12 13:50:00,35.44,35.44,35.39,35.4,33909.0,31.9587,31.9587,31.9136,31.9226,33909.0
2021-04-12 13:55:00,35.4,35.42,35.4,35.41,33985.0,31.9226,31.9407,31.9226,31.9316,33985.0
2021-04-12 14:00:00,35.42,35.44,35.41,35.42,32079.0,31.9407,31.9587,31.9316,31.9407,32079.0
2021-04-12 14:05:00,35.42,35.44,35.41,35.44,51401.0,31.9407,31.9587,31.9316,31.9587,51401.0
2021-04-12 14:10:00,35.43,35.45,35.41,35.44,42915.0,31.9497,31.9677,31.9316,31.9587,42915.0
2021-04-12 14:15:00,35.45,35.45,35.41,35.41,29456.0,31.9677,31.9677,31.9316,31.9316,29456.0
2021-04-12 14:20:00,35.41,35.42,35.4,35.41,25125.0,31.9316,31.9407,31.9226,31.9316,25125.0
2021-04-12 14:25:00,35.41,35.42,35.41,35.41,22803.0,31.9316,31.9407,31.9316,31.9316,22803.0
2021-04-12 14:30:00,35.41,35.42,35.41,35.41,39948.0,31.9316,31.9407,31.9316,31.9316,39948.0
2021-04-12 14:35:00,35.41,35.42,35.39,35.4,34991.0,31.9316,31.9407,31.9136,31.9226,34991.0
2021-04-12 14:40:00,35.4,35.4,35.38,35.4,56038.0,31.9226,31.9226,31.9046,31.9226,56038.0
2021-04-12 14:45:00,35.4,35.4,35.39,35.39,8996.0,31.9226,31.9226,31.9136,31.9136,8996.0
2021-04-12 14:50:00,35.4,35.41,35.39,35.41,43507.0,31.9226,31.9316,31.9136,31.9316,43507.0
2021-04-12 14:55:00,35.41,35.44,35.4,35.43,41117.0,31.9316,31.9587,31.9226,31.9497,41117.0
2021-04-12 15:00:00,35.44,35.44,35.43,35.44,23826.0,31.9587,31.9587,31.9497,31.9587,23826.0
2021-04-12 15:05:00,35.44,35.45,35.43,35.45,44723.0,31.9587,31.9677,31.9497,31.9677,44723.0
2021-04-12 15:10:00,35.45,35.45,35.43,35.44,30148.0,31.9677,31.9677,31.9497,31.9587,30148.0
2021-04-12 15:15:00,35.44,35.44,35.41,35.41,45535.0,31.9587,31.9587,31.9316,31.9316,45535.0
2021-04-12 15:20:00,35.41,35.43,35.41,35.43,53024.0,31.9316,31.9497,31.9316,31.9497,53024.0
2021-04-12 15:25:00,35.43,35.48,35.42,35.48,64013.0,31.9497,31.9948,31.9407,31.9948,64013.0
2021-04-12 15:30:00,35.48,35.48,35.46,35.47,61778.0,31.9948,31.9948,31.9767,31.9857,61778.0
2021-04-12 15:35:00,35.46,35.48,35.46,35.47,39756.0,31.9767,31.9948,31.9767,31.9857,39756.0
2021-04-12 15:40:00,35.48,35.48,35.46,35.46,43101.0,31.9948,31.9948,31.9767,31.9767,43101.0
2021-04-12 15:45:00,35.47,35.51,35.46,35.48,103637.0,31.9857,32.0218,31.9767,31.9948,103637.0
2021-04-12 15:50:00,35.48,35.49,35.45,35.45,115720.0,31.9948,32.0038,31.9677,31.9677,115720.0
2021-04-12 15:55:00,35.45,35.5,35.42,35.47,182224.0,31.9677,32.0128,31.9407,31.9857,182224.0
2021-04-13 09:30:00,35.34,35.44,35.23,35.41,81401.0,31.8685,31.9587,31.7693,31.9316,81401.0
2021-04-13 09:35:00,35.42,35.45,35.36,35.36,27113.0,31.9407,31.9677,31.8866,31.8866,27113.0
2021-04-13 09:40:00,35.36,35.41,35.28,35.4,33586.0,31.8866,31.9316,31.8144,31.9226,33586.0
2021-04-13 09:45:00,35.4,35.4,35.33,35.37,24784.0,31.9226,31.9226,31.8595,31.8956,24784.0
2021-04-13 09:50:00,35.37,35.45,35.35,35.44,56982.0,31.8956,31.9677,31.8775,31.9587,56982.0
2021-04-13 09:55:00,35.43,35.46,35.41,35.45,41221.0,31.9497,31.9767,31.9316,31.9677,41221.0
2021-04-13 10:00:00,35.45,35.5,35.39,35.42,67698.0,31.9677,32.0128,31.9136,31.9407,67698.0
2021-04-13 10:05:00,35.42,35.54,35.4,35.54,45965.0,31.9407,32.0489,31.9226,32.0489,45965.0
2021-04-13 10:10:00,35.54,35.56,35.49,35.5,60761.0,32.0489,32.0669,32.0038,32.0128,60761.0
2021-04-13 10:15:00,35.5,35.56,35.5,35.55,39173.0,32.0128,32.0669,32.0128,32.0579,39173.0
2021-04-13 10:20:00,35.55,35.61,35.52,35.58,41792.0,32.0579,32.112,32.0308,32.0849,41792.0
2021-04-13 10:25:00,35.57,35.57,35.48,35.48,28038.0,32.0759,32.0759,31.9948,31.9948,28038.0
2021-04-13 10:30:00,35.49,35.49,35.46,35.48,18975.0,32.0038,32.0038,31.9767,31.9948,18975.0
2021-04-13 10:35:00,35.48,35.51,35.46,35.51,22859.0,31.9948,32.0218,31.9767,32.0218,22859.0
2021-04-13 10:40:00,35.5,35.54,35.47,35.53,46815.0,32.0128,32.0489,31.9857,32.0399,46815.0
2021-04-13 10:45:00,35.54,35.54,35.5,35.51,25276.0,32.0489,32.0489,32.0128,32.0218,25276.0
2021-04-13 10:50:00,35.51,35.51,35.48,35.48,11526.0,32.0218,32.0218,31.9948,31.9948,11526.0
2021-04-13 10:55:00,35.48,35.52,35.47,35.48,27995.0,31.9948,32.0308,31.9857,31.9948,27995.0
2021-04-13 11:00:00,35.47,35.47,35.42,35.43,15685.0,31.9857,31.9857,31.9407,31.9497,15685.0
2021-04-13 11:05:00,35.43,35.44,35.4,35.43,25551.0,31.9497,31.9587,31.9226,31.9497,25551.0
2021-04-13 11:10:00,35.43,35.43,35.39,35.4,19960.0,31.9497,31.9497,31.9136,31.9226,19960.0
2021-04-13 11:15:00,35.39,35.46,35.38,35.45,27235.0,31.9136,31.9767,31.9046,31.9677,27235.0
2021-04-13 11:20:00,35.45,35.51,35.44,35.48,35626.0,31.9677,32.0218,31.9587,31.9948,35626.0
2021-04-13 11:25:00,35.48,35.49,35.45,35.47,18451.0,31.9948,32.0038,31.9677,31.9857,18451.0
2021-04-13 11:30:00,35.47,35.49,35.45,35.45,19840.0,31.9857,32.0038,31.9677,31.9677,19840.0
2021-04-13 11:35:00,35.45,35.47,35.4,35.43,35872.0,31.9677,31.9857,31.9226,31.9497,35872.0
2021-04-13 11:40:00,35.42,35.44,35.41,35.43,14928.0,31.9407,31.9587,31.9316,31.9497,14928.0
2021-04-13 11:45:00,35.44,35.46,35.41,35.45,39578.0,31.9587,31.9767,31.9316,31.9677,39578.0
2021-04-13 11:50:00,35.45,35.48,35.43,35.47,21795.0,31.9677,31.9948,31.9497,31.9857,21795.0
2021-04-13 11:55:00,35.47,35.49,35.45,35.48,24548.0,31.9857,32.0038,31.9677,31.9948,24548.0
2021-04-13 12:00:00,35.48,35.49,35.46,35.47,14390.0,31.9948,32.0038,31.9767,31.9857,14390.0
2021-04-13 12:05:00,35.46,35.46,35.44,35.45,17971.0,31.9767,31.9767,31.9587,31.9677,17971.0
2021-04-13 12:10:00,35.45,35.45,35.41,35.42,21243.0,31.9677,31.9677,31.9316,31.9407,21243.0
2021-04-13 12:15:00,35.42,35.42,35.41,35.41,6892.0,31.9407,31.9407,31.9316,31.9316,6892.0
2021-04-13 12:20:00,35.42,35.42,35.39,35.4,19396.0,31.9407,31.9407,31.9136,31.9226,19396.0
2021-04-13 12:25:00,35.4,35.43,35.38,35.42,17210.0,31.9226,31.9497,31.9046,31.9407,17210.0
2021-04-13 12:30:00,35.41,35.43,35.4,35.42,16175.0,31.9316,31.9497,31.9226,31.9407,16175.0
2021-04-13 12:35:00,35.41,35.44,35.41,35.44,15098.0,31.9316,31.9587,31.9316,31.9587,15098.0
2021-04-13 12:40:00,35.43,35.44,35.42,35.43,9959.0,31.9497,31.9587,31.9407,31.9497,9959.0
2021-04-13 12:45:00,35.42,35.43,35.39,35.4,12391.0,31.9407,31.9497,31.9136,31.9226,12391.0
2021-04-13 12:50:00,35.4,35.4,35.38,35.39,8017.0,31.9226,31.9226,31.9046,31.9136,8017.0
2021-04-13 12:55:00,35.39,35.39,35.37,35.38,8185.0,31.9136,31.9136,31.8956,31.9046,8185.0
2021-04-13 13:00:00,35.37,35.42,35.35,35.41,48736.0,31.8956,31.9407,31.8775,31.9316,48736.0
2021-04-13 13:05:00,35.42,35.46,35.42,35.44,58261.0,31.9407,31.9767,31.9407,31.9587,58261.0
2021-04-13 13:10:00,35.44,35.44,35.39,35.41,16078.0,31.9587,31.9587,31.9136,31.9316,16078.0
2021-04-13 13:15:00,35.42,35.42,35.4,35.41,15028.0,31.9407,31.9407,31.9226,31.9316,15028.0
2021-04-13 13:20:00,35.41,35.42,35.39,35.4,12621.0,31.9316,31.9407,31.9136,31.9226,12621.0
2021-04-13 13:25:00,35.4,35.4,35.36,35.4,23730.0,31.9226,31.9226,31.8866,31.9226,23730.0
2021-04-13 13:30:00,35.4,35.4,35.36,35.37,20558.0,31.9226,31.9226,31.8866,31.8956,20558.0
2021-04-13 13:35:00,35.37,35.37,35.35,35.36,21465.0,31.8956,31.8956,31.8775,31.8866,21465.0
2021-04-13 13:40:00,35.36,35.37,35.34,35.35,18130.0,31.8866,31.8956,31.8685,31.8775,18130.0
2021-04-13 13:45:00,35.34,35.35,35.33,35.34,19839.0,31.8685,31.8775,31.8595,31.8685,19839.0
2021-04-13 13:50:00,35.33,35.37,35.33,35.37,25723.0,31.8595,31.8956,31.8595,31.8956,25723.0
2021-04-13 13:55:00,35.38,35.39,35.34,35.37,22378.0,31.9046,31.9136,31.8685,31.8956,22378.0
2021-04-13 14:00:00,35.37,35.38,35.35,35.38,16577.0,31.8956,31.9046,31.8775,31.9046,16577.0
2021-04-13 14:05:00,35.38,35.39,35.36,35.39,12680.0,31.9046,31.9136,31.8866,31.9136,12680.0
2021-04-13 14:10:00,35.39,35.42,35.38,35.41,14642.0,31.9136,31.9407,31.9046,31.9316,14642.0
2021-04-13 14:15:00,35.41,35.43,35.41,35.41,9218.0,31.9316,31.9497,31.9316,31.9316,9218.0
2021-04-13 14:20:00,35.42,35.42,35.39,35.41,19806.0,31.9407,31.9407,31.9136,31.9316,19806.0
2021-04-13 14:25:00,35.41,35.43,35.41,35.42,14047.0,31.9316,31.9497,31.9316,31.9407,14047.0
2021-04-13 14:30:00,35.41,35.44,35.4,35.41,11873.0,31.9316,31.9587,31.9226,31.9316,11873.0
2021-04-13 14:35:00,35.41,35.41,35.4,35.41,9158.0,31.9316,31.9316,31.9226,31.9316,9158.0
2021-04-13 14:40:00,35.4,35.41,35.4,35.41,8632.0,31.9226,31.9316,31.9226,31.9316,8632.0
2021-04-13 14:45:00,35.41,35.45,35.4,35.44,22225.0,31.9316,31.9677,31.9226,31.9587,22225.0
2021-04-13 14:50:00,35.44,35.44,35.42,35.44,10892.0,31.9587,31.9587,31.9407,31.9587,10892.0
2021-04-13 14:55:00,35.43,35.46,35.42,35.45,20163.0,31.9497,31.9767,31.9407,31.9677,20163.0
2021-04-13 15:00:00,35.45,35.48,35.45,35.48,12726.0,31.9677,31.9948,31.9677,31.9948,12726.0
2021-04-13 15:05:00,35.47,35.5,35.46,35.49,20924.0,31.9857,32.0128,31.9767,32.0038,20924.0
2021-04-13 15:10:00,35.5,35.54,35.49,35.5,42123.0,32.0128,32.0489,32.0038,32.0128,42123.0
2021-04-13 15:15:00,35.5,35.5,35.46,35.47,26189.0,32.0128,32.0128,31.9767,31.9857,26189.0
2021-04-13 15:20:00,35.47,35.48,35.46,35.47,15096.0,31.9857,31.9948,31.9767,31.9857,15096.0
2021-04-13 15:25:00,35.46,35.48,35.46,35.48,18550.0,31.9767,31.9948,31.9767,31.9948,18550.0
2021-04-13 15:30:00,35.48,35.48,35.45,35.45,41346.0,31.9948,31.9948,31.9677,31.9677,41346.0
2021-04-13 15:35:00,35.45,35.46,35.43,35.45,38942.0,31.9677,31.9767,31.9497,31.9677,38942.0
2021-04-13 15:40:00,35.44,35.48,35.43,35.44,51944.0,31.9587,31.9948,31.9497,31.9587,51944.0
2021-04-13 15:45:00,35.45,35.45,35.41,35.41,100027.0,31.9677,31.9677,31.9316,31.9316,100027.0
2021-04-13 15:50:00,35.42,35.42,35.37,35.41,134152.0,31.9407,31.9407,31.8956,31.9316,134152.0
2021-04-13 15:55:00,35.41,35.41,35.36,35.38,228177.0,31.9316,31.9316,31.8866,31.9046,228177.0
2021-04-14 09:30:00,35.44,35.51,35.28,35.35,50704.0,31.9587,32.0218,31.8144,31.8775,50704.0
2021-04-14 09:35:00,35.36,35.36,35.28,35.31,25431.0,31.8866,31.8866,31.8144,31.8415,25431.0
2021-04-14 09:40:00,35.31,35.39,35.29,35.36,31697.0,31.8415,31.9136,31.8234,31.8866,31697.0
2021-04-14 09:45:00,35.35,35.36,35.25,35.28,41245.0,31.8775,31.8866,31.7874,31.8144,41245.0
2021-04-14 09:50:00,35.27,35.33,35.26,35.32,25627.0,31.8054,31.8595,31.7964,31.8505,25627.0
2021-04-14 09:55:00,35.32,35.33,35.26,35.26,11738.0,31.8505,31.8595,31.7964,31.7964,11738.0
2021-04-14 10:00:00,35.26,35.27,35.21,35.22,25896.0,31.7964,31.8054,31.7513,31.7603,25896.0
2021-04-14 10:05:00,35.22,35.26,35.21,35.26,14875.0,31.7603,31.7964,31.7513,31.7964,14875.0
2021-04-14 10:10:00,35.26,35.32,35.25,35.27,38065.0,31.7964,31.8505,31.7874,31.8054,38065.0
2021-04-14 10:15:00,35.27,35.33,35.27,35.27,23375.0,31.8054,31.8595,31.8054,31.8054,23375.0
2021-04-14 10:20:00,35.27,35.33,35.26,35.32,15100.0,31.8054,31.8595,31.7964,31.8505,15100.0
2021-04-14 10:25:00,35.32,35.39,35.32,35.37,19811.0,31.8505,31.9136,31.8505,31.8956,19811.0
2021-04-14 10:30:00,35.39,35.45,35.38,35.43,29725.0,31.9136,31.9677,31.9046,31.9497,29725.0
2021-04-14 10:35:00,35.44,35.45,35.39,35.39,38767.0,31.9587,31.9677,31.9136,31.9136,38767.0
2021-04-14 10:40:00,35.39,35.42,35.37,35.37,13392.0,31.9136,31.9407,31.8956,31.8956,13392.0
2021-04-14 10:45:00,35.38,35.4,35.37,35.37,25489.0,31.9046,31.9226,31.8956,31.8956,25489.0
2021-04-14 10:50:00,35.37,35.38,35.33,35.34,25086.0,31.8956,31.9046,31.8595,31.8685,25086.0
2021-04-14 10:55:00,35.35,35.38,35.35,35.37,8806.0,31.8775,31.9046,31.8775,31.8956,8806.0
2021-04-14 11:00:00,35.37,35.37,35.31,35.32,34636.0,31.8956,31.8956,31.8415,31.8505,34636.0
2021-04-14 11:05:00,35.32,35.35,35.3,35.34,26044.0,31.8505,31.8775,31.8324,31.8685,26044.0
2021-04-14 11:10:00,35.33,35.33,35.29,35.33,42816.0,31.8595,31.8595,31.8234,31.8595,42816.0
2021-04-14 11:15:00,35.33,35.35,35.29,35.3,38882.0,31.8595,31.8775,31.8234,31.8324,38882.0
2021-04-14 11:20:00,35.31,35.31,35.29,35.31,43981.0,31.8415,31.8415,31.8234,31.8415,43981.0
2021-04-14 11:25:00,35.32,35.33,35.31,35.33,51051.0,31.8505,31.8595,31.8415,31.8595,51051.0
2021-04-14 11:30:00,35.33,35.34,35.32,35.33,16548.0,31.8595,31.8685,31.8505,31.8595,16548.0
2021-04-14 11:35:00,35.34,35.34,35.32,35.34,21952.0,31.8685,31.8685,31.8505,31.8685,21952.0
2021-04-14 11:40:00,35.34,35.35,35.33,35.34,18827.0,31.8685,31.8775,31.8595,31.8685,18827.0
2021-04-14 11:45:00,35.34,35.34,35.31,35.31,12290.0,31.8685,31.8685,31.8415,31.8415,12290.0
2021-04-14 11:50:00,35.31,35.31,35.28,35.29,7767.0,31.8415,31.8415,31.8144,31.8234,7767.0
2021-04-14 11:55:00,35.29,35.29,35.27,35.27,39710.0,31.8234,31.8234,31.8054,31.8054,39710.0
2021-04-14 12:00:00,35.27,35.3,35.27,35.28,20396.0,31.8054,31.8324,31.8054,31.8144,20396.0
2021-04-14 12:05:00,35.28,35.3,35.27,35.3,23171.0,31.8144,31.8324,31.8054,31.8324,23171.0
2021-04-14 12:10:00,35.29,35.3,35.28,35.29,20321.0,31.8234,31.8324,31.8144,31.8234,20321.0
2021-04-14 12:15:00,35.29,35.3,35.28,35.29,22739.0,31.8234,31.8324,31.8144,31.8234,22739.0
2021-04-14 12:20:00,35.3,35.3,35.28,35.29,6006.0,31.8324,31.8324,31.8144,31.8234,6006.0
2021-04-14 12:25:00,35.29,35.29,35.25,35.25,29699.0,31.8234,31.8234,31.7874,31.7874,29699.0
2021-04-14 12:30:00,35.25,35.26,35.25,35.25,1610.0,31.7874,31.7964,31.7874,31.7874,1610.0
2021-04-14 12:35:00,35.26,35.26,35.25,35.26,22103.0,31.7964,31.7964,31.7874,31.7964,22103.0
2021-04-14 12:40:00,35.25,35.26,35.25,35.26,12250.0,31.7874,31.7964,31.7874,31.7964,12250.0
2021-04-14 12:45:00,35.26,35.27,35.25,35.27,15222.0,31.7964,31.8054,31.7874,31.8054,15222.0
2021-04-14 12:50:00,35.26,35.27,35.26,35.27,4365.0,31.7964,31.8054,31.7964,31.8054,4365.0
2021-04-14 12:55:00,35.27,35.32,35.26,35.31,33783.0,31.8054,31.8505,31.7964,31.8415,33783.0
2021-04-14 13:00:00,35.31,35.32,35.27,35.32,26347.0,31.8415,31.8505,31.8054,31.8505,26347.0
2021-04-14 13:05:00,35.32,35.34,35.31,35.34,10516.0,31.8505,31.8685,31.8415,31.8685,10516.0
2021-04-14 13:10:00,35.33,35.37,35.33,35.36,14390.0,31.8595,31.8956,31.8595,31.8866,14390.0
2021-04-14 13:15:00,35.36,35.36,35.34,35.34,5974.0,31.8866,31.8866,31.8685,31.8685,5974.0
2021-04-14 13:20:00,35.34,35.36,35.34,35.34,7786.0,31.8685,31.8866,31.8685,31.8685,7786.0
2021-04-14 13:25:00,35.35,35.44,35.34,35.42,36720.0,31.8775,31.9587,31.8685,31.9407,36720.0
2021-04-14 13:30:00,35.42,35.42,35.35,35.37,25781.0,31.9407,31.9407,31.8775,31.8956,25781.0
2021-04-14 13:35:00,35.37,35.38,35.34,35.37,29195.0,31.8956,31.9046,31.8685,31.8956,29195.0
2021-04-14 13:40:00,35.37,35.38,35.36,35.38,29849.0,31.8956,31.9046,31.8866,31.9046,29849.0
2021-04-14 13:45:00,35.38,35.38,35.36,35.38,7409.0,31.9046,31.9046,31.8866,31.9046,7409.0
2021-04-14 13:50:00,35.38,35.39,35.36,35.38,22150.0,31.9046,31.9136,31.8866,31.9046,22150.0
2021-04-14 13:55:00,35.38,35.38,35.33,35.34,24944.0,31.9046,31.9046,31.8595,31.8685,24944.0
2021-04-14 14:00:00,35.34,35.36,35.31,35.36,18226.0,31.8685,31.8866,31.8415,31.8866,18226.0
2021-04-14 14:05:00,35.36,35.36,35.32,35.36,19933.0,31.8866,31.8866,31.8505,31.8866,19933.0
2021-04-14 14:10:00,35.36,35.38,35.34,35.36,27346.0,31.8866,31.9046,31.8685,31.8866,27346.0
2021-04-14 14:15:00,35.36,35.37,35.33,35.37,28097.0,31.8866,31.8956,31.8595,31.8956,28097.0
2021-04-14 14:20:00,35.37,35.37,35.35,35.36,18694.0,31.8956,31.8956,31.8775,31.8866,18694.0
2021-04-14 14:25:00,35.36,35.41,35.34,35.41,45418.0,31.8866,31.9316,31.8685,31.9316,45418.0
2021-04-14 14:30:00,35.41,35.42,35.38,35.41,25913.0,31.9316,31.9407,31.9046,31.9316,25913.0
2021-04-14 14:35:00,35.41,35.43,35.4,35.41,21928.0,31.9316,31.9497,31.9226,31.9316,21928.0
2021-04-14 14:40:00,35.41,35.41,35.37,35.38,18048.0,31.9316,31.9316,31.8956,31.9046,18048.0
2021-04-14 14:45:00,35.38,35.39,35.37,35.38,15270.0,31.9046,31.9136,31.8956,31.9046,15270.0
2021-04-14 14:50:00,35.38,35.38,35.35,35.36,9964.0,31.9046,31.9046,31.8775,31.8866,9964.0
2021-04-14 14:55:00,35.36,35.41,35.36,35.39,18469.0,31.8866,31.9316,31.8866,31.9136,18469.0
2021-04-14 15:00:00,35.39,35.4,35.36,35.39,17592.0,31.9136,31.9226,31.8866,31.9136,17592.0
2021-04-14 15:05:00,35.39,35.4,35.37,35.39,21892.0,31.9136,31.9226,31.8956,31.9136,21892.0
2021-04-14 15:10:00,35.39,35.44,35.36,35.44,52741.0,31.9136,31.9587,31.8866,31.9587,52741.0
2021-04-14 15:15:00,35.44,35.47,35.42,35.43,39815.0,31.9587,31.9857,31.9407,31.9497,39815.0
2021-04-14 15:20:00,35.43,35.43,35.4,35.41,18353.0,31.9497,31.9497,31.9226,31.9316,18353.0
2021-04-14 15:25:00,35.42,35.42,35.41,35.42,22249.0,31.9407,31.9407,31.9316,31.9407,22249.0
2021-04-14 15:30:00,35.42,35.42,35.38,35.39,85034.0,31.9407,31.9407,31.9046,31.9136,85034.0
2021-04-14 15:35:00,35.38,35.38,35.32,35.37,88172.0,31.9046,31.9046,31.8505,31.8956,88172.0
2021-04-14 15:40:00,35.37,35.37,35.35,35.37,43695.0,31.8956,31.8956,31.8775,31.8956,43695.0
2021-04-14 15:45:00,35.37,35.39,35.35,35.36,53635.0,31.8956,31.9136,31.8775,31.8866,53635.0
2021-04-14 15:50:00,35.36,35.41,35.35,35.37,139750.0,31.8866,31.9316,31.8775,31.8956,139750.0
2021-04-14 15:55:00,35.37,35.38,35.32,35.34,244918.0,31.8956,31.9046,31.8505,31.8685,244918.0
2021-04-15 09:30:00,35.55,35.71,35.55,35.68,85781.0,32.0579,32.2022,32.0579,32.1751,85781.0
2021-04-15 09:35:00,35.7,35.72,35.59,35.63,55220.0,32.1932,32.2112,32.094,32.13,55220.0
2021-04-15 09:40:00,35.63,35.65,35.6,35.62,232356.0,32.13,32.1481,32.103,32.121,232356.0
2021-04-15 09:45:00,35.62,35.78,35.59,35.78,194848.0,32.121,32.2653,32.094,32.2653,194848.0
2021-04-15 09:50:00,35.77,35.81,35.71,35.75,65933.0,32.2563,32.2924,32.2022,32.2382,65933.0
2021-04-15 09:55:00,35.75,35.75,35.66,35.67,85733.0,32.2382,32.2382,32.1571,32.1661,85733.0
2021-04-15 10:00:00,35.67,35.8,35.66,35.8,127672.0,32.1661,32.2833,32.1571,32.2833,127672.0
2021-04-15 10:05:00,35.8,35.89,35.79,35.84,42816.0,32.2833,32.3645,32.2743,32.3194,42816.0
2021-04-15 10:10:00,35.84,35.85,35.8,35.83,42679.0,32.3194,32.3284,32.2833,32.3104,42679.0
2021-04-15 10:15:00,35.84,35.92,35.83,35.9,69908.0,32.3194,32.3915,32.3104,32.3735,69908.0
2021-04-15 10:20:00,35.91,35.97,35.89,35.97,39816.0,32.3825,32.4366,32.3645,32.4366,39816.0
2021-04-15 10:25:00,35.97,35.98,35.88,35.89,88366.0,32.4366,32.4457,32.3555,32.3645,88366.0
2021-04-15 10:30:00,35.89,35.91,35.78,35.82,133402.0,32.3645,32.3825,32.2653,32.3014,133402.0
2021-04-15 10:35:00,35.82,35.82,35.75,35.77,41074.0,32.3014,32.3014,32.2382,32.2563,41074.0
2021-04-15 10:40:00,35.77,35.84,35.77,35.81,205135.0,32.2563,32.3194,32.2563,32.2924,205135.0
2021-04-15 10:45:00,35.8,35.81,35.76,35.8,32972.0,32.2833,32.2924,32.2473,32.2833,32972.0
2021-04-15 10:50:00,35.8,35.89,35.79,35.84,140919.0,32.2833,32.3645,32.2743,32.3194,140919.0
2021-04-15 10:55:00,35.84,35.84,35.72,35.73,45847.0,32.3194,32.3194,32.2112,32.2202,45847.0
2021-04-15 11:00:00,35.73,35.78,35.73,35.75,214126.0,32.2202,32.2653,32.2202,32.2382,214126.0
2021-04-15 11:05:00,35.75,35.83,35.73,35.83,61006.0,32.2382,32.3104,32.2202,32.3104,61006.0
2021-04-15 11:10:00,35.82,35.83,35.78,35.81,46783.0,32.3014,32.3104,32.2653,32.2924,46783.0
2021-04-15 11:15:00,35.8,35.9,35.8,35.88,76422.0,32.2833,32.3735,32.2833,32.3555,76422.0
2021-04-15 11:20:00,35.87,35.89,35.85,35.88,27942.0,32.3465,32.3645,32.3284,32.3555,27942.0
2021-04-15 11:25:00,35.89,35.93,35.87,35.93,33655.0,32.3645,32.4006,32.3465,32.4006,33655.0
2021-04-15 11:30:00,35.94,35.96,35.89,35.91,54595.0,32.4096,32.4276,32.3645,32.3825,54595.0
2021-04-15 11:35:00,35.9,35.9,35.8,35.8,58520.0,32.3735,32.3735,32.2833,32.2833,58520.0
2021-04-15 11:40:00,35.8,35.95,35.79,35.87,806770.0,32.2833,32.4186,32.2743,32.3465,806770.0
2021-04-15 11:45:00,35.88,35.89,35.81,35.87,92525.0,32.3555,32.3645,32.2924,32.3465,92525.0
2021-04-15 11:50:00,35.87,35.92,35.86,35.89,100811.0,32.3465,32.3915,32.3374,32.3645,100811.0
2021-04-15 11:55:00,35.89,35.92,35.88,35.9,33239.0,32.3645,32.3915,32.3555,32.3735,33239.0
2021-04-15 12:00:00,35.9,35.95,35.87,35.88,93275.0,32.3735,32.4186,32.3465,32.3555,93275.0
2021-04-15 12:05:00,35.89,35.91,35.82,35.85,73898.0,32.3645,32.3825,32.3014,32.3284,73898.0
2021-04-15 12:10:00,35.85,35.87,35.84,35.86,28346.0,32.3284,32.3465,32.3194,32.3374,28346.0
2021-04-15 12:15:00,35.86,35.9,35.85,35.89,61244.0,32.3374,32.3735,32.3284,32.3645,61244.0
2021-04-15 12:20:00,35.89,35.89,35.85,35.86,52287.0,32.3645,32.3645,32.3284,32.3374,52287.0
2021-04-15 12:25:00,35.86,35.88,35.83,35.88,64054.0,32.3374,32.3555,32.3104,32.3555,64054.0
2021-04-15 12:30:00,35.89,35.89,35.86,35.87,53375.0,32.3645,32.3645,32.3374,32.3465,53375.0
2021-04-15 12:35:00,35.86,35.86,35.85,35.86,38812.0,32.3374,32.3374,32.3284,32.3374,38812.0
2021-04-15 12:40:00,35.86,35.86,35.84,35.86,81980.0,32.3374,32.3374,32.3194,32.3374,81980.0
2021-04-15 12:45:00,35.86,35.94,35.81,35.84,588760.0,32.3374,32.4096,32.2924,32.3194,588760.0
2021-04-15 12:50:00,35.84,35.86,35.68,35.76,261013.0,32.3194,32.3374,32.1751,32.2473,261013.0
2021-04-15 12:55:00,35.76,35.82,35.76,35.8,63393.0,32.2473,32.3014,32.2473,32.2833,63393.0
2021-04-15 13:00:00,35.8,35.86,35.8,35.85,40336.0,32.2833,32.3374,32.2833,32.3284,40336.0
2021-04-15 13:05:00,35.85,35.92,35.83,35.84,120299.0,32.3284,32.3915,32.3104,32.3194,120299.0
2021-04-15 13:10:00,35.84,35.85,35.81,35.81,51524.0,32.3194,32.3284,32.2924,32.2924,51524.0
2021-04-15 13:15:00,35.8,35.84,35.79,35.83,130650.0,32.2833,32.3194,32.2743,32.3104,130650.0
2021-04-15 13:20:00,35.83,35.89,35.82,35.89,77270.0,32.3104,32.3645,32.3014,32.3645,77270.0
2021-04-15 13:25:00,35.89,35.89,35.85,35.88,44217.0,32.3645,32.3645,32.3284,32.3555,44217.0
2021-04-15 13:30:00,35.88,35.9,35.86,35.89,31150.0,32.3555,32.3735,32.3374,32.3645,31150.0
2021-04-15 13:35:00,35.88,35.93,35.87,35.91,51488.0,32.3555,32.4006,32.3465,32.3825,51488.0
2021-04-15 13:40:00,35.91,35.92,35.9,35.91,27406.0,32.3825,32.3915,32.3735,32.3825,27406.0
2021-04-15 13:45:00,35.91,35.95,35.91,35.95,49578.0,32.3825,32.4186,32.3825,32.4186,49578.0
2021-04-15 13:50:00,35.95,35.96,35.93,35.95,31227.0,32.4186,32.4276,32.4006,32.4186,31227.0
2021-04-15 13:55:00,35.95,35.96,35.91,35.92,40500.0,32.4186,32.4276,32.3825,32.3915,40500.0
2021-04-15 14:00:00,35.93,35.94,35.91,35.93,31396.0,32.4006,32.4096,32.3825,32.4006,31396.0
2021-04-15 14:05:00,35.93,35.94,35.9,35.91,55169.0,32.4006,32.4096,32.3735,32.3825,55169.0
2021-04-15 14:10:00,35.91,35.93,35.9,35.93,39190.0,32.3825,32.4006,32.3735,32.4006,39190.0
2021-04-15 14:15:00,35.92,35.93,35.89,35.91,38125.0,32.3915,32.4006,32.3645,32.3825,38125.0
2021-04-15 14:20:00,35.91,35.92,35.86,35.88,35970.0,32.3825,32.3915,32.3374,32.3555,35970.0
2021-04-15 14:25:00,35.88,35.91,35.86,35.87,26616.0,32.3555,32.3825,32.3374,32.3465,26616.0
2021-04-15 14:30:00,35.87,35.89,35.86,35.87,36048.0,32.3465,32.3645,32.3374,32.3465,36048.0
2021-04-15 14:35:00,35.87,35.88,35.84,35.86,21117.0,32.3465,32.3555,32.3194,32.3374,21117.0
2021-04-15 14:40:00,35.86,35.86,35.83,35.83,21593.0,32.3374,32.3374,32.3104,32.3104,21593.0
2021-04-15 14:45:00,35.83,35.86,35.83,35.85,41969.0,32.3104,32.3374,32.3104,32.3284,41969.0
2021-04-15 14:50:00,35.86,35.87,35.84,35.85,26722.0,32.3374,32.3465,32.3194,32.3284,26722.0
2021-04-15 14:55:00,35.85,35.86,35.84,35.85,36115.0,32.3284,32.3374,32.3194,32.3284,36115.0
2021-04-15 15:00:00,35.85,35.86,35.84,35.85,26305.0,32.3284,32.3374,32.3194,32.3284,26305.0
2021-04-15 15:05:00,35.85,35.85,35.82,35.82,24524.0,32.3284,32.3284,32.3014,32.3014,24524.0
2021-04-15 15:10:00,35.82,35.84,35.81,35.84,34721.0,32.3014,32.3194,32.2924,32.3194,34721.0
2021-04-15 15:15:00,35.84,35.91,35.83,35.89,72640.0,32.3194,32.3825,32.3104,32.3645,72640.0
2021-04-15 15:20:00,35.89,35.9,35.86,35.88,49294.0,32.3645,32.3735,32.3374,32.3555,49294.0
2021-04-15 15:25:00,35.88,35.89,35.87,35.88,62157.0,32.3555,32.3645,32.3465,32.3555,62157.0
2021-04-15 15:30:00,35.88,35.91,35.87,35.91,107182.0,32.3555,32.3825,32.3465,32.3825,107182.0
2021-04-15 15:35:00,35.9,35.9,35.87,35.89,79330.0,32.3735,32.3735,32.3465,32.3645,79330.0
2021-04-15 15:40:00,35.89,35.9,35.84,35.85,104157.0,32.3645,32.3735,32.3194,32.3284,104157.0
2021-04-15 15:45:00,35.85,35.9,35.85,35.88,148182.0,32.3284,32.3735,32.3284,32.3555,148182.0
2021-04-15 15:50:00,35.88,35.9,35.82,35.84,217650.0,32.3555,32.3735,32.3014,32.3194,217650.0
2021-04-15 15:55:00,35.84,35.86,35.8,35.82,517509.0,32.3194,32.3374,32.2833,32.3014,517509.0
2021-04-16 09:30:00,35.78,35.8,35.75,35.79,168485.0,32.2653,32.2833,32.2382,32.2743,168485.0
2021-04-16 09:35:00,35.79,35.8,35.7,35.75,39676.0,32.2743,32.2833,32.1932,32.2382,39676.0
2021-04-16 09:40:00,35.76,35.76,35.7,35.73,35671.0,32.2473,32.2473,32.1932,32.2202,35671.0
2021-04-16 09:45:00,35.73,35.78,35.71,35.75,63990.0,32.2202,32.2653,32.2022,32.2382,63990.0
2021-04-16 09:50:00,35.76,35.84,35.75,35.84,40438.0,32.2473,32.3194,32.2382,32.3194,40438.0
2021-04-16 09:55:00,35.84,35.89,35.82,35.88,29958.0,32.3194,32.3645,32.3014,32.3555,29958.0
2021-04-16 10:00:00,35.88,35.9,35.8,35.84,99335.0,32.3555,32.3735,32.2833,32.3194,99335.0
2021-04-16 10:05:00,35.84,35.93,35.83,35.92,48911.0,32.3194,32.4006,32.3104,32.3915,48911.0
2021-04-16 10:10:00,35.91,35.94,35.9,35.92,52610.0,32.3825,32.4096,32.3735,32.3915,52610.0
2021-04-16 10:15:00,35.93,35.97,35.9,35.94,47561.0,32.4006,32.4366,32.3735,32.4096,47561.0
2021-04-16 10:20:00,35.95,35.96,35.86,35.87,35439.0,32.4186,32.4276,32.3374,32.3465,35439.0
2021-04-16 10:25:00,35.87,35.9,35.83,35.88,21328.0,32.3465,32.3735,32.3104,32.3555,21328.0
2021-04-16 10:30:00,35.88,35.92,35.88,35.92,23607.0,32.3555,32.3915,32.3555,32.3915,23607.0
2021-04-16 10:35:00,35.91,35.92,35.88,35.9,26151.0,32.3825,32.3915,32.3555,32.3735,26151.0
2021-04-16 10:40:00,35.9,35.9,35.85,35.86,21315.0,32.3735,32.3735,32.3284,32.3374,21315.0
2021-04-16 10:45:00,35.86,35.9,35.85,35.88,37961.0,32.3374,32.3735,32.3284,32.3555,37961.0
2021-04-16 10:50:00,35.87,35.88,35.86,35.87,14220.0,32.3465,32.3555,32.3374,32.3465,14220.0
2021-04-16 10:55:00,35.86,35.9,35.86,35.9,48657.0,32.3374,32.3735,32.3374,32.3735,48657.0
2021-04-16 11:00:00,35.9,35.91,35.85,35.87,31700.0,32.3735,32.3825,32.3284,32.3465,31700.0
2021-04-16 11:05:00,35.88,35.9,35.79,35.85,119392.0,32.3555,32.3735,32.2743,32.3284,119392.0
2021-04-16 11:10:00,35.84,35.85,35.8,35.81,22326.0,32.3194,32.3284,32.2833,32.2924,22326.0
2021-04-16 11:15:00,35.81,35.82,35.77,35.77,41009.0,32.2924,32.3014,32.2563,32.2563,41009.0
2021-04-16 11:20:00,35.77,35.78,35.72,35.73,41503.0,32.2563,32.2653,32.2112,32.2202,41503.0
2021-04-16 11:25:00,35.73,35.75,35.68,35.69,25551.0,32.2202,32.2382,32.1751,32.1841,25551.0
2021-04-16 11:30:00,35.69,35.73,35.68,35.7,43339.0,32.1841,32.2202,32.1751,32.1932,43339.0
2021-04-16 11:35:00,35.7,35.75,35.69,35.75,26783.0,32.1932,32.2382,32.1841,32.2382,26783.0
2021-04-16 11:40:00,35.75,35.75,35.7,35.73,22098.0,32.2382,32.2382,32.1932,32.2202,22098.0
2021-04-16 11:45:00,35.74,35.76,35.72,35.75,21934.0,32.2292,32.2473,32.2112,32.2382,21934.0
2021-04-16 11:50:00,35.75,35.77,35.73,35.76,15426.0,32.2382,32.2563,32.2202,32.2473,15426.0
2021-04-16 11:55:00,35.76,35.79,35.75,35.77,26821.0,32.2473,32.2743,32.2382,32.2563,26821.0
2021-04-16 12:00:00,35.76,35.78,35.75,35.77,15885.0,32.2473,32.2653,32.2382,32.2563,15885.0
2021-04-16 12:05:00,35.77,35.8,35.75,35.79,17712.0,32.2563,32.2833,32.2382,32.2743,17712.0
2021-04-16 12:10:00,35.8,35.82,35.79,35.82,26869.0,32.2833,32.3014,32.2743,32.3014,26869.0
2021-04-16 12:15:00,35.82,35.82,35.8,35.81,10721.0,32.3014,32.3014,32.2833,32.2924,10721.0
2021-04-16 12:20:00,35.81,35.84,35.81,35.83,14462.0,32.2924,32.3194,32.2924,32.3104,14462.0
2021-04-16 12:25:00,35.83,35.86,35.83,35.84,17570.0,32.3104,32.3374,32.3104,32.3194,17570.0
2021-04-16 12:30:00,35.84,35.86,35.83,35.84,12632.0,32.3194,32.3374,32.3104,32.3194,12632.0
2021-04-16 12:35:00,35.84,35.85,35.83,35.84,10927.0,32.3194,32.3284,32.3104,32.3194,10927.0
2021-04-16 12:40:00,35.84,35.86,35.83,35.84,25346.0,32.3194,32.3374,32.3104,32.3194,25346.0
2021-04-16 12:45:00,35.85,35.86,35.79,35.82,44220.0,32.3284,32.3374,32.2743,32.3014,44220.0
2021-04-16 12:50:00,35.81,35.81,35.77,35.8,29604.0,32.2924,32.2924,32.2563,32.2833,29604.0
2021-04-16 12:55:00,35.79,35.81,35.78,35.79,6912.0,32.2743,32.2924,32.2653,32.2743,6912.0
2021-04-16 13:00:00,35.79,35.81,35.78,35.8,8932.0,32.2743,32.2924,32.2653,32.2833,8932.0
2021-04-16 13:05:00,35.8,35.81,35.78,35.8,20221.0,32.2833,32.2924,32.2653,32.2833,20221.0
2021-04-16 13:10:00,35.79,35.8,35.78,35.8,11740.0,32.2743,32.2833,32.2653,32.2833,11740.0
2021-04-16 13:15:00,35.8,35.82,35.79,35.81,14451.0,32.2833,32.3014,32.2743,32.2924,14451.0
2021-04-16 13:20:00,35.8,35.82,35.8,35.82,11131.0,32.2833,32.3014,32.2833,32.3014,11131.0
2021-04-16 13:25:00,35.82,35.83,35.8,35.82,18477.0,32.3014,32.3104,32.2833,32.3014,18477.0
2021-04-16 13:30:00,35.83,35.84,35.8,35.84,17761.0,32.3104,32.3194,32.2833,32.3194,17761.0
2021-04-16 13:35:00,35.83,35.86,35.82,35.84,55999.0,32.3104,32.3374,32.3014,32.3194,55999.0
2021-04-16 13:40:00,35.84,35.88,35.84,35.88,16080.0,32.3194,32.3555,32.3194,32.3555,16080.0
2021-04-16 13:45:00,35.88,35.9,35.87,35.89,13756.0,32.3555,32.3735,32.3465,32.3645,13756.0
2021-04-16 13:50:00,35.89,35.93,35.88,35.93,15510.0,32.3645,32.4006,32.3555,32.4006,15510.0
2021-04-16 13:55:00,35.93,35.94,35.91,35.94,18639.0,32.4006,32.4096,32.3825,32.4096,18639.0
2021-04-16 14:00:00,35.94,35.98,35.93,35.97,17448.0,32.4096,32.4457,32.4006,32.4366,17448.0
2021-04-16 14:05:00,35.97,35.98,35.95,35.97,23991.0,32.4366,32.4457,32.4186,32.4366,23991.0
2021-04-16 14:10:00,35.97,35.99,35.96,35.98,14503.0,32.4366,32.4547,32.4276,32.4457,14503.0
2021-04-16 14:15:00,35.98,36.01,35.98,36.01,23727.0,32.4457,32.4727,32.4457,32.4727,23727.0
2021-04-16 14:20:00,36.01,36.01,35.98,36.01,24146.0,32.4727,32.4727,32.4457,32.4727,24146.0
2021-04-16 14:25:00,36.01,36.02,35.97,35.98,25062.0,32.4727,32.4817,32.4366,32.4457,25062.0
2021-04-16 14:30:00,35.98,36.0,35.98,35.99,17165.0,32.4457,32.4637,32.4457,32.4547,17165.0
2021-04-16 14:35:00,36.0,36.01,35.99,36.01,28953.0,32.4637,32.4727,32.4547,32.4727,28953.0
2021-04-16 14:40:00,36.01,36.03,36.0,36.01,22735.0,32.4727,32.4907,32.4637,32.4727,22735.0
2021-04-16 14:45:00,36.01,36.04,36.0,36.04,19802.0,32.4727,32.4998,32.4637,32.4998,19802.0
2021-04-16 14:50:00,36.03,36.04,35.99,35.99,22924.0,32.4907,32.4998,32.4547,32.4547,22924.0
2021-04-16 14:55:00,35.99,36.0,35.97,35.97,22609.0,32.4547,32.4637,32.4366,32.4366,22609.0
2021-04-16 15:00:00,35.98,36.0,35.96,35.98,25484.0,32.4457,32.4637,32.4276,32.4457,25484.0
2021-04-16 15:05:00,35.98,35.99,35.97,35.98,14078.0,32.4457,32.4547,32.4366,32.4457,14078.0
2021-04-16 15:10:00,35.98,36.01,35.98,36.0,22111.0,32.4457,32.4727,32.4457,32.4637,22111.0
2021-04-16 15:15:00,35.99,36.01,35.98,36.0,15950.0,32.4547,32.4727,32.4457,32.4637,15950.0
2021-04-16 15:20:00,36.0,36.01,35.98,36.01,21116.0,32.4637,32.4727,32.4457,32.4727,21116.0
2021-04-16 15:25:00,36.01,36.02,35.98,36.01,15651.0,32.4727,32.4817,32.4457,32.4727,15651.0
2021-04-16 15:30:00,36.01,36.01,35.98,36.0,36467.0,32.4727,32.4727,32.4457,32.4637,36467.0
2021-04-16 15:35:00,36.0,36.01,35.99,36.01,30267.0,32.4637,32.4727,32.4547,32.4727,30267.0
2021-04-16 15:40:00,36.01,36.04,36.0,36.02,45541.0,32.4727,32.4998,32.4637,32.4817,45541.0
2021-04-16 15:45:00,36.02,36.05,36.0,36.02,76610.0,32.4817,32.5088,32.4637,32.4817,76610.0
2021-04-16 15:50:00,36.02,36.03,35.93,35.98,186692.0,32.4817,32.4907,32.4006,32.4457,186692.0
2021-04-16 15:55:00,35.98,36.02,35.95,36.02,237287.0,32.4457,32.4817,32.4186,32.4817,237287.0
2021-04-19 09:30:00,36.06,36.2,35.95,35.97,85009.0,32.5178,32.644,32.4186,32.4366,85009.0
2021-04-19 09:35:00,35.96,36.0,35.87,36.0,69891.0,32.4276,32.4637,32.3465,32.4637,69891.0
2021-04-19 09:40:00,36.0,36.0,35.83,35.83,68939.0,32.4637,32.4637,32.3104,32.3104,68939.0
2021-04-19 09:45:00,35.84,36.03,35.83,35.98,21058.0,32.3194,32.4907,32.3104,32.4457,21058.0
2021-04-19 09:50:00,35.98,36.05,35.96,36.04,13687.0,32.4457,32.5088,32.4276,32.4998,13687.0
2021-04-19 09:55:00,36.05,36.11,36.05,36.11,25767.0,32.5088,32.5629,32.5088,32.5629,25767.0
2021-04-19 10:00:00,36.1,36.11,36.06,36.08,30811.0,32.5539,32.5629,32.5178,32.5358,30811.0
2021-04-19 10:05:00,36.07,36.08,35.98,35.98,20583.0,32.5268,32.5358,32.4457,32.4457,20583.0
2021-04-19 10:10:00,35.98,35.99,35.95,35.96,26196.0,32.4457,32.4547,32.4186,32.4276,26196.0
2021-04-19 10:15:00,35.96,36.06,35.94,36.04,33708.0,32.4276,32.5178,32.4096,32.4998,33708.0
2021-04-19 10:20:00,36.04,36.05,36.02,36.04,18407.0,32.4998,32.5088,32.4817,32.4998,18407.0
2021-04-19 10:25:00,36.04,36.05,36.03,36.05,14458.0,32.4998,32.5088,32.4907,32.5088,14458.0
2021-04-19 10:30:00,36.05,36.15,36.05,36.14,36213.0,32.5088,32.599,32.5088,32.5899,36213.0
2021-04-19 10:35:00,36.14,36.2,36.14,36.2,20937.0,32.5899,32.644,32.5899,32.644,20937.0
2021-04-19 10:40:00,36.2,36.21,36.15,36.17,34625.0,32.644,32.6531,32.599,32.617,34625.0
2021-04-19 10:45:00,36.17,36.17,36.13,36.16,11891.0,32.617,32.617,32.5809,32.608,11891.0
2021-04-19 10:50:00,36.17,36.2,36.16,36.2,15490.0,32.617,32.644,32.608,32.644,15490.0
2021-04-19 10:55:00,36.2,36.21,36.19,36.2,11296.0,32.644,32.6531,32.635,32.644,11296.0
2021-04-19 11:00:00,36.21,36.24,36.21,36.22,19041.0,32.6531,32.6801,32.6531,32.6621,19041.0
2021-04-19 11:05:00,36.22,36.28,36.19,36.27,26341.0,32.6621,32.7162,32.635,32.7072,26341.0
2021-04-19 11:10:00,36.28,36.29,36.24,36.29,16193.0,32.7162,32.7252,32.6801,32.7252,16193.0
2021-04-19 11:15:00,36.29,36.3,36.23,36.26,27732.0,32.7252,32.7342,32.6711,32.6981,27732.0
2021-04-19 11:20:00,36.26,36.26,36.21,36.22,22808.0,32.6981,32.6981,32.6531,32.6621,22808.0
2021-04-19 11:25:00,36.23,36.24,36.19,36.23,27239.0,32.6711,32.6801,32.635,32.6711,27239.0
2021-04-19 11:30:00,36.23,36.23,36.13,36.18,45537.0,32.6711,32.6711,32.5809,32.626,45537.0
2021-04-19 11:35:00,36.19,36.23,36.19,36.23,27543.0,32.635,32.6711,32.635,32.6711,27543.0
2021-04-19 11:40:00,36.23,36.24,36.14,36.14,30884.0,32.6711,32.6801,32.5899,32.5899,30884.0
2021-04-19 11:45:00,36.13,36.19,36.1,36.18,35929.0,32.5809,32.635,32.5539,32.626,35929.0
2021-04-19 11:50:00,36.18,36.25,36.16,36.23,39281.0,32.626,32.6891,32.608,32.6711,39281.0
2021-04-19 11:55:00,36.23,36.24,36.18,36.2,15781.0,32.6711,32.6801,32.626,32.644,15781.0
2021-04-19 12:00:00,36.2,36.21,36.12,36.15,19787.0,32.644,32.6531,32.5719,32.599,19787.0
2021-04-19 12:05:00,36.14,36.19,36.12,36.19,18810.0,32.5899,32.635,32.5719,32.635,18810.0
2021-04-19 12:10:00,36.19,36.19,36.14,36.15,17841.0,32.635,32.635,32.5899,32.599,17841.0
2021-04-19 12:15:00,36.15,36.19,36.15,36.16,19320.0,32.599,32.635,32.599,32.608,19320.0
2021-04-19 12:20:00,36.16,36.17,36.14,36.15,17769.0,32.608,32.617,32.5899,32.599,17769.0
2021-04-19 12:25:00,36.15,36.16,36.13,36.16,21575.0,32.599,32.608,32.5809,32.608,21575.0
2021-04-19 12:30:00,36.15,36.19,36.14,36.18,24944.0,32.599,32.635,32.5899,32.626,24944.0
2021-04-19 12:35:00,36.18,36.2,36.16,36.17,14654.0,32.626,32.644,32.608,32.617,14654.0
2021-04-19 12:40:00,36.17,36.21,36.17,36.2,9529.0,32.617,32.6531,32.617,32.644,9529.0
2021-04-19 12:45:00,36.2,36.24,36.2,36.22,16978.0,32.644,32.6801,32.644,32.6621,16978.0
2021-04-19 12:50:00,36.22,36.26,36.21,36.24,62891.0,32.6621,32.6981,32.6531,32.6801,62891.0
2021-04-19 12:55:00,36.23,36.27,36.23,36.26,21584.0,32.6711,32.7072,32.6711,32.6981,21584.0
2021-04-19 13:00:00,36.25,36.28,36.25,36.27,33141.0,32.6891,32.7162,32.6891,32.7072,33141.0
2021-04-19 13:05:00,36.27,36.28,36.24,36.25,17095.0,32.7072,32.7162,32.6801,32.6891,17095.0
2021-04-19 13:10:00,36.25,36.27,36.24,36.26,17443.0,32.6891,32.7072,32.6801,32.6981,17443.0
2021-04-19 13:15:00,36.26,36.27,36.23,36.26,14276.0,32.6981,32.7072,32.6711,32.6981,14276.0
2021-04-19 13:20:00,36.26,36.26,36.2,36.23,16070.0,32.6981,32.6981,32.644,32.6711,16070.0
2021-04-19 13:25:00,36.23,36.24,36.22,36.23,11214.0,32.6711,32.6801,32.6621,32.6711,11214.0
2021-04-19 13:30:00,36.23,36.27,36.23,36.27,14194.0,32.6711,32.7072,32.6711,32.7072,14194.0
2021-04-19 13:35:00,36.27,36.29,36.25,36.27,15970.0,32.7072,32.7252,32.6891,32.7072,15970.0
2021-04-19 13:40:00,36.27,36.27,36.21,36.23,32235.0,32.7072,32.7072,32.6531,32.6711,32235.0
2021-04-19 13:45:00,36.23,36.25,36.21,36.23,74638.0,32.6711,32.6891,32.6531,32.6711,74638.0
2021-04-19 13:50:00,36.23,36.24,36.19,36.2,34047.0,32.6711,32.6801,32.635,32.644,34047.0
2021-04-19 13:55:00,36.2,36.22,36.19,36.22,15024.0,32.644,32.6621,32.635,32.6621,15024.0
2021-04-19 14:00:00,36.22,36.23,36.2,36.22,23847.0,32.6621,32.6711,32.644,32.6621,23847.0
2021-04-19 14:05:00,36.22,36.24,36.2,36.22,25071.0,32.6621,32.6801,32.644,32.6621,25071.0
2021-04-19 14:10:00,36.21,36.23,36.21,36.22,7850.0,32.6531,32.6711,32.6531,32.6621,7850.0
2021-04-19 14:15:00,36.23,36.24,36.21,36.23,13843.0,32.6711,32.6801,32.6531,32.6711,13843.0
2021-04-19 14:20:00,36.23,36.24,36.21,36.23,16994.0,32.6711,32.6801,32.6531,32.6711,16994.0
2021-04-19 14:25:00,36.23,36.25,36.21,36.23,24344.0,32.6711,32.6891,32.6531,32.6711,24344.0
2021-04-19 14:30:00,36.23,36.24,36.19,36.2,21330.0,32.6711,32.6801,32.635,32.644,21330.0
2021-04-19 14:35:00,36.2,36.2,36.16,36.18,22451.0,32.644,32.644,32.608,32.626,22451.0
2021-04-19 14:40:00,36.17,36.18,36.15,36.16,29208.0,32.617,32.626,32.599,32.608,29208.0
2021-04-19 14:45:00,36.16,36.19,36.15,36.18,12846.0,32.608,32.635,32.599,32.626,12846.0
2021-04-19 14:50:00,36.18,36.2,36.16,36.18,17157.0,32.626,32.644,32.608,32.626,17157.0
2021-04-19 14:55:00,36.18,36.19,36.17,36.18,7350.0,32.626,32.635,32.617,32.626,7350.0
2021-04-19 15:00:00,36.18,36.19,36.12,36.14,25118.0,32.626,32.635,32.5719,32.5899,25118.0
2021-04-19 15:05:00,36.14,36.15,36.12,36.14,24485.0,32.5899,32.599,32.5719,32.5899,24485.0
2021-04-19 15:10:00,36.15,36.17,36.06,36.08,40763.0,32.599,32.617,32.5178,32.5358,40763.0
2021-04-19 15:15:00,36.07,36.08,36.02,36.04,58213.0,32.5268,32.5358,32.4817,32.4998,58213.0
2021-04-19 15:20:00,36.04,36.08,36.03,36.04,42925.0,32.4998,32.5358,32.4907,32.4998,42925.0
2021-04-19 15:25:00,36.04,36.06,35.99,36.02,57678.0,32.4998,32.5178,32.4547,32.4817,57678.0
2021-04-19 15:30:00,36.02,36.04,35.96,36.01,63073.0,32.4817,32.4998,32.4276,32.4727,63073.0
2021-04-19 15:35:00,36.01,36.06,35.99,36.05,34846.0,32.4727,32.5178,32.4547,32.5088,34846.0
2021-04-19 15:40:00,36.05,36.12,36.04,36.11,37702.0,32.5088,32.5719,32.4998,32.5629,37702.0
2021-04-19 15:45:00,36.11,36.12,36.06,36.06,41698.0,32.5629,32.5719,32.5178,32.5178,41698.0
2021-04-19 15:50:00,36.06,36.11,36.02,36.09,158217.0,32.5178,32.5629,32.4817,32.5448,158217.0
2021-04-19 15:55:00,36.09,36.13,36.06,36.13,264272.0,32.5448,32.5809,32.5178,32.5809,264272.0
2021-04-20 09:30:00,35.98,36.09,35.95,36.08,42907.0,32.4457,32.5448,32.4186,32.5358,42907.0
2021-04-20 09:35:00,36.06,36.1,35.99,36.1,24364.0,32.5178,32.5539,32.4547,32.5539,24364.0
2021-04-20 09:40:00,36.1,36.11,36.04,36.08,17804.0,32.5539,32.5629,32.4998,32.5358,17804.0
2021-04-20 09:45:00,36.08,36.16,36.03,36.14,34580.0,32.5358,32.608,32.4907,32.5899,34580.0
2021-04-20 09:50:00,36.14,36.2,36.13,36.19,33685.0,32.5899,32.644,32.5809,32.635,33685.0
2021-04-20 09:55:00,36.19,36.22,36.17,36.2,34926.0,32.635,32.6621,32.617,32.644,34926.0
2021-04-20 10:00:00,36.2,36.25,36.2,36.24,29944.0,32.644,32.6891,32.644,32.6801,29944.0
2021-04-20 10:05:00,36.26,36.28,36.24,36.24,12300.0,32.6981,32.7162,32.6801,32.6801,12300.0
2021-04-20 10:10:00,36.24,36.27,36.21,36.22,23844.0,32.6801,32.7072,32.6531,32.6621,23844.0
2021-04-20 10:15:00,36.22,36.26,36.22,36.26,11132.0,32.6621,32.6981,32.6621,32.6981,11132.0
2021-04-20 10:20:00,36.26,36.33,36.25,36.32,18732.0,32.6981,32.7613,32.6891,32.7523,18732.0
2021-04-20 10:25:00,36.32,36.32,36.22,36.23,30392.0,32.7523,32.7523,32.6621,32.6711,30392.0
2021-04-20 10:30:00,36.23,36.27,36.21,36.23,18080.0,32.6711,32.7072,32.6531,32.6711,18080.0
2021-04-20 10:35:00,36.23,36.29,36.21,36.27,27328.0,32.6711,32.7252,32.6531,32.7072,27328.0
2021-04-20 10:40:00,36.27,36.27,36.21,36.27,22636.0,32.7072,32.7072,32.6531,32.7072,22636.0
2021-04-20 10:45:00,36.26,36.3,36.22,36.27,32817.0,32.6981,32.7342,32.6621,32.7072,32817.0
2021-04-20 10:50:00,36.26,36.29,36.23,36.24,13497.0,32.6981,32.7252,32.6711,32.6801,13497.0
2021-04-20 10:55:00,36.24,36.29,36.23,36.25,42634.0,32.6801,32.7252,32.6711,32.6891,42634.0
2021-04-20 11:00:00,36.24,36.28,36.21,36.25,88510.0,32.6801,32.7162,32.6531,32.6891,88510.0
2021-04-20 11:05:00,36.25,36.3,36.25,36.3,18006.0,32.6891,32.7342,32.6891,32.7342,18006.0
2021-04-20 11:10:00,36.3,36.33,36.26,36.32,24107.0,32.7342,32.7613,32.6981,32.7523,24107.0
2021-04-20 11:15:00,36.33,36.34,36.28,36.33,41863.0,32.7613,32.7703,32.7162,32.7613,41863.0
2021-04-20 11:20:00,36.33,36.36,36.32,36.33,25760.0,32.7613,32.7883,32.7523,32.7613,25760.0
2021-04-20 11:25:00,36.33,36.36,36.29,36.32,24263.0,32.7613,32.7883,32.7252,32.7523,24263.0
2021-04-20 11:30:00,36.32,36.33,36.28,36.3,26778.0,32.7523,32.7613,32.7162,32.7342,26778.0
2021-04-20 11:35:00,36.31,36.35,36.28,36.34,56357.0,32.7432,32.7793,32.7162,32.7703,56357.0
2021-04-20 11:40:00,36.34,36.37,36.33,36.34,42752.0,32.7703,32.7973,32.7613,32.7703,42752.0
2021-04-20 11:45:00,36.34,36.36,36.33,36.34,62753.0,32.7703,32.7883,32.7613,32.7703,62753.0
2021-04-20 11:50:00,36.34,36.37,36.34,36.37,28998.0,32.7703,32.7973,32.7703,32.7973,28998.0
2021-04-20 11:55:00,36.37,36.37,36.33,36.33,48194.0,32.7973,32.7973,32.7613,32.7613,48194.0
2021-04-20 12:00:00,36.34,36.36,36.33,36.35,32421.0,32.7703,32.7883,32.7613,32.7793,32421.0
2021-04-20 12:05:00,36.34,36.38,36.34,36.37,13466.0,32.7703,32.8064,32.7703,32.7973,13466.0
2021-04-20 12:10:00,36.37,36.37,36.31,36.31,44199.0,32.7973,32.7973,32.7432,32.7432,44199.0
2021-04-20 12:15:00,36.31,36.31,36.28,36.29,15305.0,32.7432,32.7432,32.7162,32.7252,15305.0
2021-04-20 12:20:00,36.29,36.3,36.25,36.26,14891.0,32.7252,32.7342,32.6891,32.6981,14891.0
2021-04-20 12:25:00,36.26,36.27,36.24,36.24,16289.0,32.6981,32.7072,32.6801,32.6801,16289.0
2021-04-20 12:30:00,36.25,36.27,36.24,36.26,9142.0,32.6891,32.7072,32.6801,32.6981,9142.0
2021-04-20 12:35:00,36.27,36.29,36.26,36.27,19608.0,32.7072,32.7252,32.6981,32.7072,19608.0
2021-04-20 12:40:00,36.28,36.3,36.27,36.3,18297.0,32.7162,32.7342,32.7072,32.7342,18297.0
2021-04-20 12:45:00,36.29,36.29,36.27,36.29,23053.0,32.7252,32.7252,32.7072,32.7252,23053.0
2021-04-20 12:50:00,36.29,36.32,36.28,36.28,50976.0,32.7252,32.7523,32.7162,32.7162,50976.0
2021-04-20 12:55:00,36.29,36.29,36.22,36.26,68009.0,32.7252,32.7252,32.6621,32.6981,68009.0
2021-04-20 13:00:00,36.26,36.31,36.25,36.3,14750.0,32.6981,32.7432,32.6891,32.7342,14750.0
2021-04-20 13:05:00,36.3,36.31,36.26,36.29,17401.0,32.7342,32.7432,32.6981,32.7252,17401.0
2021-04-20 13:10:00,36.3,36.33,36.29,36.3,34917.0,32.7342,32.7613,32.7252,32.7342,34917.0
2021-04-20 13:15:00,36.3,36.32,36.29,36.3,28710.0,32.7342,32.7523,32.7252,32.7342,28710.0
2021-04-20 13:20:00,36.3,36.31,36.27,36.29,48928.0,32.7342,32.7432,32.7072,32.7252,48928.0
2021-04-20 13:25:00,36.29,36.3,36.23,36.25,29888.0,32.7252,32.7342,32.6711,32.6891,29888.0
2021-04-20 13:30:00,36.25,36.26,36.23,36.24,13796.0,32.6891,32.6981,32.6711,32.6801,13796.0
2021-04-20 13:35:00,36.24,36.24,36.21,36.22,7838.0,32.6801,32.6801,32.6531,32.6621,7838.0
2021-04-20 13:40:00,36.22,36.22,36.19,36.2,15518.0,32.6621,32.6621,32.635,32.644,15518.0
2021-04-20 13:45:00,36.2,36.22,36.18,36.21,18568.0,32.644,32.6621,32.626,32.6531,18568.0
2021-04-20 13:50:00,36.21,36.26,36.21,36.26,76102.0,32.6531,32.6981,32.6531,32.6981,76102.0
2021-04-20 13:55:00,36.27,36.27,36.23,36.27,23847.0,32.7072,32.7072,32.6711,32.7072,23847.0
2021-04-20 14:00:00,36.27,36.29,36.24,36.29,20783.0,32.7072,32.7252,32.6801,32.7252,20783.0
2021-04-20 14:05:00,36.29,36.31,36.27,36.29,16168.0,32.7252,32.7432,32.7072,32.7252,16168.0
2021-04-20 14:10:00,36.29,36.32,36.29,36.32,20775.0,32.7252,32.7523,32.7252,32.7523,20775.0
2021-04-20 14:15:00,36.32,36.33,36.27,36.3,20773.0,32.7523,32.7613,32.7072,32.7342,20773.0
2021-04-20 14:20:00,36.3,36.3,36.26,36.27,12471.0,32.7342,32.7342,32.6981,32.7072,12471.0
2021-04-20 14:25:00,36.27,36.27,36.23,36.24,10558.0,32.7072,32.7072,32.6711,32.6801,10558.0
2021-04-20 14:30:00,36.24,36.25,36.19,36.2,37513.0,32.6801,32.6891,32.635,32.644,37513.0
2021-04-20 14:35:00,36.2,36.25,36.2,36.22,15454.0,32.644,32.6891,32.644,32.6621,15454.0
2021-04-20 14:40:00,36.23,36.23,36.21,36.22,16677.0,32.6711,32.6711,32.6531,32.6621,16677.0
2021-04-20 14:45:00,36.22,36.26,36.21,36.25,26312.0,32.6621,32.6981,32.6531,32.6891,26312.0
2021-04-20 14:50:00,36.25,36.28,36.24,36.27,33698.0,32.6891,32.7162,32.6801,32.7072,33698.0
2021-04-20 14:55:00,36.27,36.27,36.22,36.25,23729.0,32.7072,32.7072,32.6621,32.6891,23729.0
2021-04-20 15:00:00,36.25,36.31,36.24,36.31,42189.0,32.6891,32.7432,32.6801,32.7432,42189.0
2021-04-20 15:05:00,36.31,36.33,36.29,36.31,20840.0,32.7432,32.7613,32.7252,32.7432,20840.0
2021-04-20 15:10:00,36.31,36.33,36.3,36.33,35847.0,32.7432,32.7613,32.7342,32.7613,35847.0
2021-04-20 15:15:00,36.33,36.34,36.28,36.3,37149.0,32.7613,32.7703,32.7162,32.7342,37149.0
2021-04-20 15:20:00,36.3,36.32,36.29,36.32,20944.0,32.7342,32.7523,32.7252,32.7523,20944.0
2021-04-20 15:25:00,36.33,36.34,36.31,36.32,22710.0,32.7613,32.7703,32.7432,32.7523,22710.0
2021-04-20 15:30:00,36.31,36.33,36.26,36.27,51354.0,32.7432,32.7613,32.6981,32.7072,51354.0
2021-04-20 15:35:00,36.28,36.29,36.19,36.2,76171.0,32.7162,32.7252,32.635,32.644,76171.0
2021-04-20 15:40:00,36.21,36.24,36.19,36.23,97804.0,32.6531,32.6801,32.635,32.6711,97804.0
2021-04-20 15:45:00,36.23,36.23,36.19,36.22,126930.0,32.6711,32.6711,32.635,32.6621,126930.0
2021-04-20 15:50:00,36.21,36.23,36.18,36.19,221171.0,32.6531,32.6711,32.626,32.635,221171.0
2021-04-20 15:55:00,36.19,36.2,36.15,36.17,263758.0,32.635,32.644,32.599,32.617,263758.0
2021-04-21 09:30:00,36.17,36.31,36.12,36.14,51031.0,32.617,32.7432,32.5719,32.5899,51031.0
2021-04-21 09:35:00,36.14,36.21,36.09,36.11,28697.0,32.5899,32.6531,32.5448,32.5629,28697.0
2021-04-21 09:40:00,36.1,36.19,36.09,36.18,28074.0,32.5539,32.635,32.5448,32.626,28074.0
2021-04-21 09:45:00,36.18,36.42,36.17,36.34,84840.0,32.626,32.8424,32.617,32.7703,84840.0
2021-04-21 09:50:00,36.33,36.36,36.29,36.3,29877.0,32.7613,32.7883,32.7252,32.7342,29877.0
2021-04-21 09:55:00,36.3,36.43,36.3,36.43,23825.0,32.7342,32.8514,32.7342,32.8514,23825.0
2021-04-21 10:00:00,36.44,36.45,36.39,36.43,38862.0,32.8605,32.8695,32.8154,32.8514,38862.0
2021-04-21 10:05:00,36.43,36.43,36.36,36.37,20541.0,32.8514,32.8514,32.7883,32.7973,20541.0
2021-04-21 10:10:00,36.37,36.39,36.35,36.35,30303.0,32.7973,32.8154,32.7793,32.7793,30303.0
2021-04-21 10:15:00,36.35,36.42,36.34,36.39,15102.0,32.7793,32.8424,32.7703,32.8154,15102.0
2021-04-21 10:20:00,36.38,36.4,36.35,36.4,31355.0,32.8064,32.8244,32.7793,32.8244,31355.0
2021-04-21 10:25:00,36.4,36.45,36.39,36.44,18044.0,32.8244,32.8695,32.8154,32.8605,18044.0
2021-04-21 10:30:00,36.44,36.44,36.3,36.3,16071.0,32.8605,32.8605,32.7342,32.7342,16071.0
2021-04-21 10:35:00,36.3,36.34,36.25,36.26,51846.0,32.7342,32.7703,32.6891,32.6981,51846.0
2021-04-21 10:40:00,36.26,36.3,36.22,36.24,31195.0,32.6981,32.7342,32.6621,32.6801,31195.0
2021-04-21 10:45:00,36.25,36.31,36.24,36.3,29806.0,32.6891,32.7432,32.6801,32.7342,29806.0
2021-04-21 10:50:00,36.3,36.32,36.25,36.3,37974.0,32.7342,32.7523,32.6891,32.7342,37974.0
2021-04-21 10:55:00,36.29,36.31,36.27,36.3,10623.0,32.7252,32.7432,32.7072,32.7342,10623.0
2021-04-21 11:00:00,36.31,36.31,36.26,36.27,22768.0,32.7432,32.7432,32.6981,32.7072,22768.0
2021-04-21 11:05:00,36.26,36.29,36.21,36.27,31356.0,32.6981,32.7252,32.6531,32.7072,31356.0
2021-04-21 11:10:00,36.27,36.32,36.27,36.31,11058.0,32.7072,32.7523,32.7072,32.7432,11058.0
2021-04-21 11:15:00,36.31,36.34,36.29,36.3,22525.0,32.7432,32.7703,32.7252,32.7342,22525.0
2021-04-21 11:20:00,36.3,36.3,36.27,36.3,10339.0,32.7342,32.7342,32.7072,32.7342,10339.0
2021-04-21 11:25:00,36.3,36.35,36.3,36.34,17394.0,32.7342,32.7793,32.7342,32.7703,17394.0
2021-04-21 11:30:00,36.34,36.35,36.31,36.32,30769.0,32.7703,32.7793,32.7432,32.7523,30769.0
2021-04-21 11:35:00,36.33,36.38,36.32,36.38,17560.0,32.7613,32.8064,32.7523,32.8064,17560.0
2021-04-21 11:40:00,36.39,36.39,36.34,36.38,23680.0,32.8154,32.8154,32.7703,32.8064,23680.0
2021-04-21 11:45:00,36.37,36.38,36.36,36.37,15483.0,32.7973,32.8064,32.7883,32.7973,15483.0
2021-04-21 11:50:00,36.38,36.38,36.32,36.33,15164.0,32.8064,32.8064,32.7523,32.7613,15164.0
2021-04-21 11:55:00,36.33,36.38,36.32,36.37,36894.0,32.7613,32.8064,32.7523,32.7973,36894.0
2021-04-21 12:00:00,36.37,36.39,36.35,36.36,16910.0,32.7973,32.8154,32.7793,32.7883,16910.0
2021-04-21 12:05:00,36.36,36.37,36.28,36.34,27259.0,32.7883,32.7973,32.7162,32.7703,27259.0
2021-04-21 12:10:00,36.34,36.35,36.33,36.34,15976.0,32.7703,32.7793,32.7613,32.7703,15976.0
2021-04-21 12:15:00,36.34,36.35,36.32,36.33,13440.0,32.7703,32.7793,32.7523,32.7613,13440.0
2021-04-21 12:20:00,36.32,36.34,36.3,36.31,16495.0,32.7523,32.7703,32.7342,32.7432,16495.0
2021-04-21 12:25:00,36.3,36.31,36.28,36.31,23644.0,32.7342,32.7432,32.7162,32.7432,23644.0
2021-04-21 12:30:00,36.31,36.33,36.29,36.3,15085.0,32.7432,32.7613,32.7252,32.7342,15085.0
2021-04-21 12:35:00,36.3,36.31,36.28,36.28,8049.0,32.7342,32.7432,32.7162,32.7162,8049.0
2021-04-21 12:40:00,36.29,36.34,36.28,36.34,23391.0,32.7252,32.7703,32.7162,32.7703,23391.0
2021-04-21 12:45:00,36.33,36.38,36.33,36.37,17729.0,32.7613,32.8064,32.7613,32.7973,17729.0
2021-04-21 12:50:00,36.37,36.38,36.36,36.37,12611.0,32.7973,32.8064,32.7883,32.7973,12611.0
2021-04-21 12:55:00,36.37,36.37,36.35,36.37,11044.0,32.7973,32.7973,32.7793,32.7973,11044.0
2021-04-21 13:00:00,36.37,36.42,36.36,36.41,42895.0,32.7973,32.8424,32.7883,32.8334,42895.0
2021-04-21 13:05:00,36.41,36.45,36.41,36.44,17787.0,32.8334,32.8695,32.8334,32.8605,17787.0
2021-04-21 13:10:00,36.44,36.45,36.4,36.41,17609.0,32.8605,32.8695,32.8244,32.8334,17609.0
2021-04-21 13:15:00,36.41,36.42,36.4,36.41,4343.0,32.8334,32.8424,32.8244,32.8334,4343.0
2021-04-21 13:20:00,36.42,36.43,36.4,36.43,21275.0,32.8424,32.8514,32.8244,32.8514,21275.0
2021-04-21 13:25:00,36.42,36.43,36.41,36.42,22314.0,32.8424,32.8514,32.8334,32.8424,22314.0
2021-04-21 13:30:00,36.43,36.44,36.4,36.4,6006.0,32.8514,32.8605,32.8244,32.8244,6006.0
2021-04-21 13:35:00,36.41,36.41,36.38,36.39,14934.0,32.8334,32.8334,32.8064,32.8154,14934.0
2021-04-21 13:40:00,36.39,36.4,36.38,36.39,6831.0,32.8154,32.8244,32.8064,32.8154,6831.0
2021-04-21 13:45:00,36.4,36.4,36.38,36.38,10207.0,32.8244,32.8244,32.8064,32.8064,10207.0
2021-04-21 13:50:00,36.38,36.39,36.35,36.36,20583.0,32.8064,32.8154,32.7793,32.7883,20583.0
2021-04-21 13:55:00,36.36,36.37,36.35,36.36,14573.0,32.7883,32.7973,32.7793,32.7883,14573.0
2021-04-21 14:00:00,36.36,36.37,36.35,36.36,9662.0,32.7883,32.7973,32.7793,32.7883,9662.0
2021-04-21 14:05:00,36.36,36.37,36.35,36.36,11555.0,32.7883,32.7973,32.7793,32.7883,11555.0
2021-04-21 14:10:00,36.36,36.37,36.32,36.33,22727.0,32.7883,32.7973,32.7523,32.7613,22727.0
2021-04-21 14:15:00,36.32,36.34,36.29,36.29,39413.0,32.7523,32.7703,32.7252,32.7252,39413.0
2021-04-21 14:20:00,36.3,36.31,36.29,36.3,8692.0,32.7342,32.7432,32.7252,32.7342,8692.0
2021-04-21 14:25:00,36.29,36.33,36.28,36.33,21646.0,32.7252,32.7613,32.7162,32.7613,21646.0
2021-04-21 14:30:00,36.33,36.33,36.3,36.3,15850.0,32.7613,32.7613,32.7342,32.7342,15850.0
2021-04-21 14:35:00,36.3,36.31,36.29,36.3,19475.0,32.7342,32.7432,32.7252,32.7342,19475.0
2021-04-21 14:40:00,36.3,36.3,36.26,36.27,16756.0,32.7342,32.7342,32.6981,32.7072,16756.0
2021-04-21 14:45:00,36.27,36.28,36.26,36.27,13127.0,32.7072,32.7162,32.6981,32.7072,13127.0
2021-04-21 14:50:00,36.27,36.29,36.26,36.29,21548.0,32.7072,32.7252,32.6981,32.7252,21548.0
2021-04-21 14:55:00,36.29,36.31,36.28,36.31,12986.0,32.7252,32.7432,32.7162,32.7432,12986.0
2021-04-21 15:00:00,36.3,36.31,36.29,36.3,4911.0,32.7342,32.7432,32.7252,32.7342,4911.0
2021-04-21 15:05:00,36.3,36.31,36.29,36.31,8563.0,32.7342,32.7432,32.7252,32.7432,8563.0
2021-04-21 15:10:00,36.3,36.34,36.29,36.34,38383.0,32.7342,32.7703,32.7252,32.7703,38383.0
2021-04-21 15:15:00,36.34,36.34,36.3,36.32,23194.0,32.7703,32.7703,32.7342,32.7523,23194.0
2021-04-21 15:20:00,36.32,36.34,36.31,36.34,43898.0,32.7523,32.7703,32.7432,32.7703,43898.0
2021-04-21 15:25:00,36.34,36.34,36.31,36.33,39576.0,32.7703,32.7703,32.7432,32.7613,39576.0
2021-04-21 15:30:00,36.33,36.36,36.3,36.36,43706.0,32.7613,32.7883,32.7342,32.7883,43706.0
2021-04-21 15:35:00,36.36,36.37,36.35,36.36,24704.0,32.7883,32.7973,32.7793,32.7883,24704.0
2021-04-21 15:40:00,36.36,36.4,36.35,36.37,41953.0,32.7883,32.8244,32.7793,32.7973,41953.0
2021-04-21 15:45:00,36.38,36.39,36.34,36.35,90232.0,32.8064,32.8154,32.7703,32.7793,90232.0
2021-04-21 15:50:00,36.35,36.38,36.33,36.37,104072.0,32.7793,32.8064,32.7613,32.7973,104072.0
2021-04-21 15:55:00,36.37,36.38,36.28,36.28,280727.0,32.7973,32.8064,32.7162,32.7162,280727.0
2021-04-22 09:30:00,35.99,36.18,35.99,36.09,95977.0,32.4547,32.626,32.4547,32.5448,95977.0
2021-04-22 09:35:00,36.09,36.18,36.06,36.16,111391.0,32.5448,32.626,32.5178,32.608,111391.0
2021-04-22 09:40:00,36.16,36.17,36.07,36.14,52581.0,32.608,32.617,32.5268,32.5899,52581.0
2021-04-22 09:45:00,36.15,36.21,36.14,36.19,69017.0,32.599,32.6531,32.5899,32.635,69017.0
2021-04-22 09:50:00,36.19,36.25,36.19,36.2,49361.0,32.635,32.6891,32.635,32.644,49361.0
2021-04-22 09:55:00,36.2,36.26,36.2,36.24,20733.0,32.644,32.6981,32.644,32.6801,20733.0
2021-04-22 10:00:00,36.25,36.26,36.17,36.21,23450.0,32.6891,32.6981,32.617,32.6531,23450.0
2021-04-22 10:05:00,36.21,36.22,36.19,36.21,22472.0,32.6531,32.6621,32.635,32.6531,22472.0
2021-04-22 10:10:00,36.2,36.21,36.16,36.16,41248.0,32.644,32.6531,32.608,32.608,41248.0
2021-04-22 10:15:00,36.16,36.22,36.15,36.21,39521.0,32.608,32.6621,32.599,32.6531,39521.0
2021-04-22 10:20:00,36.21,36.22,36.19,36.21,28203.0,32.6531,32.6621,32.635,32.6531,28203.0
2021-04-22 10:25:00,36.21,36.22,36.19,36.21,7447.0,32.6531,32.6621,32.635,32.6531,7447.0
2021-04-22 10:30:00,36.2,36.22,36.19,36.21,23173.0,32.644,32.6621,32.635,32.6531,23173.0
2021-04-22 10:35:00,36.22,36.23,36.19,36.21,25121.0,32.6621,32.6711,32.635,32.6531,25121.0
2021-04-22 10:40:00,36.2,36.22,36.18,36.2,13802.0,32.644,32.6621,32.626,32.644,13802.0
2021-04-22 10:45:00,36.2,36.21,36.16,36.18,13175.0,32.644,32.6531,32.608,32.626,13175.0
2021-04-22 10:50:00,36.17,36.2,36.17,36.19,26217.0,32.617,32.644,32.617,32.635,26217.0
2021-04-22 10:55:00,36.18,36.18,36.14,36.14,15112.0,32.626,32.626,32.5899,32.5899,15112.0
2021-04-22 11:00:00,36.15,36.2,36.13,36.2,25779.0,32.599,32.644,32.5809,32.644,25779.0
2021-04-22 11:05:00,36.2,36.22,36.18,36.19,41127.0,32.644,32.6621,32.626,32.635,41127.0
2021-04-22 11:10:00,36.19,36.2,36.16,36.18,19562.0,32.635,32.644,32.608,32.626,19562.0
2021-04-22 11:15:00,36.18,36.21,36.16,36.2,15484.0,32.626,32.6531,32.608,32.644,15484.0
2021-04-22 11:20:00,36.2,36.2,36.16,36.19,10190.0,32.644,32.644,32.608,32.635,10190.0
2021-04-22 11:25:00,36.19,36.2,36.11,36.14,24587.0,32.635,32.644,32.5629,32.5899,24587.0
2021-04-22 11:30:00,36.13,36.18,36.12,36.16,21290.0,32.5809,32.626,32.5719,32.608,21290.0
2021-04-22 11:35:00,36.16,36.18,36.11,36.11,25135.0,32.608,32.626,32.5629,32.5629,25135.0
2021-04-22 11:40:00,36.11,36.15,36.1,36.14,18472.0,32.5629,32.599,32.5539,32.5899,18472.0
2021-04-22 11:45:00,36.13,36.14,36.1,36.12,11575.0,32.5809,32.5899,32.5539,32.5719,11575.0
2021-04-22 11:50:00,36.11,36.12,36.09,36.09,22458.0,32.5629,32.5719,32.5448,32.5448,22458.0
2021-04-22 11:55:00,36.09,36.09,36.03,36.04,42548.0,32.5448,32.5448,32.4907,32.4998,42548.0
2021-04-22 12:00:00,36.05,36.06,36.04,36.06,15337.0,32.5088,32.5178,32.4998,32.5178,15337.0
2021-04-22 12:05:00,36.05,36.09,36.04,36.08,7458.0,32.5088,32.5448,32.4998,32.5358,7458.0
2021-04-22 12:10:00,36.08,36.08,36.04,36.05,45611.0,32.5358,32.5358,32.4998,32.5088,45611.0
2021-04-22 12:15:00,36.05,36.06,36.04,36.06,14207.0,32.5088,32.5178,32.4998,32.5178,14207.0
2021-04-22 12:20:00,36.06,36.11,36.06,36.09,21699.0,32.5178,32.5629,32.5178,32.5448,21699.0
2021-04-22 12:25:00,36.09,36.11,36.07,36.11,11529.0,32.5448,32.5629,32.5268,32.5629,11529.0
2021-04-22 12:30:00,36.11,36.14,36.1,36.13,17421.0,32.5629,32.5899,32.5539,32.5809,17421.0
2021-04-22 12:35:00,36.13,36.15,36.09,36.09,47072.0,32.5809,32.599,32.5448,32.5448,47072.0
2021-04-22 12:40:00,36.09,36.1,36.08,36.1,18418.0,32.5448,32.5539,32.5358,32.5539,18418.0
2021-04-22 12:45:00,36.09,36.11,36.08,36.1,22531.0,32.5448,32.5629,32.5358,32.5539,22531.0
2021-04-22 12:50:00,36.11,36.12,36.1,36.12,26532.0,32.5629,32.5719,32.5539,32.5719,26532.0
2021-04-22 12:55:00,36.11,36.14,36.1,36.12,21593.0,32.5629,32.5899,32.5539,32.5719,21593.0
2021-04-22 13:00:00,36.13,36.13,36.1,36.12,25971.0,32.5809,32.5809,32.5539,32.5719,25971.0
2021-04-22 13:05:00,36.11,36.13,35.99,36.02,92647.0,32.5629,32.5809,32.4547,32.4817,92647.0
2021-04-22 13:10:00,36.01,36.04,35.96,36.04,75991.0,32.4727,32.4998,32.4276,32.4998,75991.0
2021-04-22 13:15:00,36.03,36.03,35.95,35.95,35822.0,32.4907,32.4907,32.4186,32.4186,35822.0
2021-04-22 13:20:00,35.95,35.97,35.93,35.93,29710.0,32.4186,32.4366,32.4006,32.4006,29710.0
2021-04-22 13:25:00,35.93,35.96,35.91,35.95,45368.0,32.4006,32.4276,32.3825,32.4186,45368.0
2021-04-22 13:30:00,35.95,35.95,35.92,35.95,35199.0,32.4186,32.4186,32.3915,32.4186,35199.0
2021-04-22 13:35:00,35.94,35.98,35.93,35.96,32772.0,32.4096,32.4457,32.4006,32.4276,32772.0
2021-04-22 13:40:00,35.95,35.96,35.92,35.92,23281.0,32.4186,32.4276,32.3915,32.3915,23281.0
2021-04-22 13:45:00,35.92,35.95,35.9,35.9,34678.0,32.3915,32.4186,32.3735,32.3735,34678.0
2021-04-22 13:50:00,35.9,35.92,35.88,35.91,34355.0,32.3735,32.3915,32.3555,32.3825,34355.0
2021-04-22 13:55:00,35.9,35.93,35.89,35.89,32542.0,32.3735,32.4006,32.3645,32.3645,32542.0
2021-04-22 14:00:00,35.88,35.93,35.85,35.9,33466.0,32.3555,32.4006,32.3284,32.3735,33466.0
2021-04-22 14:05:00,35.89,35.91,35.87,35.87,46351.0,32.3645,32.3825,32.3465,32.3465,46351.0
2021-04-22 14:10:00,35.86,35.9,35.85,35.9,42723.0,32.3374,32.3735,32.3284,32.3735,42723.0
2021-04-22 14:15:00,35.9,35.9,35.87,35.89,25696.0,32.3735,32.3735,32.3465,32.3645,25696.0
2021-04-22 14:20:00,35.89,35.91,35.88,35.9,35233.0,32.3645,32.3825,32.3555,32.3735,35233.0
2021-04-22 14:25:00,35.9,35.9,35.88,35.9,41096.0,32.3735,32.3735,32.3555,32.3735,41096.0
2021-04-22 14:30:00,35.9,35.93,35.9,35.91,60628.0,32.3735,32.4006,32.3735,32.3825,60628.0
2021-04-22 14:35:00,35.91,35.96,35.91,35.93,42473.0,32.3825,32.4276,32.3825,32.4006,42473.0
2021-04-22 14:40:00,35.93,36.0,35.92,35.98,26725.0,32.4006,32.4637,32.3915,32.4457,26725.0
2021-04-22 14:45:00,35.98,36.0,35.97,35.98,20285.0,32.4457,32.4637,32.4366,32.4457,20285.0
2021-04-22 14:50:00,35.98,36.0,35.93,35.95,40223.0,32.4457,32.4637,32.4006,32.4186,40223.0
2021-04-22 14:55:00,35.95,35.97,35.93,35.93,22589.0,32.4186,32.4366,32.4006,32.4006,22589.0
2021-04-22 15:00:00,35.94,35.96,35.92,35.95,26095.0,32.4096,32.4276,32.3915,32.4186,26095.0
2021-04-22 15:05:00,35.94,35.94,35.89,35.9,27658.0,32.4096,32.4096,32.3645,32.3735,27658.0
2021-04-22 15:10:00,35.9,35.93,35.89,35.93,17292.0,32.3735,32.4006,32.3645,32.4006,17292.0
2021-04-22 15:15:00,35.93,35.94,35.91,35.91,33404.0,32.4006,32.4096,32.3825,32.3825,33404.0
2021-04-22 15:20:00,35.92,35.93,35.9,35.91,26128.0,32.3915,32.4006,32.3735,32.3825,26128.0
2021-04-22 15:25:00,35.91,35.92,35.89,35.92,60423.0,32.3825,32.3915,32.3645,32.3915,60423.0
2021-04-22 15:30:00,35.91,35.99,35.91,35.99,60335.0,32.3825,32.4547,32.3825,32.4547,60335.0
2021-04-22 15:35:00,35.98,36.03,35.97,36.0,35343.0,32.4457,32.4907,32.4366,32.4637,35343.0
2021-04-22 15:40:00,36.0,36.03,35.99,35.99,40412.0,32.4637,32.4907,32.4547,32.4547,40412.0
2021-04-22 15:45:00,35.98,36.05,35.98,36.02,41599.0,32.4457,32.5088,32.4457,32.4817,41599.0
2021-04-22 15:50:00,36.03,36.03,35.93,35.98,180228.0,32.4907,32.4907,32.4006,32.4457,180228.0
2021-04-22 15:55:00,35.98,36.04,35.96,36.03,216975.0,32.4457,32.4998,32.4276,32.4907,216975.0
2021-04-23 09:30:00,35.96,36.07,35.91,36.0,68137.0,32.4276,32.5268,32.3825,32.4637,68137.0
2021-04-23 09:35:00,35.97,35.98,35.86,35.91,29512.0,32.4366,32.4457,32.3374,32.3825,29512.0
2021-04-23 09:40:00,35.92,35.97,35.86,35.96,16394.0,32.3915,32.4366,32.3374,32.4276,16394.0
2021-04-23 09:45:00,35.96,35.99,35.89,35.91,28188.0,32.4276,32.4547,32.3645,32.3825,28188.0
2021-04-23 09:50:00,35.91,35.94,35.9,35.94,23566.0,32.3825,32.4096,32.3735,32.4096,23566.0
2021-04-23 09:55:00,35.94,35.98,35.91,35.92,11272.0,32.4096,32.4457,32.3825,32.3915,11272.0
2021-04-23 10:00:00,35.93,35.99,35.93,35.98,24486.0,32.4006,32.4547,32.4006,32.4457,24486.0
2021-04-23 10:05:00,35.98,36.04,35.98,36.03,10518.0,32.4457,32.4998,32.4457,32.4907,10518.0
2021-04-23 10:10:00,36.02,36.03,35.96,36.0,16519.0,32.4817,32.4907,32.4276,32.4637,16519.0
2021-04-23 10:15:00,36.02,36.03,35.99,36.02,21955.0,32.4817,32.4907,32.4547,32.4817,21955.0
2021-04-23 10:20:00,36.02,36.05,35.99,35.99,24937.0,32.4817,32.5088,32.4547,32.4547,24937.0
2021-04-23 10:25:00,35.99,36.0,35.91,35.91,18665.0,32.4547,32.4637,32.3825,32.3825,18665.0
2021-04-23 10:30:00,35.92,36.03,35.92,36.02,22824.0,32.3915,32.4907,32.3915,32.4817,22824.0
2021-04-23 10:35:00,36.03,36.05,35.98,36.01,11738.0,32.4907,32.5088,32.4457,32.4727,11738.0
2021-04-23 10:40:00,36.01,36.05,36.0,36.04,10828.0,32.4727,32.5088,32.4637,32.4998,10828.0
2021-04-23 10:45:00,36.03,36.07,36.02,36.05,20789.0,32.4907,32.5268,32.4817,32.5088,20789.0
2021-04-23 10:50:00,36.05,36.08,36.04,36.08,8146.0,32.5088,32.5358,32.4998,32.5358,8146.0
2021-04-23 10:55:00,36.08,36.14,36.07,36.14,24635.0,32.5358,32.5899,32.5268,32.5899,24635.0
2021-04-23 11:00:00,36.14,36.14,36.05,36.07,17953.0,32.5899,32.5899,32.5088,32.5268,17953.0
2021-04-23 11:05:00,36.07,36.12,36.06,36.11,14344.0,32.5268,32.5719,32.5178,32.5629,14344.0
2021-04-23 11:10:00,36.12,36.15,36.12,36.13,10524.0,32.5719,32.599,32.5719,32.5809,10524.0
2021-04-23 11:15:00,36.13,36.18,36.13,36.16,14195.0,32.5809,32.626,32.5809,32.608,14195.0
2021-04-23 11:20:00,36.16,36.23,36.16,36.19,51020.0,32.608,32.6711,32.608,32.635,51020.0
2021-04-23 11:25:00,36.19,36.21,36.15,36.16,29226.0,32.635,32.6531,32.599,32.608,29226.0
2021-04-23 11:30:00,36.15,36.16,36.11,36.14,31689.0,32.599,32.608,32.5629,32.5899,31689.0
2021-04-23 11:35:00,36.14,36.16,36.12,36.15,31909.0,32.5899,32.608,32.5719,32.599,31909.0
2021-04-23 11:40:00,36.15,36.16,36.12,36.14,19171.0,32.599,32.608,32.5719,32.5899,19171.0
2021-04-23 11:45:00,36.14,36.14,36.11,36.14,27001.0,32.5899,32.5899,32.5629,32.5899,27001.0
2021-04-23 11:50:00,36.14,36.2,36.13,36.17,22594.0,32.5899,32.644,32.5809,32.617,22594.0
2021-04-23 11:55:00,36.18,36.22,36.17,36.2,16922.0,32.626,32.6621,32.617,32.644,16922.0
2021-04-23 12:00:00,36.2,36.25,36.19,36.22,30834.0,32.644,32.6891,32.635,32.6621,30834.0
2021-04-23 12:05:00,36.22,36.23,36.17,36.18,43211.0,32.6621,32.6711,32.617,32.626,43211.0
2021-04-23 12:10:00,36.18,36.19,36.13,36.17,29666.0,32.626,32.635,32.5809,32.617,29666.0
2021-04-23 12:15:00,36.17,36.2,36.16,36.17,30725.0,32.617,32.644,32.608,32.617,30725.0
2021-04-23 12:20:00,36.17,36.18,36.15,36.15,6161.0,32.617,32.626,32.599,32.599,6161.0
2021-04-23 12:25:00,36.16,36.16,36.14,36.15,9381.0,32.608,32.608,32.5899,32.599,9381.0
2021-04-23 12:30:00,36.15,36.18,36.12,36.16,8909.0,32.599,32.626,32.5719,32.608,8909.0
2021-04-23 12:35:00,36.15,36.17,36.15,36.16,7857.0,32.599,32.617,32.599,32.608,7857.0
2021-04-23 12:40:00,36.16,36.17,36.14,36.15,14575.0,32.608,32.617,32.5899,32.599,14575.0
2021-04-23 12:45:00,36.15,36.2,36.15,36.19,22818.0,32.599,32.644,32.599,32.635,22818.0
2021-04-23 12:50:00,36.2,36.21,36.18,36.19,8266.0,32.644,32.6531,32.626,32.635,8266.0
2021-04-23 12:55:00,36.2,36.2,36.17,36.18,6021.0,32.644,32.644,32.617,32.626,6021.0
2021-04-23 13:00:00,36.18,36.18,36.13,36.14,9246.0,32.626,32.626,32.5809,32.5899,9246.0
2021-04-23 13:05:00,36.14,36.19,36.13,36.16,18497.0,32.5899,32.635,32.5809,32.608,18497.0
2021-04-23 13:10:00,36.16,36.16,36.14,36.15,6009.0,32.608,32.608,32.5899,32.599,6009.0
2021-04-23 13:15:00,36.15,36.16,36.14,36.15,5045.0,32.599,32.608,32.5899,32.599,5045.0
2021-04-23 13:20:00,36.15,36.17,36.15,36.17,13523.0,32.599,32.617,32.599,32.617,13523.0
2021-04-23 13:25:00,36.16,36.19,36.15,36.18,17284.0,32.608,32.635,32.599,32.626,17284.0
2021-04-23 13:30:00,36.18,36.19,36.16,36.17,15836.0,32.626,32.635,32.608,32.617,15836.0
2021-04-23 13:35:00,36.16,36.19,36.15,36.17,15887.0,32.608,32.635,32.599,32.617,15887.0
2021-04-23 13:40:00,36.18,36.19,36.17,36.19,6788.0,32.626,32.635,32.617,32.635,6788.0
2021-04-23 13:45:00,36.18,36.19,36.16,36.17,15436.0,32.626,32.635,32.608,32.617,15436.0
2021-04-23 13:50:00,36.17,36.18,36.15,36.16,12701.0,32.617,32.626,32.599,32.608,12701.0
2021-04-23 13:55:00,36.16,36.18,36.14,36.16,19058.0,32.608,32.626,32.5899,32.608,19058.0
2021-04-23 14:00:00,36.16,36.18,36.15,36.17,22056.0,32.608,32.626,32.599,32.617,22056.0
2021-04-23 14:05:00,36.18,36.23,36.18,36.2,17347.0,32.626,32.6711,32.626,32.644,17347.0
2021-04-23 14:10:00,36.2,36.21,36.18,36.18,11403.0,32.644,32.6531,32.626,32.626,11403.0
2021-04-23 14:15:00,36.18,36.2,36.17,36.18,11148.0,32.626,32.644,32.617,32.626,11148.0
2021-04-23 14:20:00,36.18,36.18,36.14,36.14,14626.0,32.626,32.626,32.5899,32.5899,14626.0
2021-04-23 14:25:00,36.14,36.15,36.12,36.14,20457.0,32.5899,32.599,32.5719,32.5899,20457.0
2021-04-23 14:30:00,36.14,36.16,36.13,36.14,26948.0,32.5899,32.608,32.5809,32.5899,26948.0
2021-04-23 14:35:00,36.13,36.14,36.12,36.12,9250.0,32.5809,32.5899,32.5719,32.5719,9250.0
2021-04-23 14:40:00,36.12,36.18,36.12,36.18,35771.0,32.5719,32.626,32.5719,32.626,35771.0
2021-04-23 14:45:00,36.18,36.18,36.14,36.17,16659.0,32.626,32.626,32.5899,32.617,16659.0
2021-04-23 14:50:00,36.18,36.18,36.15,36.17,18742.0,32.626,32.626,32.599,32.617,18742.0
2021-04-23 14:55:00,36.16,36.19,36.16,36.16,25191.0,32.608,32.635,32.608,32.608,25191.0
2021-04-23 15:00:00,36.16,36.22,36.16,36.22,21695.0,32.608,32.6621,32.608,32.6621,21695.0
2021-04-23 15:05:00,36.22,36.25,36.2,36.23,46115.0,32.6621,32.6891,32.644,32.6711,46115.0
2021-04-23 15:10:00,36.23,36.25,36.21,36.25,23494.0,32.6711,32.6891,32.6531,32.6891,23494.0
2021-04-23 15:15:00,36.25,36.26,36.23,36.24,24009.0,32.6891,32.6981,32.6711,32.6801,24009.0
2021-04-23 15:20:00,36.24,36.28,36.23,36.28,30350.0,32.6801,32.7162,32.6711,32.7162,30350.0
2021-04-23 15:25:00,36.27,36.28,36.22,36.22,34801.0,32.7072,32.7162,32.6621,32.6621,34801.0
2021-04-23 15:30:00,36.23,36.24,36.22,36.23,41130.0,32.6711,32.6801,32.6621,32.6711,41130.0
2021-04-23 15:35:00,36.24,36.25,36.2,36.22,36193.0,32.6801,32.6891,32.644,32.6621,36193.0
2021-04-23 15:40:00,36.22,36.24,36.17,36.21,69561.0,32.6621,32.6801,32.617,32.6531,69561.0
2021-04-23 15:45:00,36.22,36.28,36.21,36.25,103039.0,32.6621,32.7162,32.6531,32.6891,103039.0
2021-04-23 15:50:00,36.26,36.27,36.17,36.2,121788.0,32.6981,32.7072,32.617,32.644,121788.0
2021-04-23 15:55:00,36.2,36.21,36.15,36.17,186336.0,32.644,32.6531,32.599,32.617,186336.0
2021-04-26 09:30:00,36.02,36.15,35.72,35.74,107840.0,32.4817,32.599,32.2112,32.2292,107840.0
2021-04-26 09:35:00,35.75,35.79,35.71,35.79,49111.0,32.2382,32.2743,32.2022,32.2743,49111.0
2021-04-26 09:40:00,35.79,35.82,35.71,35.72,31984.0,32.2743,32.3014,32.2022,32.2112,31984.0
2021-04-26 09:45:00,35.72,35.84,35.72,35.82,44686.0,32.2112,32.3194,32.2112,32.3014,44686.0
2021-04-26 09:50:00,35.82,35.85,35.75,35.83,21419.0,32.3014,32.3284,32.2382,32.3104,21419.0
2021-04-26 09:55:00,35.82,35.82,35.73,35.74,30320.0,32.3014,32.3014,32.2202,32.2292,30320.0
2021-04-26 10:00:00,35.75,35.86,35.74,35.84,31853.0,32.2382,32.3374,32.2292,32.3194,31853.0
2021-04-26 10:05:00,35.84,35.87,35.82,35.82,26242.0,32.3194,32.3465,32.3014,32.3014,26242.0
2021-04-26 10:10:00,35.82,35.84,35.81,35.82,6042.0,32.3014,32.3194,32.2924,32.3014,6042.0
2021-04-26 10:15:00,35.83,35.93,35.83,35.88,46691.0,32.3104,32.4006,32.3104,32.3555,46691.0
2021-04-26 10:20:00,35.87,35.93,35.87,35.89,20632.0,32.3465,32.4006,32.3465,32.3645,20632.0
2021-04-26 10:25:00,35.88,35.89,35.81,35.84,18099.0,32.3555,32.3645,32.2924,32.3194,18099.0
2021-04-26 10:30:00,35.84,35.85,35.82,35.84,5750.0,32.3194,32.3284,32.3014,32.3194,5750.0
2021-04-26 10:35:00,35.84,35.84,35.81,35.83,17265.0,32.3194,32.3194,32.2924,32.3104,17265.0
2021-04-26 10:40:00,35.82,35.82,35.79,35.79,11046.0,32.3014,32.3014,32.2743,32.2743,11046.0
2021-04-26 10:45:00,35.79,35.83,35.78,35.82,20210.0,32.2743,32.3104,32.2653,32.3014,20210.0
2021-04-26 10:50:00,35.83,35.84,35.77,35.78,24623.0,32.3104,32.3194,32.2563,32.2653,24623.0
2021-04-26 10:55:00,35.78,35.84,35.78,35.8,27603.0,32.2653,32.3194,32.2653,32.2833,27603.0
2021-04-26 11:00:00,35.8,35.82,35.8,35.81,31863.0,32.2833,32.3014,32.2833,32.2924,31863.0
2021-04-26 11:05:00,35.81,35.84,35.78,35.78,17840.0,32.2924,32.3194,32.2653,32.2653,17840.0
2021-04-26 11:10:00,35.79,35.8,35.76,35.77,22559.0,32.2743,32.2833,32.2473,32.2563,22559.0
2021-04-26 11:15:00,35.77,35.78,35.72,35.72,38557.0,32.2563,32.2653,32.2112,32.2112,38557.0
2021-04-26 11:20:00,35.72,35.79,35.72,35.76,19676.0,32.2112,32.2743,32.2112,32.2473,19676.0
2021-04-26 11:25:00,35.76,35.78,35.75,35.76,17183.0,32.2473,32.2653,32.2382,32.2473,17183.0
2021-04-26 11:30:00,35.76,35.78,35.75,35.76,34034.0,32.2473,32.2653,32.2382,32.2473,34034.0
2021-04-26 11:35:00,35.76,35.78,35.73,35.76,49507.0,32.2473,32.2653,32.2202,32.2473,49507.0
2021-04-26 11:40:00,35.76,35.78,35.75,35.76,22539.0,32.2473,32.2653,32.2382,32.2473,22539.0
2021-04-26 11:45:00,35.76,35.79,35.74,35.79,13531.0,32.2473,32.2743,32.2292,32.2743,13531.0
2021-04-26 11:50:00,35.8,35.82,35.79,35.82,18932.0,32.2833,32.3014,32.2743,32.3014,18932.0
2021-04-26 11:55:00,35.81,35.81,35.72,35.73,23888.0,32.2924,32.2924,32.2112,32.2202,23888.0
2021-04-26 12:00:00,35.73,35.75,35.71,35.73,24374.0,32.2202,32.2382,32.2022,32.2202,24374.0
2021-04-26 12:05:00,35.73,35.73,35.69,35.7,17041.0,32.2202,32.2202,32.1841,32.1932,17041.0
2021-04-26 12:10:00,35.7,35.72,35.7,35.72,26799.0,32.1932,32.2112,32.1932,32.2112,26799.0
2021-04-26 12:15:00,35.71,35.71,35.64,35.65,31738.0,32.2022,32.2022,32.139,32.1481,31738.0
2021-04-26 12:20:00,35.65,35.69,35.65,35.69,18132.0,32.1481,32.1841,32.1481,32.1841,18132.0
2021-04-26 12:25:00,35.68,35.68,35.64,35.65,25036.0,32.1751,32.1751,32.139,32.1481,25036.0
2021-04-26 12:30:00,35.65,35.66,35.63,35.63,26914.0,32.1481,32.1571,32.13,32.13,26914.0
2021-04-26 12:35:00,35.63,35.69,35.63,35.68,21858.0,32.13,32.1841,32.13,32.1751,21858.0
2021-04-26 12:40:00,35.69,35.7,35.67,35.69,22778.0,32.1841,32.1932,32.1661,32.1841,22778.0
2021-04-26 12:45:00,35.68,35.69,35.67,35.68,3394.0,32.1751,32.1841,32.1661,32.1751,3394.0
2021-04-26 12:50:00,35.68,35.7,35.66,35.7,15048.0,32.1751,32.1932,32.1571,32.1932,15048.0
2021-04-26 12:55:00,35.7,35.73,35.7,35.72,32419.0,32.1932,32.2202,32.1932,32.2112,32419.0
2021-04-26 13:00:00,35.72,35.73,35.71,35.72,20658.0,32.2112,32.2202,32.2022,32.2112,20658.0
2021-04-26 13:05:00,35.71,35.73,35.71,35.72,11173.0,32.2022,32.2202,32.2022,32.2112,11173.0
2021-04-26 13:10:00,35.72,35.72,35.7,35.71,19531.0,32.2112,32.2112,32.1932,32.2022,19531.0
2021-04-26 13:15:00,35.7,35.71,35.69,35.7,8214.0,32.1932,32.2022,32.1841,32.1932,8214.0
2021-04-26 13:20:00,35.69,35.74,35.68,35.74,27921.0,32.1841,32.2292,32.1751,32.2292,27921.0
2021-04-26 13:25:00,35.73,35.78,35.73,35.77,29247.0,32.2202,32.2653,32.2202,32.2563,29247.0
2021-04-26 13:30:00,35.77,35.79,35.74,35.77,37719.0,32.2563,32.2743,32.2292,32.2563,37719.0
2021-04-26 13:35:00,35.77,35.79,35.76,35.77,41237.0,32.2563,32.2743,32.2473,32.2563,41237.0
2021-04-26 13:40:00,35.77,35.77,35.74,35.75,13117.0,32.2563,32.2563,32.2292,32.2382,13117.0
2021-04-26 13:45:00,35.75,35.76,35.73,35.74,19510.0,32.2382,32.2473,32.2202,32.2292,19510.0
2021-04-26 13:50:00,35.74,35.75,35.73,35.75,15880.0,32.2292,32.2382,32.2202,32.2382,15880.0
2021-04-26 13:55:00,35.75,35.77,35.75,35.76,14976.0,32.2382,32.2563,32.2382,32.2473,14976.0
2021-04-26 14:00:00,35.76,35.76,35.72,35.73,23268.0,32.2473,32.2473,32.2112,32.2202,23268.0
2021-04-26 14:05:00,35.73,35.74,35.71,35.72,50498.0,32.2202,32.2292,32.2022,32.2112,50498.0
2021-04-26 14:10:00,35.71,35.76,35.71,35.75,15560.0,32.2022,32.2473,32.2022,32.2382,15560.0
2021-04-26 14:15:00,35.75,35.78,35.75,35.77,8077.0,32.2382,32.2653,32.2382,32.2563,8077.0
2021-04-26 14:20:00,35.78,35.82,35.78,35.8,22861.0,32.2653,32.3014,32.2653,32.2833,22861.0
2021-04-26 14:25:00,35.8,35.81,35.78,35.78,21648.0,32.2833,32.2924,32.2653,32.2653,21648.0
2021-04-26 14:30:00,35.79,35.8,35.78,35.78,29493.0,32.2743,32.2833,32.2653,32.2653,29493.0
2021-04-26 14:35:00,35.78,35.78,35.77,35.77,11650.0,32.2653,32.2653,32.2563,32.2563,11650.0
2021-04-26 14:40:00,35.77,35.79,35.76,35.77,15196.0,32.2563,32.2743,32.2473,32.2563,15196.0
2021-04-26 14:45:00,35.77,35.79,35.76,35.79,24626.0,32.2563,32.2743,32.2473,32.2743,24626.0
2021-04-26 14:50:00,35.79,35.8,35.73,35.73,37325.0,32.2743,32.2833,32.2202,32.2202,37325.0
2021-04-26 14:55:00,35.73,35.75,35.72,35.73,26743.0,32.2202,32.2382,32.2112,32.2202,26743.0
2021-04-26 15:00:00,35.74,35.75,35.73,35.73,12677.0,32.2292,32.2382,32.2202,32.2202,12677.0
2021-04-26 15:05:00,35.73,35.75,35.73,35.73,17933.0,32.2202,32.2382,32.2202,32.2202,17933.0
2021-04-26 15:10:00,35.73,35.74,35.68,35.69,64359.0,32.2202,32.2292,32.1751,32.1841,64359.0
2021-04-26 15:15:00,35.69,35.7,35.67,35.68,53817.0,32.1841,32.1932,32.1661,32.1751,53817.0
2021-04-26 15:20:00,35.69,35.69,35.66,35.68,51342.0,32.1841,32.1841,32.1571,32.1751,51342.0
2021-04-26 15:25:00,35.67,35.67,35.58,35.58,56221.0,32.1661,32.1661,32.0849,32.0849,56221.0
2021-04-26 15:30:00,35.58,35.65,35.57,35.64,76576.0,32.0849,32.1481,32.0759,32.139,76576.0
2021-04-26 15:35:00,35.64,35.67,35.63,35.64,31789.0,32.139,32.1661,32.13,32.139,31789.0
2021-04-26 15:40:00,35.64,35.64,35.61,35.63,59556.0,32.139,32.139,32.112,32.13,59556.0
2021-04-26 15:45:00,35.63,35.63,35.57,35.57,123446.0,32.13,32.13,32.0759,32.0759,123446.0
2021-04-26 15:50:00,35.57,35.63,35.55,35.58,127430.0,32.0759,32.13,32.0579,32.0849,127430.0
2021-04-26 15:55:00,35.59,35.62,35.56,35.61,250646.0,32.094,32.121,32.0669,32.112,250646.0
2021-04-27 09:30:00,35.53,35.58,35.33,35.34,152313.0,32.0399,32.0849,31.8595,31.8685,152313.0
2021-04-27 09:35:00,35.34,35.5,35.29,35.42,218394.0,31.8685,32.0128,31.8234,31.9407,218394.0
2021-04-27 09:40:00,35.42,35.62,35.39,35.62,73676.0,31.9407,32.121,31.9136,32.121,73676.0
2021-04-27 09:45:00,35.62,35.7,35.57,35.59,63115.0,32.121,32.1932,32.0759,32.094,63115.0
2021-04-27 09:50:00,35.6,35.63,35.54,35.55,28328.0,32.103,32.13,32.0489,32.0579,28328.0
2021-04-27 09:55:00,35.55,35.56,35.47,35.48,36851.0,32.0579,32.0669,31.9857,31.9948,36851.0
2021-04-27 10:00:00,35.5,35.58,35.48,35.55,41419.0,32.0128,32.0849,31.9948,32.0579,41419.0
2021-04-27 10:05:00,35.55,35.57,35.5,35.52,26594.0,32.0579,32.0759,32.0128,32.0308,26594.0
2021-04-27 10:10:00,35.52,35.57,35.48,35.55,58243.0,32.0308,32.0759,31.9948,32.0579,58243.0
2021-04-27 10:15:00,35.55,35.61,35.5,35.59,47043.0,32.0579,32.112,32.0128,32.094,47043.0
2021-04-27 10:20:00,35.58,35.58,35.5,35.53,36723.0,32.0849,32.0849,32.0128,32.0399,36723.0
2021-04-27 10:25:00,35.54,35.57,35.51,35.52,42304.0,32.0489,32.0759,32.0218,32.0308,42304.0
2021-04-27 10:30:00,35.52,35.53,35.49,35.52,38875.0,32.0308,32.0399,32.0038,32.0308,38875.0
2021-04-27 10:35:00,35.52,35.54,35.47,35.47,47615.0,32.0308,32.0489,31.9857,31.9857,47615.0
2021-04-27 10:40:00,35.47,35.51,35.45,35.48,35998.0,31.9857,32.0218,31.9677,31.9948,35998.0
2021-04-27 10:45:00,35.48,35.53,35.47,35.51,28885.0,31.9948,32.0399,31.9857,32.0218,28885.0
2021-04-27 10:50:00,35.51,35.51,35.44,35.48,40441.0,32.0218,32.0218,31.9587,31.9948,40441.0
2021-04-27 10:55:00,35.48,35.48,35.43,35.44,12274.0,31.9948,31.9948,31.9497,31.9587,12274.0
2021-04-27 11:00:00,35.43,35.45,35.4,35.42,55764.0,31.9497,31.9677,31.9226,31.9407,55764.0
2021-04-27 11:05:00,35.41,35.42,35.38,35.39,23512.0,31.9316,31.9407,31.9046,31.9136,23512.0
2021-04-27 11:10:00,35.39,35.41,35.36,35.4,27131.0,31.9136,31.9316,31.8866,31.9226,27131.0
2021-04-27 11:15:00,35.4,35.4,35.37,35.38,20564.0,31.9226,31.9226,31.8956,31.9046,20564.0
2021-04-27 11:20:00,35.37,35.4,35.37,35.37,22490.0,31.8956,31.9226,31.8956,31.8956,22490.0
2021-04-27 11:25:00,35.36,35.38,35.34,35.36,41125.0,31.8866,31.9046,31.8685,31.8866,41125.0
2021-04-27 11:30:00,35.37,35.37,35.3,35.32,17494.0,31.8956,31.8956,31.8324,31.8505,17494.0
2021-04-27 11:35:00,35.32,35.34,35.28,35.33,34155.0,31.8505,31.8685,31.8144,31.8595,34155.0
2021-04-27 11:40:00,35.33,35.36,35.32,35.34,22584.0,31.8595,31.8866,31.8505,31.8685,22584.0
2021-04-27 11:45:00,35.34,35.39,35.32,35.39,30654.0,31.8685,31.9136,31.8505,31.9136,30654.0
2021-04-27 11:50:00,35.39,35.44,35.37,35.41,46368.0,31.9136,31.9587,31.8956,31.9316,46368.0
2021-04-27 11:55:00,35.42,35.45,35.41,35.42,22134.0,31.9407,31.9677,31.9316,31.9407,22134.0
2021-04-27 12:00:00,35.42,35.44,35.41,35.44,15871.0,31.9407,31.9587,31.9316,31.9587,15871.0
2021-04-27 12:05:00,35.43,35.43,35.4,35.41,15324.0,31.9497,31.9497,31.9226,31.9316,15324.0
2021-04-27 12:10:00,35.41,35.41,35.37,35.38,17553.0,31.9316,31.9316,31.8956,31.9046,17553.0
2021-04-27 12:15:00,35.39,35.41,35.38,35.39,24218.0,31.9136,31.9316,31.9046,31.9136,24218.0
2021-04-27 12:20:00,35.39,35.43,35.38,35.39,24700.0,31.9136,31.9497,31.9046,31.9136,24700.0
2021-04-27 12:25:00,35.39,35.43,35.38,35.42,12032.0,31.9136,31.9497,31.9046,31.9407,12032.0
2021-04-27 12:30:00,35.42,35.46,35.42,35.45,31385.0,31.9407,31.9767,31.9407,31.9677,31385.0
2021-04-27 12:35:00,35.45,35.47,35.44,35.47,22107.0,31.9677,31.9857,31.9587,31.9857,22107.0
2021-04-27 12:40:00,35.47,35.48,35.43,35.44,11030.0,31.9857,31.9948,31.9497,31.9587,11030.0
2021-04-27 12:45:00,35.44,35.46,35.42,35.44,17217.0,31.9587,31.9767,31.9407,31.9587,17217.0
2021-04-27 12:50:00,35.44,35.44,35.42,35.44,13376.0,31.9587,31.9587,31.9407,31.9587,13376.0
2021-04-27 12:55:00,35.44,35.47,35.43,35.46,23057.0,31.9587,31.9857,31.9497,31.9767,23057.0
2021-04-27 13:00:00,35.46,35.47,35.44,35.45,8771.0,31.9767,31.9857,31.9587,31.9677,8771.0
2021-04-27 13:05:00,35.45,35.47,35.44,35.45,15548.0,31.9677,31.9857,31.9587,31.9677,15548.0
2021-04-27 13:10:00,35.45,35.48,35.44,35.48,10963.0,31.9677,31.9948,31.9587,31.9948,10963.0
2021-04-27 13:15:00,35.48,35.49,35.46,35.46,22988.0,31.9948,32.0038,31.9767,31.9767,22988.0
2021-04-27 13:20:00,35.46,35.48,35.45,35.48,11106.0,31.9767,31.9948,31.9677,31.9948,11106.0
2021-04-27 13:25:00,35.48,35.5,35.47,35.49,16222.0,31.9948,32.0128,31.9857,32.0038,16222.0
2021-04-27 13:30:00,35.49,35.52,35.46,35.48,66631.0,32.0038,32.0308,31.9767,31.9948,66631.0
2021-04-27 13:35:00,35.48,35.5,35.48,35.48,47247.0,31.9948,32.0128,31.9948,31.9948,47247.0
2021-04-27 13:40:00,35.48,35.48,35.43,35.45,36592.0,31.9948,31.9948,31.9497,31.9677,36592.0
2021-04-27 13:45:00,35.45,35.45,35.41,35.42,22807.0,31.9677,31.9677,31.9316,31.9407,22807.0
2021-04-27 13:50:00,35.43,35.44,35.4,35.41,17801.0,31.9497,31.9587,31.9226,31.9316,17801.0
2021-04-27 13:55:00,35.4,35.44,35.4,35.44,21713.0,31.9226,31.9587,31.9226,31.9587,21713.0
2021-04-27 14:00:00,35.43,35.47,35.42,35.44,74657.0,31.9497,31.9857,31.9407,31.9587,74657.0
2021-04-27 14:05:00,35.44,35.45,35.42,35.44,17126.0,31.9587,31.9677,31.9407,31.9587,17126.0
2021-04-27 14:10:00,35.44,35.45,35.41,35.41,20064.0,31.9587,31.9677,31.9316,31.9316,20064.0
2021-04-27 14:15:00,35.41,35.42,35.4,35.42,12694.0,31.9316,31.9407,31.9226,31.9407,12694.0
2021-04-27 14:20:00,35.42,35.43,35.4,35.41,26356.0,31.9407,31.9497,31.9226,31.9316,26356.0
2021-04-27 14:25:00,35.41,35.42,35.41,35.41,7276.0,31.9316,31.9407,31.9316,31.9316,7276.0
2021-04-27 14:30:00,35.41,35.43,35.41,35.43,11567.0,31.9316,31.9497,31.9316,31.9497,11567.0
2021-04-27 14:35:00,35.43,35.43,35.38,35.39,43511.0,31.9497,31.9497,31.9046,31.9136,43511.0
2021-04-27 14:40:00,35.4,35.42,35.39,35.4,20667.0,31.9226,31.9407,31.9136,31.9226,20667.0
2021-04-27 14:45:00,35.41,35.41,35.36,35.37,17929.0,31.9316,31.9316,31.8866,31.8956,17929.0
2021-04-27 14:50:00,35.37,35.4,35.37,35.38,7774.0,31.8956,31.9226,31.8956,31.9046,7774.0
2021-04-27 14:55:00,35.38,35.39,35.37,35.39,20070.0,31.9046,31.9136,31.8956,31.9136,20070.0
2021-04-27 15:00:00,35.39,35.39,35.37,35.39,13269.0,31.9136,31.9136,31.8956,31.9136,13269.0
2021-04-27 15:05:00,35.39,35.39,35.34,35.34,23306.0,31.9136,31.9136,31.8685,31.8685,23306.0
2021-04-27 15:10:00,35.34,35.35,35.32,35.33,39959.0,31.8685,31.8775,31.8505,31.8595,39959.0
2021-04-27 15:15:00,35.32,35.33,35.29,35.29,55240.0,31.8505,31.8595,31.8234,31.8234,55240.0
2021-04-27 15:20:00,35.29,35.33,35.29,35.32,71308.0,31.8234,31.8595,31.8234,31.8505,71308.0
2021-04-27 15:25:00,35.32,35.33,35.31,35.33,18658.0,31.8505,31.8595,31.8415,31.8595,18658.0
2021-04-27 15:30:00,35.33,35.39,35.32,35.38,44521.0,31.8595,31.9136,31.8505,31.9046,44521.0
2021-04-27 15:35:00,35.39,35.42,35.38,35.42,32768.0,31.9136,31.9407,31.9046,31.9407,32768.0
2021-04-27 15:40:00,35.42,35.44,35.39,35.44,50836.0,31.9407,31.9587,31.9136,31.9587,50836.0
2021-04-27 15:45:00,35.44,35.44,35.39,35.44,72442.0,31.9587,31.9587,31.9136,31.9587,72442.0
2021-04-27 15:50:00,35.42,35.49,35.36,35.46,283851.0,31.9407,32.0038,31.8866,31.9767,283851.0
2021-04-27 15:55:00,35.45,35.52,35.45,35.52,334174.0,31.9677,32.0308,31.9677,32.0308,334174.0
2021-04-28 09:30:00,35.52,35.72,35.52,35.71,76970.0,32.0308,32.2112,32.0308,32.2022,76970.0
2021-04-28 09:35:00,35.7,35.77,35.68,35.75,91110.0,32.1932,32.2563,32.1751,32.2382,91110.0
2021-04-28 09:40:00,35.75,35.75,35.65,35.66,83785.0,32.2382,32.2382,32.1481,32.1571,83785.0
2021-04-28 09:45:00,35.67,35.68,35.57,35.61,46273.0,32.1661,32.1751,32.0759,32.112,46273.0
2021-04-28 09:50:00,35.61,35.61,35.54,35.55,37825.0,32.112,32.112,32.0489,32.0579,37825.0
2021-04-28 09:55:00,35.56,35.56,35.42,35.42,40517.0,32.0669,32.0669,31.9407,31.9407,40517.0
2021-04-28 10:00:00,35.41,35.42,35.28,35.31,58164.0,31.9316,31.9407,31.8144,31.8415,58164.0
2021-04-28 10:05:00,35.32,35.36,35.29,35.34,39027.0,31.8505,31.8866,31.8234,31.8685,39027.0
2021-04-28 10:10:00,35.34,35.4,35.33,35.39,25667.0,31.8685,31.9226,31.8595,31.9136,25667.0
2021-04-28 10:15:00,35.39,35.42,35.34,35.37,39752.0,31.9136,31.9407,31.8685,31.8956,39752.0
2021-04-28 10:20:00,35.36,35.4,35.34,35.37,29270.0,31.8866,31.9226,31.8685,31.8956,29270.0
2021-04-28 10:25:00,35.37,35.46,35.36,35.45,15247.0,31.8956,31.9767,31.8866,31.9677,15247.0
2021-04-28 10:30:00,35.45,35.5,35.45,35.47,24345.0,31.9677,32.0128,31.9677,31.9857,24345.0
2021-04-28 10:35:00,35.47,35.47,35.44,35.46,13915.0,31.9857,31.9857,31.9587,31.9767,13915.0
2021-04-28 10:40:00,35.46,35.47,35.43,35.43,12654.0,31.9767,31.9857,31.9497,31.9497,12654.0
2021-04-28 10:45:00,35.43,35.45,35.4,35.45,23961.0,31.9497,31.9677,31.9226,31.9677,23961.0
2021-04-28 10:50:00,35.44,35.46,35.41,35.42,19231.0,31.9587,31.9767,31.9316,31.9407,19231.0
2021-04-28 10:55:00,35.42,35.45,35.42,35.44,14311.0,31.9407,31.9677,31.9407,31.9587,14311.0
2021-04-28 11:00:00,35.44,35.48,35.44,35.46,64990.0,31.9587,31.9948,31.9587,31.9767,64990.0
2021-04-28 11:05:00,35.46,35.48,35.43,35.47,37025.0,31.9767,31.9948,31.9497,31.9857,37025.0
2021-04-28 11:10:00,35.46,35.49,35.45,35.48,34035.0,31.9767,32.0038,31.9677,31.9948,34035.0
2021-04-28 11:15:00,35.48,35.49,35.45,35.48,25302.0,31.9948,32.0038,31.9677,31.9948,25302.0
2021-04-28 11:20:00,35.48,35.49,35.47,35.48,17004.0,31.9948,32.0038,31.9857,31.9948,17004.0
2021-04-28 11:25:00,35.48,35.48,35.44,35.44,27510.0,31.9948,31.9948,31.9587,31.9587,27510.0
2021-04-28 11:30:00,35.44,35.46,35.43,35.45,24380.0,31.9587,31.9767,31.9497,31.9677,24380.0
2021-04-28 11:35:00,35.45,35.48,35.43,35.47,24280.0,31.9677,31.9948,31.9497,31.9857,24280.0
2021-04-28 11:40:00,35.47,35.49,35.46,35.46,41411.0,31.9857,32.0038,31.9767,31.9767,41411.0
2021-04-28 11:45:00,35.46,35.47,35.45,35.47,18316.0,31.9767,31.9857,31.9677,31.9857,18316.0
2021-04-28 11:50:00,35.47,35.47,35.45,35.45,9313.0,31.9857,31.9857,31.9677,31.9677,9313.0
2021-04-28 11:55:00,35.45,35.46,35.39,35.46,132564.0,31.9677,31.9767,31.9136,31.9767,132564.0
2021-04-28 12:00:00,35.46,35.5,35.45,35.48,30505.0,31.9767,32.0128,31.9677,31.9948,30505.0
2021-04-28 12:05:00,35.48,35.49,35.47,35.49,13283.0,31.9948,32.0038,31.9857,32.0038,13283.0
2021-04-28 12:10:00,35.48,35.5,35.48,35.5,8414.0,31.9948,32.0128,31.9948,32.0128,8414.0
2021-04-28 12:15:00,35.49,35.51,35.46,35.5,32219.0,32.0038,32.0218,31.9767,32.0128,32219.0
2021-04-28 12:20:00,35.5,35.5,35.47,35.5,40729.0,32.0128,32.0128,31.9857,32.0128,40729.0
2021-04-28 12:25:00,35.5,35.51,35.47,35.48,15744.0,32.0128,32.0218,31.9857,31.9948,15744.0
2021-04-28 12:30:00,35.47,35.49,35.45,35.48,19845.0,31.9857,32.0038,31.9677,31.9948,19845.0
2021-04-28 12:35:00,35.48,35.49,35.42,35.43,12446.0,31.9948,32.0038,31.9407,31.9497,12446.0
2021-04-28 12:40:00,35.44,35.44,35.42,35.43,11832.0,31.9587,31.9587,31.9407,31.9497,11832.0
2021-04-28 12:45:00,35.42,35.44,35.42,35.43,18728.0,31.9407,31.9587,31.9407,31.9497,18728.0
2021-04-28 12:50:00,35.44,35.44,35.41,35.41,18422.0,31.9587,31.9587,31.9316,31.9316,18422.0
2021-04-28 12:55:00,35.4,35.41,35.39,35.4,22883.0,31.9226,31.9316,31.9136,31.9226,22883.0
2021-04-28 13:00:00,35.4,35.41,35.39,35.41,13546.0,31.9226,31.9316,31.9136,31.9316,13546.0
2021-04-28 13:05:00,35.41,35.41,35.35,35.37,22024.0,31.9316,31.9316,31.8775,31.8956,22024.0
2021-04-28 13:10:00,35.37,35.39,35.36,35.37,11485.0,31.8956,31.9136,31.8866,31.8956,11485.0
2021-04-28 13:15:00,35.37,35.38,35.36,35.37,16398.0,31.8956,31.9046,31.8866,31.8956,16398.0
2021-04-28 13:20:00,35.37,35.37,35.34,35.36,24072.0,31.8956,31.8956,31.8685,31.8866,24072.0
2021-04-28 13:25:00,35.36,35.39,35.36,35.37,13583.0,31.8866,31.9136,31.8866,31.8956,13583.0
2021-04-28 13:30:00,35.38,35.38,35.36,35.37,7017.0,31.9046,31.9046,31.8866,31.8956,7017.0
2021-04-28 13:35:00,35.37,35.38,35.35,35.36,18954.0,31.8956,31.9046,31.8775,31.8866,18954.0
2021-04-28 13:40:00,35.37,35.37,35.34,35.34,12228.0,31.8956,31.8956,31.8685,31.8685,12228.0
2021-04-28 13:45:00,35.34,35.36,35.32,35.35,18949.0,31.8685,31.8866,31.8505,31.8775,18949.0
2021-04-28 13:50:00,35.34,35.35,35.31,35.32,16409.0,31.8685,31.8775,31.8415,31.8505,16409.0
2021-04-28 13:55:00,35.31,35.33,35.29,35.32,23006.0,31.8415,31.8595,31.8234,31.8505,23006.0
2021-04-28 14:00:00,35.32,35.37,35.29,35.29,18699.0,31.8505,31.8956,31.8234,31.8234,18699.0
2021-04-28 14:05:00,35.31,35.34,35.31,35.33,13039.0,31.8415,31.8685,31.8415,31.8595,13039.0
2021-04-28 14:10:00,35.33,35.33,35.28,35.32,28459.0,31.8595,31.8595,31.8144,31.8505,28459.0
2021-04-28 14:15:00,35.32,35.35,35.31,35.33,28233.0,31.8505,31.8775,31.8415,31.8595,28233.0
2021-04-28 14:20:00,35.33,35.38,35.32,35.37,48935.0,31.8595,31.9046,31.8505,31.8956,48935.0
2021-04-28 14:25:00,35.37,35.37,35.35,35.37,24737.0,31.8956,31.8956,31.8775,31.8956,24737.0
2021-04-28 14:30:00,35.36,35.37,35.32,35.34,36018.0,31.8866,31.8956,31.8505,31.8685,36018.0
2021-04-28 14:35:00,35.34,35.45,35.33,35.44,53983.0,31.8685,31.9677,31.8595,31.9587,53983.0
2021-04-28 14:40:00,35.44,35.47,35.43,35.45,33934.0,31.9587,31.9857,31.9497,31.9677,33934.0
2021-04-28 14:45:00,35.45,35.45,35.38,35.39,64138.0,31.9677,31.9677,31.9046,31.9136,64138.0
2021-04-28 14:50:00,35.39,35.41,35.36,35.39,33900.0,31.9136,31.9316,31.8866,31.9136,33900.0
2021-04-28 14:55:00,35.39,35.42,35.35,35.41,35699.0,31.9136,31.9407,31.8775,31.9316,35699.0
2021-04-28 15:00:00,35.41,35.42,35.38,35.39,22182.0,31.9316,31.9407,31.9046,31.9136,22182.0
2021-04-28 15:05:00,35.38,35.45,35.38,35.43,67331.0,31.9046,31.9677,31.9046,31.9497,67331.0
2021-04-28 15:10:00,35.43,35.44,35.29,35.32,119224.0,31.9497,31.9587,31.8234,31.8505,119224.0
2021-04-28 15:15:00,35.31,35.32,35.27,35.28,45944.0,31.8415,31.8505,31.8054,31.8144,45944.0
2021-04-28 15:20:00,35.27,35.31,35.27,35.3,28446.0,31.8054,31.8415,31.8054,31.8324,28446.0
2021-04-28 15:25:00,35.3,35.31,35.26,35.27,41790.0,31.8324,31.8415,31.7964,31.8054,41790.0
2021-04-28 15:30:00,35.27,35.28,35.24,35.27,57285.0,31.8054,31.8144,31.7783,31.8054,57285.0
2021-04-28 15:35:00,35.27,35.3,35.26,35.27,41941.0,31.8054,31.8324,31.7964,31.8054,41941.0
2021-04-28 15:40:00,35.27,35.29,35.26,35.27,51946.0,31.8054,31.8234,31.7964,31.8054,51946.0
2021-04-28 15:45:00,35.28,35.32,35.27,35.32,79175.0,31.8144,31.8505,31.8054,31.8505,79175.0
2021-04-28 15:50:00,35.31,35.32,35.23,35.25,169938.0,31.8415,31.8505,31.7693,31.7874,169938.0
2021-04-28 15:55:00,35.25,35.25,35.19,35.22,373142.0,31.7874,31.7874,31.7333,31.7603,373142.0
2021-04-29 09:30:00,35.17,35.57,35.17,35.45,68499.0,31.7152,32.0759,31.7152,31.9677,68499.0
2021-04-29 09:35:00,35.45,35.63,35.37,35.37,17490.0,31.9677,32.13,31.8956,31.8956,17490.0
2021-04-29 09:40:00,35.39,35.45,35.3,35.43,15251.0,31.9136,31.9677,31.8324,31.9497,15251.0
2021-04-29 09:45:00,35.39,35.49,35.36,35.49,25321.0,31.9136,32.0038,31.8866,32.0038,25321.0
2021-04-29 09:50:00,35.47,35.56,35.42,35.52,24572.0,31.9857,32.0669,31.9407,32.0308,24572.0
2021-04-29 09:55:00,35.53,35.56,35.42,35.45,22800.0,32.0399,32.0669,31.9407,31.9677,22800.0
2021-04-29 10:00:00,35.45,35.47,35.41,35.46,22797.0,31.9677,31.9857,31.9316,31.9767,22797.0
2021-04-29 10:05:00,35.45,35.5,35.38,35.49,24332.0,31.9677,32.0128,31.9046,32.0038,24332.0
2021-04-29 10:10:00,35.48,35.48,35.38,35.42,23335.0,31.9948,31.9948,31.9046,31.9407,23335.0
2021-04-29 10:15:00,35.42,35.45,35.41,35.43,21667.0,31.9407,31.9677,31.9316,31.9497,21667.0
2021-04-29 10:20:00,35.43,35.43,35.39,35.4,11779.0,31.9497,31.9497,31.9136,31.9226,11779.0
2021-04-29 10:25:00,35.4,35.46,35.35,35.46,21295.0,31.9226,31.9767,31.8775,31.9767,21295.0
2021-04-29 10:30:00,35.45,35.51,35.44,35.51,50486.0,31.9677,32.0218,31.9587,32.0218,50486.0
2021-04-29 10:35:00,35.51,35.54,35.47,35.5,34320.0,32.0218,32.0489,31.9857,32.0128,34320.0
2021-04-29 10:40:00,35.5,35.56,35.49,35.49,76221.0,32.0128,32.0669,32.0038,32.0038,76221.0
2021-04-29 10:45:00,35.49,35.57,35.47,35.55,41312.0,32.0038,32.0759,31.9857,32.0579,41312.0
2021-04-29 10:50:00,35.55,35.63,35.49,35.54,28018.0,32.0579,32.13,32.0038,32.0489,28018.0
2021-04-29 10:55:00,35.54,35.54,35.46,35.51,49655.0,32.0489,32.0489,31.9767,32.0218,49655.0
2021-04-29 11:00:00,35.49,35.52,35.46,35.5,32618.0,32.0038,32.0308,31.9767,32.0128,32618.0
2021-04-29 11:05:00,35.51,35.52,35.48,35.51,85209.0,32.0218,32.0308,31.9948,32.0218,85209.0
2021-04-29 11:10:00,35.51,35.54,35.47,35.47,71991.0,32.0218,32.0489,31.9857,31.9857,71991.0
2021-04-29 11:15:00,35.48,35.57,35.48,35.57,16041.0,31.9948,32.0759,31.9948,32.0759,16041.0
2021-04-29 11:20:00,35.57,35.59,35.56,35.58,15412.0,32.0759,32.094,32.0669,32.0849,15412.0
2021-04-29 11:25:00,35.59,35.59,35.55,35.58,45132.0,32.094,32.094,32.0579,32.0849,45132.0
2021-04-29 11:30:00,35.58,35.58,35.53,35.57,18816.0,32.0849,32.0849,32.0399,32.0759,18816.0
2021-04-29 11:35:00,35.57,35.58,35.54,35.55,37863.0,32.0759,32.0849,32.0489,32.0579,37863.0
2021-04-29 11:40:00,35.54,35.89,35.5,35.83,479706.0,32.0489,32.3645,32.0128,32.3104,479706.0
2021-04-29 11:45:00,35.83,35.87,35.74,35.75,141827.0,32.3104,32.3465,32.2292,32.2382,141827.0
2021-04-29 11:50:00,35.75,35.85,35.75,35.81,69487.0,32.2382,32.3284,32.2382,32.2924,69487.0
2021-04-29 11:55:00,35.81,35.81,35.68,35.73,68128.0,32.2924,32.2924,32.1751,32.2202,68128.0
2021-04-29 12:00:00,35.73,35.82,35.72,35.8,31278.0,32.2202,32.3014,32.2112,32.2833,31278.0
2021-04-29 12:05:00,35.8,35.8,35.7,35.72,58581.0,32.2833,32.2833,32.1932,32.2112,58581.0
2021-04-29 12:10:00,35.72,35.77,35.71,35.74,31830.0,32.2112,32.2563,32.2022,32.2292,31830.0
2021-04-29 12:15:00,35.73,35.78,35.71,35.77,35887.0,32.2202,32.2653,32.2022,32.2563,35887.0
2021-04-29 12:20:00,35.75,35.79,35.74,35.76,28066.0,32.2382,32.2743,32.2292,32.2473,28066.0
2021-04-29 12:25:00,35.76,35.79,35.68,35.69,68459.0,32.2473,32.2743,32.1751,32.1841,68459.0
2021-04-29 12:30:00,35.69,35.73,35.67,35.69,28636.0,32.1841,32.2202,32.1661,32.1841,28636.0
2021-04-29 12:35:00,35.69,35.76,35.67,35.76,39492.0,32.1841,32.2473,32.1661,32.2473,39492.0
2021-04-29 12:40:00,35.76,35.77,35.71,35.74,24435.0,32.2473,32.2563,32.2022,32.2292,24435.0
2021-04-29 12:45:00,35.73,35.81,35.65,35.69,283026.0,32.2202,32.2924,32.1481,32.1841,283026.0
2021-04-29 12:50:00,35.69,35.73,35.67,35.7,64343.0,32.1841,32.2202,32.1661,32.1932,64343.0
2021-04-29 12:55:00,35.7,35.77,35.7,35.77,43683.0,32.1932,32.2563,32.1932,32.2563,43683.0
2021-04-29 13:00:00,35.77,35.81,35.73,35.76,56646.0,32.2563,32.2924,32.2202,32.2473,56646.0
2021-04-29 13:05:00,35.76,35.8,35.75,35.78,29466.0,32.2473,32.2833,32.2382,32.2653,29466.0
2021-04-29 13:10:00,35.79,35.84,35.78,35.84,35993.0,32.2743,32.3194,32.2653,32.3194,35993.0
2021-04-29 13:15:00,35.84,35.85,35.79,35.79,20132.0,32.3194,32.3284,32.2743,32.2743,20132.0
2021-04-29 13:20:00,35.8,35.88,35.8,35.82,33594.0,32.2833,32.3555,32.2833,32.3014,33594.0
2021-04-29 13:25:00,35.82,35.86,35.82,35.86,25741.0,32.3014,32.3374,32.3014,32.3374,25741.0
2021-04-29 13:30:00,35.86,35.89,35.85,35.87,18368.0,32.3374,32.3645,32.3284,32.3465,18368.0
2021-04-29 13:35:00,35.87,35.9,35.84,35.9,30989.0,32.3465,32.3735,32.3194,32.3735,30989.0
2021-04-29 13:40:00,35.9,35.93,35.87,35.91,22521.0,32.3735,32.4006,32.3465,32.3825,22521.0
2021-04-29 13:45:00,35.91,35.91,35.85,35.87,20610.0,32.3825,32.3825,32.3284,32.3465,20610.0
2021-04-29 13:50:00,35.86,35.9,35.86,35.9,19439.0,32.3374,32.3735,32.3374,32.3735,19439.0
2021-04-29 13:55:00,35.9,35.9,35.84,35.87,29301.0,32.3735,32.3735,32.3194,32.3465,29301.0
2021-04-29 14:00:00,35.88,35.92,35.88,35.88,18410.0,32.3555,32.3915,32.3555,32.3555,18410.0
2021-04-29 14:05:00,35.88,35.89,35.87,35.88,21098.0,32.3555,32.3645,32.3465,32.3555,21098.0
2021-04-29 14:10:00,35.88,35.91,35.86,35.89,17497.0,32.3555,32.3825,32.3374,32.3645,17497.0
2021-04-29 14:15:00,35.9,35.93,35.89,35.9,20966.0,32.3735,32.4006,32.3645,32.3735,20966.0
2021-04-29 14:20:00,35.91,35.95,35.9,35.95,23492.0,32.3825,32.4186,32.3735,32.4186,23492.0
2021-04-29 14:25:00,35.95,35.96,35.9,35.96,25070.0,32.4186,32.4276,32.3735,32.4276,25070.0
2021-04-29 14:30:00,35.97,35.99,35.94,35.96,30997.0,32.4366,32.4547,32.4096,32.4276,30997.0
2021-04-29 14:35:00,35.97,36.01,35.96,36.0,25216.0,32.4366,32.4727,32.4276,32.4637,25216.0
2021-04-29 14:40:00,36.01,36.04,35.98,36.0,46403.0,32.4727,32.4998,32.4457,32.4637,46403.0
2021-04-29 14:45:00,36.0,36.04,35.97,36.0,39192.0,32.4637,32.4998,32.4366,32.4637,39192.0
2021-04-29 14:50:00,36.0,36.02,35.99,36.0,25435.0,32.4637,32.4817,32.4547,32.4637,25435.0
2021-04-29 14:55:00,36.0,36.01,35.98,36.0,14728.0,32.4637,32.4727,32.4457,32.4637,14728.0
2021-04-29 15:00:00,36.0,36.04,36.0,36.02,15650.0,32.4637,32.4998,32.4637,32.4817,15650.0
2021-04-29 15:05:00,36.02,36.03,36.01,36.01,17500.0,32.4817,32.4907,32.4727,32.4727,17500.0
2021-04-29 15:10:00,36.01,36.01,35.98,36.01,33208.0,32.4727,32.4727,32.4457,32.4727,33208.0
2021-04-29 15:15:00,36.01,36.02,35.96,35.97,23811.0,32.4727,32.4817,32.4276,32.4366,23811.0
2021-04-29 15:20:00,35.97,35.99,35.96,35.98,26557.0,32.4366,32.4547,32.4276,32.4457,26557.0
2021-04-29 15:25:00,35.99,36.01,35.96,36.01,33431.0,32.4547,32.4727,32.4276,32.4727,33431.0
2021-04-29 15:30:00,36.0,36.02,35.98,36.02,34910.0,32.4637,32.4817,32.4457,32.4817,34910.0
2021-04-29 15:35:00,36.01,36.02,35.97,36.0,51014.0,32.4727,32.4817,32.4366,32.4637,51014.0
2021-04-29 15:40:00,36.0,36.0,35.94,35.96,68427.0,32.4637,32.4637,32.4096,32.4276,68427.0
2021-04-29 15:45:00,35.96,35.99,35.93,35.98,93610.0,32.4276,32.4547,32.4006,32.4457,93610.0
2021-04-29 15:50:00,35.98,35.98,35.83,35.84,230803.0,32.4457,32.4457,32.3104,32.3194,230803.0
2021-04-29 15:55:00,35.84,35.94,35.83,35.94,337194.0,32.3194,32.4096,32.3104,32.4096,337194.0
2021-04-30 09:30:00,35.92,35.99,35.71,35.72,75199.0,32.3915,32.4547,32.2022,32.2112,75199.0
2021-04-30 09:35:00,35.72,35.74,35.6,35.62,66337.0,32.2112,32.2292,32.103,32.121,66337.0
2021-04-30 09:40:00,35.62,35.63,35.52,35.54,53159.0,32.121,32.13,32.0308,32.0489,53159.0
2021-04-30 09:45:00,35.54,35.54,35.41,35.44,57617.0,32.0489,32.0489,31.9316,31.9587,57617.0
2021-04-30 09:50:00,35.44,35.45,35.34,35.34,37035.0,31.9587,31.9677,31.8685,31.8685,37035.0
2021-04-30 09:55:00,35.34,35.4,35.25,35.29,41915.0,31.8685,31.9226,31.7874,31.8234,41915.0
2021-04-30 10:00:00,35.29,35.39,35.29,35.37,27358.0,31.8234,31.9136,31.8234,31.8956,27358.0
2021-04-30 10:05:00,35.37,35.41,35.35,35.38,37961.0,31.8956,31.9316,31.8775,31.9046,37961.0
2021-04-30 10:10:00,35.38,35.4,35.35,35.39,18094.0,31.9046,31.9226,31.8775,31.9136,18094.0
2021-04-30 10:15:00,35.38,35.4,35.33,35.33,20552.0,31.9046,31.9226,31.8595,31.8595,20552.0
2021-04-30 10:20:00,35.34,35.39,35.31,35.38,32145.0,31.8685,31.9136,31.8415,31.9046,32145.0
2021-04-30 10:25:00,35.39,35.45,35.38,35.44,17748.0,31.9136,31.9677,31.9046,31.9587,17748.0
2021-04-30 10:30:00,35.44,35.44,35.42,35.44,25754.0,31.9587,31.9587,31.9407,31.9587,25754.0
2021-04-30 10:35:00,35.43,35.45,35.33,35.37,25329.0,31.9497,31.9677,31.8595,31.8956,25329.0
2021-04-30 10:40:00,35.37,35.4,35.34,35.35,23513.0,31.8956,31.9226,31.8685,31.8775,23513.0
2021-04-30 10:45:00,35.35,35.39,35.35,35.37,27313.0,31.8775,31.9136,31.8775,31.8956,27313.0
2021-04-30 10:50:00,35.37,35.39,35.35,35.39,27446.0,31.8956,31.9136,31.8775,31.9136,27446.0
2021-04-30 10:55:00,35.39,35.42,35.36,35.38,24280.0,31.9136,31.9407,31.8866,31.9046,24280.0
2021-04-30 11:00:00,35.37,35.44,35.36,35.44,55179.0,31.8956,31.9587,31.8866,31.9587,55179.0
2021-04-30 11:05:00,35.44,35.51,35.41,35.51,72361.0,31.9587,32.0218,31.9316,32.0218,72361.0
2021-04-30 11:10:00,35.5,35.51,35.48,35.48,17593.0,32.0128,32.0218,31.9948,31.9948,17593.0
2021-04-30 11:15:00,35.47,35.48,35.43,35.45,35613.0,31.9857,31.9948,31.9497,31.9677,35613.0
2021-04-30 11:20:00,35.45,35.5,35.44,35.49,19660.0,31.9677,32.0128,31.9587,32.0038,19660.0
2021-04-30 11:25:00,35.49,35.5,35.48,35.48,31327.0,32.0038,32.0128,31.9948,31.9948,31327.0
2021-04-30 11:30:00,35.49,35.49,35.41,35.44,37372.0,32.0038,32.0038,31.9316,31.9587,37372.0
2021-04-30 11:35:00,35.43,35.5,35.41,35.5,28955.0,31.9497,32.0128,31.9316,32.0128,28955.0
2021-04-30 11:40:00,35.5,35.51,35.48,35.5,11553.0,32.0128,32.0218,31.9948,32.0128,11553.0
2021-04-30 11:45:00,35.5,35.54,35.49,35.54,10208.0,32.0128,32.0489,32.0038,32.0489,10208.0
2021-04-30 11:50:00,35.54,35.57,35.53,35.55,36138.0,32.0489,32.0759,32.0399,32.0579,36138.0
2021-04-30 11:55:00,35.55,35.58,35.54,35.58,16554.0,32.0579,32.0849,32.0489,32.0849,16554.0
2021-04-30 12:00:00,35.58,35.6,35.58,35.58,25223.0,32.0849,32.103,32.0849,32.0849,25223.0
2021-04-30 12:05:00,35.59,35.6,35.57,35.58,25005.0,32.094,32.103,32.0759,32.0849,25005.0
2021-04-30 12:10:00,35.57,35.58,35.55,35.56,18135.0,32.0759,32.0849,32.0579,32.0669,18135.0
2021-04-30 12:15:00,35.57,35.57,35.53,35.54,36581.0,32.0759,32.0759,32.0399,32.0489,36581.0
2021-04-30 12:20:00,35.55,35.58,35.54,35.57,15259.0,32.0579,32.0849,32.0489,32.0759,15259.0
2021-04-30 12:25:00,35.56,35.6,35.56,35.59,20922.0,32.0669,32.103,32.0669,32.094,20922.0
2021-04-30 12:30:00,35.6,35.61,35.55,35.55,27732.0,32.103,32.112,32.0579,32.0579,27732.0
2021-04-30 12:35:00,35.56,35.57,35.54,35.54,17117.0,32.0669,32.0759,32.0489,32.0489,17117.0
2021-04-30 12:40:00,35.54,35.59,35.53,35.57,21025.0,32.0489,32.094,32.0399,32.0759,21025.0
2021-04-30 12:45:00,35.58,35.58,35.54,35.56,9243.0,32.0849,32.0849,32.0489,32.0669,9243.0
2021-04-30 12:50:00,35.55,35.56,35.53,35.54,19632.0,32.0579,32.0669,32.0399,32.0489,19632.0
2021-04-30 12:55:00,35.53,35.53,35.45,35.51,27849.0,32.0399,32.0399,31.9677,32.0218,27849.0
2021-04-30 13:00:00,35.51,35.51,35.49,35.5,13883.0,32.0218,32.0218,32.0038,32.0128,13883.0
2021-04-30 13:05:00,35.5,35.5,35.47,35.47,14235.0,32.0128,32.0128,31.9857,31.9857,14235.0
2021-04-30 13:10:00,35.47,35.48,35.42,35.45,27373.0,31.9857,31.9948,31.9407,31.9677,27373.0
2021-04-30 13:15:00,35.44,35.47,35.44,35.47,6607.0,31.9587,31.9857,31.9587,31.9857,6607.0
2021-04-30 13:20:00,35.47,35.54,35.45,35.53,103023.0,31.9857,32.0489,31.9677,32.0399,103023.0
2021-04-30 13:25:00,35.53,35.55,35.52,35.53,34766.0,32.0399,32.0579,32.0308,32.0399,34766.0
2021-04-30 13:30:00,35.54,35.57,35.53,35.56,15954.0,32.0489,32.0759,32.0399,32.0669,15954.0
2021-04-30 13:35:00,35.56,35.58,35.55,35.57,14392.0,32.0669,32.0849,32.0579,32.0759,14392.0
2021-04-30 13:40:00,35.56,35.56,35.53,35.53,8187.0,32.0669,32.0669,32.0399,32.0399,8187.0
2021-04-30 13:45:00,35.52,35.54,35.52,35.54,8380.0,32.0308,32.0489,32.0308,32.0489,8380.0
2021-04-30 13:50:00,35.53,35.53,35.48,35.48,16274.0,32.0399,32.0399,31.9948,31.9948,16274.0
2021-04-30 13:55:00,35.48,35.49,35.45,35.48,21331.0,31.9948,32.0038,31.9677,31.9948,21331.0
2021-04-30 14:00:00,35.49,35.55,35.48,35.54,21158.0,32.0038,32.0579,31.9948,32.0489,21158.0
2021-04-30 14:05:00,35.54,35.58,35.54,35.58,13692.0,32.0489,32.0849,32.0489,32.0849,13692.0
2021-04-30 14:10:00,35.57,35.58,35.56,35.57,19424.0,32.0759,32.0849,32.0669,32.0759,19424.0
2021-04-30 14:15:00,35.57,35.62,35.56,35.61,34681.0,32.0759,32.121,32.0669,32.112,34681.0
2021-04-30 14:20:00,35.61,35.64,35.59,35.63,28700.0,32.112,32.139,32.094,32.13,28700.0
2021-04-30 14:25:00,35.63,35.67,35.62,35.66,18246.0,32.13,32.1661,32.121,32.1571,18246.0
2021-04-30 14:30:00,35.66,35.67,35.64,35.65,16160.0,32.1571,32.1661,32.139,32.1481,16160.0
2021-04-30 14:35:00,35.65,35.68,35.65,35.65,15077.0,32.1481,32.1751,32.1481,32.1481,15077.0
2021-04-30 14:40:00,35.65,35.69,35.64,35.68,32647.0,32.1481,32.1841,32.139,32.1751,32647.0
2021-04-30 14:45:00,35.68,35.69,35.67,35.68,19359.0,32.1751,32.1841,32.1661,32.1751,19359.0
2021-04-30 14:50:00,35.68,35.71,35.67,35.71,26379.0,32.1751,32.2022,32.1661,32.2022,26379.0
2021-04-30 14:55:00,35.71,35.72,35.68,35.7,13416.0,32.2022,32.2112,32.1751,32.1932,13416.0
2021-04-30 15:00:00,35.71,35.73,35.69,35.69,36230.0,32.2022,32.2202,32.1841,32.1841,36230.0
2021-04-30 15:05:00,35.7,35.72,35.67,35.7,25258.0,32.1932,32.2112,32.1661,32.1932,25258.0
2021-04-30 15:10:00,35.7,35.72,35.67,35.67,41818.0,32.1932,32.2112,32.1661,32.1661,41818.0
2021-04-30 15:15:00,35.67,35.69,35.65,35.69,28452.0,32.1661,32.1841,32.1481,32.1841,28452.0
2021-04-30 15:20:00,35.69,35.74,35.68,35.73,56624.0,32.1841,32.2292,32.1751,32.2202,56624.0
2021-04-30 15:25:00,35.73,35.77,35.73,35.76,44817.0,32.2202,32.2563,32.2202,32.2473,44817.0
2021-04-30 15:30:00,35.76,35.81,35.76,35.79,94998.0,32.2473,32.2924,32.2473,32.2743,94998.0
2021-04-30 15:35:00,35.79,35.84,35.78,35.81,75142.0,32.2743,32.3194,32.2653,32.2924,75142.0
2021-04-30 15:40:00,35.8,35.84,35.8,35.82,54345.0,32.2833,32.3194,32.2833,32.3014,54345.0
2021-04-30 15:45:00,35.82,35.84,35.8,35.83,91691.0,32.3014,32.3194,32.2833,32.3104,91691.0
2021-04-30 15:50:00,35.83,35.91,35.81,35.9,274244.0,32.3104,32.3825,32.2924,32.3735,274244.0
2021-04-30 15:55:00,35.9,35.9,35.83,35.86,250602.0,32.3735,32.3735,32.3104,32.3374,250602.0
2021-05-03 09:30:00,35.97,36.14,35.89,35.89,35980.0,32.4366,32.5899,32.3645,32.3645,35980.0
2021-05-03 09:35:00,35.89,35.95,35.83,35.83,28410.0,32.3645,32.4186,32.3104,32.3104,28410.0
2021-05-03 09:40:00,35.83,35.92,35.83,35.92,18812.0,32.3104,32.3915,32.3104,32.3915,18812.0
2021-05-03 09:45:00,35.94,36.1,35.94,36.04,10685.0,32.4096,32.5539,32.4096,32.4998,10685.0
2021-05-03 09:50:00,36.07,36.08,36.03,36.04,7100.0,32.5268,32.5358,32.4907,32.4998,7100.0
2021-05-03 09:55:00,36.05,36.05,35.98,36.03,16314.0,32.5088,32.5088,32.4457,32.4907,16314.0
2021-05-03 10:00:00,36.02,36.03,35.95,35.99,24189.0,32.4817,32.4907,32.4186,32.4547,24189.0
2021-05-03 10:05:00,35.98,35.98,35.93,35.98,13540.0,32.4457,32.4457,32.4006,32.4457,13540.0
2021-05-03 10:10:00,35.97,36.02,35.96,35.98,23963.0,32.4366,32.4817,32.4276,32.4457,23963.0
2021-05-03 10:15:00,35.99,36.04,35.99,36.03,15812.0,32.4547,32.4998,32.4547,32.4907,15812.0
2021-05-03 10:20:00,36.05,36.13,36.05,36.13,31016.0,32.5088,32.5809,32.5088,32.5809,31016.0
2021-05-03 10:25:00,36.12,36.19,36.12,36.13,31403.0,32.5719,32.635,32.5719,32.5809,31403.0
2021-05-03 10:30:00,36.14,36.17,36.12,36.17,22460.0,32.5899,32.617,32.5719,32.617,22460.0
2021-05-03 10:35:00,36.17,36.18,36.15,36.18,20137.0,32.617,32.626,32.599,32.626,20137.0
2021-05-03 10:40:00,36.18,36.19,36.12,36.13,14475.0,32.626,32.635,32.5719,32.5809,14475.0
2021-05-03 10:45:00,36.13,36.17,36.12,36.16,8424.0,32.5809,32.617,32.5719,32.608,8424.0
2021-05-03 10:50:00,36.16,36.17,36.12,36.12,16594.0,32.608,32.617,32.5719,32.5719,16594.0
2021-05-03 10:55:00,36.13,36.13,36.08,36.09,22111.0,32.5809,32.5809,32.5358,32.5448,22111.0
2021-05-03 11:00:00,36.09,36.1,36.06,36.09,44392.0,32.5448,32.5539,32.5178,32.5448,44392.0
2021-05-03 11:05:00,36.09,36.12,36.08,36.11,11904.0,32.5448,32.5719,32.5358,32.5629,11904.0
2021-05-03 11:10:00,36.12,36.14,36.06,36.14,50011.0,32.5719,32.5899,32.5178,32.5899,50011.0
2021-05-03 11:15:00,36.13,36.14,36.12,36.13,8248.0,32.5809,32.5899,32.5719,32.5809,8248.0
2021-05-03 11:20:00,36.12,36.13,36.09,36.11,6505.0,32.5719,32.5809,32.5448,32.5629,6505.0
2021-05-03 11:25:00,36.1,36.15,36.09,36.14,15916.0,32.5539,32.599,32.5448,32.5899,15916.0
2021-05-03 11:30:00,36.15,36.23,36.13,36.23,14426.0,32.599,32.6711,32.5809,32.6711,14426.0
2021-05-03 11:35:00,36.24,36.25,36.13,36.15,26415.0,32.6801,32.6891,32.5809,32.599,26415.0
2021-05-03 11:40:00,36.15,36.23,36.14,36.23,12243.0,32.599,32.6711,32.5899,32.6711,12243.0
2021-05-03 11:45:00,36.23,36.24,36.21,36.24,8204.0,32.6711,32.6801,32.6531,32.6801,8204.0
2021-05-03 11:50:00,36.23,36.23,36.2,36.22,14585.0,32.6711,32.6711,32.644,32.6621,14585.0
2021-05-03 11:55:00,36.22,36.27,36.22,36.25,11003.0,32.6621,32.7072,32.6621,32.6891,11003.0
2021-05-03 12:00:00,36.26,36.26,36.22,36.23,11464.0,32.6981,32.6981,32.6621,32.6711,11464.0
2021-05-03 12:05:00,36.23,36.24,36.21,36.21,13377.0,32.6711,32.6801,32.6531,32.6531,13377.0
2021-05-03 12:10:00,36.21,36.23,36.2,36.23,11116.0,32.6531,32.6711,32.644,32.6711,11116.0
2021-05-03 12:15:00,36.22,36.23,36.15,36.18,44223.0,32.6621,32.6711,32.599,32.626,44223.0
2021-05-03 12:20:00,36.18,36.19,36.15,36.16,26583.0,32.626,32.635,32.599,32.608,26583.0
2021-05-03 12:25:00,36.17,36.18,36.14,36.15,13561.0,32.617,32.626,32.5899,32.599,13561.0
2021-05-03 12:30:00,36.15,36.22,36.15,36.22,12495.0,32.599,32.6621,32.599,32.6621,12495.0
2021-05-03 12:35:00,36.23,36.23,36.21,36.22,4280.0,32.6711,32.6711,32.6531,32.6621,4280.0
2021-05-03 12:40:00,36.22,36.24,36.21,36.24,2987.0,32.6621,32.6801,32.6531,32.6801,2987.0
2021-05-03 12:45:00,36.23,36.26,36.23,36.24,22783.0,32.6711,32.6981,32.6711,32.6801,22783.0
2021-05-03 12:50:00,36.25,36.28,36.24,36.28,10151.0,32.6891,32.7162,32.6801,32.7162,10151.0
2021-05-03 12:55:00,36.27,36.29,36.24,36.26,9871.0,32.7072,32.7252,32.6801,32.6981,9871.0
2021-05-03 13:00:00,36.27,36.28,36.26,36.28,8759.0,32.7072,32.7162,32.6981,32.7162,8759.0
2021-05-03 13:05:00,36.27,36.28,36.25,36.26,19154.0,32.7072,32.7162,32.6891,32.6981,19154.0
2021-05-03 13:10:00,36.26,36.27,36.24,36.26,18096.0,32.6981,32.7072,32.6801,32.6981,18096.0
2021-05-03 13:15:00,36.25,36.3,36.25,36.27,14232.0,32.6891,32.7342,32.6891,32.7072,14232.0
2021-05-03 13:20:00,36.28,36.29,36.26,36.27,8881.0,32.7162,32.7252,32.6981,32.7072,8881.0
2021-05-03 13:25:00,36.27,36.33,36.27,36.33,22209.0,32.7072,32.7613,32.7072,32.7613,22209.0
2021-05-03 13:30:00,36.33,36.33,36.3,36.31,6571.0,32.7613,32.7613,32.7342,32.7432,6571.0
2021-05-03 13:35:00,36.31,36.33,36.3,36.3,8894.0,32.7432,32.7613,32.7342,32.7342,8894.0
2021-05-03 13:40:00,36.3,36.31,36.28,36.3,6849.0,32.7342,32.7432,32.7162,32.7342,6849.0
2021-05-03 13:45:00,36.3,36.31,36.29,36.3,5330.0,32.7342,32.7432,32.7252,32.7342,5330.0
2021-05-03 13:50:00,36.3,36.32,36.28,36.32,16887.0,32.7342,32.7523,32.7162,32.7523,16887.0
2021-05-03 13:55:00,36.32,36.36,36.31,36.35,10479.0,32.7523,32.7883,32.7432,32.7793,10479.0
2021-05-03 14:00:00,36.34,36.37,36.33,36.34,17334.0,32.7703,32.7973,32.7613,32.7703,17334.0
2021-05-03 14:05:00,36.34,36.34,36.29,36.31,21840.0,32.7703,32.7703,32.7252,32.7432,21840.0
2021-05-03 14:10:00,36.31,36.32,36.27,36.27,42857.0,32.7432,32.7523,32.7072,32.7072,42857.0
2021-05-03 14:15:00,36.27,36.3,36.27,36.29,35756.0,32.7072,32.7342,32.7072,32.7252,35756.0
2021-05-03 14:20:00,36.3,36.33,36.28,36.33,17530.0,32.7342,32.7613,32.7162,32.7613,17530.0
2021-05-03 14:25:00,36.33,36.34,36.3,36.32,16264.0,32.7613,32.7703,32.7342,32.7523,16264.0
2021-05-03 14:30:00,36.33,36.34,36.3,36.3,23384.0,32.7613,32.7703,32.7342,32.7342,23384.0
2021-05-03 14:35:00,36.3,36.32,36.27,36.3,23252.0,32.7342,32.7523,32.7072,32.7342,23252.0
2021-05-03 14:40:00,36.29,36.33,36.29,36.32,7444.0,32.7252,32.7613,32.7252,32.7523,7444.0
2021-05-03 14:45:00,36.32,36.35,36.31,36.34,15066.0,32.7523,32.7793,32.7432,32.7703,15066.0
2021-05-03 14:50:00,36.34,36.35,36.32,36.34,14326.0,32.7703,32.7793,32.7523,32.7703,14326.0
2021-05-03 14:55:00,36.34,36.34,36.31,36.32,14863.0,32.7703,32.7703,32.7432,32.7523,14863.0
2021-05-03 15:00:00,36.32,36.32,36.26,36.27,26836.0,32.7523,32.7523,32.6981,32.7072,26836.0
2021-05-03 15:05:00,36.27,36.28,36.23,36.25,29192.0,32.7072,32.7162,32.6711,32.6891,29192.0
2021-05-03 15:10:00,36.25,36.25,36.19,36.2,21370.0,32.6891,32.6891,32.635,32.644,21370.0
2021-05-03 15:15:00,36.21,36.21,36.18,36.18,12743.0,32.6531,32.6531,32.626,32.626,12743.0
2021-05-03 15:20:00,36.18,36.21,36.18,36.21,21741.0,32.626,32.6531,32.626,32.6531,21741.0
2021-05-03 15:25:00,36.21,36.23,36.19,36.23,35873.0,32.6531,32.6711,32.635,32.6711,35873.0
2021-05-03 15:30:00,36.23,36.23,36.17,36.17,50718.0,32.6711,32.6711,32.617,32.617,50718.0
2021-05-03 15:35:00,36.18,36.19,36.13,36.14,43896.0,32.626,32.635,32.5809,32.5899,43896.0
2021-05-03 15:40:00,36.14,36.14,36.08,36.1,72318.0,32.5899,32.5899,32.5358,32.5539,72318.0
2021-05-03 15:45:00,36.1,36.1,36.05,36.08,61717.0,32.5539,32.5539,32.5088,32.5358,61717.0
2021-05-03 15:50:00,36.07,36.11,36.01,36.04,175896.0,32.5268,32.5629,32.4727,32.4998,175896.0
2021-05-03 15:55:00,36.04,36.11,36.02,36.07,214881.0,32.4998,32.5629,32.4817,32.5268,214881.0
2021-05-04 09:30:00,36.09,36.18,36.0,36.03,54600.0,32.5448,32.626,32.4637,32.4907,54600.0
2021-05-04 09:35:00,36.03,36.15,36.0,36.03,33735.0,32.4907,32.599,32.4637,32.4907,33735.0
2021-05-04 09:40:00,36.04,36.06,35.95,36.03,29669.0,32.4998,32.5178,32.4186,32.4907,29669.0
2021-05-04 09:45:00,36.03,36.12,36.03,36.07,39030.0,32.4907,32.5719,32.4907,32.5268,39030.0
2021-05-04 09:50:00,36.04,36.11,36.02,36.05,29381.0,32.4998,32.5629,32.4817,32.5088,29381.0
2021-05-04 09:55:00,36.04,36.15,36.03,36.14,24319.0,32.4998,32.599,32.4907,32.5899,24319.0
2021-05-04 10:00:00,36.15,36.2,36.11,36.15,50105.0,32.599,32.644,32.5629,32.599,50105.0
2021-05-04 10:05:00,36.15,36.2,36.13,36.19,14005.0,32.599,32.644,32.5809,32.635,14005.0
2021-05-04 10:10:00,36.19,36.31,36.15,36.3,22937.0,32.635,32.7432,32.599,32.7342,22937.0
2021-05-04 10:15:00,36.3,36.3,36.19,36.23,22182.0,32.7342,32.7342,32.635,32.6711,22182.0
2021-05-04 10:20:00,36.23,36.23,36.08,36.08,23222.0,32.6711,32.6711,32.5358,32.5358,23222.0
2021-05-04 10:25:00,36.08,36.13,36.06,36.11,31641.0,32.5358,32.5809,32.5178,32.5629,31641.0
2021-05-04 10:30:00,36.1,36.1,36.03,36.08,23564.0,32.5539,32.5539,32.4907,32.5358,23564.0
2021-05-04 10:35:00,36.08,36.08,36.01,36.04,22752.0,32.5358,32.5358,32.4727,32.4998,22752.0
2021-05-04 10:40:00,36.04,36.05,35.9,35.92,71760.0,32.4998,32.5088,32.3735,32.3915,71760.0
2021-05-04 10:45:00,35.92,35.99,35.89,35.99,29390.0,32.3915,32.4547,32.3645,32.4547,29390.0
2021-05-04 10:50:00,36.0,36.05,35.97,36.01,16222.0,32.4637,32.5088,32.4366,32.4727,16222.0
2021-05-04 10:55:00,36.01,36.01,35.96,35.98,16063.0,32.4727,32.4727,32.4276,32.4457,16063.0
2021-05-04 11:00:00,35.99,36.04,35.98,36.03,30197.0,32.4547,32.4998,32.4457,32.4907,30197.0
2021-05-04 11:05:00,36.04,36.08,36.01,36.08,19509.0,32.4998,32.5358,32.4727,32.5358,19509.0
2021-05-04 11:10:00,36.09,36.09,36.01,36.05,21648.0,32.5448,32.5448,32.4727,32.5088,21648.0
2021-05-04 11:15:00,36.05,36.12,36.03,36.11,12168.0,32.5088,32.5719,32.4907,32.5629,12168.0
2021-05-04 11:20:00,36.1,36.1,36.07,36.08,10192.0,32.5539,32.5539,32.5268,32.5358,10192.0
2021-05-04 11:25:00,36.07,36.12,36.07,36.12,15504.0,32.5268,32.5719,32.5268,32.5719,15504.0
2021-05-04 11:30:00,36.12,36.12,36.05,36.05,16543.0,32.5719,32.5719,32.5088,32.5088,16543.0
2021-05-04 11:35:00,36.05,36.06,36.01,36.01,21419.0,32.5088,32.5178,32.4727,32.4727,21419.0
2021-05-04 11:40:00,36.01,36.06,35.98,36.06,36053.0,32.4727,32.5178,32.4457,32.5178,36053.0
2021-05-04 11:45:00,36.06,36.08,36.03,36.04,79598.0,32.5178,32.5358,32.4907,32.4998,79598.0
2021-05-04 11:50:00,36.04,36.07,36.02,36.05,51064.0,32.4998,32.5268,32.4817,32.5088,51064.0
2021-05-04 11:55:00,36.05,36.08,35.94,35.95,208114.0,32.5088,32.5358,32.4096,32.4186,208114.0
2021-05-04 12:00:00,35.95,35.97,35.91,35.92,37140.0,32.4186,32.4366,32.3825,32.3915,37140.0
2021-05-04 12:05:00,35.91,35.91,35.84,35.85,51904.0,32.3825,32.3825,32.3194,32.3284,51904.0
2021-05-04 12:10:00,35.84,35.89,35.83,35.86,44920.0,32.3194,32.3645,32.3104,32.3374,44920.0
2021-05-04 12:15:00,35.88,35.95,35.88,35.95,17932.0,32.3555,32.4186,32.3555,32.4186,17932.0
2021-05-04 12:20:00,35.96,35.98,35.94,35.95,20549.0,32.4276,32.4457,32.4096,32.4186,20549.0
2021-05-04 12:25:00,35.95,35.99,35.94,35.96,21215.0,32.4186,32.4547,32.4096,32.4276,21215.0
2021-05-04 12:30:00,35.95,35.95,35.89,35.91,28953.0,32.4186,32.4186,32.3645,32.3825,28953.0
2021-05-04 12:35:00,35.91,35.94,35.89,35.91,13028.0,32.3825,32.4096,32.3645,32.3825,13028.0
2021-05-04 12:40:00,35.91,35.96,35.91,35.92,20685.0,32.3825,32.4276,32.3825,32.3915,20685.0
2021-05-04 12:45:00,35.92,35.94,35.9,35.9,14503.0,32.3915,32.4096,32.3735,32.3735,14503.0
2021-05-04 12:50:00,35.9,35.93,35.88,35.9,22274.0,32.3735,32.4006,32.3555,32.3735,22274.0
2021-05-04 12:55:00,35.89,35.91,35.87,35.89,24420.0,32.3645,32.3825,32.3465,32.3645,24420.0
2021-05-04 13:00:00,35.89,35.91,35.84,35.88,16093.0,32.3645,32.3825,32.3194,32.3555,16093.0
2021-05-04 13:05:00,35.87,35.87,35.81,35.82,13988.0,32.3465,32.3465,32.2924,32.3014,13988.0
2021-05-04 13:10:00,35.82,35.95,35.81,35.95,86087.0,32.3014,32.4186,32.2924,32.4186,86087.0
2021-05-04 13:15:00,35.94,35.97,35.92,35.94,61912.0,32.4096,32.4366,32.3915,32.4096,61912.0
2021-05-04 13:20:00,35.93,35.93,35.89,35.91,20519.0,32.4006,32.4006,32.3645,32.3825,20519.0
2021-05-04 13:25:00,35.91,35.92,35.89,35.91,23588.0,32.3825,32.3915,32.3645,32.3825,23588.0
2021-05-04 13:30:00,35.91,35.91,35.89,35.9,17704.0,32.3825,32.3825,32.3645,32.3735,17704.0
2021-05-04 13:35:00,35.91,35.91,35.87,35.91,29548.0,32.3825,32.3825,32.3465,32.3825,29548.0
2021-05-04 13:40:00,35.91,35.92,35.89,35.91,28666.0,32.3825,32.3915,32.3645,32.3825,28666.0
2021-05-04 13:45:00,35.9,35.93,35.88,35.89,36365.0,32.3735,32.4006,32.3555,32.3645,36365.0
2021-05-04 13:50:00,35.89,35.89,35.87,35.88,11582.0,32.3645,32.3645,32.3465,32.3555,11582.0
2021-05-04 13:55:00,35.88,35.89,35.85,35.87,37127.0,32.3555,32.3645,32.3284,32.3465,37127.0
2021-05-04 14:00:00,35.87,35.87,35.83,35.84,15846.0,32.3465,32.3465,32.3104,32.3194,15846.0
2021-05-04 14:05:00,35.84,35.88,35.81,35.82,20033.0,32.3194,32.3555,32.2924,32.3014,20033.0
2021-05-04 14:10:00,35.83,35.84,35.81,35.82,10903.0,32.3104,32.3194,32.2924,32.3014,10903.0
2021-05-04 14:15:00,35.82,35.83,35.78,35.79,13012.0,32.3014,32.3104,32.2653,32.2743,13012.0
2021-05-04 14:20:00,35.79,35.8,35.77,35.79,23580.0,32.2743,32.2833,32.2563,32.2743,23580.0
2021-05-04 14:25:00,35.79,35.82,35.78,35.82,18396.0,32.2743,32.3014,32.2653,32.3014,18396.0
2021-05-04 14:30:00,35.83,35.84,35.8,35.81,15251.0,32.3104,32.3194,32.2833,32.2924,15251.0
2021-05-04 14:35:00,35.82,35.84,35.81,35.83,9739.0,32.3014,32.3194,32.2924,32.3104,9739.0
2021-05-04 14:40:00,35.83,35.83,35.8,35.81,24448.0,32.3104,32.3104,32.2833,32.2924,24448.0
2021-05-04 14:45:00,35.81,35.81,35.78,35.8,17170.0,32.2924,32.2924,32.2653,32.2833,17170.0
2021-05-04 14:50:00,35.8,35.81,35.78,35.78,14413.0,32.2833,32.2924,32.2653,32.2653,14413.0
2021-05-04 14:55:00,35.78,35.81,35.78,35.8,18800.0,32.2653,32.2924,32.2653,32.2833,18800.0
2021-05-04 15:00:00,35.79,35.8,35.76,35.79,18731.0,32.2743,32.2833,32.2473,32.2743,18731.0
2021-05-04 15:05:00,35.78,35.78,35.75,35.75,12676.0,32.2653,32.2653,32.2382,32.2382,12676.0
2021-05-04 15:10:00,35.76,35.78,35.74,35.75,22429.0,32.2473,32.2653,32.2292,32.2382,22429.0
2021-05-04 15:15:00,35.76,35.76,35.73,35.74,24542.0,32.2473,32.2473,32.2202,32.2292,24542.0
2021-05-04 15:20:00,35.74,35.74,35.68,35.68,19475.0,32.2292,32.2292,32.1751,32.1751,19475.0
2021-05-04 15:25:00,35.68,35.71,35.66,35.7,24813.0,32.1751,32.2022,32.1571,32.1932,24813.0
2021-05-04 15:30:00,35.7,35.74,35.7,35.73,31077.0,32.1932,32.2292,32.1932,32.2202,31077.0
2021-05-04 15:35:00,35.74,35.75,35.73,35.75,32940.0,32.2292,32.2382,32.2202,32.2382,32940.0
2021-05-04 15:40:00,35.75,35.75,35.67,35.67,49852.0,32.2382,32.2382,32.1661,32.1661,49852.0
2021-05-04 15:45:00,35.68,35.69,35.65,35.66,56533.0,32.1751,32.1841,32.1481,32.1571,56533.0
2021-05-04 15:50:00,35.66,35.77,35.66,35.73,134633.0,32.1571,32.2563,32.1571,32.2202,134633.0
2021-05-04 15:55:00,35.72,35.75,35.7,35.72,195597.0,32.2112,32.2382,32.1932,32.2112,195597.0
2021-05-05 09:30:00,35.66,35.72,35.56,35.66,65691.0,32.1571,32.2112,32.0669,32.1571,65691.0
2021-05-05 09:35:00,35.67,35.77,35.51,35.6,42571.0,32.1661,32.2563,32.0218,32.103,42571.0
2021-05-05 09:40:00,35.62,35.65,35.59,35.61,28097.0,32.121,32.1481,32.094,32.112,28097.0
2021-05-05 09:45:00,35.59,35.64,35.56,35.59,34474.0,32.094,32.139,32.0669,32.094,34474.0
2021-05-05 09:50:00,35.59,35.63,35.59,35.61,23240.0,32.094,32.13,32.094,32.112,23240.0
2021-05-05 09:55:00,35.62,35.69,35.62,35.68,26273.0,32.121,32.1841,32.121,32.1751,26273.0
2021-05-05 10:00:00,35.68,35.71,35.64,35.69,31513.0,32.1751,32.2022,32.139,32.1841,31513.0
2021-05-05 10:05:00,35.69,35.75,35.67,35.72,25512.0,32.1841,32.2382,32.1661,32.2112,25512.0
2021-05-05 10:10:00,35.72,35.74,35.7,35.73,15170.0,32.2112,32.2292,32.1932,32.2202,15170.0
2021-05-05 10:15:00,35.72,35.74,35.65,35.66,21072.0,32.2112,32.2292,32.1481,32.1571,21072.0
2021-05-05 10:20:00,35.66,35.67,35.61,35.67,34877.0,32.1571,32.1661,32.112,32.1661,34877.0
2021-05-05 10:25:00,35.68,35.73,35.66,35.72,13805.0,32.1751,32.2202,32.1571,32.2112,13805.0
2021-05-05 10:30:00,35.72,35.82,35.71,35.8,25860.0,32.2112,32.3014,32.2022,32.2833,25860.0
2021-05-05 10:35:00,35.79,35.8,35.72,35.75,20322.0,32.2743,32.2833,32.2112,32.2382,20322.0
2021-05-05 10:40:00,35.75,35.79,35.74,35.75,19565.0,32.2382,32.2743,32.2292,32.2382,19565.0
2021-05-05 10:45:00,35.74,35.81,35.73,35.77,15906.0,32.2292,32.2924,32.2202,32.2563,15906.0
2021-05-05 10:50:00,35.77,35.79,35.74,35.77,19646.0,32.2563,32.2743,32.2292,32.2563,19646.0
2021-05-05 10:55:00,35.77,35.78,35.71,35.72,7741.0,32.2563,32.2653,32.2022,32.2112,7741.0
2021-05-05 11:00:00,35.71,35.73,35.67,35.73,37002.0,32.2022,32.2202,32.1661,32.2202,37002.0
2021-05-05 11:05:00,35.73,35.76,35.72,35.76,14181.0,32.2202,32.2473,32.2112,32.2473,14181.0
2021-05-05 11:10:00,35.75,35.75,35.72,35.73,14898.0,32.2382,32.2382,32.2112,32.2202,14898.0
2021-05-05 11:15:00,35.73,35.73,35.71,35.71,16830.0,32.2202,32.2202,32.2022,32.2022,16830.0
2021-05-05 11:20:00,35.71,35.72,35.64,35.66,19724.0,32.2022,32.2112,32.139,32.1571,19724.0
2021-05-05 11:25:00,35.65,35.67,35.63,35.64,15508.0,32.1481,32.1661,32.13,32.139,15508.0
2021-05-05 11:30:00,35.64,35.69,35.64,35.69,9873.0,32.139,32.1841,32.139,32.1841,9873.0
2021-05-05 11:35:00,35.68,35.7,35.67,35.68,12710.0,32.1751,32.1932,32.1661,32.1751,12710.0
2021-05-05 11:40:00,35.68,35.71,35.68,35.7,9821.0,32.1751,32.2022,32.1751,32.1932,9821.0
2021-05-05 11:45:00,35.7,35.71,35.68,35.7,11592.0,32.1932,32.2022,32.1751,32.1932,11592.0
2021-05-05 11:50:00,35.69,35.72,35.69,35.7,13683.0,32.1841,32.2112,32.1841,32.1932,13683.0
2021-05-05 11:55:00,35.7,35.72,35.7,35.7,6684.0,32.1932,32.2112,32.1932,32.1932,6684.0
2021-05-05 12:00:00,35.7,35.7,35.66,35.68,19325.0,32.1932,32.1932,32.1571,32.1751,19325.0
2021-05-05 12:05:00,35.68,35.69,35.67,35.69,7562.0,32.1751,32.1841,32.1661,32.1841,7562.0
2021-05-05 12:10:00,35.7,35.7,35.67,35.68,20738.0,32.1932,32.1932,32.1661,32.1751,20738.0
2021-05-05 12:15:00,35.69,35.78,35.68,35.76,43905.0,32.1841,32.2653,32.1751,32.2473,43905.0
2021-05-05 12:20:00,35.77,35.82,35.76,35.8,39824.0,32.2563,32.3014,32.2473,32.2833,39824.0
2021-05-05 12:25:00,35.8,35.81,35.78,35.79,6509.0,32.2833,32.2924,32.2653,32.2743,6509.0
2021-05-05 12:30:00,35.8,35.84,35.79,35.8,23697.0,32.2833,32.3194,32.2743,32.2833,23697.0
2021-05-05 12:35:00,35.79,35.82,35.78,35.79,12886.0,32.2743,32.3014,32.2653,32.2743,12886.0
2021-05-05 12:40:00,35.79,35.8,35.74,35.77,36636.0,32.2743,32.2833,32.2292,32.2563,36636.0
2021-05-05 12:45:00,35.77,35.81,35.76,35.8,16636.0,32.2563,32.2924,32.2473,32.2833,16636.0
2021-05-05 12:50:00,35.8,35.81,35.79,35.8,7069.0,32.2833,32.2924,32.2743,32.2833,7069.0
2021-05-05 12:55:00,35.81,35.83,35.8,35.82,14856.0,32.2924,32.3104,32.2833,32.3014,14856.0
2021-05-05 13:00:00,35.82,35.83,35.8,35.83,16726.0,32.3014,32.3104,32.2833,32.3104,16726.0
2021-05-05 13:05:00,35.83,35.86,35.83,35.85,8642.0,32.3104,32.3374,32.3104,32.3284,8642.0
2021-05-05 13:10:00,35.84,35.87,35.84,35.85,11884.0,32.3194,32.3465,32.3194,32.3284,11884.0
2021-05-05 13:15:00,35.86,35.88,35.85,35.87,6048.0,32.3374,32.3555,32.3284,32.3465,6048.0
2021-05-05 13:20:00,35.87,35.89,35.87,35.87,7970.0,32.3465,32.3645,32.3465,32.3465,7970.0
2021-05-05 13:25:00,35.88,35.92,35.87,35.91,15327.0,32.3555,32.3915,32.3465,32.3825,15327.0
2021-05-05 13:30:00,35.92,35.95,35.91,35.94,17140.0,32.3915,32.4186,32.3825,32.4096,17140.0
2021-05-05 13:35:00,35.95,35.95,35.91,35.91,11265.0,32.4186,32.4186,32.3825,32.3825,11265.0
2021-05-05 13:40:00,35.92,35.96,35.92,35.95,9661.0,32.3915,32.4276,32.3915,32.4186,9661.0
2021-05-05 13:45:00,35.95,35.97,35.94,35.97,15446.0,32.4186,32.4366,32.4096,32.4366,15446.0
2021-05-05 13:50:00,35.97,36.0,35.97,36.0,32329.0,32.4366,32.4637,32.4366,32.4637,32329.0
2021-05-05 13:55:00,36.0,36.0,35.95,35.98,20161.0,32.4637,32.4637,32.4186,32.4457,20161.0
2021-05-05 14:00:00,35.98,35.99,35.97,35.98,14927.0,32.4457,32.4547,32.4366,32.4457,14927.0
2021-05-05 14:05:00,35.98,35.99,35.96,35.97,20950.0,32.4457,32.4547,32.4276,32.4366,20950.0
2021-05-05 14:10:00,35.97,36.0,35.96,36.0,19123.0,32.4366,32.4637,32.4276,32.4637,19123.0
2021-05-05 14:15:00,36.01,36.02,35.99,36.02,25891.0,32.4727,32.4817,32.4547,32.4817,25891.0
2021-05-05 14:20:00,36.02,36.03,36.01,36.02,16404.0,32.4817,32.4907,32.4727,32.4817,16404.0
2021-05-05 14:25:00,36.02,36.06,36.0,36.05,38634.0,32.4817,32.5178,32.4637,32.5088,38634.0
2021-05-05 14:30:00,36.05,36.08,36.05,36.07,38745.0,32.5088,32.5358,32.5088,32.5268,38745.0
2021-05-05 14:35:00,36.06,36.07,36.04,36.05,22707.0,32.5178,32.5268,32.4998,32.5088,22707.0
2021-05-05 14:40:00,36.05,36.09,36.04,36.09,21160.0,32.5088,32.5448,32.4998,32.5448,21160.0
2021-05-05 14:45:00,36.09,36.11,36.08,36.1,9834.0,32.5448,32.5629,32.5358,32.5539,9834.0
2021-05-05 14:50:00,36.11,36.12,36.1,36.11,14377.0,32.5629,32.5719,32.5539,32.5629,14377.0
2021-05-05 14:55:00,36.11,36.11,36.06,36.08,18509.0,32.5629,32.5629,32.5178,32.5358,18509.0
2021-05-05 15:00:00,36.08,36.09,36.05,36.06,24626.0,32.5358,32.5448,32.5088,32.5178,24626.0
2021-05-05 15:05:00,36.05,36.07,36.04,36.05,22621.0,32.5088,32.5268,32.4998,32.5088,22621.0
2021-05-05 15:10:00,36.05,36.1,36.04,36.09,32429.0,32.5088,32.5539,32.4998,32.5448,32429.0
2021-05-05 15:15:00,36.09,36.1,36.07,36.09,30513.0,32.5448,32.5539,32.5268,32.5448,30513.0
2021-05-05 15:20:00,36.09,36.09,36.05,36.06,43984.0,32.5448,32.5448,32.5088,32.5178,43984.0
2021-05-05 15:25:00,36.06,36.07,35.94,35.95,102747.0,32.5178,32.5268,32.4096,32.4186,102747.0
2021-05-05 15:30:00,35.95,35.97,35.91,35.95,48754.0,32.4186,32.4366,32.3825,32.4186,48754.0
2021-05-05 15:35:00,35.96,35.97,35.95,35.96,28856.0,32.4276,32.4366,32.4186,32.4276,28856.0
2021-05-05 15:40:00,35.95,35.99,35.94,35.97,27357.0,32.4186,32.4547,32.4096,32.4366,27357.0
2021-05-05 15:45:00,35.96,35.98,35.95,35.95,45545.0,32.4276,32.4457,32.4186,32.4186,45545.0
2021-05-05 15:50:00,35.95,36.01,35.92,36.0,120865.0,32.4186,32.4727,32.3915,32.4637,120865.0
2021-05-05 15:55:00,36.0,36.01,35.96,36.0,235849.0,32.4637,32.4727,32.4276,32.4637,235849.0
2021-05-06 09:30:00,36.22,36.43,36.13,36.38,118010.0,32.6621,32.8514,32.5809,32.8064,118010.0
2021-05-06 09:35:00,36.39,36.41,36.32,36.39,56108.0,32.8154,32.8334,32.7523,32.8154,56108.0
2021-05-06 09:40:00,36.4,36.41,36.34,36.37,49072.0,32.8244,32.8334,32.7703,32.7973,49072.0
2021-05-06 09:45:00,36.36,36.36,36.17,36.22,48847.0,32.7883,32.7883,32.617,32.6621,48847.0
2021-05-06 09:50:00,36.22,36.24,36.15,36.23,27141.0,32.6621,32.6801,32.599,32.6711,27141.0
2021-05-06 09:55:00,36.23,36.24,36.16,36.18,7695.0,32.6711,32.6801,32.608,32.626,7695.0
2021-05-06 10:00:00,36.18,36.18,36.07,36.11,28091.0,32.626,32.626,32.5268,32.5629,28091.0
2021-05-06 10:05:00,36.11,36.12,36.07,36.09,26225.0,32.5629,32.5719,32.5268,32.5448,26225.0
2021-05-06 10:10:00,36.08,36.14,36.07,36.07,68419.0,32.5358,32.5899,32.5268,32.5268,68419.0
2021-05-06 10:15:00,36.07,36.11,36.04,36.09,27317.0,32.5268,32.5629,32.4998,32.5448,27317.0
2021-05-06 10:20:00,36.1,36.11,36.08,36.1,27670.0,32.5539,32.5629,32.5358,32.5539,27670.0
2021-05-06 10:25:00,36.1,36.1,36.07,36.08,20136.0,32.5539,32.5539,32.5268,32.5358,20136.0
2021-05-06 10:30:00,36.08,36.1,36.03,36.09,30756.0,32.5358,32.5539,32.4907,32.5448,30756.0
2021-05-06 10:35:00,36.09,36.15,36.08,36.11,26634.0,32.5448,32.599,32.5358,32.5629,26634.0
2021-05-06 10:40:00,36.11,36.13,36.08,36.09,16767.0,32.5629,32.5809,32.5358,32.5448,16767.0
2021-05-06 10:45:00,36.09,36.14,36.07,36.14,8274.0,32.5448,32.5899,32.5268,32.5899,8274.0
2021-05-06 10:50:00,36.14,36.14,36.07,36.09,41375.0,32.5899,32.5899,32.5268,32.5448,41375.0
2021-05-06 10:55:00,36.08,36.11,36.07,36.1,18662.0,32.5358,32.5629,32.5268,32.5539,18662.0
2021-05-06 11:00:00,36.11,36.24,36.11,36.24,20898.0,32.5629,32.6801,32.5629,32.6801,20898.0
2021-05-06 11:05:00,36.23,36.24,36.13,36.13,24263.0,32.6711,32.6801,32.5809,32.5809,24263.0
2021-05-06 11:10:00,36.14,36.17,36.12,36.15,19712.0,32.5899,32.617,32.5719,32.599,19712.0
2021-05-06 11:15:00,36.16,36.16,36.09,36.11,13810.0,32.608,32.608,32.5448,32.5629,13810.0
2021-05-06 11:20:00,36.12,36.16,36.11,36.16,11745.0,32.5719,32.608,32.5629,32.608,11745.0
2021-05-06 11:25:00,36.16,36.21,36.15,36.21,22071.0,32.608,32.6531,32.599,32.6531,22071.0
2021-05-06 11:30:00,36.21,36.26,36.21,36.25,26299.0,32.6531,32.6981,32.6531,32.6891,26299.0
2021-05-06 11:35:00,36.26,36.27,36.24,36.26,12194.0,32.6981,32.7072,32.6801,32.6981,12194.0
2021-05-06 11:40:00,36.27,36.33,36.26,36.32,10278.0,32.7072,32.7613,32.6981,32.7523,10278.0
2021-05-06 11:45:00,36.32,36.34,36.31,36.33,8625.0,32.7523,32.7703,32.7432,32.7613,8625.0
2021-05-06 11:50:00,36.33,36.33,36.29,36.3,9826.0,32.7613,32.7613,32.7252,32.7342,9826.0
2021-05-06 11:55:00,36.3,36.31,36.28,36.3,11420.0,32.7342,32.7432,32.7162,32.7342,11420.0
2021-05-06 12:00:00,36.3,36.34,36.29,36.33,8608.0,32.7342,32.7703,32.7252,32.7613,8608.0
2021-05-06 12:05:00,36.33,36.33,36.26,36.26,13942.0,32.7613,32.7613,32.6981,32.6981,13942.0
2021-05-06 12:10:00,36.26,36.29,36.24,36.29,13628.0,32.6981,32.7252,32.6801,32.7252,13628.0
2021-05-06 12:15:00,36.29,36.29,36.27,36.29,20407.0,32.7252,32.7252,32.7072,32.7252,20407.0
2021-05-06 12:20:00,36.29,36.3,36.26,36.27,17063.0,32.7252,32.7342,32.6981,32.7072,17063.0
2021-05-06 12:25:00,36.27,36.31,36.27,36.3,9111.0,32.7072,32.7432,32.7072,32.7342,9111.0
2021-05-06 12:30:00,36.3,36.31,36.26,36.27,12281.0,32.7342,32.7432,32.6981,32.7072,12281.0
2021-05-06 12:35:00,36.27,36.27,36.23,36.27,20903.0,32.7072,32.7072,32.6711,32.7072,20903.0
2021-05-06 12:40:00,36.27,36.27,36.25,36.27,11221.0,32.7072,32.7072,32.6891,32.7072,11221.0
2021-05-06 12:45:00,36.27,36.33,36.26,36.3,84438.0,32.7072,32.7613,32.6981,32.7342,84438.0
2021-05-06 12:50:00,36.31,36.32,36.28,36.28,13118.0,32.7432,32.7523,32.7162,32.7162,13118.0
2021-05-06 12:55:00,36.29,36.29,36.26,36.26,9289.0,32.7252,32.7252,32.6981,32.6981,9289.0
2021-05-06 13:00:00,36.27,36.31,36.26,36.3,30475.0,32.7072,32.7432,32.6981,32.7342,30475.0
2021-05-06 13:05:00,36.29,36.3,36.26,36.3,18813.0,32.7252,32.7342,32.6981,32.7342,18813.0
2021-05-06 13:10:00,36.3,36.3,36.26,36.26,26077.0,32.7342,32.7342,32.6981,32.6981,26077.0
2021-05-06 13:15:00,36.26,36.28,36.24,36.25,13135.0,32.6981,32.7162,32.6801,32.6891,13135.0
2021-05-06 13:20:00,36.25,36.27,36.24,36.27,7134.0,32.6891,32.7072,32.6801,32.7072,7134.0
2021-05-06 13:25:00,36.27,36.28,36.26,36.27,20585.0,32.7072,32.7162,32.6981,32.7072,20585.0
2021-05-06 13:30:00,36.28,36.28,36.27,36.28,2552.0,32.7162,32.7162,32.7072,32.7162,2552.0
2021-05-06 13:35:00,36.27,36.28,36.25,36.27,45511.0,32.7072,32.7162,32.6891,32.7072,45511.0
2021-05-06 13:40:00,36.28,36.3,36.28,36.3,10941.0,32.7162,32.7342,32.7162,32.7342,10941.0
2021-05-06 13:45:00,36.3,36.3,36.28,36.29,14502.0,32.7342,32.7342,32.7162,32.7252,14502.0
2021-05-06 13:50:00,36.28,36.32,36.28,36.31,42482.0,32.7162,32.7523,32.7162,32.7432,42482.0
2021-05-06 13:55:00,36.32,36.33,36.31,36.31,16136.0,32.7523,32.7613,32.7432,32.7432,16136.0
2021-05-06 14:00:00,36.32,36.32,36.27,36.29,23970.0,32.7523,32.7523,32.7072,32.7252,23970.0
2021-05-06 14:05:00,36.29,36.32,36.28,36.3,34871.0,32.7252,32.7523,32.7162,32.7342,34871.0
2021-05-06 14:10:00,36.3,36.32,36.25,36.29,33757.0,32.7342,32.7523,32.6891,32.7252,33757.0
2021-05-06 14:15:00,36.28,36.3,36.27,36.27,33503.0,32.7162,32.7342,32.7072,32.7072,33503.0
2021-05-06 14:20:00,36.27,36.31,36.27,36.3,9364.0,32.7072,32.7432,32.7072,32.7342,9364.0
2021-05-06 14:25:00,36.31,36.32,36.27,36.27,28628.0,32.7432,32.7523,32.7072,32.7072,28628.0
2021-05-06 14:30:00,36.28,36.31,36.28,36.29,20355.0,32.7162,32.7432,32.7162,32.7252,20355.0
2021-05-06 14:35:00,36.29,36.3,36.23,36.24,7946.0,32.7252,32.7342,32.6711,32.6801,7946.0
2021-05-06 14:40:00,36.24,36.25,36.2,36.21,10808.0,32.6801,32.6891,32.644,32.6531,10808.0
2021-05-06 14:45:00,36.2,36.21,36.19,36.2,10822.0,32.644,32.6531,32.635,32.644,10822.0
2021-05-06 14:50:00,36.2,36.24,36.19,36.23,21867.0,32.644,32.6801,32.635,32.6711,21867.0
2021-05-06 14:55:00,36.24,36.25,36.21,36.22,22773.0,32.6801,32.6891,32.6531,32.6621,22773.0
2021-05-06 15:00:00,36.21,36.23,36.2,36.21,23556.0,32.6531,32.6711,32.644,32.6531,23556.0
2021-05-06 15:05:00,36.21,36.23,36.19,36.2,17093.0,32.6531,32.6711,32.635,32.644,17093.0
2021-05-06 15:10:00,36.2,36.23,36.18,36.2,24531.0,32.644,32.6711,32.626,32.644,24531.0
2021-05-06 15:15:00,36.2,36.2,36.15,36.16,14347.0,32.644,32.644,32.599,32.608,14347.0
2021-05-06 15:20:00,36.16,36.16,36.12,36.15,26244.0,32.608,32.608,32.5719,32.599,26244.0
2021-05-06 15:25:00,36.15,36.19,36.13,36.19,32710.0,32.599,32.635,32.5809,32.635,32710.0
2021-05-06 15:30:00,36.18,36.2,36.15,36.15,37530.0,32.626,32.644,32.599,32.599,37530.0
2021-05-06 15:35:00,36.16,36.22,36.14,36.21,56713.0,32.608,32.6621,32.5899,32.6531,56713.0
2021-05-06 15:40:00,36.22,36.29,36.22,36.27,71670.0,32.6621,32.7252,32.6621,32.7072,71670.0
2021-05-06 15:45:00,36.26,36.29,36.24,36.25,69743.0,32.6981,32.7252,32.6801,32.6891,69743.0
2021-05-06 15:50:00,36.25,36.35,36.25,36.32,192878.0,32.6891,32.7793,32.6891,32.7523,192878.0
2021-05-06 15:55:00,36.33,36.36,36.26,36.34,448296.0,32.7613,32.7883,32.6981,32.7703,448296.0
2021-05-07 09:30:00,36.34,36.35,36.18,36.31,49648.0,32.7703,32.7793,32.626,32.7432,49648.0
2021-05-07 09:35:00,36.31,36.41,36.3,36.31,63670.0,32.7432,32.8334,32.7342,32.7432,63670.0
2021-05-07 09:40:00,36.31,36.32,36.22,36.3,48776.0,32.7432,32.7523,32.6621,32.7342,48776.0
2021-05-07 09:45:00,36.3,36.35,36.28,36.34,66810.0,32.7342,32.7793,32.7162,32.7703,66810.0
2021-05-07 09:50:00,36.34,36.38,36.27,36.29,86920.0,32.7703,32.8064,32.7072,32.7252,86920.0
2021-05-07 09:55:00,36.3,36.33,36.29,36.32,24701.0,32.7342,32.7613,32.7252,32.7523,24701.0
2021-05-07 10:00:00,36.32,36.4,36.3,36.4,52366.0,32.7523,32.8244,32.7342,32.8244,52366.0
2021-05-07 10:05:00,36.4,36.46,36.35,36.45,87228.0,32.8244,32.8785,32.7793,32.8695,87228.0
2021-05-07 10:10:00,36.44,36.5,36.44,36.45,38982.0,32.8605,32.9146,32.8605,32.8695,38982.0
2021-05-07 10:15:00,36.46,36.47,36.43,36.45,58592.0,32.8785,32.8875,32.8514,32.8695,58592.0
2021-05-07 10:20:00,36.46,36.53,36.45,36.51,45467.0,32.8785,32.9416,32.8695,32.9236,45467.0
2021-05-07 10:25:00,36.51,36.51,36.4,36.41,12842.0,32.9236,32.9236,32.8244,32.8334,12842.0
2021-05-07 10:30:00,36.42,36.43,36.34,36.34,22598.0,32.8424,32.8514,32.7703,32.7703,22598.0
2021-05-07 10:35:00,36.34,36.35,36.28,36.28,17410.0,32.7703,32.7793,32.7162,32.7162,17410.0
2021-05-07 10:40:00,36.28,36.3,36.23,36.25,16136.0,32.7162,32.7342,32.6711,32.6891,16136.0
2021-05-07 10:45:00,36.26,36.27,36.23,36.25,12648.0,32.6981,32.7072,32.6711,32.6891,12648.0
2021-05-07 10:50:00,36.25,36.31,36.22,36.27,21241.0,32.6891,32.7432,32.6621,32.7072,21241.0
2021-05-07 10:55:00,36.27,36.33,36.26,36.29,15277.0,32.7072,32.7613,32.6981,32.7252,15277.0
2021-05-07 11:00:00,36.3,36.32,36.29,36.32,12071.0,32.7342,32.7523,32.7252,32.7523,12071.0
2021-05-07 11:05:00,36.31,36.38,36.31,36.38,27961.0,32.7432,32.8064,32.7432,32.8064,27961.0
2021-05-07 11:10:00,36.38,36.43,36.37,36.4,35076.0,32.8064,32.8514,32.7973,32.8244,35076.0
2021-05-07 11:15:00,36.4,36.41,36.37,36.38,26109.0,32.8244,32.8334,32.7973,32.8064,26109.0
2021-05-07 11:20:00,36.39,36.43,36.36,36.4,39777.0,32.8154,32.8514,32.7883,32.8244,39777.0
2021-05-07 11:25:00,36.39,36.4,36.36,36.4,5901.0,32.8154,32.8244,32.7883,32.8244,5901.0
2021-05-07 11:30:00,36.41,36.43,36.4,36.4,12359.0,32.8334,32.8514,32.8244,32.8244,12359.0
2021-05-07 11:35:00,36.39,36.41,36.36,36.37,6312.0,32.8154,32.8334,32.7883,32.7973,6312.0
2021-05-07 11:40:00,36.37,36.45,36.36,36.45,18785.0,32.7973,32.8695,32.7883,32.8695,18785.0
2021-05-07 11:45:00,36.44,36.44,36.36,36.37,12503.0,32.8605,32.8605,32.7883,32.7973,12503.0
2021-05-07 11:50:00,36.35,36.38,36.33,36.35,32743.0,32.7793,32.8064,32.7613,32.7793,32743.0
2021-05-07 11:55:00,36.36,36.41,36.36,36.4,29195.0,32.7883,32.8334,32.7883,32.8244,29195.0
2021-05-07 12:00:00,36.4,36.4,36.36,36.39,16221.0,32.8244,32.8244,32.7883,32.8154,16221.0
2021-05-07 12:05:00,36.39,36.43,36.36,36.41,36863.0,32.8154,32.8514,32.7883,32.8334,36863.0
2021-05-07 12:10:00,36.41,36.41,36.34,36.36,14684.0,32.8334,32.8334,32.7703,32.7883,14684.0
2021-05-07 12:15:00,36.36,36.37,36.33,36.34,16832.0,32.7883,32.7973,32.7613,32.7703,16832.0
2021-05-07 12:20:00,36.34,36.34,36.3,36.32,14598.0,32.7703,32.7703,32.7342,32.7523,14598.0
2021-05-07 12:25:00,36.31,36.32,36.26,36.26,8745.0,32.7432,32.7523,32.6981,32.6981,8745.0
2021-05-07 12:30:00,36.26,36.29,36.25,36.29,9954.0,32.6981,32.7252,32.6891,32.7252,9954.0
2021-05-07 12:35:00,36.28,36.3,36.25,36.3,30087.0,32.7162,32.7342,32.6891,32.7342,30087.0
2021-05-07 12:40:00,36.29,36.3,36.25,36.25,11265.0,32.7252,32.7342,32.6891,32.6891,11265.0
2021-05-07 12:45:00,36.25,36.25,36.21,36.22,13937.0,32.6891,32.6891,32.6531,32.6621,13937.0
2021-05-07 12:50:00,36.23,36.23,36.18,36.2,16177.0,32.6711,32.6711,32.626,32.644,16177.0
2021-05-07 12:55:00,36.2,36.24,36.19,36.23,29922.0,32.644,32.6801,32.635,32.6711,29922.0
2021-05-07 13:00:00,36.23,36.23,36.21,36.23,10092.0,32.6711,32.6711,32.6531,32.6711,10092.0
2021-05-07 13:05:00,36.22,36.23,36.19,36.23,30026.0,32.6621,32.6711,32.635,32.6711,30026.0
2021-05-07 13:10:00,36.23,36.27,36.21,36.27,30736.0,32.6711,32.7072,32.6531,32.7072,30736.0
2021-05-07 13:15:00,36.27,36.28,36.24,36.28,12531.0,32.7072,32.7162,32.6801,32.7162,12531.0
2021-05-07 13:20:00,36.28,36.29,36.24,36.26,24839.0,32.7162,32.7252,32.6801,32.6981,24839.0
2021-05-07 13:25:00,36.26,36.29,36.25,36.27,28354.0,32.6981,32.7252,32.6891,32.7072,28354.0
2021-05-07 13:30:00,36.28,36.33,36.28,36.32,9415.0,32.7162,32.7613,32.7162,32.7523,9415.0
2021-05-07 13:35:00,36.32,36.35,36.3,36.34,17592.0,32.7523,32.7793,32.7342,32.7703,17592.0
2021-05-07 13:40:00,36.33,36.35,36.32,36.34,18272.0,32.7613,32.7793,32.7523,32.7703,18272.0
2021-05-07 13:45:00,36.34,36.36,36.33,36.34,11990.0,32.7703,32.7883,32.7613,32.7703,11990.0
2021-05-07 13:50:00,36.34,36.36,36.34,36.34,23212.0,32.7703,32.7883,32.7703,32.7703,23212.0
2021-05-07 13:55:00,36.34,36.38,36.33,36.35,16321.0,32.7703,32.8064,32.7613,32.7793,16321.0
2021-05-07 14:00:00,36.35,36.38,36.34,36.38,19020.0,32.7793,32.8064,32.7703,32.8064,19020.0
2021-05-07 14:05:00,36.38,36.4,36.36,36.37,11834.0,32.8064,32.8244,32.7883,32.7973,11834.0
2021-05-07 14:10:00,36.37,36.37,36.35,36.36,14141.0,32.7973,32.7973,32.7793,32.7883,14141.0
2021-05-07 14:15:00,36.36,36.37,36.34,36.37,36935.0,32.7883,32.7973,32.7703,32.7973,36935.0
2021-05-07 14:20:00,36.36,36.37,36.34,36.37,21871.0,32.7883,32.7973,32.7703,32.7973,21871.0
2021-05-07 14:25:00,36.37,36.43,36.37,36.43,13386.0,32.7973,32.8514,32.7973,32.8514,13386.0
2021-05-07 14:30:00,36.43,36.43,36.38,36.4,12553.0,32.8514,32.8514,32.8064,32.8244,12553.0
2021-05-07 14:35:00,36.4,36.41,36.38,36.39,17858.0,32.8244,32.8334,32.8064,32.8154,17858.0
2021-05-07 14:40:00,36.39,36.4,36.37,36.39,23452.0,32.8154,32.8244,32.7973,32.8154,23452.0
2021-05-07 14:45:00,36.39,36.41,36.38,36.39,10112.0,32.8154,32.8334,32.8064,32.8154,10112.0
2021-05-07 14:50:00,36.39,36.4,36.37,36.38,12649.0,32.8154,32.8244,32.7973,32.8064,12649.0
2021-05-07 14:55:00,36.38,36.44,36.38,36.41,11451.0,32.8064,32.8605,32.8064,32.8334,11451.0
2021-05-07 15:00:00,36.42,36.44,36.4,36.41,22693.0,32.8424,32.8605,32.8244,32.8334,22693.0
2021-05-07 15:05:00,36.42,36.45,36.42,36.45,15420.0,32.8424,32.8695,32.8424,32.8695,15420.0
2021-05-07 15:10:00,36.45,36.48,36.44,36.45,19748.0,32.8695,32.8965,32.8605,32.8695,19748.0
2021-05-07 15:15:00,36.45,36.55,36.45,36.54,62864.0,32.8695,32.9597,32.8695,32.9506,62864.0
2021-05-07 15:20:00,36.55,36.61,36.55,36.58,92539.0,32.9597,33.0138,32.9597,32.9867,92539.0
2021-05-07 15:25:00,36.58,36.59,36.54,36.54,65288.0,32.9867,32.9957,32.9506,32.9506,65288.0
2021-05-07 15:30:00,36.55,36.56,36.53,36.55,31069.0,32.9597,32.9687,32.9416,32.9597,31069.0
2021-05-07 15:35:00,36.55,36.63,36.55,36.62,74873.0,32.9597,33.0318,32.9597,33.0228,74873.0
2021-05-07 15:40:00,36.61,36.63,36.59,36.62,41626.0,33.0138,33.0318,32.9957,33.0228,41626.0
2021-05-07 15:45:00,36.61,36.62,36.59,36.61,67716.0,33.0138,33.0228,32.9957,33.0138,67716.0
2021-05-07 15:50:00,36.61,36.65,36.6,36.64,103982.0,33.0138,33.0498,33.0047,33.0408,103982.0
2021-05-07 15:55:00,36.64,36.65,36.6,36.6,207279.0,33.0408,33.0498,33.0047,33.0047,207279.0
2021-05-10 09:30:00,36.59,36.81,36.59,36.76,53111.0,32.9957,33.1941,32.9957,33.149,53111.0
2021-05-10 09:35:00,36.77,36.81,36.75,36.79,32319.0,33.158,33.1941,33.14,33.1761,32319.0
2021-05-10 09:40:00,36.78,36.78,36.69,36.73,52159.0,33.1671,33.1671,33.0859,33.122,52159.0
2021-05-10 09:45:00,36.72,36.75,36.67,36.7,42494.0,33.113,33.14,33.0679,33.0949,42494.0
2021-05-10 09:50:00,36.7,36.73,36.67,36.67,28287.0,33.0949,33.122,33.0679,33.0679,28287.0
2021-05-10 09:55:00,36.67,36.78,36.67,36.75,61463.0,33.0679,33.1671,33.0679,33.14,61463.0
2021-05-10 10:00:00,36.74,36.75,36.67,36.69,15439.0,33.131,33.14,33.0679,33.0859,15439.0
2021-05-10 10:05:00,36.68,36.69,36.52,36.61,68203.0,33.0769,33.0859,32.9326,33.0138,68203.0
2021-05-10 10:10:00,36.61,36.61,36.53,36.54,18627.0,33.0138,33.0138,32.9416,32.9506,18627.0
2021-05-10 10:15:00,36.54,36.56,36.47,36.48,24045.0,32.9506,32.9687,32.8875,32.8965,24045.0
2021-05-10 10:20:00,36.47,36.54,36.46,36.5,37716.0,32.8875,32.9506,32.8785,32.9146,37716.0
2021-05-10 10:25:00,36.49,36.55,36.46,36.54,33361.0,32.9056,32.9597,32.8785,32.9506,33361.0
2021-05-10 10:30:00,36.53,36.55,36.49,36.55,34231.0,32.9416,32.9597,32.9056,32.9597,34231.0
2021-05-10 10:35:00,36.55,36.59,36.52,36.57,33082.0,32.9597,32.9957,32.9326,32.9777,33082.0
2021-05-10 10:40:00,36.57,36.61,36.56,36.59,25340.0,32.9777,33.0138,32.9687,32.9957,25340.0
2021-05-10 10:45:00,36.59,36.59,36.54,36.57,24603.0,32.9957,32.9957,32.9506,32.9777,24603.0
2021-05-10 10:50:00,36.56,36.56,36.47,36.49,31572.0,32.9687,32.9687,32.8875,32.9056,31572.0
2021-05-10 10:55:00,36.49,36.53,36.49,36.52,14217.0,32.9056,32.9416,32.9056,32.9326,14217.0
2021-05-10 11:00:00,36.52,36.56,36.49,36.54,33855.0,32.9326,32.9687,32.9056,32.9506,33855.0
2021-05-10 11:05:00,36.54,36.58,36.54,36.56,15917.0,32.9506,32.9867,32.9506,32.9687,15917.0
2021-05-10 11:10:00,36.55,36.58,36.55,36.58,20555.0,32.9597,32.9867,32.9597,32.9867,20555.0
2021-05-10 11:15:00,36.58,36.62,36.57,36.6,13135.0,32.9867,33.0228,32.9777,33.0047,13135.0
2021-05-10 11:20:00,36.59,36.61,36.55,36.56,22466.0,32.9957,33.0138,32.9597,32.9687,22466.0
2021-05-10 11:25:00,36.56,36.6,36.55,36.55,12955.0,32.9687,33.0047,32.9597,32.9597,12955.0
2021-05-10 11:30:00,36.55,36.55,36.48,36.51,38680.0,32.9597,32.9597,32.8965,32.9236,38680.0
2021-05-10 11:35:00,36.5,36.51,36.47,36.51,22551.0,32.9146,32.9236,32.8875,32.9236,22551.0
2021-05-10 11:40:00,36.5,36.53,36.49,36.52,21603.0,32.9146,32.9416,32.9056,32.9326,21603.0
2021-05-10 11:45:00,36.52,36.54,36.49,36.49,18181.0,32.9326,32.9506,32.9056,32.9056,18181.0
2021-05-10 11:50:00,36.5,36.53,36.49,36.52,15754.0,32.9146,32.9416,32.9056,32.9326,15754.0
2021-05-10 11:55:00,36.52,36.53,36.51,36.52,11195.0,32.9326,32.9416,32.9236,32.9326,11195.0
2021-05-10 12:00:00,36.52,36.53,36.47,36.48,13790.0,32.9326,32.9416,32.8875,32.8965,13790.0
2021-05-10 12:05:00,36.49,36.49,36.44,36.46,12414.0,32.9056,32.9056,32.8605,32.8785,12414.0
2021-05-10 12:10:00,36.46,36.49,36.46,36.47,10862.0,32.8785,32.9056,32.8785,32.8875,10862.0
2021-05-10 12:15:00,36.47,36.49,36.44,36.46,15420.0,32.8875,32.9056,32.8605,32.8785,15420.0
2021-05-10 12:20:00,36.45,36.5,36.45,36.5,8127.0,32.8695,32.9146,32.8695,32.9146,8127.0
2021-05-10 12:25:00,36.5,36.53,36.49,36.51,23296.0,32.9146,32.9416,32.9056,32.9236,23296.0
2021-05-10 12:30:00,36.51,36.52,36.48,36.48,9562.0,32.9236,32.9326,32.8965,32.8965,9562.0
2021-05-10 12:35:00,36.48,36.49,36.45,36.47,17350.0,32.8965,32.9056,32.8695,32.8875,17350.0
2021-05-10 12:40:00,36.48,36.48,36.43,36.45,9188.0,32.8965,32.8965,32.8514,32.8695,9188.0
2021-05-10 12:45:00,36.45,36.46,36.43,36.44,10807.0,32.8695,32.8785,32.8514,32.8605,10807.0
2021-05-10 12:50:00,36.44,36.46,36.42,36.43,13613.0,32.8605,32.8785,32.8424,32.8514,13613.0
2021-05-10 12:55:00,36.43,36.44,36.42,36.43,11059.0,32.8514,32.8605,32.8424,32.8514,11059.0
2021-05-10 13:00:00,36.44,36.45,36.43,36.44,8862.0,32.8605,32.8695,32.8514,32.8605,8862.0
2021-05-10 13:05:00,36.45,36.48,36.43,36.47,9319.0,32.8695,32.8965,32.8514,32.8875,9319.0
2021-05-10 13:10:00,36.47,36.49,36.46,36.48,6440.0,32.8875,32.9056,32.8785,32.8965,6440.0
2021-05-10 13:15:00,36.48,36.51,36.48,36.49,6682.0,32.8965,32.9236,32.8965,32.9056,6682.0
2021-05-10 13:20:00,36.48,36.49,36.47,36.49,12470.0,32.8965,32.9056,32.8875,32.9056,12470.0
2021-05-10 13:25:00,36.48,36.48,36.46,36.47,14609.0,32.8965,32.8965,32.8785,32.8875,14609.0
2021-05-10 13:30:00,36.46,36.47,36.42,36.45,23292.0,32.8785,32.8875,32.8424,32.8695,23292.0
2021-05-10 13:35:00,36.45,36.46,36.43,36.44,10376.0,32.8695,32.8785,32.8514,32.8605,10376.0
2021-05-10 13:40:00,36.45,36.46,36.42,36.46,11906.0,32.8695,32.8785,32.8424,32.8785,11906.0
2021-05-10 13:45:00,36.45,36.45,36.42,36.44,5509.0,32.8695,32.8695,32.8424,32.8605,5509.0
2021-05-10 13:50:00,36.44,36.45,36.42,36.43,18336.0,32.8605,32.8695,32.8424,32.8514,18336.0
2021-05-10 13:55:00,36.44,36.44,36.4,36.41,21671.0,32.8605,32.8605,32.8244,32.8334,21671.0
2021-05-10 14:00:00,36.41,36.42,36.32,36.38,49162.0,32.8334,32.8424,32.7523,32.8064,49162.0
2021-05-10 14:05:00,36.39,36.43,36.37,36.4,15492.0,32.8154,32.8514,32.7973,32.8244,15492.0
2021-05-10 14:10:00,36.4,36.41,36.34,36.34,43218.0,32.8244,32.8334,32.7703,32.7703,43218.0
2021-05-10 14:15:00,36.35,36.36,36.27,36.33,66490.0,32.7793,32.7883,32.7072,32.7613,66490.0
2021-05-10 14:20:00,36.33,36.37,36.3,36.37,14414.0,32.7613,32.7973,32.7342,32.7973,14414.0
2021-05-10 14:25:00,36.36,36.37,36.32,36.34,23692.0,32.7883,32.7973,32.7523,32.7703,23692.0
2021-05-10 14:30:00,36.32,36.32,36.28,36.32,34043.0,32.7523,32.7523,32.7162,32.7523,34043.0
2021-05-10 14:35:00,36.31,36.34,36.29,36.32,13052.0,32.7432,32.7703,32.7252,32.7523,13052.0
2021-05-10 14:40:00,36.32,36.33,36.29,36.31,26113.0,32.7523,32.7613,32.7252,32.7432,26113.0
2021-05-10 14:45:00,36.32,36.34,36.3,36.34,18433.0,32.7523,32.7703,32.7342,32.7703,18433.0
2021-05-10 14:50:00,36.34,36.35,36.29,36.3,28880.0,32.7703,32.7793,32.7252,32.7342,28880.0
2021-05-10 14:55:00,36.3,36.34,36.29,36.34,11963.0,32.7342,32.7703,32.7252,32.7703,11963.0
2021-05-10 15:00:00,36.33,36.34,36.3,36.32,16359.0,32.7613,32.7703,32.7342,32.7523,16359.0
2021-05-10 15:05:00,36.31,36.35,36.29,36.35,23029.0,32.7432,32.7793,32.7252,32.7793,23029.0
2021-05-10 15:10:00,36.34,36.35,36.31,36.32,21522.0,32.7703,32.7793,32.7432,32.7523,21522.0
2021-05-10 15:15:00,36.32,36.33,36.31,36.32,12198.0,32.7523,32.7613,32.7432,32.7523,12198.0
2021-05-10 15:20:00,36.33,36.33,36.3,36.3,18984.0,32.7613,32.7613,32.7342,32.7342,18984.0
2021-05-10 15:25:00,36.3,36.33,36.29,36.32,17325.0,32.7342,32.7613,32.7252,32.7523,17325.0
2021-05-10 15:30:00,36.32,36.37,36.31,36.36,54646.0,32.7523,32.7973,32.7432,32.7883,54646.0
2021-05-10 15:35:00,36.35,36.39,36.34,36.38,38517.0,32.7793,32.8154,32.7703,32.8064,38517.0
2021-05-10 15:40:00,36.38,36.41,36.37,36.38,29220.0,32.8064,32.8334,32.7973,32.8064,29220.0
2021-05-10 15:45:00,36.39,36.4,36.33,36.37,74446.0,32.8154,32.8244,32.7613,32.7973,74446.0
2021-05-10 15:50:00,36.36,36.43,36.34,36.36,243675.0,32.7883,32.8514,32.7703,32.7883,243675.0
2021-05-10 15:55:00,36.36,36.43,36.32,36.38,299848.0,32.7883,32.8514,32.7523,32.8064,299848.0
2021-05-11 09:30:00,36.43,36.43,36.09,36.15,126997.0,32.8514,32.8514,32.5448,32.599,126997.0
2021-05-11 09:35:00,36.15,36.24,36.08,36.08,51637.0,32.599,32.6801,32.5358,32.5358,51637.0
2021-05-11 09:40:00,36.09,36.1,35.97,36.05,92513.0,32.5448,32.5539,32.4366,32.5088,92513.0
2021-05-11 09:45:00,36.04,36.08,35.97,35.98,52088.0,32.4998,32.5358,32.4366,32.4457,52088.0
2021-05-11 09:50:00,35.98,35.98,35.87,35.87,33100.0,32.4457,32.4457,32.3465,32.3465,33100.0
2021-05-11 09:55:00,35.87,35.93,35.85,35.9,49792.0,32.3465,32.4006,32.3284,32.3735,49792.0
2021-05-11 10:00:00,35.91,36.08,35.91,36.04,54613.0,32.3825,32.5358,32.3825,32.4998,54613.0
2021-05-11 10:05:00,36.05,36.18,36.04,36.18,27006.0,32.5088,32.626,32.4998,32.626,27006.0
2021-05-11 10:10:00,36.18,36.21,36.13,36.21,28992.0,32.626,32.6531,32.5809,32.6531,28992.0
2021-05-11 10:15:00,36.2,36.23,36.18,36.22,22301.0,32.644,32.6711,32.626,32.6621,22301.0
2021-05-11 10:20:00,36.22,36.22,36.07,36.07,29944.0,32.6621,32.6621,32.5268,32.5268,29944.0
2021-05-11 10:25:00,36.07,36.1,35.99,36.1,46549.0,32.5268,32.5539,32.4547,32.5539,46549.0
2021-05-11 10:30:00,36.1,36.11,35.99,35.99,28883.0,32.5539,32.5629,32.4547,32.4547,28883.0
2021-05-11 10:35:00,35.99,36.03,35.97,35.97,37996.0,32.4547,32.4907,32.4366,32.4366,37996.0
2021-05-11 10:40:00,35.96,36.0,35.94,35.96,25888.0,32.4276,32.4637,32.4096,32.4276,25888.0
2021-05-11 10:45:00,35.96,36.02,35.93,35.98,31807.0,32.4276,32.4817,32.4006,32.4457,31807.0
2021-05-11 10:50:00,35.97,36.03,35.96,36.01,33084.0,32.4366,32.4907,32.4276,32.4727,33084.0
2021-05-11 10:55:00,36.0,36.07,35.99,36.04,39757.0,32.4637,32.5268,32.4547,32.4998,39757.0
2021-05-11 11:00:00,36.04,36.05,35.95,35.96,50476.0,32.4998,32.5088,32.4186,32.4276,50476.0
2021-05-11 11:05:00,35.96,35.97,35.9,35.91,48271.0,32.4276,32.4366,32.3735,32.3825,48271.0
2021-05-11 11:10:00,35.9,35.91,35.81,35.82,61195.0,32.3735,32.3825,32.2924,32.3014,61195.0
2021-05-11 11:15:00,35.83,35.87,35.78,35.87,57398.0,32.3104,32.3465,32.2653,32.3465,57398.0
2021-05-11 11:20:00,35.86,35.89,35.81,35.82,45600.0,32.3374,32.3645,32.2924,32.3014,45600.0
2021-05-11 11:25:00,35.81,35.9,35.8,35.89,127739.0,32.2924,32.3735,32.2833,32.3645,127739.0
2021-05-11 11:30:00,35.88,35.93,35.85,35.93,33602.0,32.3555,32.4006,32.3284,32.4006,33602.0
2021-05-11 11:35:00,35.94,35.98,35.93,35.93,17445.0,32.4096,32.4457,32.4006,32.4006,17445.0
2021-05-11 11:40:00,35.93,35.94,35.85,35.86,23029.0,32.4006,32.4096,32.3284,32.3374,23029.0
2021-05-11 11:45:00,35.86,35.87,35.84,35.84,12485.0,32.3374,32.3465,32.3194,32.3194,12485.0
2021-05-11 11:50:00,35.83,35.87,35.82,35.86,17148.0,32.3104,32.3465,32.3014,32.3374,17148.0
2021-05-11 11:55:00,35.85,35.87,35.84,35.84,16899.0,32.3284,32.3465,32.3194,32.3194,16899.0
2021-05-11 12:00:00,35.84,35.85,35.78,35.79,18811.0,32.3194,32.3284,32.2653,32.2743,18811.0
2021-05-11 12:05:00,35.79,35.81,35.75,35.75,23891.0,32.2743,32.2924,32.2382,32.2382,23891.0
2021-05-11 12:10:00,35.74,35.75,35.72,35.73,14749.0,32.2292,32.2382,32.2112,32.2202,14749.0
2021-05-11 12:15:00,35.73,35.77,35.72,35.77,31001.0,32.2202,32.2563,32.2112,32.2563,31001.0
2021-05-11 12:20:00,35.77,35.78,35.72,35.72,20775.0,32.2563,32.2653,32.2112,32.2112,20775.0
2021-05-11 12:25:00,35.73,35.73,35.67,35.69,19794.0,32.2202,32.2202,32.1661,32.1841,19794.0
2021-05-11 12:30:00,35.68,35.68,35.65,35.68,27914.0,32.1751,32.1751,32.1481,32.1751,27914.0
2021-05-11 12:35:00,35.68,35.71,35.67,35.68,17209.0,32.1751,32.2022,32.1661,32.1751,17209.0
2021-05-11 12:40:00,35.68,35.68,35.59,35.59,14323.0,32.1751,32.1751,32.094,32.094,14323.0
2021-05-11 12:45:00,35.6,35.6,35.55,35.55,14859.0,32.103,32.103,32.0579,32.0579,14859.0
2021-05-11 12:50:00,35.56,35.59,35.53,35.54,26347.0,32.0669,32.094,32.0399,32.0489,26347.0
2021-05-11 12:55:00,35.54,35.56,35.51,35.54,19005.0,32.0489,32.0669,32.0218,32.0489,19005.0
2021-05-11 13:00:00,35.54,35.55,35.51,35.55,15318.0,32.0489,32.0579,32.0218,32.0579,15318.0
2021-05-11 13:05:00,35.54,35.55,35.51,35.54,15656.0,32.0489,32.0579,32.0218,32.0489,15656.0
2021-05-11 13:10:00,35.55,35.58,35.53,35.57,12380.0,32.0579,32.0849,32.0399,32.0759,12380.0
2021-05-11 13:15:00,35.58,35.59,35.56,35.59,10620.0,32.0849,32.094,32.0669,32.094,10620.0
2021-05-11 13:20:00,35.6,35.61,35.56,35.58,16723.0,32.103,32.112,32.0669,32.0849,16723.0
2021-05-11 13:25:00,35.58,35.65,35.57,35.62,30774.0,32.0849,32.1481,32.0759,32.121,30774.0
2021-05-11 13:30:00,35.62,35.64,35.6,35.63,63152.0,32.121,32.139,32.103,32.13,63152.0
2021-05-11 13:35:00,35.63,35.71,35.62,35.7,25005.0,32.13,32.2022,32.121,32.1932,25005.0
2021-05-11 13:40:00,35.71,35.73,35.68,35.7,16445.0,32.2022,32.2202,32.1751,32.1932,16445.0
2021-05-11 13:45:00,35.7,35.74,35.69,35.73,9795.0,32.1932,32.2292,32.1841,32.2202,9795.0
2021-05-11 13:50:00,35.73,35.74,35.67,35.69,20729.0,32.2202,32.2292,32.1661,32.1841,20729.0
2021-05-11 13:55:00,35.69,35.72,35.68,35.71,13829.0,32.1841,32.2112,32.1751,32.2022,13829.0
2021-05-11 14:00:00,35.72,35.72,35.69,35.69,28782.0,32.2112,32.2112,32.1841,32.1841,28782.0
2021-05-11 14:05:00,35.7,35.73,35.69,35.7,19492.0,32.1932,32.2202,32.1841,32.1932,19492.0
2021-05-11 14:10:00,35.7,35.72,35.67,35.69,36159.0,32.1932,32.2112,32.1661,32.1841,36159.0
2021-05-11 14:15:00,35.68,35.71,35.66,35.66,30235.0,32.1751,32.2022,32.1571,32.1571,30235.0
2021-05-11 14:20:00,35.66,35.74,35.66,35.72,42464.0,32.1571,32.2292,32.1571,32.2112,42464.0
2021-05-11 14:25:00,35.72,35.77,35.71,35.77,47689.0,32.2112,32.2563,32.2022,32.2563,47689.0
2021-05-11 14:30:00,35.76,35.76,35.71,35.72,40168.0,32.2473,32.2473,32.2022,32.2112,40168.0
2021-05-11 14:35:00,35.72,35.73,35.67,35.71,30573.0,32.2112,32.2202,32.1661,32.2022,30573.0
2021-05-11 14:40:00,35.71,35.74,35.68,35.73,32957.0,32.2022,32.2292,32.1751,32.2202,32957.0
2021-05-11 14:45:00,35.73,35.75,35.71,35.73,60570.0,32.2202,32.2382,32.2022,32.2202,60570.0
2021-05-11 14:50:00,35.73,35.74,35.7,35.74,39134.0,32.2202,32.2292,32.1932,32.2292,39134.0
2021-05-11 14:55:00,35.75,35.77,35.73,35.77,16485.0,32.2382,32.2563,32.2202,32.2563,16485.0
2021-05-11 15:00:00,35.76,35.77,35.74,35.75,19821.0,32.2473,32.2563,32.2292,32.2382,19821.0
2021-05-11 15:05:00,35.76,35.78,35.75,35.75,15279.0,32.2473,32.2653,32.2382,32.2382,15279.0
2021-05-11 15:10:00,35.76,35.76,35.7,35.7,10332.0,32.2473,32.2473,32.1932,32.1932,10332.0
2021-05-11 15:15:00,35.7,35.76,35.68,35.74,33040.0,32.1932,32.2473,32.1751,32.2292,33040.0
2021-05-11 15:20:00,35.75,35.76,35.72,35.75,28044.0,32.2382,32.2473,32.2112,32.2382,28044.0
2021-05-11 15:25:00,35.75,35.77,35.71,35.72,21758.0,32.2382,32.2563,32.2022,32.2112,21758.0
2021-05-11 15:30:00,35.72,35.72,35.6,35.6,44901.0,32.2112,32.2112,32.103,32.103,44901.0
2021-05-11 15:35:00,35.6,35.61,35.54,35.58,54954.0,32.103,32.112,32.0489,32.0849,54954.0
2021-05-11 15:40:00,35.57,35.64,35.56,35.59,44544.0,32.0759,32.139,32.0669,32.094,44544.0
2021-05-11 15:45:00,35.59,35.67,35.59,35.66,58583.0,32.094,32.1661,32.094,32.1571,58583.0
2021-05-11 15:50:00,35.67,35.79,35.66,35.77,111548.0,32.1661,32.2743,32.1571,32.2563,111548.0
2021-05-11 15:55:00,35.77,35.8,35.73,35.74,200615.0,32.2563,32.2833,32.2202,32.2292,200615.0
2021-05-12 09:30:00,35.48,35.69,35.25,35.35,132563.0,31.9948,32.1841,31.7874,31.8775,132563.0
2021-05-12 09:35:00,35.36,35.64,35.33,35.63,68969.0,31.8866,32.139,31.8595,32.13,68969.0
2021-05-12 09:40:00,35.65,35.75,35.61,35.71,98918.0,32.1481,32.2382,32.112,32.2022,98918.0
2021-05-12 09:45:00,35.72,35.73,35.61,35.62,37949.0,32.2112,32.2202,32.112,32.121,37949.0
2021-05-12 09:50:00,35.64,35.73,35.62,35.69,72823.0,32.139,32.2202,32.121,32.1841,72823.0
2021-05-12 09:55:00,35.69,35.69,35.63,35.69,43998.0,32.1841,32.1841,32.13,32.1841,43998.0
2021-05-12 10:00:00,35.69,35.71,35.56,35.59,73909.0,32.1841,32.2022,32.0669,32.094,73909.0
2021-05-12 10:05:00,35.59,35.65,35.56,35.62,36343.0,32.094,32.1481,32.0669,32.121,36343.0
2021-05-12 10:10:00,35.62,35.71,35.61,35.65,38118.0,32.121,32.2022,32.112,32.1481,38118.0
2021-05-12 10:15:00,35.66,35.66,35.61,35.65,44738.0,32.1571,32.1571,32.112,32.1481,44738.0
2021-05-12 10:20:00,35.65,35.78,35.64,35.77,29220.0,32.1481,32.2653,32.139,32.2563,29220.0
2021-05-12 10:25:00,35.77,35.79,35.71,35.74,26334.0,32.2563,32.2743,32.2022,32.2292,26334.0
2021-05-12 10:30:00,35.73,35.74,35.57,35.58,40976.0,32.2202,32.2292,32.0759,32.0849,40976.0
2021-05-12 10:35:00,35.58,35.64,35.57,35.61,33250.0,32.0849,32.139,32.0759,32.112,33250.0
2021-05-12 10:40:00,35.61,35.61,35.54,35.58,54179.0,32.112,32.112,32.0489,32.0849,54179.0
2021-05-12 10:45:00,35.58,35.59,35.5,35.52,48133.0,32.0849,32.094,32.0128,32.0308,48133.0
2021-05-12 10:50:00,35.52,35.59,35.51,35.57,25388.0,32.0308,32.094,32.0218,32.0759,25388.0
2021-05-12 10:55:00,35.56,35.62,35.56,35.62,63452.0,32.0669,32.121,32.0669,32.121,63452.0
2021-05-12 11:00:00,35.61,35.66,35.6,35.63,38850.0,32.112,32.1571,32.103,32.13,38850.0
2021-05-12 11:05:00,35.64,35.64,35.6,35.63,14562.0,32.139,32.139,32.103,32.13,14562.0
2021-05-12 11:10:00,35.63,35.63,35.58,35.63,32845.0,32.13,32.13,32.0849,32.13,32845.0
2021-05-12 11:15:00,35.63,35.64,35.6,35.63,22687.0,32.13,32.139,32.103,32.13,22687.0
2021-05-12 11:20:00,35.63,35.64,35.61,35.63,28553.0,32.13,32.139,32.112,32.13,28553.0
2021-05-12 11:25:00,35.63,35.69,35.62,35.69,25552.0,32.13,32.1841,32.121,32.1841,25552.0
2021-05-12 11:30:00,35.69,35.7,35.64,35.64,37733.0,32.1841,32.1932,32.139,32.139,37733.0
2021-05-12 11:35:00,35.64,35.64,35.59,35.64,26373.0,32.139,32.139,32.094,32.139,26373.0
2021-05-12 11:40:00,35.64,35.67,35.62,35.66,16034.0,32.139,32.1661,32.121,32.1571,16034.0
2021-05-12 11:45:00,35.66,35.67,35.58,35.58,30378.0,32.1571,32.1661,32.0849,32.0849,30378.0
2021-05-12 11:50:00,35.58,35.58,35.54,35.56,44776.0,32.0849,32.0849,32.0489,32.0669,44776.0
2021-05-12 11:55:00,35.56,35.58,35.55,35.58,15672.0,32.0669,32.0849,32.0579,32.0849,15672.0
2021-05-12 12:00:00,35.58,35.64,35.57,35.61,49542.0,32.0849,32.139,32.0759,32.112,49542.0
2021-05-12 12:05:00,35.61,35.64,35.6,35.61,19098.0,32.112,32.139,32.103,32.112,19098.0
2021-05-12 12:10:00,35.6,35.62,35.58,35.59,22383.0,32.103,32.121,32.0849,32.094,22383.0
2021-05-12 12:15:00,35.58,35.64,35.57,35.62,31536.0,32.0849,32.139,32.0759,32.121,31536.0
2021-05-12 12:20:00,35.63,35.66,35.62,35.63,20255.0,32.13,32.1571,32.121,32.13,20255.0
2021-05-12 12:25:00,35.64,35.68,35.63,35.67,15597.0,32.139,32.1751,32.13,32.1661,15597.0
2021-05-12 12:30:00,35.66,35.67,35.63,35.64,22938.0,32.1571,32.1661,32.13,32.139,22938.0
2021-05-12 12:35:00,35.64,35.65,35.6,35.62,30613.0,32.139,32.1481,32.103,32.121,30613.0
2021-05-12 12:40:00,35.62,35.63,35.57,35.62,30999.0,32.121,32.13,32.0759,32.121,30999.0
2021-05-12 12:45:00,35.61,35.63,35.58,35.59,26324.0,32.112,32.13,32.0849,32.094,26324.0
2021-05-12 12:50:00,35.6,35.65,35.59,35.62,25055.0,32.103,32.1481,32.094,32.121,25055.0
2021-05-12 12:55:00,35.62,35.64,35.61,35.63,19158.0,32.121,32.139,32.112,32.13,19158.0
2021-05-12 13:00:00,35.63,35.71,35.62,35.7,53227.0,32.13,32.2022,32.121,32.1932,53227.0
2021-05-12 13:05:00,35.7,35.71,35.66,35.67,23226.0,32.1932,32.2022,32.1571,32.1661,23226.0
2021-05-12 13:10:00,35.68,35.69,35.62,35.63,31132.0,32.1751,32.1841,32.121,32.13,31132.0
2021-05-12 13:15:00,35.63,35.63,35.59,35.61,33077.0,32.13,32.13,32.094,32.112,33077.0
2021-05-12 13:20:00,35.6,35.61,35.57,35.58,21192.0,32.103,32.112,32.0759,32.0849,21192.0
2021-05-12 13:25:00,35.58,35.58,35.54,35.54,13690.0,32.0849,32.0849,32.0489,32.0489,13690.0
2021-05-12 13:30:00,35.54,35.56,35.52,35.52,27704.0,32.0489,32.0669,32.0308,32.0308,27704.0
2021-05-12 13:35:00,35.52,35.57,35.51,35.53,30466.0,32.0308,32.0759,32.0218,32.0399,30466.0
2021-05-12 13:40:00,35.53,35.53,35.46,35.48,17840.0,32.0399,32.0399,31.9767,31.9948,17840.0
2021-05-12 13:45:00,35.48,35.5,35.45,35.47,27230.0,31.9948,32.0128,31.9677,31.9857,27230.0
2021-05-12 13:50:00,35.47,35.5,35.45,35.49,28579.0,31.9857,32.0128,31.9677,32.0038,28579.0
2021-05-12 13:55:00,35.5,35.51,35.48,35.5,22150.0,32.0128,32.0218,31.9948,32.0128,22150.0
2021-05-12 14:00:00,35.5,35.55,35.48,35.5,30752.0,32.0128,32.0579,31.9948,32.0128,30752.0
2021-05-12 14:05:00,35.5,35.5,35.44,35.45,22636.0,32.0128,32.0128,31.9587,31.9677,22636.0
2021-05-12 14:10:00,35.45,35.46,35.42,35.43,17939.0,31.9677,31.9767,31.9407,31.9497,17939.0
2021-05-12 14:15:00,35.44,35.44,35.4,35.43,24093.0,31.9587,31.9587,31.9226,31.9497,24093.0
2021-05-12 14:20:00,35.44,35.47,35.4,35.43,35344.0,31.9587,31.9857,31.9226,31.9497,35344.0
2021-05-12 14:25:00,35.42,35.45,35.41,35.43,33401.0,31.9407,31.9677,31.9316,31.9497,33401.0
2021-05-12 14:30:00,35.43,35.5,35.41,35.49,43630.0,31.9497,32.0128,31.9316,32.0038,43630.0
2021-05-12 14:35:00,35.48,35.52,35.48,35.52,34707.0,31.9948,32.0308,31.9948,32.0308,34707.0
2021-05-12 14:40:00,35.51,35.56,35.5,35.56,24429.0,32.0218,32.0669,32.0128,32.0669,24429.0
2021-05-12 14:45:00,35.56,35.58,35.53,35.58,25588.0,32.0669,32.0849,32.0399,32.0849,25588.0
2021-05-12 14:50:00,35.58,35.61,35.54,35.54,29238.0,32.0849,32.112,32.0489,32.0489,29238.0
2021-05-12 14:55:00,35.55,35.61,35.54,35.61,36730.0,32.0579,32.112,32.0489,32.112,36730.0
2021-05-12 15:00:00,35.6,35.6,35.55,35.56,31278.0,32.103,32.103,32.0579,32.0669,31278.0
2021-05-12 15:05:00,35.56,35.58,35.53,35.58,27183.0,32.0669,32.0849,32.0399,32.0849,27183.0
2021-05-12 15:10:00,35.58,35.59,35.53,35.54,31975.0,32.0849,32.094,32.0399,32.0489,31975.0
2021-05-12 15:15:00,35.54,35.54,35.51,35.51,25941.0,32.0489,32.0489,32.0218,32.0218,25941.0
2021-05-12 15:20:00,35.52,35.52,35.44,35.44,25060.0,32.0308,32.0308,31.9587,31.9587,25060.0
2021-05-12 15:25:00,35.44,35.46,35.4,35.41,46731.0,31.9587,31.9767,31.9226,31.9316,46731.0
2021-05-12 15:30:00,35.41,35.43,35.37,35.4,85859.0,31.9316,31.9497,31.8956,31.9226,85859.0
2021-05-12 15:35:00,35.39,35.39,35.34,35.34,57247.0,31.9136,31.9136,31.8685,31.8685,57247.0
2021-05-12 15:40:00,35.34,35.42,35.34,35.41,70378.0,31.8685,31.9407,31.8685,31.9316,70378.0
2021-05-12 15:45:00,35.41,35.42,35.37,35.41,101470.0,31.9316,31.9407,31.8956,31.9316,101470.0
2021-05-12 15:50:00,35.41,35.41,35.27,35.29,173894.0,31.9316,31.9316,31.8054,31.8234,173894.0
2021-05-12 15:55:00,35.29,35.44,35.28,35.42,351852.0,31.8234,31.9587,31.8144,31.9407,351852.0
2021-05-13 09:30:00,35.41,35.57,35.38,35.48,68668.0,31.9316,32.0759,31.9046,31.9948,68668.0
2021-05-13 09:35:00,35.45,35.53,35.42,35.46,30128.0,31.9677,32.0399,31.9407,31.9767,30128.0
2021-05-13 09:40:00,35.46,35.51,35.43,35.51,41622.0,31.9767,32.0218,31.9497,32.0218,41622.0
2021-05-13 09:45:00,35.51,35.58,35.45,35.58,41088.0,32.0218,32.0849,31.9677,32.0849,41088.0
2021-05-13 09:50:00,35.58,35.61,35.5,35.51,44906.0,32.0849,32.112,32.0128,32.0218,44906.0
2021-05-13 09:55:00,35.51,35.54,35.46,35.51,17619.0,32.0218,32.0489,31.9767,32.0218,17619.0
2021-05-13 10:00:00,35.52,35.57,35.5,35.57,21250.0,32.0308,32.0759,32.0128,32.0759,21250.0
2021-05-13 10:05:00,35.58,35.63,35.55,35.63,25071.0,32.0849,32.13,32.0579,32.13,25071.0
2021-05-13 10:10:00,35.63,35.68,35.62,35.65,17491.0,32.13,32.1751,32.121,32.1481,17491.0
2021-05-13 10:15:00,35.66,35.73,35.66,35.72,26912.0,32.1571,32.2202,32.1571,32.2112,26912.0
2021-05-13 10:20:00,35.72,35.78,35.7,35.77,29996.0,32.2112,32.2653,32.1932,32.2563,29996.0
2021-05-13 10:25:00,35.77,35.83,35.76,35.83,17647.0,32.2563,32.3104,32.2473,32.3104,17647.0
2021-05-13 10:30:00,35.83,35.85,35.81,35.82,23475.0,32.3104,32.3284,32.2924,32.3014,23475.0
2021-05-13 10:35:00,35.82,35.85,35.8,35.82,25430.0,32.3014,32.3284,32.2833,32.3014,25430.0
2021-05-13 10:40:00,35.82,35.88,35.8,35.87,38697.0,32.3014,32.3555,32.2833,32.3465,38697.0
2021-05-13 10:45:00,35.87,35.9,35.86,35.86,15248.0,32.3465,32.3735,32.3374,32.3374,15248.0
2021-05-13 10:50:00,35.85,35.87,35.76,35.76,17215.0,32.3284,32.3465,32.2473,32.2473,17215.0
2021-05-13 10:55:00,35.77,35.89,35.76,35.87,31662.0,32.2563,32.3645,32.2473,32.3465,31662.0
2021-05-13 11:00:00,35.87,35.87,35.83,35.84,9540.0,32.3465,32.3465,32.3104,32.3194,9540.0
2021-05-13 11:05:00,35.84,35.85,35.75,35.76,11656.0,32.3194,32.3284,32.2382,32.2473,11656.0
2021-05-13 11:10:00,35.76,35.78,35.72,35.75,19309.0,32.2473,32.2653,32.2112,32.2382,19309.0
2021-05-13 11:15:00,35.74,35.77,35.71,35.71,18223.0,32.2292,32.2563,32.2022,32.2022,18223.0
2021-05-13 11:20:00,35.71,35.72,35.7,35.72,5823.0,32.2022,32.2112,32.1932,32.2112,5823.0
2021-05-13 11:25:00,35.72,35.76,35.72,35.75,16414.0,32.2112,32.2473,32.2112,32.2382,16414.0
2021-05-13 11:30:00,35.76,35.76,35.67,35.71,12154.0,32.2473,32.2473,32.1661,32.2022,12154.0
2021-05-13 11:35:00,35.7,35.75,35.7,35.75,9984.0,32.1932,32.2382,32.1932,32.2382,9984.0
2021-05-13 11:40:00,35.74,35.77,35.7,35.75,30907.0,32.2292,32.2563,32.1932,32.2382,30907.0
2021-05-13 11:45:00,35.76,35.79,35.74,35.79,12628.0,32.2473,32.2743,32.2292,32.2743,12628.0
2021-05-13 11:50:00,35.79,35.82,35.78,35.8,23236.0,32.2743,32.3014,32.2653,32.2833,23236.0
2021-05-13 11:55:00,35.8,35.83,35.76,35.8,21880.0,32.2833,32.3104,32.2473,32.2833,21880.0
2021-05-13 12:00:00,35.8,35.82,35.77,35.8,27913.0,32.2833,32.3014,32.2563,32.2833,27913.0
2021-05-13 12:05:00,35.8,35.85,35.79,35.84,14401.0,32.2833,32.3284,32.2743,32.3194,14401.0
2021-05-13 12:10:00,35.85,35.87,35.8,35.8,15844.0,32.3284,32.3465,32.2833,32.2833,15844.0
2021-05-13 12:15:00,35.81,35.85,35.81,35.82,13360.0,32.2924,32.3284,32.2924,32.3014,13360.0
2021-05-13 12:20:00,35.82,35.85,35.81,35.84,6649.0,32.3014,32.3284,32.2924,32.3194,6649.0
2021-05-13 12:25:00,35.83,35.87,35.83,35.85,16840.0,32.3104,32.3465,32.3104,32.3284,16840.0
2021-05-13 12:30:00,35.86,35.89,35.84,35.85,24650.0,32.3374,32.3645,32.3194,32.3284,24650.0
2021-05-13 12:35:00,35.86,35.87,35.85,35.87,4285.0,32.3374,32.3465,32.3284,32.3465,4285.0
2021-05-13 12:40:00,35.87,35.91,35.86,35.9,12732.0,32.3465,32.3825,32.3374,32.3735,12732.0
2021-05-13 12:45:00,35.9,35.91,35.87,35.9,11299.0,32.3735,32.3825,32.3465,32.3735,11299.0
2021-05-13 12:50:00,35.91,35.91,35.85,35.87,16478.0,32.3825,32.3825,32.3284,32.3465,16478.0
2021-05-13 12:55:00,35.87,35.87,35.79,35.82,10718.0,32.3465,32.3465,32.2743,32.3014,10718.0
2021-05-13 13:00:00,35.81,35.82,35.76,35.77,18018.0,32.2924,32.3014,32.2473,32.2563,18018.0
2021-05-13 13:05:00,35.77,35.8,35.76,35.79,7120.0,32.2563,32.2833,32.2473,32.2743,7120.0
2021-05-13 13:10:00,35.78,35.82,35.76,35.78,17310.0,32.2653,32.3014,32.2473,32.2653,17310.0
2021-05-13 13:15:00,35.77,35.79,35.73,35.73,14886.0,32.2563,32.2743,32.2202,32.2202,14886.0
2021-05-13 13:20:00,35.73,35.74,35.71,35.73,10261.0,32.2202,32.2292,32.2022,32.2202,10261.0
2021-05-13 13:25:00,35.73,35.78,35.72,35.77,6946.0,32.2202,32.2653,32.2112,32.2563,6946.0
2021-05-13 13:30:00,35.77,35.77,35.73,35.73,13054.0,32.2563,32.2563,32.2202,32.2202,13054.0
2021-05-13 13:35:00,35.73,35.76,35.72,35.76,12450.0,32.2202,32.2473,32.2112,32.2473,12450.0
2021-05-13 13:40:00,35.75,35.77,35.73,35.77,10399.0,32.2382,32.2563,32.2202,32.2563,10399.0
2021-05-13 13:45:00,35.76,35.78,35.74,35.75,23958.0,32.2473,32.2653,32.2292,32.2382,23958.0
2021-05-13 13:50:00,35.75,35.76,35.7,35.7,8502.0,32.2382,32.2473,32.1932,32.1932,8502.0
2021-05-13 13:55:00,35.71,35.72,35.7,35.7,5920.0,32.2022,32.2112,32.1932,32.1932,5920.0
2021-05-13 14:00:00,35.71,35.78,35.71,35.78,12294.0,32.2022,32.2653,32.2022,32.2653,12294.0
2021-05-13 14:05:00,35.77,35.82,35.76,35.8,22593.0,32.2563,32.3014,32.2473,32.2833,22593.0
2021-05-13 14:10:00,35.8,35.87,35.8,35.87,36912.0,32.2833,32.3465,32.2833,32.3465,36912.0
2021-05-13 14:15:00,35.87,35.87,35.82,35.86,12749.0,32.3465,32.3465,32.3014,32.3374,12749.0
2021-05-13 14:20:00,35.86,35.87,35.83,35.86,11040.0,32.3374,32.3465,32.3104,32.3374,11040.0
2021-05-13 14:25:00,35.87,35.93,35.86,35.91,12428.0,32.3465,32.4006,32.3374,32.3825,12428.0
2021-05-13 14:30:00,35.91,35.94,35.88,35.9,21068.0,32.3825,32.4096,32.3555,32.3735,21068.0
2021-05-13 14:35:00,35.9,35.92,35.83,35.84,41036.0,32.3735,32.3915,32.3104,32.3194,41036.0
2021-05-13 14:40:00,35.84,35.85,35.82,35.82,20858.0,32.3194,32.3284,32.3014,32.3014,20858.0
2021-05-13 14:45:00,35.82,35.85,35.81,35.84,12191.0,32.3014,32.3284,32.2924,32.3194,12191.0
2021-05-13 14:50:00,35.85,35.86,35.82,35.84,13506.0,32.3284,32.3374,32.3014,32.3194,13506.0
2021-05-13 14:55:00,35.84,35.85,35.83,35.84,16388.0,32.3194,32.3284,32.3104,32.3194,16388.0
2021-05-13 15:00:00,35.84,35.88,35.83,35.85,20611.0,32.3194,32.3555,32.3104,32.3284,20611.0
2021-05-13 15:05:00,35.84,35.89,35.84,35.88,14926.0,32.3194,32.3645,32.3194,32.3555,14926.0
2021-05-13 15:10:00,35.89,35.89,35.84,35.86,33704.0,32.3645,32.3645,32.3194,32.3374,33704.0
2021-05-13 15:15:00,35.87,35.89,35.86,35.88,16490.0,32.3465,32.3645,32.3374,32.3555,16490.0
2021-05-13 15:20:00,35.88,35.89,35.83,35.88,18045.0,32.3555,32.3645,32.3104,32.3555,18045.0
2021-05-13 15:25:00,35.88,35.92,35.87,35.91,28728.0,32.3555,32.3915,32.3465,32.3825,28728.0
2021-05-13 15:30:00,35.91,35.93,35.88,35.88,47122.0,32.3825,32.4006,32.3555,32.3555,47122.0
2021-05-13 15:35:00,35.89,35.9,35.86,35.87,38615.0,32.3645,32.3735,32.3374,32.3465,38615.0
2021-05-13 15:40:00,35.87,35.87,35.8,35.83,45659.0,32.3465,32.3465,32.2833,32.3104,45659.0
2021-05-13 15:45:00,35.83,35.83,35.79,35.82,76493.0,32.3104,32.3104,32.2743,32.3014,76493.0
2021-05-13 15:50:00,35.82,35.82,35.74,35.77,107753.0,32.3014,32.3014,32.2292,32.2563,107753.0
2021-05-13 15:55:00,35.77,35.77,35.69,35.69,178014.0,32.2563,32.2563,32.1841,32.1841,178014.0
2021-05-14 09:30:00,36.05,36.14,35.87,36.03,55401.0,32.5088,32.5899,32.3465,32.4907,55401.0
2021-05-14 09:35:00,36.04,36.09,35.99,36.09,43187.0,32.4998,32.5448,32.4547,32.5448,43187.0
2021-05-14 09:40:00,36.09,36.12,36.05,36.11,35105.0,32.5448,32.5719,32.5088,32.5629,35105.0
2021-05-14 09:45:00,36.11,36.19,36.09,36.16,93358.0,32.5629,32.635,32.5448,32.608,93358.0
2021-05-14 09:50:00,36.16,36.17,36.05,36.09,66995.0,32.608,32.617,32.5088,32.5448,66995.0
2021-05-14 09:55:00,36.09,36.13,36.03,36.13,26835.0,32.5448,32.5809,32.4907,32.5809,26835.0
2021-05-14 10:00:00,36.13,36.14,36.01,36.01,21589.0,32.5809,32.5899,32.4727,32.4727,21589.0
2021-05-14 10:05:00,36.01,36.02,35.94,35.98,34687.0,32.4727,32.4817,32.4096,32.4457,34687.0
2021-05-14 10:10:00,35.99,36.05,35.99,36.04,26950.0,32.4547,32.5088,32.4547,32.4998,26950.0
2021-05-14 10:15:00,36.04,36.13,36.03,36.1,29334.0,32.4998,32.5809,32.4907,32.5539,29334.0
2021-05-14 10:20:00,36.1,36.17,36.08,36.15,18232.0,32.5539,32.617,32.5358,32.599,18232.0
2021-05-14 10:25:00,36.15,36.17,36.09,36.09,13227.0,32.599,32.617,32.5448,32.5448,13227.0
2021-05-14 10:30:00,36.09,36.13,36.07,36.13,60158.0,32.5448,32.5809,32.5268,32.5809,60158.0
2021-05-14 10:35:00,36.13,36.13,36.04,36.04,20650.0,32.5809,32.5809,32.4998,32.4998,20650.0
2021-05-14 10:40:00,36.05,36.08,36.01,36.02,22077.0,32.5088,32.5358,32.4727,32.4817,22077.0
2021-05-14 10:45:00,36.02,36.09,36.01,36.07,13152.0,32.4817,32.5448,32.4727,32.5268,13152.0
2021-05-14 10:50:00,36.06,36.07,36.03,36.04,11896.0,32.5178,32.5268,32.4907,32.4998,11896.0
2021-05-14 10:55:00,36.04,36.09,36.04,36.08,23707.0,32.4998,32.5448,32.4998,32.5358,23707.0
2021-05-14 11:00:00,36.08,36.13,36.07,36.12,15156.0,32.5358,32.5809,32.5268,32.5719,15156.0
2021-05-14 11:05:00,36.11,36.14,36.1,36.12,14220.0,32.5629,32.5899,32.5539,32.5719,14220.0
2021-05-14 11:10:00,36.13,36.15,36.07,36.09,11503.0,32.5809,32.599,32.5268,32.5448,11503.0
2021-05-14 11:15:00,36.09,36.09,36.05,36.05,9311.0,32.5448,32.5448,32.5088,32.5088,9311.0
2021-05-14 11:20:00,36.06,36.1,36.06,36.09,11619.0,32.5178,32.5539,32.5178,32.5448,11619.0
2021-05-14 11:25:00,36.09,36.11,36.08,36.11,10517.0,32.5448,32.5629,32.5358,32.5629,10517.0
2021-05-14 11:30:00,36.11,36.12,36.08,36.12,10864.0,32.5629,32.5719,32.5358,32.5719,10864.0
2021-05-14 11:35:00,36.12,36.24,36.12,36.24,87229.0,32.5719,32.6801,32.5719,32.6801,87229.0
2021-05-14 11:40:00,36.25,36.26,36.2,36.21,28351.0,32.6891,32.6981,32.644,32.6531,28351.0
2021-05-14 11:45:00,36.21,36.22,36.17,36.17,14914.0,32.6531,32.6621,32.617,32.617,14914.0
2021-05-14 11:50:00,36.17,36.18,36.14,36.15,20129.0,32.617,32.626,32.5899,32.599,20129.0
2021-05-14 11:55:00,36.15,36.16,36.12,36.13,8495.0,32.599,32.608,32.5719,32.5809,8495.0
2021-05-14 12:00:00,36.12,36.13,36.1,36.1,9287.0,32.5719,32.5809,32.5539,32.5539,9287.0
2021-05-14 12:05:00,36.09,36.11,36.07,36.09,14948.0,32.5448,32.5629,32.5268,32.5448,14948.0
2021-05-14 12:10:00,36.09,36.09,36.06,36.06,15093.0,32.5448,32.5448,32.5178,32.5178,15093.0
2021-05-14 12:15:00,36.06,36.08,36.05,36.07,16392.0,32.5178,32.5358,32.5088,32.5268,16392.0
2021-05-14 12:20:00,36.08,36.08,36.05,36.08,11717.0,32.5358,32.5358,32.5088,32.5358,11717.0
2021-05-14 12:25:00,36.07,36.07,36.04,36.04,11256.0,32.5268,32.5268,32.4998,32.4998,11256.0
2021-05-14 12:30:00,36.05,36.05,36.04,36.05,3383.0,32.5088,32.5088,32.4998,32.5088,3383.0
2021-05-14 12:35:00,36.05,36.05,36.04,36.04,9143.0,32.5088,32.5088,32.4998,32.4998,9143.0
2021-05-14 12:40:00,36.05,36.08,36.04,36.05,20418.0,32.5088,32.5358,32.4998,32.5088,20418.0
2021-05-14 12:45:00,36.06,36.08,36.05,36.08,7879.0,32.5178,32.5358,32.5088,32.5358,7879.0
2021-05-14 12:50:00,36.08,36.09,36.07,36.09,11368.0,32.5358,32.5448,32.5268,32.5448,11368.0
2021-05-14 12:55:00,36.09,36.09,36.06,36.09,10144.0,32.5448,32.5448,32.5178,32.5448,10144.0
2021-05-14 13:00:00,36.09,36.13,36.07,36.13,14949.0,32.5448,32.5809,32.5268,32.5809,14949.0
2021-05-14 13:05:00,36.12,36.12,36.1,36.11,9974.0,32.5719,32.5719,32.5539,32.5629,9974.0
2021-05-14 13:10:00,36.11,36.12,36.1,36.11,6879.0,32.5629,32.5719,32.5539,32.5629,6879.0
2021-05-14 13:15:00,36.1,36.11,36.09,36.09,11379.0,32.5539,32.5629,32.5448,32.5448,11379.0
2021-05-14 13:20:00,36.09,36.11,36.09,36.11,10400.0,32.5448,32.5629,32.5448,32.5629,10400.0
2021-05-14 13:25:00,36.11,36.12,36.1,36.11,22278.0,32.5629,32.5719,32.5539,32.5629,22278.0
2021-05-14 13:30:00,36.12,36.15,36.11,36.15,12749.0,32.5719,32.599,32.5629,32.599,12749.0
2021-05-14 13:35:00,36.15,36.16,36.14,36.15,16881.0,32.599,32.608,32.5899,32.599,16881.0
2021-05-14 13:40:00,36.15,36.17,36.14,36.16,9064.0,32.599,32.617,32.5899,32.608,9064.0
2021-05-14 13:45:00,36.16,36.16,36.12,36.12,7723.0,32.608,32.608,32.5719,32.5719,7723.0
2021-05-14 13:50:00,36.12,36.13,36.1,36.11,11442.0,32.5719,32.5809,32.5539,32.5629,11442.0
2021-05-14 13:55:00,36.11,36.12,36.08,36.08,5238.0,32.5629,32.5719,32.5358,32.5358,5238.0
2021-05-14 14:00:00,36.08,36.09,36.06,36.08,11063.0,32.5358,32.5448,32.5178,32.5358,11063.0
2021-05-14 14:05:00,36.08,36.09,36.07,36.09,21220.0,32.5358,32.5448,32.5268,32.5448,21220.0
2021-05-14 14:10:00,36.08,36.1,36.05,36.05,17086.0,32.5358,32.5539,32.5088,32.5088,17086.0
2021-05-14 14:15:00,36.05,36.09,36.05,36.08,9831.0,32.5088,32.5448,32.5088,32.5358,9831.0
2021-05-14 14:20:00,36.08,36.11,36.08,36.11,17902.0,32.5358,32.5629,32.5358,32.5629,17902.0
2021-05-14 14:25:00,36.11,36.11,36.07,36.09,24478.0,32.5629,32.5629,32.5268,32.5448,24478.0
2021-05-14 14:30:00,36.09,36.1,36.08,36.09,4459.0,32.5448,32.5539,32.5358,32.5448,4459.0
2021-05-14 14:35:00,36.09,36.12,36.08,36.09,18544.0,32.5448,32.5719,32.5358,32.5448,18544.0
2021-05-14 14:40:00,36.08,36.09,36.06,36.07,7478.0,32.5358,32.5448,32.5178,32.5268,7478.0
2021-05-14 14:45:00,36.07,36.1,36.06,36.09,25846.0,32.5268,32.5539,32.5178,32.5448,25846.0
2021-05-14 14:50:00,36.09,36.12,36.07,36.09,26646.0,32.5448,32.5719,32.5268,32.5448,26646.0
2021-05-14 14:55:00,36.09,36.1,36.04,36.05,34187.0,32.5448,32.5539,32.4998,32.5088,34187.0
2021-05-14 15:00:00,36.06,36.07,36.03,36.05,21350.0,32.5178,32.5268,32.4907,32.5088,21350.0
2021-05-14 15:05:00,36.06,36.06,36.04,36.05,16357.0,32.5178,32.5178,32.4998,32.5088,16357.0
2021-05-14 15:10:00,36.06,36.12,36.05,36.12,27937.0,32.5178,32.5719,32.5088,32.5719,27937.0
2021-05-14 15:15:00,36.11,36.13,36.09,36.09,22190.0,32.5629,32.5809,32.5448,32.5448,22190.0
2021-05-14 15:20:00,36.09,36.09,36.06,36.06,16976.0,32.5448,32.5448,32.5178,32.5178,16976.0
2021-05-14 15:25:00,36.06,36.08,36.06,36.07,14195.0,32.5178,32.5358,32.5178,32.5268,14195.0
2021-05-14 15:30:00,36.07,36.1,36.05,36.09,36130.0,32.5268,32.5539,32.5088,32.5448,36130.0
2021-05-14 15:35:00,36.09,36.12,36.07,36.09,35835.0,32.5448,32.5719,32.5268,32.5448,35835.0
2021-05-14 15:40:00,36.09,36.11,36.08,36.11,37416.0,32.5448,32.5629,32.5358,32.5629,37416.0
2021-05-14 15:45:00,36.1,36.11,36.08,36.1,78868.0,32.5539,32.5629,32.5358,32.5539,78868.0
2021-05-14 15:50:00,36.1,36.18,36.1,36.17,168201.0,32.5539,32.626,32.5539,32.617,168201.0
2021-05-14 15:55:00,36.17,36.17,36.04,36.04,207510.0,32.617,32.617,32.4998,32.4998,207510.0
2021-05-17 09:30:00,36.24,36.28,35.99,36.01,65424.0,32.6801,32.7162,32.4547,32.4727,65424.0
2021-05-17 09:35:00,36.02,36.1,35.98,36.06,48391.0,32.4817,32.5539,32.4457,32.5178,48391.0
2021-05-17 09:40:00,36.07,36.2,36.03,36.19,48426.0,32.5268,32.644,32.4907,32.635,48426.0
2021-05-17 09:45:00,36.18,36.19,36.12,36.13,34163.0,32.626,32.635,32.5719,32.5809,34163.0
2021-05-17 09:50:00,36.15,36.22,36.12,36.2,54063.0,32.599,32.6621,32.5719,32.644,54063.0
2021-05-17 09:55:00,36.2,36.28,36.18,36.27,16602.0,32.644,32.7162,32.626,32.7072,16602.0
2021-05-17 10:00:00,36.26,36.27,36.19,36.21,48793.0,32.6981,32.7072,32.635,32.6531,48793.0
2021-05-17 10:05:00,36.21,36.21,36.12,36.14,28970.0,32.6531,32.6531,32.5719,32.5899,28970.0
2021-05-17 10:10:00,36.14,36.15,36.05,36.05,13531.0,32.5899,32.599,32.5088,32.5088,13531.0
2021-05-17 10:15:00,36.05,36.08,36.04,36.05,12641.0,32.5088,32.5358,32.4998,32.5088,12641.0
2021-05-17 10:20:00,36.04,36.1,36.04,36.05,23499.0,32.4998,32.5539,32.4998,32.5088,23499.0
2021-05-17 10:25:00,36.05,36.06,36.01,36.01,17539.0,32.5088,32.5178,32.4727,32.4727,17539.0
2021-05-17 10:30:00,36.01,36.02,35.92,35.95,24581.0,32.4727,32.4817,32.3915,32.4186,24581.0
2021-05-17 10:35:00,35.94,35.96,35.88,35.89,23016.0,32.4096,32.4276,32.3555,32.3645,23016.0
2021-05-17 10:40:00,35.89,35.9,35.84,35.88,79401.0,32.3645,32.3735,32.3194,32.3555,79401.0
2021-05-17 10:45:00,35.87,35.91,35.87,35.89,8868.0,32.3465,32.3825,32.3465,32.3645,8868.0
2021-05-17 10:50:00,35.89,35.94,35.89,35.91,8239.0,32.3645,32.4096,32.3645,32.3825,8239.0
2021-05-17 10:55:00,35.91,35.94,35.87,35.88,16236.0,32.3825,32.4096,32.3465,32.3555,16236.0
2021-05-17 11:00:00,35.87,35.9,35.85,35.88,19517.0,32.3465,32.3735,32.3284,32.3555,19517.0
2021-05-17 11:05:00,35.89,35.91,35.87,35.88,11654.0,32.3645,32.3825,32.3465,32.3555,11654.0
2021-05-17 11:10:00,35.88,35.89,35.83,35.88,36637.0,32.3555,32.3645,32.3104,32.3555,36637.0
2021-05-17 11:15:00,35.88,35.91,35.86,35.89,12173.0,32.3555,32.3825,32.3374,32.3645,12173.0
2021-05-17 11:20:00,35.89,35.92,35.89,35.89,4128.0,32.3645,32.3915,32.3645,32.3645,4128.0
2021-05-17 11:25:00,35.89,35.9,35.86,35.86,7267.0,32.3645,32.3735,32.3374,32.3374,7267.0
2021-05-17 11:30:00,35.87,35.87,35.83,35.87,9827.0,32.3465,32.3465,32.3104,32.3465,9827.0
2021-05-17 11:35:00,35.87,35.9,35.87,35.89,9749.0,32.3465,32.3735,32.3465,32.3645,9749.0
2021-05-17 11:40:00,35.89,35.9,35.85,35.9,7888.0,32.3645,32.3735,32.3284,32.3735,7888.0
2021-05-17 11:45:00,35.9,35.92,35.89,35.91,16902.0,32.3735,32.3915,32.3645,32.3825,16902.0
2021-05-17 11:50:00,35.91,35.94,35.9,35.94,10792.0,32.3825,32.4096,32.3735,32.4096,10792.0
2021-05-17 11:55:00,35.94,35.95,35.93,35.95,4348.0,32.4096,32.4186,32.4006,32.4186,4348.0
2021-05-17 12:00:00,35.95,35.96,35.93,35.95,27886.0,32.4186,32.4276,32.4006,32.4186,27886.0
2021-05-17 12:05:00,35.95,35.96,35.91,35.94,10898.0,32.4186,32.4276,32.3825,32.4096,10898.0
2021-05-17 12:10:00,35.94,35.98,35.94,35.98,12848.0,32.4096,32.4457,32.4096,32.4457,12848.0
2021-05-17 12:15:00,35.97,35.98,35.96,35.97,5127.0,32.4366,32.4457,32.4276,32.4366,5127.0
2021-05-17 12:20:00,35.97,35.98,35.96,35.98,3244.0,32.4366,32.4457,32.4276,32.4457,3244.0
2021-05-17 12:25:00,35.98,35.98,35.95,35.97,12082.0,32.4457,32.4457,32.4186,32.4366,12082.0
2021-05-17 12:30:00,35.97,35.97,35.93,35.95,13871.0,32.4366,32.4366,32.4006,32.4186,13871.0
2021-05-17 12:35:00,35.96,36.01,35.96,36.01,5441.0,32.4276,32.4727,32.4276,32.4727,5441.0
2021-05-17 12:40:00,36.01,36.04,36.0,36.03,7812.0,32.4727,32.4998,32.4637,32.4907,7812.0
2021-05-17 12:45:00,36.02,36.07,36.02,36.06,21504.0,32.4817,32.5268,32.4817,32.5178,21504.0
2021-05-17 12:50:00,36.08,36.09,36.07,36.09,10508.0,32.5358,32.5448,32.5268,32.5448,10508.0
2021-05-17 12:55:00,36.08,36.09,36.07,36.08,5300.0,32.5358,32.5448,32.5268,32.5358,5300.0
2021-05-17 13:00:00,36.07,36.09,36.07,36.09,10839.0,32.5268,32.5448,32.5268,32.5448,10839.0
2021-05-17 13:05:00,36.09,36.1,36.07,36.09,9204.0,32.5448,32.5539,32.5268,32.5448,9204.0
2021-05-17 13:10:00,36.09,36.11,36.08,36.09,11033.0,32.5448,32.5629,32.5358,32.5448,11033.0
2021-05-17 13:15:00,36.09,36.12,36.08,36.11,7445.0,32.5448,32.5719,32.5358,32.5629,7445.0
2021-05-17 13:20:00,36.11,36.12,36.09,36.12,4000.0,32.5629,32.5719,32.5448,32.5719,4000.0
2021-05-17 13:25:00,36.12,36.14,36.12,36.14,10320.0,32.5719,32.5899,32.5719,32.5899,10320.0
2021-05-17 13:30:00,36.13,36.13,36.08,36.09,15063.0,32.5809,32.5809,32.5358,32.5448,15063.0
2021-05-17 13:35:00,36.09,36.12,36.08,36.08,10190.0,32.5448,32.5719,32.5358,32.5358,10190.0
2021-05-17 13:40:00,36.09,36.09,36.03,36.08,13983.0,32.5448,32.5448,32.4907,32.5358,13983.0
2021-05-17 13:45:00,36.07,36.1,36.06,36.09,5496.0,32.5268,32.5539,32.5178,32.5448,5496.0
2021-05-17 13:50:00,36.09,36.1,36.07,36.08,9220.0,32.5448,32.5539,32.5268,32.5358,9220.0
2021-05-17 13:55:00,36.07,36.11,36.07,36.1,7607.0,32.5268,32.5629,32.5268,32.5539,7607.0
2021-05-17 14:00:00,36.09,36.12,36.06,36.12,9515.0,32.5448,32.5719,32.5178,32.5719,9515.0
2021-05-17 14:05:00,36.13,36.14,36.12,36.13,12440.0,32.5809,32.5899,32.5719,32.5809,12440.0
2021-05-17 14:10:00,36.14,36.15,36.12,36.13,15219.0,32.5899,32.599,32.5719,32.5809,15219.0
2021-05-17 14:15:00,36.13,36.13,36.12,36.13,4274.0,32.5809,32.5809,32.5719,32.5809,4274.0
2021-05-17 14:20:00,36.13,36.16,36.11,36.16,58634.0,32.5809,32.608,32.5629,32.608,58634.0
2021-05-17 14:25:00,36.16,36.18,36.07,36.11,56924.0,32.608,32.626,32.5268,32.5629,56924.0
2021-05-17 14:30:00,36.11,36.15,36.11,36.13,14007.0,32.5629,32.599,32.5629,32.5809,14007.0
2021-05-17 14:35:00,36.12,36.13,36.1,36.1,8464.0,32.5719,32.5809,32.5539,32.5539,8464.0
2021-05-17 14:40:00,36.09,36.11,36.08,36.1,11556.0,32.5448,32.5629,32.5358,32.5539,11556.0
2021-05-17 14:45:00,36.09,36.13,36.09,36.13,12797.0,32.5448,32.5809,32.5448,32.5809,12797.0
2021-05-17 14:50:00,36.13,36.14,36.12,36.14,5469.0,32.5809,32.5899,32.5719,32.5899,5469.0
2021-05-17 14:55:00,36.13,36.15,36.12,36.14,12018.0,32.5809,32.599,32.5719,32.5899,12018.0
2021-05-17 15:00:00,36.14,36.15,36.13,36.15,3809.0,32.5899,32.599,32.5809,32.599,3809.0
2021-05-17 15:05:00,36.15,36.18,36.14,36.17,12873.0,32.599,32.626,32.5899,32.617,12873.0
2021-05-17 15:10:00,36.16,36.18,36.15,36.16,8629.0,32.608,32.626,32.599,32.608,8629.0
2021-05-17 15:15:00,36.16,36.16,36.1,36.12,14888.0,32.608,32.608,32.5539,32.5719,14888.0
2021-05-17 15:20:00,36.11,36.12,36.09,36.09,9033.0,32.5629,32.5719,32.5448,32.5448,9033.0
2021-05-17 15:25:00,36.1,36.1,36.07,36.09,9777.0,32.5539,32.5539,32.5268,32.5448,9777.0
2021-05-17 15:30:00,36.09,36.09,36.06,36.06,9635.0,32.5448,32.5448,32.5178,32.5178,9635.0
2021-05-17 15:35:00,36.06,36.06,36.02,36.04,18784.0,32.5178,32.5178,32.4817,32.4998,18784.0
2021-05-17 15:40:00,36.04,36.05,36.02,36.05,13041.0,32.4998,32.5088,32.4817,32.5088,13041.0
2021-05-17 15:45:00,36.04,36.06,36.01,36.01,31063.0,32.4998,32.5178,32.4727,32.4727,31063.0
2021-05-17 15:50:00,36.01,36.03,35.93,35.98,78466.0,32.4727,32.4907,32.4006,32.4457,78466.0
2021-05-17 15:55:00,35.98,35.98,35.94,35.98,145893.0,32.4457,32.4457,32.4096,32.4457,145893.0
2021-05-18 09:30:00,36.05,36.22,36.05,36.2,48477.0,32.5088,32.6621,32.5088,32.644,48477.0
2021-05-18 09:35:00,36.21,36.24,36.08,36.09,31047.0,32.6531,32.6801,32.5358,32.5448,31047.0
2021-05-18 09:40:00,36.1,36.1,36.03,36.03,23262.0,32.5539,32.5539,32.4907,32.4907,23262.0
2021-05-18 09:45:00,36.03,36.05,35.99,36.01,23943.0,32.4907,32.5088,32.4547,32.4727,23943.0
2021-05-18 09:50:00,36.0,36.01,35.94,35.99,12153.0,32.4637,32.4727,32.4096,32.4547,12153.0
2021-05-18 09:55:00,36.0,36.02,35.95,35.97,21205.0,32.4637,32.4817,32.4186,32.4366,21205.0
2021-05-18 10:00:00,35.98,36.0,35.94,36.0,19554.0,32.4457,32.4637,32.4096,32.4637,19554.0
2021-05-18 10:05:00,35.99,36.07,35.96,36.04,27276.0,32.4547,32.5268,32.4276,32.4998,27276.0
2021-05-18 10:10:00,36.04,36.12,36.04,36.09,21292.0,32.4998,32.5719,32.4998,32.5448,21292.0
2021-05-18 10:15:00,36.09,36.13,36.08,36.11,20238.0,32.5448,32.5809,32.5358,32.5629,20238.0
2021-05-18 10:20:00,36.11,36.13,36.06,36.07,21877.0,32.5629,32.5809,32.5178,32.5268,21877.0
2021-05-18 10:25:00,36.06,36.1,36.06,36.07,13864.0,32.5178,32.5539,32.5178,32.5268,13864.0
2021-05-18 10:30:00,36.08,36.1,36.04,36.09,16257.0,32.5358,32.5539,32.4998,32.5448,16257.0
2021-05-18 10:35:00,36.09,36.1,36.04,36.07,8583.0,32.5448,32.5539,32.4998,32.5268,8583.0
2021-05-18 10:40:00,36.08,36.11,36.06,36.1,17265.0,32.5358,32.5629,32.5178,32.5539,17265.0
2021-05-18 10:45:00,36.09,36.14,36.08,36.13,17052.0,32.5448,32.5899,32.5358,32.5809,17052.0
2021-05-18 10:50:00,36.14,36.17,36.13,36.15,48045.0,32.5899,32.617,32.5809,32.599,48045.0
2021-05-18 10:55:00,36.15,36.16,36.14,36.15,15375.0,32.599,32.608,32.5899,32.599,15375.0
2021-05-18 11:00:00,36.16,36.17,36.11,36.14,25176.0,32.608,32.617,32.5629,32.5899,25176.0
2021-05-18 11:05:00,36.14,36.14,36.11,36.13,7153.0,32.5899,32.5899,32.5629,32.5809,7153.0
2021-05-18 11:10:00,36.12,36.13,36.08,36.08,17805.0,32.5719,32.5809,32.5358,32.5358,17805.0
2021-05-18 11:15:00,36.08,36.11,36.04,36.1,39183.0,32.5358,32.5629,32.4998,32.5539,39183.0
2021-05-18 11:20:00,36.1,36.12,36.08,36.12,8397.0,32.5539,32.5719,32.5358,32.5719,8397.0
2021-05-18 11:25:00,36.11,36.12,36.06,36.07,16231.0,32.5629,32.5719,32.5178,32.5268,16231.0
2021-05-18 11:30:00,36.07,36.08,36.04,36.05,18487.0,32.5268,32.5358,32.4998,32.5088,18487.0
2021-05-18 11:35:00,36.04,36.07,36.03,36.05,15008.0,32.4998,32.5268,32.4907,32.5088,15008.0
2021-05-18 11:40:00,36.05,36.06,36.04,36.05,16724.0,32.5088,32.5178,32.4998,32.5088,16724.0
2021-05-18 11:45:00,36.04,36.08,36.03,36.08,17811.0,32.4998,32.5358,32.4907,32.5358,17811.0
2021-05-18 11:50:00,36.07,36.07,36.05,36.07,11717.0,32.5268,32.5268,32.5088,32.5268,11717.0
2021-05-18 11:55:00,36.07,36.09,36.07,36.09,11404.0,32.5268,32.5448,32.5268,32.5448,11404.0
2021-05-18 12:00:00,36.09,36.11,36.08,36.1,11952.0,32.5448,32.5629,32.5358,32.5539,11952.0
2021-05-18 12:05:00,36.11,36.12,36.08,36.09,16226.0,32.5629,32.5719,32.5358,32.5448,16226.0
2021-05-18 12:10:00,36.08,36.1,36.07,36.09,10466.0,32.5358,32.5539,32.5268,32.5448,10466.0
2021-05-18 12:15:00,36.09,36.09,36.07,36.09,12194.0,32.5448,32.5448,32.5268,32.5448,12194.0
2021-05-18 12:20:00,36.09,36.11,36.08,36.08,14544.0,32.5448,32.5629,32.5358,32.5358,14544.0
2021-05-18 12:25:00,36.08,36.1,36.07,36.1,8776.0,32.5358,32.5539,32.5268,32.5539,8776.0
2021-05-18 12:30:00,36.1,36.11,36.08,36.09,11825.0,32.5539,32.5629,32.5358,32.5448,11825.0
2021-05-18 12:35:00,36.09,36.12,36.09,36.12,8785.0,32.5448,32.5719,32.5448,32.5719,8785.0
2021-05-18 12:40:00,36.12,36.12,36.08,36.11,15265.0,32.5719,32.5719,32.5358,32.5629,15265.0
2021-05-18 12:45:00,36.11,36.11,36.09,36.1,9519.0,32.5629,32.5629,32.5448,32.5539,9519.0
2021-05-18 12:50:00,36.1,36.1,36.08,36.09,7161.0,32.5539,32.5539,32.5358,32.5448,7161.0
2021-05-18 12:55:00,36.1,36.1,36.06,36.08,12509.0,32.5539,32.5539,32.5178,32.5358,12509.0
2021-05-18 13:00:00,36.08,36.11,36.07,36.09,10833.0,32.5358,32.5629,32.5268,32.5448,10833.0
2021-05-18 13:05:00,36.09,36.1,36.06,36.1,18841.0,32.5448,32.5539,32.5178,32.5539,18841.0
2021-05-18 13:10:00,36.1,36.11,36.09,36.11,8725.0,32.5539,32.5629,32.5448,32.5629,8725.0
2021-05-18 13:15:00,36.11,36.12,36.08,36.11,18422.0,32.5629,32.5719,32.5358,32.5629,18422.0
2021-05-18 13:20:00,36.11,36.14,36.1,36.11,19613.0,32.5629,32.5899,32.5539,32.5629,19613.0
2021-05-18 13:25:00,36.12,36.15,36.12,36.13,22366.0,32.5719,32.599,32.5719,32.5809,22366.0
2021-05-18 13:30:00,36.13,36.13,36.11,36.13,9377.0,32.5809,32.5809,32.5629,32.5809,9377.0
2021-05-18 13:35:00,36.13,36.13,36.11,36.13,8639.0,32.5809,32.5809,32.5629,32.5809,8639.0
2021-05-18 13:40:00,36.13,36.14,36.11,36.12,14909.0,32.5809,32.5899,32.5629,32.5719,14909.0
2021-05-18 13:45:00,36.12,36.12,36.07,36.08,12405.0,32.5719,32.5719,32.5268,32.5358,12405.0
2021-05-18 13:50:00,36.08,36.11,36.07,36.09,9173.0,32.5358,32.5629,32.5268,32.5448,9173.0
2021-05-18 13:55:00,36.09,36.1,36.07,36.08,7983.0,32.5448,32.5539,32.5268,32.5358,7983.0
2021-05-18 14:00:00,36.08,36.09,36.07,36.08,8804.0,32.5358,32.5448,32.5268,32.5358,8804.0
2021-05-18 14:05:00,36.07,36.09,36.06,36.07,10805.0,32.5268,32.5448,32.5178,32.5268,10805.0
2021-05-18 14:10:00,36.07,36.1,36.06,36.09,14647.0,32.5268,32.5539,32.5178,32.5448,14647.0
2021-05-18 14:15:00,36.09,36.09,36.04,36.05,17915.0,32.5448,32.5448,32.4998,32.5088,17915.0
2021-05-18 14:20:00,36.05,36.06,36.01,36.02,12879.0,32.5088,32.5178,32.4727,32.4817,12879.0
2021-05-18 14:25:00,36.02,36.04,36.01,36.02,20022.0,32.4817,32.4998,32.4727,32.4817,20022.0
2021-05-18 14:30:00,36.03,36.04,36.02,36.02,13432.0,32.4907,32.4998,32.4817,32.4817,13432.0
2021-05-18 14:35:00,36.02,36.02,35.99,36.01,22894.0,32.4817,32.4817,32.4547,32.4727,22894.0
2021-05-18 14:40:00,36.01,36.01,35.97,36.0,21320.0,32.4727,32.4727,32.4366,32.4637,21320.0
2021-05-18 14:45:00,35.99,36.01,35.96,35.97,24774.0,32.4547,32.4727,32.4276,32.4366,24774.0
2021-05-18 14:50:00,35.97,35.99,35.96,35.99,22617.0,32.4366,32.4547,32.4276,32.4547,22617.0
2021-05-18 14:55:00,35.98,36.0,35.96,35.98,17539.0,32.4457,32.4637,32.4276,32.4457,17539.0
2021-05-18 15:00:00,35.98,36.0,35.96,36.0,14790.0,32.4457,32.4637,32.4276,32.4637,14790.0
2021-05-18 15:05:00,36.01,36.03,35.99,36.03,12652.0,32.4727,32.4907,32.4547,32.4907,12652.0
2021-05-18 15:10:00,36.03,36.03,36.01,36.02,9181.0,32.4907,32.4907,32.4727,32.4817,9181.0
2021-05-18 15:15:00,36.02,36.06,36.01,36.05,20313.0,32.4817,32.5178,32.4727,32.5088,20313.0
2021-05-18 15:20:00,36.05,36.06,36.04,36.05,13492.0,32.5088,32.5178,32.4998,32.5088,13492.0
2021-05-18 15:25:00,36.05,36.08,36.05,36.07,25035.0,32.5088,32.5358,32.5088,32.5268,25035.0
2021-05-18 15:30:00,36.07,36.11,36.05,36.08,34383.0,32.5268,32.5629,32.5088,32.5358,34383.0
2021-05-18 15:35:00,36.07,36.11,36.07,36.09,25032.0,32.5268,32.5629,32.5268,32.5448,25032.0
2021-05-18 15:40:00,36.09,36.11,36.08,36.09,28040.0,32.5448,32.5629,32.5358,32.5448,28040.0
2021-05-18 15:45:00,36.09,36.09,36.01,36.02,47069.0,32.5448,32.5448,32.4727,32.4817,47069.0
2021-05-18 15:50:00,36.02,36.02,35.94,35.98,59200.0,32.4817,32.4817,32.4096,32.4457,59200.0
2021-05-18 15:55:00,35.97,36.03,35.97,36.0,235704.0,32.4366,32.4907,32.4366,32.4637,235704.0
2021-05-19 09:30:00,35.84,35.88,35.68,35.78,66849.0,32.3194,32.3555,32.1751,32.2653,66849.0
2021-05-19 09:35:00,35.8,35.81,35.7,35.76,42577.0,32.2833,32.2924,32.1932,32.2473,42577.0
2021-05-19 09:40:00,35.76,35.88,35.76,35.87,62316.0,32.2473,32.3555,32.2473,32.3465,62316.0
2021-05-19 09:45:00,35.86,35.88,35.76,35.77,37339.0,32.3374,32.3555,32.2473,32.2563,37339.0
2021-05-19 09:50:00,35.77,35.93,35.76,35.92,52821.0,32.2563,32.4006,32.2473,32.3915,52821.0
2021-05-19 09:55:00,35.92,36.02,35.92,35.98,41194.0,32.3915,32.4817,32.3915,32.4457,41194.0
2021-05-19 10:00:00,35.99,35.99,35.9,35.9,25490.0,32.4547,32.4547,32.3735,32.3735,25490.0
2021-05-19 10:05:00,35.91,35.93,35.8,35.82,33314.0,32.3825,32.4006,32.2833,32.3014,33314.0
2021-05-19 10:10:00,35.82,35.85,35.76,35.77,33282.0,32.3014,32.3284,32.2473,32.2563,33282.0
2021-05-19 10:15:00,35.77,35.77,35.71,35.76,31491.0,32.2563,32.2563,32.2022,32.2473,31491.0
2021-05-19 10:20:00,35.75,35.8,35.74,35.76,21983.0,32.2382,32.2833,32.2292,32.2473,21983.0
2021-05-19 10:25:00,35.76,35.81,35.73,35.77,21239.0,32.2473,32.2924,32.2202,32.2563,21239.0
2021-05-19 10:30:00,35.77,35.79,35.74,35.79,18634.0,32.2563,32.2743,32.2292,32.2743,18634.0
2021-05-19 10:35:00,35.79,35.8,35.72,35.72,21673.0,32.2743,32.2833,32.2112,32.2112,21673.0
2021-05-19 10:40:00,35.71,35.71,35.65,35.68,18893.0,32.2022,32.2022,32.1481,32.1751,18893.0
2021-05-19 10:45:00,35.69,35.71,35.66,35.7,31910.0,32.1841,32.2022,32.1571,32.1932,31910.0
2021-05-19 10:50:00,35.7,35.75,35.7,35.73,26796.0,32.1932,32.2382,32.1932,32.2202,26796.0
2021-05-19 10:55:00,35.73,35.75,35.68,35.68,13096.0,32.2202,32.2382,32.1751,32.1751,13096.0
2021-05-19 11:00:00,35.68,35.71,35.66,35.68,47033.0,32.1751,32.2022,32.1571,32.1751,47033.0
2021-05-19 11:05:00,35.68,35.78,35.67,35.76,17782.0,32.1751,32.2653,32.1661,32.2473,17782.0
2021-05-19 11:10:00,35.76,35.77,35.72,35.72,15274.0,32.2473,32.2563,32.2112,32.2112,15274.0
2021-05-19 11:15:00,35.72,35.74,35.69,35.72,10956.0,32.2112,32.2292,32.1841,32.2112,10956.0
2021-05-19 11:20:00,35.73,35.77,35.72,35.76,15140.0,32.2202,32.2563,32.2112,32.2473,15140.0
2021-05-19 11:25:00,35.75,35.76,35.73,35.75,26629.0,32.2382,32.2473,32.2202,32.2382,26629.0
2021-05-19 11:30:00,35.74,35.75,35.71,35.75,17992.0,32.2292,32.2382,32.2022,32.2382,17992.0
2021-05-19 11:35:00,35.75,35.77,35.65,35.66,35447.0,32.2382,32.2563,32.1481,32.1571,35447.0
2021-05-19 11:40:00,35.67,35.67,35.63,35.66,10356.0,32.1661,32.1661,32.13,32.1571,10356.0
2021-05-19 11:45:00,35.67,35.69,35.65,35.65,14250.0,32.1661,32.1841,32.1481,32.1481,14250.0
2021-05-19 11:50:00,35.65,35.7,35.65,35.69,15861.0,32.1481,32.1932,32.1481,32.1841,15861.0
2021-05-19 11:55:00,35.69,35.74,35.69,35.74,21266.0,32.1841,32.2292,32.1841,32.2292,21266.0
2021-05-19 12:00:00,35.74,35.74,35.7,35.74,15478.0,32.2292,32.2292,32.1932,32.2292,15478.0
2021-05-19 12:05:00,35.75,35.77,35.72,35.75,14462.0,32.2382,32.2563,32.2112,32.2382,14462.0
2021-05-19 12:10:00,35.76,35.77,35.71,35.72,10004.0,32.2473,32.2563,32.2022,32.2112,10004.0
2021-05-19 12:15:00,35.71,35.74,35.71,35.72,11175.0,32.2022,32.2292,32.2022,32.2112,11175.0
2021-05-19 12:20:00,35.71,35.73,35.69,35.69,14466.0,32.2022,32.2202,32.1841,32.1841,14466.0
2021-05-19 12:25:00,35.69,35.71,35.65,35.66,16639.0,32.1841,32.2022,32.1481,32.1571,16639.0
2021-05-19 12:30:00,35.66,35.71,35.66,35.69,16413.0,32.1571,32.2022,32.1571,32.1841,16413.0
2021-05-19 12:35:00,35.7,35.75,35.69,35.73,12444.0,32.1932,32.2382,32.1841,32.2202,12444.0
2021-05-19 12:40:00,35.73,35.76,35.72,35.73,14128.0,32.2202,32.2473,32.2112,32.2202,14128.0
2021-05-19 12:45:00,35.73,35.74,35.72,35.73,8646.0,32.2202,32.2292,32.2112,32.2202,8646.0
2021-05-19 12:50:00,35.74,35.76,35.73,35.76,4346.0,32.2292,32.2473,32.2202,32.2473,4346.0
2021-05-19 12:55:00,35.75,35.77,35.74,35.76,6322.0,32.2382,32.2563,32.2292,32.2473,6322.0
2021-05-19 13:00:00,35.76,35.78,35.74,35.75,20703.0,32.2473,32.2653,32.2292,32.2382,20703.0
2021-05-19 13:05:00,35.76,35.78,35.74,35.75,12907.0,32.2473,32.2653,32.2292,32.2382,12907.0
2021-05-19 13:10:00,35.75,35.77,35.75,35.75,9714.0,32.2382,32.2563,32.2382,32.2382,9714.0
2021-05-19 13:15:00,35.76,35.76,35.73,35.74,10523.0,32.2473,32.2473,32.2202,32.2292,10523.0
2021-05-19 13:20:00,35.75,35.75,35.71,35.73,8659.0,32.2382,32.2382,32.2022,32.2202,8659.0
2021-05-19 13:25:00,35.72,35.73,35.7,35.73,13592.0,32.2112,32.2202,32.1932,32.2202,13592.0
2021-05-19 13:30:00,35.73,35.74,35.71,35.71,6773.0,32.2202,32.2292,32.2022,32.2022,6773.0
2021-05-19 13:35:00,35.71,35.72,35.68,35.7,12290.0,32.2022,32.2112,32.1751,32.1932,12290.0
2021-05-19 13:40:00,35.7,35.7,35.66,35.69,14428.0,32.1932,32.1932,32.1571,32.1841,14428.0
2021-05-19 13:45:00,35.69,35.71,35.67,35.68,12077.0,32.1841,32.2022,32.1661,32.1751,12077.0
2021-05-19 13:50:00,35.67,35.71,35.67,35.7,13910.0,32.1661,32.2022,32.1661,32.1932,13910.0
2021-05-19 13:55:00,35.71,35.72,35.68,35.69,10071.0,32.2022,32.2112,32.1751,32.1841,10071.0
2021-05-19 14:00:00,35.68,35.74,35.63,35.64,22908.0,32.1751,32.2292,32.13,32.139,22908.0
2021-05-19 14:05:00,35.63,35.65,35.58,35.62,24664.0,32.13,32.1481,32.0849,32.121,24664.0
2021-05-19 14:10:00,35.62,35.62,35.57,35.61,18529.0,32.121,32.121,32.0759,32.112,18529.0
2021-05-19 14:15:00,35.61,35.61,35.57,35.61,14923.0,32.112,32.112,32.0759,32.112,14923.0
2021-05-19 14:20:00,35.61,35.74,35.6,35.71,22444.0,32.112,32.2292,32.103,32.2022,22444.0
2021-05-19 14:25:00,35.71,35.72,35.69,35.7,11803.0,32.2022,32.2112,32.1841,32.1932,11803.0
2021-05-19 14:30:00,35.7,35.76,35.67,35.67,22754.0,32.1932,32.2473,32.1661,32.1661,22754.0
2021-05-19 14:35:00,35.67,35.69,35.63,35.64,15695.0,32.1661,32.1841,32.13,32.139,15695.0
2021-05-19 14:40:00,35.63,35.67,35.63,35.64,15542.0,32.13,32.1661,32.13,32.139,15542.0
2021-05-19 14:45:00,35.65,35.7,35.63,35.68,11455.0,32.1481,32.1932,32.13,32.1751,11455.0
2021-05-19 14:50:00,35.68,35.68,35.65,35.66,6369.0,32.1751,32.1751,32.1481,32.1571,6369.0
2021-05-19 14:55:00,35.67,35.71,35.66,35.67,16430.0,32.1661,32.2022,32.1571,32.1661,16430.0
2021-05-19 15:00:00,35.66,35.66,35.62,35.64,10918.0,32.1571,32.1571,32.121,32.139,10918.0
2021-05-19 15:05:00,35.63,35.69,35.63,35.69,15167.0,32.13,32.1841,32.13,32.1841,15167.0
2021-05-19 15:10:00,35.68,35.71,35.67,35.68,20649.0,32.1751,32.2022,32.1661,32.1751,20649.0
2021-05-19 15:15:00,35.68,35.72,35.67,35.7,13219.0,32.1751,32.2112,32.1661,32.1932,13219.0
2021-05-19 15:20:00,35.7,35.77,35.68,35.76,21347.0,32.1932,32.2563,32.1751,32.2473,21347.0
2021-05-19 15:25:00,35.76,35.77,35.72,35.73,29538.0,32.2473,32.2563,32.2112,32.2202,29538.0
2021-05-19 15:30:00,35.73,35.73,35.67,35.7,25124.0,32.2202,32.2202,32.1661,32.1932,25124.0
2021-05-19 15:35:00,35.7,35.72,35.68,35.71,23962.0,32.1932,32.2112,32.1751,32.2022,23962.0
2021-05-19 15:40:00,35.7,35.73,35.69,35.72,23089.0,32.1932,32.2202,32.1841,32.2112,23089.0
2021-05-19 15:45:00,35.73,35.75,35.67,35.71,54880.0,32.2202,32.2382,32.1661,32.2022,54880.0
2021-05-19 15:50:00,35.7,35.77,35.68,35.76,153002.0,32.1932,32.2563,32.1751,32.2473,153002.0
2021-05-19 15:55:00,35.77,35.81,35.75,35.79,243729.0,32.2563,32.2924,32.2382,32.2743,243729.0
2021-05-20 09:30:00,35.6,35.97,35.6,35.95,49274.0,32.103,32.4366,32.103,32.4186,49274.0
2021-05-20 09:35:00,35.94,36.0,35.94,35.96,29037.0,32.4096,32.4637,32.4096,32.4276,29037.0
2021-05-20 09:40:00,35.97,35.99,35.93,35.93,22723.0,32.4366,32.4547,32.4006,32.4006,22723.0
2021-05-20 09:45:00,35.95,36.08,35.95,36.07,31003.0,32.4186,32.5358,32.4186,32.5268,31003.0
2021-05-20 09:50:00,36.06,36.1,36.0,36.08,18111.0,32.5178,32.5539,32.4637,32.5358,18111.0
2021-05-20 09:55:00,36.08,36.08,36.0,36.01,11042.0,32.5358,32.5358,32.4637,32.4727,11042.0
2021-05-20 10:00:00,36.01,36.06,36.01,36.06,30100.0,32.4727,32.5178,32.4727,32.5178,30100.0
2021-05-20 10:05:00,36.06,36.07,36.02,36.07,17066.0,32.5178,32.5268,32.4817,32.5268,17066.0
2021-05-20 10:10:00,36.07,36.07,36.03,36.07,22953.0,32.5268,32.5268,32.4907,32.5268,22953.0
2021-05-20 10:15:00,36.09,36.12,36.07,36.07,15013.0,32.5448,32.5719,32.5268,32.5268,15013.0
2021-05-20 10:20:00,36.07,36.13,36.07,36.11,9739.0,32.5268,32.5809,32.5268,32.5629,9739.0
2021-05-20 10:25:00,36.11,36.13,36.1,36.12,12935.0,32.5629,32.5809,32.5539,32.5719,12935.0
2021-05-20 10:30:00,36.12,36.16,36.11,36.14,34950.0,32.5719,32.608,32.5629,32.5899,34950.0
2021-05-20 10:35:00,36.14,36.22,36.12,36.22,38106.0,32.5899,32.6621,32.5719,32.6621,38106.0
2021-05-20 10:40:00,36.22,36.23,36.16,36.17,14731.0,32.6621,32.6711,32.608,32.617,14731.0
2021-05-20 10:45:00,36.16,36.2,36.16,36.2,16253.0,32.608,32.644,32.608,32.644,16253.0
2021-05-20 10:50:00,36.2,36.24,36.18,36.19,24588.0,32.644,32.6801,32.626,32.635,24588.0
2021-05-20 10:55:00,36.18,36.21,36.17,36.21,17782.0,32.626,32.6531,32.617,32.6531,17782.0
2021-05-20 11:00:00,36.21,36.21,36.14,36.15,25873.0,32.6531,32.6531,32.5899,32.599,25873.0
2021-05-20 11:05:00,36.14,36.2,36.14,36.19,11621.0,32.5899,32.644,32.5899,32.635,11621.0
2021-05-20 11:10:00,36.19,36.19,36.16,36.16,23227.0,32.635,32.635,32.608,32.608,23227.0
2021-05-20 11:15:00,36.16,36.19,36.16,36.16,16203.0,32.608,32.635,32.608,32.608,16203.0
2021-05-20 11:20:00,36.17,36.19,36.16,36.19,10725.0,32.617,32.635,32.608,32.635,10725.0
2021-05-20 11:25:00,36.19,36.25,36.18,36.25,17656.0,32.635,32.6891,32.626,32.6891,17656.0
2021-05-20 11:30:00,36.25,36.28,36.24,36.26,30093.0,32.6891,32.7162,32.6801,32.6981,30093.0
2021-05-20 11:35:00,36.26,36.28,36.23,36.26,19251.0,32.6981,32.7162,32.6711,32.6981,19251.0
2021-05-20 11:40:00,36.27,36.35,36.26,36.31,36757.0,32.7072,32.7793,32.6981,32.7432,36757.0
2021-05-20 11:45:00,36.31,36.34,36.3,36.32,9236.0,32.7432,32.7703,32.7342,32.7523,9236.0
2021-05-20 11:50:00,36.33,36.34,36.29,36.31,14640.0,32.7613,32.7703,32.7252,32.7432,14640.0
2021-05-20 11:55:00,36.31,36.32,36.29,36.3,10918.0,32.7432,32.7523,32.7252,32.7342,10918.0
2021-05-20 12:00:00,36.3,36.31,36.29,36.3,21230.0,32.7342,32.7432,32.7252,32.7342,21230.0
2021-05-20 12:05:00,36.3,36.33,36.29,36.33,9319.0,32.7342,32.7613,32.7252,32.7613,9319.0
2021-05-20 12:10:00,36.33,36.33,36.3,36.31,11845.0,32.7613,32.7613,32.7342,32.7432,11845.0
2021-05-20 12:15:00,36.31,36.35,36.31,36.32,22575.0,32.7432,32.7793,32.7432,32.7523,22575.0
2021-05-20 12:20:00,36.32,36.38,36.32,36.37,18009.0,32.7523,32.8064,32.7523,32.7973,18009.0
2021-05-20 12:25:00,36.37,36.37,36.33,36.34,37127.0,32.7973,32.7973,32.7613,32.7703,37127.0
2021-05-20 12:30:00,36.34,36.37,36.33,36.37,40047.0,32.7703,32.7973,32.7613,32.7973,40047.0
2021-05-20 12:35:00,36.37,36.44,36.34,36.43,30276.0,32.7973,32.8605,32.7703,32.8514,30276.0
2021-05-20 12:40:00,36.43,36.43,36.38,36.39,17285.0,32.8514,32.8514,32.8064,32.8154,17285.0
2021-05-20 12:45:00,36.39,36.41,36.38,36.39,15599.0,32.8154,32.8334,32.8064,32.8154,15599.0
2021-05-20 12:50:00,36.39,36.41,36.38,36.41,22618.0,32.8154,32.8334,32.8064,32.8334,22618.0
2021-05-20 12:55:00,36.4,36.43,36.4,36.42,20081.0,32.8244,32.8514,32.8244,32.8424,20081.0
2021-05-20 13:00:00,36.41,36.41,36.39,36.41,13410.0,32.8334,32.8334,32.8154,32.8334,13410.0
2021-05-20 13:05:00,36.41,36.43,36.38,36.43,14611.0,32.8334,32.8514,32.8064,32.8514,14611.0
2021-05-20 13:10:00,36.43,36.43,36.39,36.4,22828.0,32.8514,32.8514,32.8154,32.8244,22828.0
2021-05-20 13:15:00,36.4,36.43,36.4,36.41,24424.0,32.8244,32.8514,32.8244,32.8334,24424.0
2021-05-20 13:20:00,36.41,36.41,36.39,36.4,10822.0,32.8334,32.8334,32.8154,32.8244,10822.0
2021-05-20 13:25:00,36.39,36.42,36.39,36.41,28963.0,32.8154,32.8424,32.8154,32.8334,28963.0
2021-05-20 13:30:00,36.41,36.45,36.4,36.44,13266.0,32.8334,32.8695,32.8244,32.8605,13266.0
2021-05-20 13:35:00,36.44,36.44,36.41,36.41,20099.0,32.8605,32.8605,32.8334,32.8334,20099.0
2021-05-20 13:40:00,36.41,36.42,36.39,36.42,13585.0,32.8334,32.8424,32.8154,32.8424,13585.0
2021-05-20 13:45:00,36.41,36.42,36.38,36.42,17500.0,32.8334,32.8424,32.8064,32.8424,17500.0
2021-05-20 13:50:00,36.41,36.42,36.39,36.41,22993.0,32.8334,32.8424,32.8154,32.8334,22993.0
2021-05-20 13:55:00,36.4,36.44,36.39,36.43,13809.0,32.8244,32.8605,32.8154,32.8514,13809.0
2021-05-20 14:00:00,36.43,36.45,36.42,36.45,19900.0,32.8514,32.8695,32.8424,32.8695,19900.0
2021-05-20 14:05:00,36.45,36.48,36.45,36.47,22695.0,32.8695,32.8965,32.8695,32.8875,22695.0
2021-05-20 14:10:00,36.48,36.48,36.45,36.48,18682.0,32.8965,32.8965,32.8695,32.8965,18682.0
2021-05-20 14:15:00,36.48,36.48,36.45,36.45,20459.0,32.8965,32.8965,32.8695,32.8695,20459.0
2021-05-20 14:20:00,36.45,36.45,36.42,36.44,12495.0,32.8695,32.8695,32.8424,32.8605,12495.0
2021-05-20 14:25:00,36.45,36.45,36.43,36.44,16540.0,32.8695,32.8695,32.8514,32.8605,16540.0
2021-05-20 14:30:00,36.44,36.45,36.39,36.4,20684.0,32.8605,32.8695,32.8154,32.8244,20684.0
2021-05-20 14:35:00,36.4,36.42,36.39,36.41,13072.0,32.8244,32.8424,32.8154,32.8334,13072.0
2021-05-20 14:40:00,36.41,36.42,36.4,36.41,12697.0,32.8334,32.8424,32.8244,32.8334,12697.0
2021-05-20 14:45:00,36.42,36.43,36.39,36.4,23037.0,32.8424,32.8514,32.8154,32.8244,23037.0
2021-05-20 14:50:00,36.39,36.4,36.37,36.4,14844.0,32.8154,32.8244,32.7973,32.8244,14844.0
2021-05-20 14:55:00,36.39,36.39,36.34,36.36,28100.0,32.8154,32.8154,32.7703,32.7883,28100.0
2021-05-20 15:00:00,36.35,36.36,36.33,36.34,17450.0,32.7793,32.7883,32.7613,32.7703,17450.0
2021-05-20 15:05:00,36.33,36.36,36.32,36.36,37368.0,32.7613,32.7883,32.7523,32.7883,37368.0
2021-05-20 15:10:00,36.37,36.39,36.36,36.39,25337.0,32.7973,32.8154,32.7883,32.8154,25337.0
2021-05-20 15:15:00,36.39,36.4,36.37,36.4,16740.0,32.8154,32.8244,32.7973,32.8244,16740.0
2021-05-20 15:20:00,36.4,36.43,36.38,36.43,37807.0,32.8244,32.8514,32.8064,32.8514,37807.0
2021-05-20 15:25:00,36.43,36.43,36.4,36.41,32200.0,32.8514,32.8514,32.8244,32.8334,32200.0
2021-05-20 15:30:00,36.42,36.42,36.36,36.38,67535.0,32.8424,32.8424,32.7883,32.8064,67535.0
2021-05-20 15:35:00,36.38,36.43,36.37,36.42,62779.0,32.8064,32.8514,32.7973,32.8424,62779.0
2021-05-20 15:40:00,36.42,36.44,36.41,36.41,34970.0,32.8424,32.8605,32.8334,32.8334,34970.0
2021-05-20 15:45:00,36.41,36.48,36.39,36.39,159280.0,32.8334,32.8965,32.8154,32.8154,159280.0
2021-05-20 15:50:00,36.4,36.47,36.38,36.46,183234.0,32.8244,32.8875,32.8064,32.8785,183234.0
2021-05-20 15:55:00,36.46,36.47,36.35,36.39,236915.0,32.8785,32.8875,32.7793,32.8154,236915.0
2021-05-21 09:30:00,36.59,36.73,36.45,36.47,194825.0,32.9957,33.122,32.8695,32.8875,194825.0
2021-05-21 09:35:00,36.48,36.55,36.45,36.51,31049.0,32.8965,32.9597,32.8695,32.9236,31049.0
2021-05-21 09:40:00,36.53,36.53,36.41,36.45,25826.0,32.9416,32.9416,32.8334,32.8695,25826.0
2021-05-21 09:45:00,36.45,36.49,36.42,36.43,30839.0,32.8695,32.9056,32.8424,32.8514,30839.0
2021-05-21 09:50:00,36.43,36.45,36.32,36.32,33183.0,32.8514,32.8695,32.7523,32.7523,33183.0
2021-05-21 09:55:00,36.32,36.43,36.32,36.39,68470.0,32.7523,32.8514,32.7523,32.8154,68470.0
2021-05-21 10:00:00,36.39,36.41,36.3,36.41,47645.0,32.8154,32.8334,32.7342,32.8334,47645.0
2021-05-21 10:05:00,36.41,36.46,36.34,36.34,31176.0,32.8334,32.8785,32.7703,32.7703,31176.0
2021-05-21 10:10:00,36.36,36.44,36.36,36.43,15165.0,32.7883,32.8605,32.7883,32.8514,15165.0
2021-05-21 10:15:00,36.43,36.49,36.41,36.48,22171.0,32.8514,32.9056,32.8334,32.8965,22171.0
2021-05-21 10:20:00,36.48,36.48,36.43,36.44,16982.0,32.8965,32.8965,32.8514,32.8605,16982.0
2021-05-21 10:25:00,36.46,36.51,36.46,36.48,12725.0,32.8785,32.9236,32.8785,32.8965,12725.0
2021-05-21 10:30:00,36.48,36.49,36.46,36.46,10930.0,32.8965,32.9056,32.8785,32.8785,10930.0
2021-05-21 10:35:00,36.46,36.46,36.39,36.41,20055.0,32.8785,32.8785,32.8154,32.8334,20055.0
2021-05-21 10:40:00,36.42,36.47,36.42,36.43,15204.0,32.8424,32.8875,32.8424,32.8514,15204.0
2021-05-21 10:45:00,36.43,36.47,36.43,36.47,12068.0,32.8514,32.8875,32.8514,32.8875,12068.0
2021-05-21 10:50:00,36.47,36.47,36.41,36.41,15395.0,32.8875,32.8875,32.8334,32.8334,15395.0
2021-05-21 10:55:00,36.41,36.43,36.39,36.4,9448.0,32.8334,32.8514,32.8154,32.8244,9448.0
2021-05-21 11:00:00,36.4,36.4,36.34,36.34,24389.0,32.8244,32.8244,32.7703,32.7703,24389.0
2021-05-21 11:05:00,36.34,36.42,36.34,36.41,15456.0,32.7703,32.8424,32.7703,32.8334,15456.0
2021-05-21 11:10:00,36.41,36.42,36.39,36.4,8332.0,32.8334,32.8424,32.8154,32.8244,8332.0
2021-05-21 11:15:00,36.4,36.44,36.4,36.44,12489.0,32.8244,32.8605,32.8244,32.8605,12489.0
2021-05-21 11:20:00,36.43,36.49,36.43,36.48,13798.0,32.8514,32.9056,32.8514,32.8965,13798.0
2021-05-21 11:25:00,36.48,36.49,36.41,36.41,18805.0,32.8965,32.9056,32.8334,32.8334,18805.0
2021-05-21 11:30:00,36.41,36.48,36.4,36.45,23310.0,32.8334,32.8965,32.8244,32.8695,23310.0
2021-05-21 11:35:00,36.45,36.47,36.39,36.39,33860.0,32.8695,32.8875,32.8154,32.8154,33860.0
2021-05-21 11:40:00,36.38,36.39,36.35,36.36,21530.0,32.8064,32.8154,32.7793,32.7883,21530.0
2021-05-21 11:45:00,36.36,36.42,36.35,36.39,26240.0,32.7883,32.8424,32.7793,32.8154,26240.0
2021-05-21 11:50:00,36.39,36.4,36.33,36.34,19556.0,32.8154,32.8244,32.7613,32.7703,19556.0
2021-05-21 11:55:00,36.34,36.35,36.31,36.32,34358.0,32.7703,32.7793,32.7432,32.7523,34358.0
2021-05-21 12:00:00,36.32,36.37,36.32,36.36,15642.0,32.7523,32.7973,32.7523,32.7883,15642.0
2021-05-21 12:05:00,36.37,36.37,36.26,36.28,39837.0,32.7973,32.7973,32.6981,32.7162,39837.0
2021-05-21 12:10:00,36.3,36.31,36.28,36.31,15948.0,32.7342,32.7432,32.7162,32.7432,15948.0
2021-05-21 12:15:00,36.32,36.34,36.29,36.32,23505.0,32.7523,32.7703,32.7252,32.7523,23505.0
2021-05-21 12:20:00,36.32,36.34,36.29,36.3,17059.0,32.7523,32.7703,32.7252,32.7342,17059.0
2021-05-21 12:25:00,36.3,36.31,36.28,36.3,11715.0,32.7342,32.7432,32.7162,32.7342,11715.0
2021-05-21 12:30:00,36.3,36.32,36.28,36.28,9599.0,32.7342,32.7523,32.7162,32.7162,9599.0
2021-05-21 12:35:00,36.28,36.32,36.28,36.3,11677.0,32.7162,32.7523,32.7162,32.7342,11677.0
2021-05-21 12:40:00,36.31,36.32,36.31,36.31,8030.0,32.7432,32.7523,32.7432,32.7432,8030.0
2021-05-21 12:45:00,36.3,36.31,36.27,36.29,7968.0,32.7342,32.7432,32.7072,32.7252,7968.0
2021-05-21 12:50:00,36.29,36.31,36.27,36.27,19131.0,32.7252,32.7432,32.7072,32.7072,19131.0
2021-05-21 12:55:00,36.26,36.29,36.25,36.29,8224.0,32.6981,32.7252,32.6891,32.7252,8224.0
2021-05-21 13:00:00,36.28,36.31,36.28,36.31,9834.0,32.7162,32.7432,32.7162,32.7432,9834.0
2021-05-21 13:05:00,36.32,36.35,36.31,36.31,13034.0,32.7523,32.7793,32.7432,32.7432,13034.0
2021-05-21 13:10:00,36.32,36.32,36.29,36.29,8366.0,32.7523,32.7523,32.7252,32.7252,8366.0
2021-05-21 13:15:00,36.29,36.3,36.28,36.29,6725.0,32.7252,32.7342,32.7162,32.7252,6725.0
2021-05-21 13:20:00,36.29,36.3,36.28,36.29,7013.0,32.7252,32.7342,32.7162,32.7252,7013.0
2021-05-21 13:25:00,36.29,36.31,36.28,36.31,6080.0,32.7252,32.7432,32.7162,32.7432,6080.0
2021-05-21 13:30:00,36.32,36.34,36.3,36.32,18047.0,32.7523,32.7703,32.7342,32.7523,18047.0
2021-05-21 13:35:00,36.32,36.33,36.3,36.33,5797.0,32.7523,32.7613,32.7342,32.7613,5797.0
2021-05-21 13:40:00,36.33,36.33,36.3,36.31,10727.0,32.7613,32.7613,32.7342,32.7432,10727.0
2021-05-21 13:45:00,36.32,36.33,36.29,36.31,9678.0,32.7523,32.7613,32.7252,32.7432,9678.0
2021-05-21 13:50:00,36.32,36.32,36.31,36.32,5235.0,32.7523,32.7523,32.7432,32.7523,5235.0
2021-05-21 13:55:00,36.31,36.32,36.28,36.29,9310.0,32.7432,32.7523,32.7162,32.7252,9310.0
2021-05-21 14:00:00,36.3,36.3,36.27,36.3,11307.0,32.7342,32.7342,32.7072,32.7342,11307.0
2021-05-21 14:05:00,36.3,36.33,36.3,36.32,8385.0,32.7342,32.7613,32.7342,32.7523,8385.0
2021-05-21 14:10:00,36.32,36.33,36.28,36.28,21286.0,32.7523,32.7613,32.7162,32.7162,21286.0
2021-05-21 14:15:00,36.28,36.29,36.27,36.28,7280.0,32.7162,32.7252,32.7072,32.7162,7280.0
2021-05-21 14:20:00,36.28,36.28,36.24,36.24,15890.0,32.7162,32.7162,32.6801,32.6801,15890.0
2021-05-21 14:25:00,36.24,36.25,36.24,36.25,11015.0,32.6801,32.6891,32.6801,32.6891,11015.0
2021-05-21 14:30:00,36.25,36.27,36.24,36.24,17085.0,32.6891,32.7072,32.6801,32.6801,17085.0
2021-05-21 14:35:00,36.25,36.26,36.21,36.23,28368.0,32.6891,32.6981,32.6531,32.6711,28368.0
2021-05-21 14:40:00,36.22,36.25,36.22,36.23,9635.0,32.6621,32.6891,32.6621,32.6711,9635.0
2021-05-21 14:45:00,36.24,36.27,36.23,36.23,16810.0,32.6801,32.7072,32.6711,32.6711,16810.0
2021-05-21 14:50:00,36.24,36.27,36.23,36.27,10500.0,32.6801,32.7072,32.6711,32.7072,10500.0
2021-05-21 14:55:00,36.27,36.28,36.25,36.27,12755.0,32.7072,32.7162,32.6891,32.7072,12755.0
2021-05-21 15:00:00,36.27,36.29,36.26,36.28,11387.0,32.7072,32.7252,32.6981,32.7162,11387.0
2021-05-21 15:05:00,36.28,36.3,36.26,36.29,12349.0,32.7162,32.7342,32.6981,32.7252,12349.0
2021-05-21 15:10:00,36.29,36.32,36.28,36.3,17118.0,32.7252,32.7523,32.7162,32.7342,17118.0
2021-05-21 15:15:00,36.31,36.33,36.29,36.3,16648.0,32.7432,32.7613,32.7252,32.7342,16648.0
2021-05-21 15:20:00,36.3,36.36,36.3,36.34,15980.0,32.7342,32.7883,32.7342,32.7703,15980.0
2021-05-21 15:25:00,36.34,36.35,36.32,36.33,14320.0,32.7703,32.7793,32.7523,32.7613,14320.0
2021-05-21 15:30:00,36.33,36.33,36.27,36.3,66130.0,32.7613,32.7613,32.7072,32.7342,66130.0
2021-05-21 15:35:00,36.3,36.31,36.28,36.28,28458.0,32.7342,32.7432,32.7162,32.7162,28458.0
2021-05-21 15:40:00,36.29,36.29,36.21,36.22,68960.0,32.7252,32.7252,32.6531,32.6621,68960.0
2021-05-21 15:45:00,36.23,36.24,36.21,36.23,61621.0,32.6711,32.6801,32.6531,32.6711,61621.0
2021-05-21 15:50:00,36.23,36.25,36.18,36.19,100759.0,32.6711,32.6891,32.626,32.635,100759.0
2021-05-21 15:55:00,36.19,36.24,36.16,36.24,269807.0,32.635,32.6801,32.608,32.6801,269807.0
2021-05-24 09:30:00,36.51,36.56,36.42,36.5,90443.0,32.9236,32.9687,32.8424,32.9146,90443.0
2021-05-24 09:35:00,36.51,36.55,36.49,36.55,34674.0,32.9236,32.9597,32.9056,32.9597,34674.0
2021-05-24 09:40:00,36.56,36.61,36.54,36.55,47514.0,32.9687,33.0138,32.9506,32.9597,47514.0
2021-05-24 09:45:00,36.55,36.65,36.54,36.65,99790.0,32.9597,33.0498,32.9506,33.0498,99790.0
2021-05-24 09:50:00,36.65,36.67,36.64,36.66,94123.0,33.0498,33.0679,33.0408,33.0589,94123.0
2021-05-24 09:55:00,36.66,36.73,36.66,36.73,43071.0,33.0589,33.122,33.0589,33.122,43071.0
2021-05-24 10:00:00,36.74,36.8,36.7,36.8,94558.0,33.131,33.1851,33.0949,33.1851,94558.0
2021-05-24 10:05:00,36.8,36.84,36.78,36.78,33838.0,33.1851,33.2212,33.1671,33.1671,33838.0
2021-05-24 10:10:00,36.78,36.81,36.75,36.77,24619.0,33.1671,33.1941,33.14,33.158,24619.0
2021-05-24 10:15:00,36.78,36.84,36.76,36.83,29894.0,33.1671,33.2212,33.149,33.2122,29894.0
2021-05-24 10:20:00,36.83,36.84,36.8,36.81,31489.0,33.2122,33.2212,33.1851,33.1941,31489.0
2021-05-24 10:25:00,36.81,36.83,36.77,36.79,13037.0,33.1941,33.2122,33.158,33.1761,13037.0
2021-05-24 10:30:00,36.79,36.82,36.78,36.81,25773.0,33.1761,33.2031,33.1671,33.1941,25773.0
2021-05-24 10:35:00,36.8,36.81,36.73,36.73,14996.0,33.1851,33.1941,33.122,33.122,14996.0
2021-05-24 10:40:00,36.74,36.82,36.73,36.82,23861.0,33.131,33.2031,33.122,33.2031,23861.0
2021-05-24 10:45:00,36.82,36.85,36.81,36.84,34651.0,33.2031,33.2302,33.1941,33.2212,34651.0
2021-05-24 10:50:00,36.85,36.86,36.83,36.84,17001.0,33.2302,33.2392,33.2122,33.2212,17001.0
2021-05-24 10:55:00,36.85,36.9,36.84,36.87,20543.0,33.2302,33.2753,33.2212,33.2482,20543.0
2021-05-24 11:00:00,36.86,36.86,36.79,36.79,16442.0,33.2392,33.2392,33.1761,33.1761,16442.0
2021-05-24 11:05:00,36.79,36.8,36.77,36.77,10564.0,33.1761,33.1851,33.158,33.158,10564.0
2021-05-24 11:10:00,36.77,36.78,36.74,36.76,19404.0,33.158,33.1671,33.131,33.149,19404.0
2021-05-24 11:15:00,36.76,36.78,36.75,36.77,30861.0,33.149,33.1671,33.14,33.158,30861.0
2021-05-24 11:20:00,36.77,36.79,36.77,36.77,6679.0,33.158,33.1761,33.158,33.158,6679.0
2021-05-24 11:25:00,36.77,36.79,36.76,36.77,18670.0,33.158,33.1761,33.149,33.158,18670.0
2021-05-24 11:30:00,36.76,36.77,36.75,36.76,16659.0,33.149,33.158,33.14,33.149,16659.0
2021-05-24 11:35:00,36.76,36.78,36.74,36.77,16336.0,33.149,33.1671,33.131,33.158,16336.0
2021-05-24 11:40:00,36.77,36.8,36.77,36.8,21578.0,33.158,33.1851,33.158,33.1851,21578.0
2021-05-24 11:45:00,36.8,36.8,36.76,36.77,22034.0,33.1851,33.1851,33.149,33.158,22034.0
2021-05-24 11:50:00,36.77,36.8,36.76,36.79,30713.0,33.158,33.1851,33.149,33.1761,30713.0
2021-05-24 11:55:00,36.8,36.8,36.77,36.79,20865.0,33.1851,33.1851,33.158,33.1761,20865.0
2021-05-24 12:00:00,36.79,36.8,36.77,36.77,29335.0,33.1761,33.1851,33.158,33.158,29335.0
2021-05-24 12:05:00,36.77,36.79,36.77,36.77,19117.0,33.158,33.1761,33.158,33.158,19117.0
2021-05-24 12:10:00,36.77,36.8,36.76,36.79,39423.0,33.158,33.1851,33.149,33.1761,39423.0
2021-05-24 12:15:00,36.79,36.79,36.78,36.79,4951.0,33.1761,33.1761,33.1671,33.1761,4951.0
2021-05-24 12:20:00,36.79,36.81,36.78,36.79,24267.0,33.1761,33.1941,33.1671,33.1761,24267.0
2021-05-24 12:25:00,36.79,36.8,36.78,36.79,8528.0,33.1761,33.1851,33.1671,33.1761,8528.0
2021-05-24 12:30:00,36.79,36.84,36.78,36.84,28881.0,33.1761,33.2212,33.1671,33.2212,28881.0
2021-05-24 12:35:00,36.84,36.85,36.83,36.84,11018.0,33.2212,33.2302,33.2122,33.2212,11018.0
2021-05-24 12:40:00,36.84,36.87,36.83,36.86,10081.0,33.2212,33.2482,33.2122,33.2392,10081.0
2021-05-24 12:45:00,36.87,36.89,36.86,36.89,13370.0,33.2482,33.2663,33.2392,33.2663,13370.0
2021-05-24 12:50:00,36.89,36.89,36.87,36.87,12072.0,33.2663,33.2663,33.2482,33.2482,12072.0
2021-05-24 12:55:00,36.88,36.88,36.85,36.85,4677.0,33.2572,33.2572,33.2302,33.2302,4677.0
2021-05-24 13:00:00,36.85,36.86,36.82,36.83,8791.0,33.2302,33.2392,33.2031,33.2122,8791.0
2021-05-24 13:05:00,36.83,36.83,36.82,36.83,10134.0,33.2122,33.2122,33.2031,33.2122,10134.0
2021-05-24 13:10:00,36.83,36.84,36.82,36.84,6357.0,33.2122,33.2212,33.2031,33.2212,6357.0
2021-05-24 13:15:00,36.84,36.87,36.83,36.84,25521.0,33.2212,33.2482,33.2122,33.2212,25521.0
2021-05-24 13:20:00,36.84,36.84,36.83,36.84,4489.0,33.2212,33.2212,33.2122,33.2212,4489.0
2021-05-24 13:25:00,36.84,36.88,36.83,36.88,24328.0,33.2212,33.2572,33.2122,33.2572,24328.0
2021-05-24 13:30:00,36.88,36.89,36.85,36.86,35035.0,33.2572,33.2663,33.2302,33.2392,35035.0
2021-05-24 13:35:00,36.86,36.86,36.84,36.84,9155.0,33.2392,33.2392,33.2212,33.2212,9155.0
2021-05-24 13:40:00,36.84,36.86,36.82,36.86,23150.0,33.2212,33.2392,33.2031,33.2392,23150.0
2021-05-24 13:45:00,36.85,36.86,36.84,36.86,11979.0,33.2302,33.2392,33.2212,33.2392,11979.0
2021-05-24 13:50:00,36.86,36.87,36.85,36.86,8795.0,33.2392,33.2482,33.2302,33.2392,8795.0
2021-05-24 13:55:00,36.85,36.87,36.84,36.87,20246.0,33.2302,33.2482,33.2212,33.2482,20246.0
2021-05-24 14:00:00,36.86,36.9,36.86,36.89,25200.0,33.2392,33.2753,33.2392,33.2663,25200.0
2021-05-24 14:05:00,36.89,36.89,36.86,36.88,14057.0,33.2663,33.2663,33.2392,33.2572,14057.0
2021-05-24 14:10:00,36.89,36.9,36.88,36.89,21327.0,33.2663,33.2753,33.2572,33.2663,21327.0
2021-05-24 14:15:00,36.89,36.9,36.87,36.9,19596.0,33.2663,33.2753,33.2482,33.2753,19596.0
2021-05-24 14:20:00,36.9,36.9,36.88,36.89,23550.0,33.2753,33.2753,33.2572,33.2663,23550.0
2021-05-24 14:25:00,36.9,36.91,36.87,36.89,36603.0,33.2753,33.2843,33.2482,33.2663,36603.0
2021-05-24 14:30:00,36.89,36.89,36.86,36.88,25273.0,33.2663,33.2663,33.2392,33.2572,25273.0
2021-05-24 14:35:00,36.89,36.93,36.88,36.93,13307.0,33.2663,33.3023,33.2572,33.3023,13307.0
2021-05-24 14:40:00,36.93,36.93,36.91,36.93,21565.0,33.3023,33.3023,33.2843,33.3023,21565.0
2021-05-24 14:45:00,36.93,36.93,36.88,36.91,32857.0,33.3023,33.3023,33.2572,33.2843,32857.0
2021-05-24 14:50:00,36.91,36.91,36.89,36.9,32068.0,33.2843,33.2843,33.2663,33.2753,32068.0
2021-05-24 14:55:00,36.9,36.92,36.86,36.88,23336.0,33.2753,33.2933,33.2392,33.2572,23336.0
2021-05-24 15:00:00,36.87,36.89,36.86,36.88,15513.0,33.2482,33.2663,33.2392,33.2572,15513.0
2021-05-24 15:05:00,36.89,36.91,36.87,36.9,32190.0,33.2663,33.2843,33.2482,33.2753,32190.0
2021-05-24 15:10:00,36.89,36.91,36.88,36.9,29998.0,33.2663,33.2843,33.2572,33.2753,29998.0
2021-05-24 15:15:00,36.9,36.92,36.87,36.92,43367.0,33.2753,33.2933,33.2482,33.2933,43367.0
2021-05-24 15:20:00,36.91,36.92,36.91,36.91,21767.0,33.2843,33.2933,33.2843,33.2843,21767.0
2021-05-24 15:25:00,36.91,36.95,36.9,36.9,42404.0,33.2843,33.3204,33.2753,33.2753,42404.0
2021-05-24 15:30:00,36.91,36.93,36.88,36.93,63087.0,33.2843,33.3023,33.2572,33.3023,63087.0
2021-05-24 15:35:00,36.93,36.96,36.89,36.91,97453.0,33.3023,33.3294,33.2663,33.2843,97453.0
2021-05-24 15:40:00,36.92,36.93,36.91,36.93,71305.0,33.2933,33.3023,33.2843,33.3023,71305.0
2021-05-24 15:45:00,36.93,36.94,36.91,36.93,74279.0,33.3023,33.3113,33.2843,33.3023,74279.0
2021-05-24 15:50:00,36.93,36.98,36.92,36.95,266984.0,33.3023,33.3474,33.2933,33.3204,266984.0
2021-05-24 15:55:00,36.96,36.96,36.85,36.86,189177.0,33.3294,33.3294,33.2302,33.2392,189177.0
2021-05-25 09:30:00,36.86,36.94,36.66,36.76,54864.0,33.2392,33.3113,33.0589,33.149,54864.0
2021-05-25 09:35:00,36.76,36.78,36.67,36.68,37479.0,33.149,33.1671,33.0679,33.0769,37479.0
2021-05-25 09:40:00,36.68,36.74,36.67,36.72,47736.0,33.0769,33.131,33.0679,33.113,47736.0
2021-05-25 09:45:00,36.71,36.77,36.69,36.69,30874.0,33.1039,33.158,33.0859,33.0859,30874.0
2021-05-25 09:50:00,36.69,36.78,36.67,36.78,21593.0,33.0859,33.1671,33.0679,33.1671,21593.0
2021-05-25 09:55:00,36.77,36.82,36.76,36.8,17848.0,33.158,33.2031,33.149,33.1851,17848.0
2021-05-25 10:00:00,36.8,36.81,36.71,36.77,32949.0,33.1851,33.1941,33.1039,33.158,32949.0
2021-05-25 10:05:00,36.77,36.82,36.77,36.79,15199.0,33.158,33.2031,33.158,33.1761,15199.0
2021-05-25 10:10:00,36.8,36.81,36.74,36.74,22024.0,33.1851,33.1941,33.131,33.131,22024.0
2021-05-25 10:15:00,36.74,36.76,36.73,36.75,19497.0,33.131,33.149,33.122,33.14,19497.0
2021-05-25 10:20:00,36.75,36.76,36.72,36.73,18793.0,33.14,33.149,33.113,33.122,18793.0
2021-05-25 10:25:00,36.73,36.76,36.69,36.71,19971.0,33.122,33.149,33.0859,33.1039,19971.0
2021-05-25 10:30:00,36.72,36.73,36.67,36.69,21699.0,33.113,33.122,33.0679,33.0859,21699.0
2021-05-25 10:35:00,36.69,36.72,36.69,36.7,9222.0,33.0859,33.113,33.0859,33.0949,9222.0
2021-05-25 10:40:00,36.71,36.71,36.68,36.7,16980.0,33.1039,33.1039,33.0769,33.0949,16980.0
2021-05-25 10:45:00,36.7,36.72,36.67,36.67,19989.0,33.0949,33.113,33.0679,33.0679,19989.0
2021-05-25 10:50:00,36.67,36.67,36.61,36.65,20859.0,33.0679,33.0679,33.0138,33.0498,20859.0
2021-05-25 10:55:00,36.65,36.68,36.64,36.66,10718.0,33.0498,33.0769,33.0408,33.0589,10718.0
2021-05-25 11:00:00,36.67,36.68,36.65,36.68,21477.0,33.0679,33.0769,33.0498,33.0769,21477.0
2021-05-25 11:05:00,36.68,36.68,36.64,36.66,18277.0,33.0769,33.0769,33.0408,33.0589,18277.0
2021-05-25 11:10:00,36.66,36.71,36.66,36.7,18478.0,33.0589,33.1039,33.0589,33.0949,18478.0
2021-05-25 11:15:00,36.7,36.73,36.69,36.73,22534.0,33.0949,33.122,33.0859,33.122,22534.0
2021-05-25 11:20:00,36.73,36.76,36.71,36.74,21469.0,33.122,33.149,33.1039,33.131,21469.0
2021-05-25 11:25:00,36.74,36.77,36.74,36.76,9112.0,33.131,33.158,33.131,33.149,9112.0
2021-05-25 11:30:00,36.76,36.76,36.72,36.72,20551.0,33.149,33.149,33.113,33.113,20551.0
2021-05-25 11:35:00,36.73,36.73,36.69,36.72,13355.0,33.122,33.122,33.0859,33.113,13355.0
2021-05-25 11:40:00,36.72,36.72,36.67,36.68,7775.0,33.113,33.113,33.0679,33.0769,7775.0
2021-05-25 11:45:00,36.67,36.7,36.67,36.7,26296.0,33.0679,33.0949,33.0679,33.0949,26296.0
2021-05-25 11:50:00,36.69,36.7,36.66,36.66,18419.0,33.0859,33.0949,33.0589,33.0589,18419.0
2021-05-25 11:55:00,36.66,36.67,36.65,36.66,14522.0,33.0589,33.0679,33.0498,33.0589,14522.0
2021-05-25 12:00:00,36.66,36.69,36.66,36.69,16611.0,33.0589,33.0859,33.0589,33.0859,16611.0
2021-05-25 12:05:00,36.69,36.69,36.66,36.67,5901.0,33.0859,33.0859,33.0589,33.0679,5901.0
2021-05-25 12:10:00,36.68,36.7,36.67,36.69,10721.0,33.0769,33.0949,33.0679,33.0859,10721.0
2021-05-25 12:15:00,36.69,36.7,36.68,36.7,10103.0,33.0859,33.0949,33.0769,33.0949,10103.0
2021-05-25 12:20:00,36.7,36.72,36.69,36.72,18881.0,33.0949,33.113,33.0859,33.113,18881.0
2021-05-25 12:25:00,36.72,36.73,36.7,36.7,17026.0,33.113,33.122,33.0949,33.0949,17026.0
2021-05-25 12:30:00,36.7,36.72,36.7,36.7,11081.0,33.0949,33.113,33.0949,33.0949,11081.0
2021-05-25 12:35:00,36.7,36.72,36.7,36.71,15952.0,33.0949,33.113,33.0949,33.1039,15952.0
2021-05-25 12:40:00,36.72,36.74,36.71,36.73,17894.0,33.113,33.131,33.1039,33.122,17894.0
2021-05-25 12:45:00,36.73,36.74,36.71,36.72,11951.0,33.122,33.131,33.1039,33.113,11951.0
2021-05-25 12:50:00,36.71,36.74,36.71,36.74,11299.0,33.1039,33.131,33.1039,33.131,11299.0
2021-05-25 12:55:00,36.73,36.75,36.73,36.73,25035.0,33.122,33.14,33.122,33.122,25035.0
2021-05-25 13:00:00,36.73,36.74,36.68,36.69,26048.0,33.122,33.131,33.0769,33.0859,26048.0
2021-05-25 13:05:00,36.69,36.73,36.67,36.68,125003.0,33.0859,33.122,33.0679,33.0769,125003.0
2021-05-25 13:10:00,36.68,36.73,36.67,36.73,25848.0,33.0769,33.122,33.0679,33.122,25848.0
2021-05-25 13:15:00,36.73,36.78,36.72,36.74,34842.0,33.122,33.1671,33.113,33.131,34842.0
2021-05-25 13:20:00,36.74,36.75,36.71,36.72,9118.0,33.131,33.14,33.1039,33.113,9118.0
2021-05-25 13:25:00,36.73,36.73,36.71,36.72,10902.0,33.122,33.122,33.1039,33.113,10902.0
2021-05-25 13:30:00,36.72,36.74,36.71,36.72,14145.0,33.113,33.131,33.1039,33.113,14145.0
2021-05-25 13:35:00,36.73,36.73,36.7,36.7,19607.0,33.122,33.122,33.0949,33.0949,19607.0
2021-05-25 13:40:00,36.7,36.71,36.66,36.66,15952.0,33.0949,33.1039,33.0589,33.0589,15952.0
2021-05-25 13:45:00,36.66,36.67,36.62,36.64,10187.0,33.0589,33.0679,33.0228,33.0408,10187.0
2021-05-25 13:50:00,36.64,36.64,36.63,36.64,10973.0,33.0408,33.0408,33.0318,33.0408,10973.0
2021-05-25 13:55:00,36.64,36.65,36.6,36.61,21721.0,33.0408,33.0498,33.0047,33.0138,21721.0
2021-05-25 14:00:00,36.61,36.65,36.61,36.62,19077.0,33.0138,33.0498,33.0138,33.0228,19077.0
2021-05-25 14:05:00,36.63,36.67,36.63,36.66,9287.0,33.0318,33.0679,33.0318,33.0589,9287.0
2021-05-25 14:10:00,36.66,36.68,36.65,36.66,19020.0,33.0589,33.0769,33.0498,33.0589,19020.0
2021-05-25 14:15:00,36.65,36.67,36.65,36.66,21756.0,33.0498,33.0679,33.0498,33.0589,21756.0
2021-05-25 14:20:00,36.67,36.68,36.64,36.65,17450.0,33.0679,33.0769,33.0408,33.0498,17450.0
2021-05-25 14:25:00,36.64,36.65,36.64,36.65,3798.0,33.0408,33.0498,33.0408,33.0498,3798.0
2021-05-25 14:30:00,36.65,36.67,36.64,36.66,23047.0,33.0498,33.0679,33.0408,33.0589,23047.0
2021-05-25 14:35:00,36.66,36.67,36.65,36.66,11391.0,33.0589,33.0679,33.0498,33.0589,11391.0
2021-05-25 14:40:00,36.66,36.71,36.66,36.68,49293.0,33.0589,33.1039,33.0589,33.0769,49293.0
2021-05-25 14:45:00,36.68,36.69,36.67,36.67,12023.0,33.0769,33.0859,33.0679,33.0679,12023.0
2021-05-25 14:50:00,36.68,36.7,36.67,36.7,24756.0,33.0769,33.0949,33.0679,33.0949,24756.0
2021-05-25 14:55:00,36.7,36.72,36.69,36.7,27002.0,33.0949,33.113,33.0859,33.0949,27002.0
2021-05-25 15:00:00,36.7,36.7,36.67,36.68,24677.0,33.0949,33.0949,33.0679,33.0769,24677.0
2021-05-25 15:05:00,36.68,36.7,36.66,36.67,20433.0,33.0769,33.0949,33.0589,33.0679,20433.0
2021-05-25 15:10:00,36.66,36.69,36.66,36.69,23672.0,33.0589,33.0859,33.0589,33.0859,23672.0
2021-05-25 15:15:00,36.69,36.7,36.68,36.7,22369.0,33.0859,33.0949,33.0769,33.0949,22369.0
2021-05-25 15:20:00,36.7,36.7,36.68,36.69,30129.0,33.0949,33.0949,33.0769,33.0859,30129.0
2021-05-25 15:25:00,36.69,36.71,36.67,36.68,36535.0,33.0859,33.1039,33.0679,33.0769,36535.0
2021-05-25 15:30:00,36.68,36.69,36.63,36.64,40579.0,33.0769,33.0859,33.0318,33.0408,40579.0
2021-05-25 15:35:00,36.65,36.66,36.59,36.6,51583.0,33.0498,33.0589,32.9957,33.0047,51583.0
2021-05-25 15:40:00,36.59,36.6,36.57,36.58,44502.0,32.9957,33.0047,32.9777,32.9867,44502.0
2021-05-25 15:45:00,36.58,36.6,36.56,36.57,63523.0,32.9867,33.0047,32.9687,32.9777,63523.0
2021-05-25 15:50:00,36.57,36.59,36.49,36.53,215214.0,32.9777,32.9957,32.9056,32.9416,215214.0
2021-05-25 15:55:00,36.52,36.56,36.49,36.5,479282.0,32.9326,32.9687,32.9056,32.9146,479282.0
2021-05-26 09:30:00,36.58,36.73,36.55,36.68,54034.0,32.9867,33.122,32.9597,33.0769,54034.0
2021-05-26 09:35:00,36.68,36.68,36.56,36.59,20315.0,33.0769,33.0769,32.9687,32.9957,20315.0
2021-05-26 09:40:00,36.6,36.64,36.55,36.57,17713.0,33.0047,33.0408,32.9597,32.9777,17713.0
2021-05-26 09:45:00,36.57,36.66,36.57,36.65,42088.0,32.9777,33.0589,32.9777,33.0498,42088.0
2021-05-26 09:50:00,36.65,36.7,36.63,36.7,35166.0,33.0498,33.0949,33.0318,33.0949,35166.0
2021-05-26 09:55:00,36.7,36.76,36.68,36.76,20697.0,33.0949,33.149,33.0769,33.149,20697.0
2021-05-26 10:00:00,36.76,36.77,36.67,36.67,20130.0,33.149,33.158,33.0679,33.0679,20130.0
2021-05-26 10:05:00,36.67,36.67,36.64,36.66,15939.0,33.0679,33.0679,33.0408,33.0589,15939.0
2021-05-26 10:10:00,36.65,36.66,36.61,36.65,27429.0,33.0498,33.0589,33.0138,33.0498,27429.0
2021-05-26 10:15:00,36.65,36.69,36.65,36.67,16296.0,33.0498,33.0859,33.0498,33.0679,16296.0
2021-05-26 10:20:00,36.68,36.69,36.66,36.66,6064.0,33.0769,33.0859,33.0589,33.0589,6064.0
2021-05-26 10:25:00,36.67,36.68,36.64,36.64,28051.0,33.0679,33.0769,33.0408,33.0408,28051.0
2021-05-26 10:30:00,36.64,36.69,36.64,36.65,29695.0,33.0408,33.0859,33.0408,33.0498,29695.0
2021-05-26 10:35:00,36.65,36.65,36.59,36.61,24375.0,33.0498,33.0498,32.9957,33.0138,24375.0
2021-05-26 10:40:00,36.61,36.61,36.56,36.58,14276.0,33.0138,33.0138,32.9687,32.9867,14276.0
2021-05-26 10:45:00,36.58,36.61,36.58,36.59,16896.0,32.9867,33.0138,32.9867,32.9957,16896.0
2021-05-26 10:50:00,36.59,36.62,36.58,36.62,16778.0,32.9957,33.0228,32.9867,33.0228,16778.0
2021-05-26 10:55:00,36.62,36.62,36.58,36.59,22487.0,33.0228,33.0228,32.9867,32.9957,22487.0
2021-05-26 11:00:00,36.6,36.62,36.59,36.61,20706.0,33.0047,33.0228,32.9957,33.0138,20706.0
2021-05-26 11:05:00,36.6,36.64,36.6,36.64,35871.0,33.0047,33.0408,33.0047,33.0408,35871.0
2021-05-26 11:10:00,36.64,36.64,36.6,36.63,27953.0,33.0408,33.0408,33.0047,33.0318,27953.0
2021-05-26 11:15:00,36.63,36.63,36.58,36.6,36658.0,33.0318,33.0318,32.9867,33.0047,36658.0
2021-05-26 11:20:00,36.61,36.63,36.6,36.62,18022.0,33.0138,33.0318,33.0047,33.0228,18022.0
2021-05-26 11:25:00,36.62,36.62,36.6,36.61,21534.0,33.0228,33.0228,33.0047,33.0138,21534.0
2021-05-26 11:30:00,36.6,36.62,36.57,36.57,22008.0,33.0047,33.0228,32.9777,32.9777,22008.0
2021-05-26 11:35:00,36.57,36.57,36.53,36.54,18540.0,32.9777,32.9777,32.9416,32.9506,18540.0
2021-05-26 11:40:00,36.54,36.54,36.5,36.53,12302.0,32.9506,32.9506,32.9146,32.9416,12302.0
2021-05-26 11:45:00,36.54,36.56,36.54,36.55,8495.0,32.9506,32.9687,32.9506,32.9597,8495.0
2021-05-26 11:50:00,36.55,36.57,36.55,36.56,9622.0,32.9597,32.9777,32.9597,32.9687,9622.0
2021-05-26 11:55:00,36.55,36.55,36.53,36.53,12740.0,32.9597,32.9597,32.9416,32.9416,12740.0
2021-05-26 12:00:00,36.52,36.57,36.5,36.56,18107.0,32.9326,32.9777,32.9146,32.9687,18107.0
2021-05-26 12:05:00,36.57,36.57,36.55,36.55,7356.0,32.9777,32.9777,32.9597,32.9597,7356.0
2021-05-26 12:10:00,36.55,36.56,36.54,36.55,12081.0,32.9597,32.9687,32.9506,32.9597,12081.0
2021-05-26 12:15:00,36.55,36.56,36.54,36.56,5879.0,32.9597,32.9687,32.9506,32.9687,5879.0
2021-05-26 12:20:00,36.55,36.57,36.55,36.57,9187.0,32.9597,32.9777,32.9597,32.9777,9187.0
2021-05-26 12:25:00,36.57,36.57,36.55,36.55,8689.0,32.9777,32.9777,32.9597,32.9597,8689.0
2021-05-26 12:30:00,36.55,36.58,36.55,36.58,12810.0,32.9597,32.9867,32.9597,32.9867,12810.0
2021-05-26 12:35:00,36.58,36.61,36.57,36.58,22655.0,32.9867,33.0138,32.9777,32.9867,22655.0
2021-05-26 12:40:00,36.58,36.58,36.56,36.58,3729.0,32.9867,32.9867,32.9687,32.9867,3729.0
2021-05-26 12:45:00,36.58,36.6,36.57,36.59,6263.0,32.9867,33.0047,32.9777,32.9957,6263.0
2021-05-26 12:50:00,36.59,36.59,36.56,36.57,14288.0,32.9957,32.9957,32.9687,32.9777,14288.0
2021-05-26 12:55:00,36.57,36.57,36.52,36.52,31351.0,32.9777,32.9777,32.9326,32.9326,31351.0
2021-05-26 13:00:00,36.52,36.53,36.51,36.52,8387.0,32.9326,32.9416,32.9236,32.9326,8387.0
2021-05-26 13:05:00,36.52,36.52,36.49,36.5,15473.0,32.9326,32.9326,32.9056,32.9146,15473.0
2021-05-26 13:10:00,36.5,36.5,36.45,36.45,20969.0,32.9146,32.9146,32.8695,32.8695,20969.0
2021-05-26 13:15:00,36.45,36.46,36.44,36.45,9413.0,32.8695,32.8785,32.8605,32.8695,9413.0
2021-05-26 13:20:00,36.45,36.45,36.42,36.43,13339.0,32.8695,32.8695,32.8424,32.8514,13339.0
2021-05-26 13:25:00,36.42,36.45,36.42,36.45,23973.0,32.8424,32.8695,32.8424,32.8695,23973.0
2021-05-26 13:30:00,36.45,36.46,36.44,36.45,31708.0,32.8695,32.8785,32.8605,32.8695,31708.0
2021-05-26 13:35:00,36.45,36.48,36.43,36.48,24225.0,32.8695,32.8965,32.8514,32.8965,24225.0
2021-05-26 13:40:00,36.47,36.48,36.43,36.44,15749.0,32.8875,32.8965,32.8514,32.8605,15749.0
2021-05-26 13:45:00,36.44,36.44,36.4,36.41,20956.0,32.8605,32.8605,32.8244,32.8334,20956.0
2021-05-26 13:50:00,36.4,36.42,36.39,36.4,17924.0,32.8244,32.8424,32.8154,32.8244,17924.0
2021-05-26 13:55:00,36.4,36.43,36.39,36.43,34987.0,32.8244,32.8514,32.8154,32.8514,34987.0
2021-05-26 14:00:00,36.43,36.43,36.39,36.39,15737.0,32.8514,32.8514,32.8154,32.8154,15737.0
2021-05-26 14:05:00,36.39,36.45,36.39,36.45,14796.0,32.8154,32.8695,32.8154,32.8695,14796.0
2021-05-26 14:10:00,36.45,36.46,36.44,36.44,12835.0,32.8695,32.8785,32.8605,32.8605,12835.0
2021-05-26 14:15:00,36.44,36.45,36.42,36.45,19587.0,32.8605,32.8695,32.8424,32.8695,19587.0
2021-05-26 14:20:00,36.45,36.45,36.43,36.45,8587.0,32.8695,32.8695,32.8514,32.8695,8587.0
2021-05-26 14:25:00,36.45,36.46,36.43,36.46,9356.0,32.8695,32.8785,32.8514,32.8785,9356.0
2021-05-26 14:30:00,36.47,36.47,36.42,36.44,21717.0,32.8875,32.8875,32.8424,32.8605,21717.0
2021-05-26 14:35:00,36.44,36.45,36.43,36.44,8197.0,32.8605,32.8695,32.8514,32.8605,8197.0
2021-05-26 14:40:00,36.44,36.47,36.43,36.47,6449.0,32.8605,32.8875,32.8514,32.8875,6449.0
2021-05-26 14:45:00,36.47,36.5,36.46,36.5,15287.0,32.8875,32.9146,32.8785,32.9146,15287.0
2021-05-26 14:50:00,36.5,36.51,36.47,36.47,14018.0,32.9146,32.9236,32.8875,32.8875,14018.0
2021-05-26 14:55:00,36.47,36.47,36.45,36.45,9749.0,32.8875,32.8875,32.8695,32.8695,9749.0
2021-05-26 15:00:00,36.45,36.45,36.43,36.44,14026.0,32.8695,32.8695,32.8514,32.8605,14026.0
2021-05-26 15:05:00,36.44,36.45,36.42,36.43,23770.0,32.8605,32.8695,32.8424,32.8514,23770.0
2021-05-26 15:10:00,36.43,36.45,36.42,36.45,12420.0,32.8514,32.8695,32.8424,32.8695,12420.0
2021-05-26 15:15:00,36.45,36.46,36.43,36.44,25726.0,32.8695,32.8785,32.8514,32.8605,25726.0
2021-05-26 15:20:00,36.44,36.45,36.42,36.45,28066.0,32.8605,32.8695,32.8424,32.8695,28066.0
2021-05-26 15:25:00,36.45,36.49,36.45,36.46,24807.0,32.8695,32.9056,32.8695,32.8785,24807.0
2021-05-26 15:30:00,36.46,36.5,36.45,36.5,24539.0,32.8785,32.9146,32.8695,32.9146,24539.0
2021-05-26 15:35:00,36.5,36.54,36.48,36.54,56448.0,32.9146,32.9506,32.8965,32.9506,56448.0
2021-05-26 15:40:00,36.54,36.56,36.51,36.52,65768.0,32.9506,32.9687,32.9236,32.9326,65768.0
2021-05-26 15:45:00,36.53,36.56,36.52,36.55,58248.0,32.9416,32.9687,32.9326,32.9597,58248.0
2021-05-26 15:50:00,36.55,36.59,36.53,36.55,150920.0,32.9597,32.9957,32.9416,32.9597,150920.0
2021-05-26 15:55:00,36.54,36.55,36.49,36.55,228893.0,32.9506,32.9597,32.9056,32.9597,228893.0
2021-05-27 09:30:00,36.98,37.11,36.81,36.88,156514.0,33.3474,33.4647,33.1941,33.2572,156514.0
2021-05-27 09:35:00,36.88,36.92,36.73,36.73,48425.0,33.2572,33.2933,33.122,33.122,48425.0
2021-05-27 09:40:00,36.74,36.83,36.67,36.82,60854.0,33.131,33.2122,33.0679,33.2031,60854.0
2021-05-27 09:45:00,36.82,36.92,36.82,36.89,53564.0,33.2031,33.2933,33.2031,33.2663,53564.0
2021-05-27 09:50:00,36.88,36.89,36.72,36.72,51647.0,33.2572,33.2663,33.113,33.113,51647.0
2021-05-27 09:55:00,36.72,36.78,36.7,36.73,30523.0,33.113,33.1671,33.0949,33.122,30523.0
2021-05-27 10:00:00,36.72,36.81,36.7,36.8,30346.0,33.113,33.1941,33.0949,33.1851,30346.0
2021-05-27 10:05:00,36.8,36.84,36.79,36.81,32361.0,33.1851,33.2212,33.1761,33.1941,32361.0
2021-05-27 10:10:00,36.81,36.84,36.78,36.8,46273.0,33.1941,33.2212,33.1671,33.1851,46273.0
2021-05-27 10:15:00,36.8,36.83,36.71,36.71,36379.0,33.1851,33.2122,33.1039,33.1039,36379.0
2021-05-27 10:20:00,36.71,36.75,36.7,36.73,37961.0,33.1039,33.14,33.0949,33.122,37961.0
2021-05-27 10:25:00,36.74,36.76,36.7,36.76,38260.0,33.131,33.149,33.0949,33.149,38260.0
2021-05-27 10:30:00,36.76,36.78,36.72,36.73,33652.0,33.149,33.1671,33.113,33.122,33652.0
2021-05-27 10:35:00,36.73,36.74,36.71,36.73,31330.0,33.122,33.131,33.1039,33.122,31330.0
2021-05-27 10:40:00,36.72,36.77,36.72,36.77,28996.0,33.113,33.158,33.113,33.158,28996.0
2021-05-27 10:45:00,36.77,36.78,36.72,36.73,33761.0,33.158,33.1671,33.113,33.122,33761.0
2021-05-27 10:50:00,36.73,36.74,36.69,36.73,26342.0,33.122,33.131,33.0859,33.122,26342.0
2021-05-27 10:55:00,36.73,36.76,36.69,36.7,24340.0,33.122,33.149,33.0859,33.0949,24340.0
2021-05-27 11:00:00,36.7,36.71,36.66,36.68,24856.0,33.0949,33.1039,33.0589,33.0769,24856.0
2021-05-27 11:05:00,36.68,36.71,36.67,36.7,12996.0,33.0769,33.1039,33.0679,33.0949,12996.0
2021-05-27 11:10:00,36.7,36.72,36.69,36.72,13666.0,33.0949,33.113,33.0859,33.113,13666.0
2021-05-27 11:15:00,36.72,36.77,36.72,36.75,44162.0,33.113,33.158,33.113,33.14,44162.0
2021-05-27 11:20:00,36.74,36.76,36.72,36.75,15182.0,33.131,33.149,33.113,33.14,15182.0
2021-05-27 11:25:00,36.75,36.79,36.74,36.78,21140.0,33.14,33.1761,33.131,33.1671,21140.0
2021-05-27 11:30:00,36.79,36.79,36.76,36.77,27053.0,33.1761,33.1761,33.149,33.158,27053.0
2021-05-27 11:35:00,36.77,36.78,36.73,36.73,22688.0,33.158,33.1671,33.122,33.122,22688.0
2021-05-27 11:40:00,36.73,36.8,36.73,36.79,26667.0,33.122,33.1851,33.122,33.1761,26667.0
2021-05-27 11:45:00,36.79,36.79,36.78,36.79,10007.0,33.1761,33.1761,33.1671,33.1761,10007.0
2021-05-27 11:50:00,36.79,36.8,36.78,36.79,21929.0,33.1761,33.1851,33.1671,33.1761,21929.0
2021-05-27 11:55:00,36.79,36.82,36.78,36.82,28195.0,33.1761,33.2031,33.1671,33.2031,28195.0
2021-05-27 12:00:00,36.81,36.83,36.8,36.83,22759.0,33.1941,33.2122,33.1851,33.2122,22759.0
2021-05-27 12:05:00,36.83,36.88,36.82,36.85,33120.0,33.2122,33.2572,33.2031,33.2302,33120.0
2021-05-27 12:10:00,36.85,36.86,36.81,36.83,19050.0,33.2302,33.2392,33.1941,33.2122,19050.0
2021-05-27 12:15:00,36.83,36.84,36.82,36.83,11087.0,33.2122,33.2212,33.2031,33.2122,11087.0
2021-05-27 12:20:00,36.83,36.85,36.83,36.84,19467.0,33.2122,33.2302,33.2122,33.2212,19467.0
2021-05-27 12:25:00,36.84,36.86,36.83,36.86,18636.0,33.2212,33.2392,33.2122,33.2392,18636.0
2021-05-27 12:30:00,36.85,36.89,36.85,36.89,16163.0,33.2302,33.2663,33.2302,33.2663,16163.0
2021-05-27 12:35:00,36.89,36.9,36.88,36.89,45127.0,33.2663,33.2753,33.2572,33.2663,45127.0
2021-05-27 12:40:00,36.9,36.91,36.89,36.91,12645.0,33.2753,33.2843,33.2663,33.2843,12645.0
2021-05-27 12:45:00,36.91,36.91,36.89,36.91,20404.0,33.2843,33.2843,33.2663,33.2843,20404.0
2021-05-27 12:50:00,36.91,36.94,36.89,36.91,42302.0,33.2843,33.3113,33.2663,33.2843,42302.0
2021-05-27 12:55:00,36.91,36.92,36.9,36.92,11362.0,33.2843,33.2933,33.2753,33.2933,11362.0
2021-05-27 13:00:00,36.91,36.94,36.91,36.91,19620.0,33.2843,33.3113,33.2843,33.2843,19620.0
2021-05-27 13:05:00,36.91,36.93,36.89,36.9,18919.0,33.2843,33.3023,33.2663,33.2753,18919.0
2021-05-27 13:10:00,36.9,36.92,36.9,36.92,8602.0,33.2753,33.2933,33.2753,33.2933,8602.0
2021-05-27 13:15:00,36.91,36.94,36.91,36.93,24735.0,33.2843,33.3113,33.2843,33.3023,24735.0
2021-05-27 13:20:00,36.93,36.93,36.91,36.93,22717.0,33.3023,33.3023,33.2843,33.3023,22717.0
2021-05-27 13:25:00,36.93,36.94,36.92,36.94,13045.0,33.3023,33.3113,33.2933,33.3113,13045.0
2021-05-27 13:30:00,36.94,36.95,36.91,36.92,35862.0,33.3113,33.3204,33.2843,33.2933,35862.0
2021-05-27 13:35:00,36.93,36.93,36.87,36.9,45683.0,33.3023,33.3023,33.2482,33.2753,45683.0
2021-05-27 13:40:00,36.9,36.9,36.87,36.9,25021.0,33.2753,33.2753,33.2482,33.2753,25021.0
2021-05-27 13:45:00,36.9,36.94,36.89,36.94,18035.0,33.2753,33.3113,33.2663,33.3113,18035.0
2021-05-27 13:50:00,36.93,36.95,36.92,36.95,24385.0,33.3023,33.3204,33.2933,33.3204,24385.0
2021-05-27 13:55:00,36.95,36.97,36.93,36.94,37738.0,33.3204,33.3384,33.3023,33.3113,37738.0
2021-05-27 14:00:00,36.94,36.94,36.9,36.9,16581.0,33.3113,33.3113,33.2753,33.2753,16581.0
2021-05-27 14:05:00,36.9,36.91,36.87,36.88,13311.0,33.2753,33.2843,33.2482,33.2572,13311.0
2021-05-27 14:10:00,36.87,36.87,36.82,36.82,24423.0,33.2482,33.2482,33.2031,33.2031,24423.0
2021-05-27 14:15:00,36.82,36.83,36.78,36.8,28024.0,33.2031,33.2122,33.1671,33.1851,28024.0
2021-05-27 14:20:00,36.8,36.8,36.76,36.78,80510.0,33.1851,33.1851,33.149,33.1671,80510.0
2021-05-27 14:25:00,36.78,36.79,36.74,36.78,26988.0,33.1671,33.1761,33.131,33.1671,26988.0
2021-05-27 14:30:00,36.79,36.79,36.77,36.77,10895.0,33.1761,33.1761,33.158,33.158,10895.0
2021-05-27 14:35:00,36.77,36.83,36.77,36.83,29647.0,33.158,33.2122,33.158,33.2122,29647.0
2021-05-27 14:40:00,36.83,36.83,36.78,36.82,36547.0,33.2122,33.2122,33.1671,33.2031,36547.0
2021-05-27 14:45:00,36.82,36.84,36.81,36.84,36624.0,33.2031,33.2212,33.1941,33.2212,36624.0
2021-05-27 14:50:00,36.84,36.85,36.82,36.84,26567.0,33.2212,33.2302,33.2031,33.2212,26567.0
2021-05-27 14:55:00,36.84,36.87,36.83,36.87,14704.0,33.2212,33.2482,33.2122,33.2482,14704.0
2021-05-27 15:00:00,36.87,36.87,36.8,36.8,31263.0,33.2482,33.2482,33.1851,33.1851,31263.0
2021-05-27 15:05:00,36.81,36.81,36.8,36.8,5522.0,33.1941,33.1941,33.1851,33.1851,5522.0
2021-05-27 15:10:00,36.8,36.82,36.79,36.8,24350.0,33.1851,33.2031,33.1761,33.1851,24350.0
2021-05-27 15:15:00,36.8,36.8,36.79,36.8,13231.0,33.1851,33.1851,33.1761,33.1851,13231.0
2021-05-27 15:20:00,36.8,36.82,36.79,36.8,26514.0,33.1851,33.2031,33.1761,33.1851,26514.0
2021-05-27 15:25:00,36.8,36.81,36.79,36.81,19943.0,33.1851,33.1941,33.1761,33.1941,19943.0
2021-05-27 15:30:00,36.8,36.81,36.76,36.79,33719.0,33.1851,33.1941,33.149,33.1761,33719.0
2021-05-27 15:35:00,36.79,36.79,36.76,36.77,44548.0,33.1761,33.1761,33.149,33.158,44548.0
2021-05-27 15:40:00,36.77,36.78,36.75,36.75,50549.0,33.158,33.1671,33.14,33.14,50549.0
2021-05-27 15:45:00,36.76,36.79,36.75,36.77,76760.0,33.149,33.1761,33.14,33.158,76760.0
2021-05-27 15:50:00,36.77,36.77,36.55,36.58,829758.0,33.158,33.158,32.9597,32.9867,829758.0
2021-05-27 15:55:00,36.58,36.66,36.56,36.65,496392.0,32.9867,33.0589,32.9687,33.0498,496392.0
2021-05-28 09:30:00,36.76,36.91,36.76,36.8,44018.0,33.149,33.2843,33.149,33.1851,44018.0
2021-05-28 09:35:00,36.81,36.92,36.81,36.88,28690.0,33.1941,33.2933,33.1941,33.2572,28690.0
2021-05-28 09:40:00,36.89,36.93,36.88,36.91,17418.0,33.2663,33.3023,33.2572,33.2843,17418.0
2021-05-28 09:45:00,36.91,37.0,36.9,37.0,29099.0,33.2843,33.3655,33.2753,33.3655,29099.0
2021-05-28 09:50:00,36.99,37.01,36.96,36.96,37533.0,33.3564,33.3745,33.3294,33.3294,37533.0
2021-05-28 09:55:00,36.96,36.98,36.94,36.95,31903.0,33.3294,33.3474,33.3113,33.3204,31903.0
2021-05-28 10:00:00,36.95,36.96,36.89,36.9,24174.0,33.3204,33.3294,33.2663,33.2753,24174.0
2021-05-28 10:05:00,36.9,36.96,36.89,36.93,36767.0,33.2753,33.3294,33.2663,33.3023,36767.0
2021-05-28 10:10:00,36.92,36.93,36.87,36.91,20575.0,33.2933,33.3023,33.2482,33.2843,20575.0
2021-05-28 10:15:00,36.91,36.96,36.9,36.95,21061.0,33.2843,33.3294,33.2753,33.3204,21061.0
2021-05-28 10:20:00,36.96,36.96,36.94,36.95,15687.0,33.3294,33.3294,33.3113,33.3204,15687.0
2021-05-28 10:25:00,36.95,36.96,36.91,36.94,29089.0,33.3204,33.3294,33.2843,33.3113,29089.0
2021-05-28 10:30:00,36.94,36.97,36.93,36.95,34207.0,33.3113,33.3384,33.3023,33.3204,34207.0
2021-05-28 10:35:00,36.96,36.99,36.95,36.95,23074.0,33.3294,33.3564,33.3204,33.3204,23074.0
2021-05-28 10:40:00,36.95,36.96,36.93,36.93,13358.0,33.3204,33.3294,33.3023,33.3023,13358.0
2021-05-28 10:45:00,36.93,36.95,36.93,36.95,17186.0,33.3023,33.3204,33.3023,33.3204,17186.0
2021-05-28 10:50:00,36.95,36.97,36.93,36.93,38483.0,33.3204,33.3384,33.3023,33.3023,38483.0
2021-05-28 10:55:00,36.94,36.94,36.9,36.91,47578.0,33.3113,33.3113,33.2753,33.2843,47578.0
2021-05-28 11:00:00,36.9,36.97,36.9,36.97,30287.0,33.2753,33.3384,33.2753,33.3384,30287.0
2021-05-28 11:05:00,36.97,37.0,36.96,36.98,23213.0,33.3384,33.3655,33.3294,33.3474,23213.0
2021-05-28 11:10:00,36.98,37.0,36.96,37.0,18352.0,33.3474,33.3655,33.3294,33.3655,18352.0
2021-05-28 11:15:00,37.0,37.02,36.99,37.0,18391.0,33.3655,33.3835,33.3564,33.3655,18391.0
2021-05-28 11:20:00,37.0,37.01,36.98,37.0,27463.0,33.3655,33.3745,33.3474,33.3655,27463.0
2021-05-28 11:25:00,37.0,37.02,36.99,37.01,19175.0,33.3655,33.3835,33.3564,33.3745,19175.0
2021-05-28 11:30:00,37.01,37.02,36.97,37.0,28837.0,33.3745,33.3835,33.3384,33.3655,28837.0
2021-05-28 11:35:00,37.0,37.01,36.99,37.01,10883.0,33.3655,33.3745,33.3564,33.3745,10883.0
2021-05-28 11:40:00,37.0,37.01,36.99,37.0,13064.0,33.3655,33.3745,33.3564,33.3655,13064.0
2021-05-28 11:45:00,37.0,37.0,36.96,36.96,63825.0,33.3655,33.3655,33.3294,33.3294,63825.0
2021-05-28 11:50:00,36.96,36.99,36.95,36.98,26648.0,33.3294,33.3564,33.3204,33.3474,26648.0
2021-05-28 11:55:00,36.98,37.0,36.97,36.98,20126.0,33.3474,33.3655,33.3384,33.3474,20126.0
2021-05-28 12:00:00,36.98,36.99,36.97,36.98,16550.0,33.3474,33.3564,33.3384,33.3474,16550.0
2021-05-28 12:05:00,36.98,37.0,36.98,36.98,20157.0,33.3474,33.3655,33.3474,33.3474,20157.0
2021-05-28 12:10:00,36.98,36.99,36.97,36.98,12038.0,33.3474,33.3564,33.3384,33.3474,12038.0
2021-05-28 12:15:00,36.98,36.99,36.97,36.98,7844.0,33.3474,33.3564,33.3384,33.3474,7844.0
2021-05-28 12:20:00,36.98,37.0,36.98,36.98,7985.0,33.3474,33.3655,33.3474,33.3474,7985.0
2021-05-28 12:25:00,36.98,36.99,36.98,36.98,4198.0,33.3474,33.3564,33.3474,33.3474,4198.0
2021-05-28 12:30:00,36.98,36.99,36.95,36.97,25817.0,33.3474,33.3564,33.3204,33.3384,25817.0
2021-05-28 12:35:00,36.97,36.98,36.96,36.97,9140.0,33.3384,33.3474,33.3294,33.3384,9140.0
2021-05-28 12:40:00,36.97,36.97,36.95,36.95,9184.0,33.3384,33.3384,33.3204,33.3204,9184.0
2021-05-28 12:45:00,36.95,36.96,36.91,36.93,32547.0,33.3204,33.3294,33.2843,33.3023,32547.0
2021-05-28 12:50:00,36.93,36.94,36.9,36.91,20475.0,33.3023,33.3113,33.2753,33.2843,20475.0
2021-05-28 12:55:00,36.91,36.93,36.91,36.93,24470.0,33.2843,33.3023,33.2843,33.3023,24470.0
2021-05-28 13:00:00,36.93,36.93,36.92,36.93,3515.0,33.3023,33.3023,33.2933,33.3023,3515.0
2021-05-28 13:05:00,36.93,36.94,36.89,36.9,24768.0,33.3023,33.3113,33.2663,33.2753,24768.0
2021-05-28 13:10:00,36.89,36.92,36.89,36.92,12927.0,33.2663,33.2933,33.2663,33.2933,12927.0
2021-05-28 13:15:00,36.92,36.93,36.91,36.92,21739.0,33.2933,33.3023,33.2843,33.2933,21739.0
2021-05-28 13:20:00,36.92,36.94,36.9,36.93,32707.0,33.2933,33.3113,33.2753,33.3023,32707.0
2021-05-28 13:25:00,36.94,36.94,36.92,36.93,3206.0,33.3113,33.3113,33.2933,33.3023,3206.0
2021-05-28 13:30:00,36.93,36.94,36.92,36.93,28247.0,33.3023,33.3113,33.2933,33.3023,28247.0
2021-05-28 13:35:00,36.93,36.95,36.92,36.94,14137.0,33.3023,33.3204,33.2933,33.3113,14137.0
2021-05-28 13:40:00,36.93,36.94,36.91,36.94,27221.0,33.3023,33.3113,33.2843,33.3113,27221.0
2021-05-28 13:45:00,36.94,36.94,36.91,36.91,18183.0,33.3113,33.3113,33.2843,33.2843,18183.0
2021-05-28 13:50:00,36.91,36.93,36.9,36.92,35947.0,33.2843,33.3023,33.2753,33.2933,35947.0
2021-05-28 13:55:00,36.93,36.94,36.91,36.93,31878.0,33.3023,33.3113,33.2843,33.3023,31878.0
2021-05-28 14:00:00,36.93,36.93,36.92,36.93,63179.0,33.3023,33.3023,33.2933,33.3023,63179.0
2021-05-28 14:05:00,36.93,36.93,36.92,36.92,4594.0,33.3023,33.3023,33.2933,33.2933,4594.0
2021-05-28 14:10:00,36.93,36.95,36.92,36.95,37495.0,33.3023,33.3204,33.2933,33.3204,37495.0
2021-05-28 14:15:00,36.95,36.95,36.94,36.95,19148.0,33.3204,33.3204,33.3113,33.3204,19148.0
2021-05-28 14:20:00,36.95,36.97,36.94,36.96,17183.0,33.3204,33.3384,33.3113,33.3294,17183.0
2021-05-28 14:25:00,36.97,36.97,36.95,36.95,37965.0,33.3384,33.3384,33.3204,33.3204,37965.0
2021-05-28 14:30:00,36.95,36.97,36.95,36.97,15132.0,33.3204,33.3384,33.3204,33.3384,15132.0
2021-05-28 14:35:00,36.96,36.98,36.96,36.98,9905.0,33.3294,33.3474,33.3294,33.3474,9905.0
2021-05-28 14:40:00,36.98,36.99,36.97,36.98,21934.0,33.3474,33.3564,33.3384,33.3474,21934.0
2021-05-28 14:45:00,36.98,36.99,36.97,36.99,11851.0,33.3474,33.3564,33.3384,33.3564,11851.0
2021-05-28 14:50:00,36.99,36.99,36.98,36.99,4736.0,33.3564,33.3564,33.3474,33.3564,4736.0
2021-05-28 14:55:00,36.98,36.99,36.97,36.98,32440.0,33.3474,33.3564,33.3384,33.3474,32440.0
2021-05-28 15:00:00,36.98,36.99,36.96,36.97,38873.0,33.3474,33.3564,33.3294,33.3384,38873.0
2021-05-28 15:05:00,36.97,37.0,36.97,37.0,28146.0,33.3384,33.3655,33.3384,33.3655,28146.0
2021-05-28 15:10:00,37.0,37.01,36.99,37.0,20096.0,33.3655,33.3745,33.3564,33.3655,20096.0
2021-05-28 15:15:00,37.0,37.01,36.99,37.0,12884.0,33.3655,33.3745,33.3564,33.3655,12884.0
2021-05-28 15:20:00,37.0,37.01,36.99,37.0,22332.0,33.3655,33.3745,33.3564,33.3655,22332.0
2021-05-28 15:25:00,37.0,37.02,36.99,37.0,54837.0,33.3655,33.3835,33.3564,33.3655,54837.0
2021-05-28 15:30:00,37.0,37.03,36.99,37.02,65972.0,33.3655,33.3925,33.3564,33.3835,65972.0
2021-05-28 15:35:00,37.01,37.06,37.01,37.02,37619.0,33.3745,33.4196,33.3745,33.3835,37619.0
2021-05-28 15:40:00,37.03,37.03,37.01,37.03,27510.0,33.3925,33.3925,33.3745,33.3925,27510.0
2021-05-28 15:45:00,37.03,37.06,37.02,37.04,46963.0,33.3925,33.4196,33.3835,33.4015,46963.0
2021-05-28 15:50:00,37.04,37.09,37.02,37.04,200007.0,33.4015,33.4466,33.3835,33.4015,200007.0
2021-05-28 15:55:00,37.05,37.05,36.94,36.96,411599.0,33.4105,33.4105,33.3113,33.3294,411599.0
2021-06-01 09:30:00,36.99,37.1,36.9,36.99,95564.0,33.3564,33.4556,33.2753,33.3564,95564.0
2021-06-01 09:35:00,37.0,37.03,36.95,37.03,80245.0,33.3655,33.3925,33.3204,33.3925,80245.0
2021-06-01 09:40:00,37.03,37.05,36.98,37.02,45608.0,33.3925,33.4105,33.3474,33.3835,45608.0
2021-06-01 09:45:00,37.03,37.04,36.93,36.94,62244.0,33.3925,33.4015,33.3023,33.3113,62244.0
2021-06-01 09:50:00,36.95,37.04,36.94,37.04,13802.0,33.3204,33.4015,33.3113,33.4015,13802.0
2021-06-01 09:55:00,37.04,37.07,37.02,37.04,18264.0,33.4015,33.4286,33.3835,33.4015,18264.0
2021-06-01 10:00:00,37.05,37.06,37.02,37.05,19941.0,33.4105,33.4196,33.3835,33.4105,19941.0
2021-06-01 10:05:00,37.05,37.06,37.02,37.02,18018.0,33.4105,33.4196,33.3835,33.3835,18018.0
2021-06-01 10:10:00,37.02,37.03,36.99,37.01,29156.0,33.3835,33.3925,33.3564,33.3745,29156.0
2021-06-01 10:15:00,37.0,37.0,36.88,36.9,58222.0,33.3655,33.3655,33.2572,33.2753,58222.0
2021-06-01 10:20:00,36.9,36.92,36.87,36.91,35537.0,33.2753,33.2933,33.2482,33.2843,35537.0
2021-06-01 10:25:00,36.91,36.92,36.88,36.9,17204.0,33.2843,33.2933,33.2572,33.2753,17204.0
2021-06-01 10:30:00,36.9,36.9,36.8,36.83,41237.0,33.2753,33.2753,33.1851,33.2122,41237.0
2021-06-01 10:35:00,36.84,36.91,36.83,36.9,44613.0,33.2212,33.2843,33.2122,33.2753,44613.0
2021-06-01 10:40:00,36.89,36.92,36.87,36.91,133599.0,33.2663,33.2933,33.2482,33.2843,133599.0
2021-06-01 10:45:00,36.91,36.96,36.9,36.94,37802.0,33.2843,33.3294,33.2753,33.3113,37802.0
2021-06-01 10:50:00,36.94,36.94,36.87,36.92,116674.0,33.3113,33.3113,33.2482,33.2933,116674.0
2021-06-01 10:55:00,36.91,36.92,36.83,36.9,85946.0,33.2843,33.2933,33.2122,33.2753,85946.0
2021-06-01 11:00:00,36.9,36.94,36.87,36.94,171265.0,33.2753,33.3113,33.2482,33.3113,171265.0
2021-06-01 11:05:00,36.93,36.94,36.87,36.94,39835.0,33.3023,33.3113,33.2482,33.3113,39835.0
2021-06-01 11:10:00,36.94,36.96,36.93,36.95,11662.0,33.3113,33.3294,33.3023,33.3204,11662.0
2021-06-01 11:15:00,36.96,36.98,36.94,36.95,39279.0,33.3294,33.3474,33.3113,33.3204,39279.0
2021-06-01 11:20:00,36.95,36.99,36.94,36.98,14541.0,33.3204,33.3564,33.3113,33.3474,14541.0
2021-06-01 11:25:00,36.98,37.0,36.98,36.99,15466.0,33.3474,33.3655,33.3474,33.3564,15466.0
2021-06-01 11:30:00,36.98,36.98,36.93,36.96,17816.0,33.3474,33.3474,33.3023,33.3294,17816.0
2021-06-01 11:35:00,36.97,36.98,36.96,36.97,10654.0,33.3384,33.3474,33.3294,33.3384,10654.0
2021-06-01 11:40:00,36.96,36.97,36.94,36.95,23485.0,33.3294,33.3384,33.3113,33.3204,23485.0
2021-06-01 11:45:00,36.96,36.97,36.93,36.96,33112.0,33.3294,33.3384,33.3023,33.3294,33112.0
2021-06-01 11:50:00,36.96,36.97,36.95,36.95,9273.0,33.3294,33.3384,33.3204,33.3204,9273.0
2021-06-01 11:55:00,36.96,36.98,36.95,36.97,15335.0,33.3294,33.3474,33.3204,33.3384,15335.0
2021-06-01 12:00:00,36.97,37.0,36.96,37.0,13554.0,33.3384,33.3655,33.3294,33.3655,13554.0
2021-06-01 12:05:00,37.01,37.01,36.97,36.98,16603.0,33.3745,33.3745,33.3384,33.3474,16603.0
2021-06-01 12:10:00,36.98,36.99,36.97,36.98,13343.0,33.3474,33.3564,33.3384,33.3474,13343.0
2021-06-01 12:15:00,37.0,37.01,36.99,37.0,19515.0,33.3655,33.3745,33.3564,33.3655,19515.0
2021-06-01 12:20:00,37.01,37.01,36.97,36.98,11260.0,33.3745,33.3745,33.3384,33.3474,11260.0
2021-06-01 12:25:00,36.97,37.0,36.96,36.98,28874.0,33.3384,33.3655,33.3294,33.3474,28874.0
2021-06-01 12:30:00,36.98,36.98,36.96,36.97,10898.0,33.3474,33.3474,33.3294,33.3384,10898.0
2021-06-01 12:35:00,36.98,37.0,36.96,37.0,25623.0,33.3474,33.3655,33.3294,33.3655,25623.0
2021-06-01 12:40:00,37.0,37.03,36.99,37.02,24219.0,33.3655,33.3925,33.3564,33.3835,24219.0
2021-06-01 12:45:00,37.02,37.03,37.01,37.02,6939.0,33.3835,33.3925,33.3745,33.3835,6939.0
2021-06-01 12:50:00,37.02,37.02,36.94,36.95,18438.0,33.3835,33.3835,33.3113,33.3204,18438.0
2021-06-01 12:55:00,36.95,36.95,36.94,36.94,7653.0,33.3204,33.3204,33.3113,33.3113,7653.0
2021-06-01 13:00:00,36.95,36.96,36.92,36.93,11550.0,33.3204,33.3294,33.2933,33.3023,11550.0
2021-06-01 13:05:00,36.92,36.93,36.9,36.91,9583.0,33.2933,33.3023,33.2753,33.2843,9583.0
2021-06-01 13:10:00,36.91,36.92,36.89,36.89,13072.0,33.2843,33.2933,33.2663,33.2663,13072.0
2021-06-01 13:15:00,36.9,36.9,36.86,36.86,13368.0,33.2753,33.2753,33.2392,33.2392,13368.0
2021-06-01 13:20:00,36.87,36.87,36.82,36.83,14601.0,33.2482,33.2482,33.2031,33.2122,14601.0
2021-06-01 13:25:00,36.83,36.85,36.81,36.82,27827.0,33.2122,33.2302,33.1941,33.2031,27827.0
2021-06-01 13:30:00,36.82,36.84,36.8,36.84,20336.0,33.2031,33.2212,33.1851,33.2212,20336.0
2021-06-01 13:35:00,36.83,36.83,36.81,36.82,9140.0,33.2122,33.2122,33.1941,33.2031,9140.0
2021-06-01 13:40:00,36.82,36.83,36.81,36.83,6533.0,33.2031,33.2122,33.1941,33.2122,6533.0
2021-06-01 13:45:00,36.83,36.84,36.81,36.83,11148.0,33.2122,33.2212,33.1941,33.2122,11148.0
2021-06-01 13:50:00,36.84,36.84,36.77,36.78,23795.0,33.2212,33.2212,33.158,33.1671,23795.0
2021-06-01 13:55:00,36.77,36.83,36.77,36.8,16948.0,33.158,33.2122,33.158,33.1851,16948.0
2021-06-01 14:00:00,36.81,36.82,36.8,36.8,10050.0,33.1941,33.2031,33.1851,33.1851,10050.0
2021-06-01 14:05:00,36.8,36.82,36.79,36.8,20425.0,33.1851,33.2031,33.1761,33.1851,20425.0
2021-06-01 14:10:00,36.81,36.83,36.8,36.83,16932.0,33.1941,33.2122,33.1851,33.2122,16932.0
2021-06-01 14:15:00,36.83,36.83,36.81,36.83,13514.0,33.2122,33.2122,33.1941,33.2122,13514.0
2021-06-01 14:20:00,36.83,36.84,36.82,36.84,18162.0,33.2122,33.2212,33.2031,33.2212,18162.0
2021-06-01 14:25:00,36.84,36.86,36.83,36.86,13970.0,33.2212,33.2392,33.2122,33.2392,13970.0
2021-06-01 14:30:00,36.86,36.86,36.79,36.8,23236.0,33.2392,33.2392,33.1761,33.1851,23236.0
2021-06-01 14:35:00,36.8,36.84,36.8,36.84,20452.0,33.1851,33.2212,33.1851,33.2212,20452.0
2021-06-01 14:40:00,36.84,36.87,36.83,36.84,32440.0,33.2212,33.2482,33.2122,33.2212,32440.0
2021-06-01 14:45:00,36.84,36.84,36.82,36.84,17455.0,33.2212,33.2212,33.2031,33.2212,17455.0
2021-06-01 14:50:00,36.84,36.85,36.83,36.85,10365.0,33.2212,33.2302,33.2122,33.2302,10365.0
2021-06-01 14:55:00,36.85,36.86,36.84,36.86,12153.0,33.2302,33.2392,33.2212,33.2392,12153.0
2021-06-01 15:00:00,36.86,36.89,36.85,36.89,14104.0,33.2392,33.2663,33.2302,33.2663,14104.0
2021-06-01 15:05:00,36.89,36.9,36.87,36.88,24186.0,33.2663,33.2753,33.2482,33.2572,24186.0
2021-06-01 15:10:00,36.88,36.9,36.86,36.87,29491.0,33.2572,33.2753,33.2392,33.2482,29491.0
2021-06-01 15:15:00,36.86,36.88,36.85,36.88,20357.0,33.2392,33.2572,33.2302,33.2572,20357.0
2021-06-01 15:20:00,36.88,36.89,36.88,36.89,9880.0,33.2572,33.2663,33.2572,33.2663,9880.0
2021-06-01 15:25:00,36.89,36.9,36.87,36.87,39659.0,33.2663,33.2753,33.2482,33.2482,39659.0
2021-06-01 15:30:00,36.87,36.87,36.83,36.84,37248.0,33.2482,33.2482,33.2122,33.2212,37248.0
2021-06-01 15:35:00,36.85,36.86,36.83,36.84,27371.0,33.2302,33.2392,33.2122,33.2212,27371.0
2021-06-01 15:40:00,36.85,36.88,36.84,36.87,54604.0,33.2302,33.2572,33.2212,33.2482,54604.0
2021-06-01 15:45:00,36.87,36.88,36.85,36.86,35077.0,33.2482,33.2572,33.2302,33.2392,35077.0
2021-06-01 15:50:00,36.86,36.96,36.85,36.94,177748.0,33.2392,33.3294,33.2302,33.3113,177748.0
2021-06-01 15:55:00,36.95,36.95,36.87,36.88,235073.0,33.3204,33.3204,33.2482,33.2572,235073.0
2021-06-02 09:30:00,36.89,36.96,36.68,36.82,100532.0,33.2663,33.3294,33.0769,33.2031,100532.0
2021-06-02 09:35:00,36.81,36.87,36.78,36.86,25508.0,33.1941,33.2482,33.1671,33.2392,25508.0
2021-06-02 09:40:00,36.86,36.91,36.82,36.83,36540.0,33.2392,33.2843,33.2031,33.2122,36540.0
2021-06-02 09:45:00,36.83,36.89,36.83,36.87,39676.0,33.2122,33.2663,33.2122,33.2482,39676.0
2021-06-02 09:50:00,36.87,36.93,36.85,36.92,18791.0,33.2482,33.3023,33.2302,33.2933,18791.0
2021-06-02 09:55:00,36.93,36.97,36.92,36.95,17722.0,33.3023,33.3384,33.2933,33.3204,17722.0
2021-06-02 10:00:00,36.95,36.97,36.91,36.91,23969.0,33.3204,33.3384,33.2843,33.2843,23969.0
2021-06-02 10:05:00,36.91,36.94,36.9,36.91,22842.0,33.2843,33.3113,33.2753,33.2843,22842.0
2021-06-02 10:10:00,36.91,36.94,36.87,36.87,21315.0,33.2843,33.3113,33.2482,33.2482,21315.0
2021-06-02 10:15:00,36.87,36.91,36.87,36.89,17130.0,33.2482,33.2843,33.2482,33.2663,17130.0
2021-06-02 10:20:00,36.9,36.93,36.88,36.9,18868.0,33.2753,33.3023,33.2572,33.2753,18868.0
2021-06-02 10:25:00,36.9,36.9,36.84,36.84,20383.0,33.2753,33.2753,33.2212,33.2212,20383.0
2021-06-02 10:30:00,36.84,36.85,36.82,36.85,18347.0,33.2212,33.2302,33.2031,33.2302,18347.0
2021-06-02 10:35:00,36.84,36.85,36.8,36.8,11829.0,33.2212,33.2302,33.1851,33.1851,11829.0
2021-06-02 10:40:00,36.8,36.8,36.74,36.74,65609.0,33.1851,33.1851,33.131,33.131,65609.0
2021-06-02 10:45:00,36.75,36.8,36.75,36.77,77893.0,33.14,33.1851,33.14,33.158,77893.0
2021-06-02 10:50:00,36.77,36.77,36.74,36.77,33275.0,33.158,33.158,33.131,33.158,33275.0
2021-06-02 10:55:00,36.77,36.83,36.76,36.83,11372.0,33.158,33.2122,33.149,33.2122,11372.0
2021-06-02 11:00:00,36.83,36.85,36.8,36.8,16058.0,33.2122,33.2302,33.1851,33.1851,16058.0
2021-06-02 11:05:00,36.81,36.85,36.8,36.84,14210.0,33.1941,33.2302,33.1851,33.2212,14210.0
2021-06-02 11:10:00,36.84,36.86,36.84,36.86,9889.0,33.2212,33.2392,33.2212,33.2392,9889.0
2021-06-02 11:15:00,36.86,36.87,36.81,36.84,36090.0,33.2392,33.2482,33.1941,33.2212,36090.0
2021-06-02 11:20:00,36.84,36.87,36.82,36.83,35947.0,33.2212,33.2482,33.2031,33.2122,35947.0
2021-06-02 11:25:00,36.83,36.84,36.81,36.83,35830.0,33.2122,33.2212,33.1941,33.2122,35830.0
2021-06-02 11:30:00,36.84,36.85,36.82,36.84,24292.0,33.2212,33.2302,33.2031,33.2212,24292.0
2021-06-02 11:35:00,36.84,36.85,36.83,36.84,5569.0,33.2212,33.2302,33.2122,33.2212,5569.0
2021-06-02 11:40:00,36.84,36.86,36.83,36.86,22926.0,33.2212,33.2392,33.2122,33.2392,22926.0
2021-06-02 11:45:00,36.86,36.87,36.84,36.86,32318.0,33.2392,33.2482,33.2212,33.2392,32318.0
2021-06-02 11:50:00,36.86,36.88,36.85,36.88,37629.0,33.2392,33.2572,33.2302,33.2572,37629.0
2021-06-02 11:55:00,36.87,36.88,36.86,36.86,18980.0,33.2482,33.2572,33.2392,33.2392,18980.0
2021-06-02 12:00:00,36.87,36.9,36.86,36.9,29423.0,33.2482,33.2753,33.2392,33.2753,29423.0
2021-06-02 12:05:00,36.9,36.94,36.9,36.91,17757.0,33.2753,33.3113,33.2753,33.2843,17757.0
2021-06-02 12:10:00,36.91,36.91,36.9,36.9,5119.0,33.2843,33.2843,33.2753,33.2753,5119.0
2021-06-02 12:15:00,36.91,36.92,36.91,36.92,7935.0,33.2843,33.2933,33.2843,33.2933,7935.0
2021-06-02 12:20:00,36.91,36.93,36.91,36.92,11717.0,33.2843,33.3023,33.2843,33.2933,11717.0
2021-06-02 12:25:00,36.92,36.95,36.91,36.95,34192.0,33.2933,33.3204,33.2843,33.3204,34192.0
2021-06-02 12:30:00,36.94,36.95,36.91,36.94,27672.0,33.3113,33.3204,33.2843,33.3113,27672.0
2021-06-02 12:35:00,36.95,36.96,36.92,36.95,58724.0,33.3204,33.3294,33.2933,33.3204,58724.0
2021-06-02 12:40:00,36.95,37.0,36.95,37.0,6600.0,33.3204,33.3655,33.3204,33.3655,6600.0
2021-06-02 12:45:00,37.0,37.01,36.97,36.98,10615.0,33.3655,33.3745,33.3384,33.3474,10615.0
2021-06-02 12:50:00,36.98,37.02,36.98,37.0,13693.0,33.3474,33.3835,33.3474,33.3655,13693.0
2021-06-02 12:55:00,37.0,37.04,36.99,37.04,14562.0,33.3655,33.4015,33.3564,33.4015,14562.0
2021-06-02 13:00:00,37.04,37.05,37.03,37.04,11819.0,33.4015,33.4105,33.3925,33.4015,11819.0
2021-06-02 13:05:00,37.04,37.05,37.02,37.02,12357.0,33.4015,33.4105,33.3835,33.3835,12357.0
2021-06-02 13:10:00,37.03,37.05,37.01,37.02,28984.0,33.3925,33.4105,33.3745,33.3835,28984.0
2021-06-02 13:15:00,37.02,37.08,37.01,37.08,25452.0,33.3835,33.4376,33.3745,33.4376,25452.0
2021-06-02 13:20:00,37.08,37.08,37.05,37.05,15285.0,33.4376,33.4376,33.4105,33.4105,15285.0
2021-06-02 13:25:00,37.05,37.06,37.02,37.03,30988.0,33.4105,33.4196,33.3835,33.3925,30988.0
2021-06-02 13:30:00,37.03,37.05,37.02,37.05,10065.0,33.3925,33.4105,33.3835,33.4105,10065.0
2021-06-02 13:35:00,37.05,37.07,37.04,37.07,6808.0,33.4105,33.4286,33.4015,33.4286,6808.0
2021-06-02 13:40:00,37.07,37.07,37.05,37.07,7740.0,33.4286,33.4286,33.4105,33.4286,7740.0
2021-06-02 13:45:00,37.07,37.07,37.05,37.05,19093.0,33.4286,33.4286,33.4105,33.4105,19093.0
2021-06-02 13:50:00,37.05,37.06,37.03,37.03,25443.0,33.4105,33.4196,33.3925,33.3925,25443.0
2021-06-02 13:55:00,37.03,37.05,37.02,37.04,12073.0,33.3925,33.4105,33.3835,33.4015,12073.0
2021-06-02 14:00:00,37.04,37.04,37.01,37.02,30615.0,33.4015,33.4015,33.3745,33.3835,30615.0
2021-06-02 14:05:00,37.03,37.04,37.02,37.02,11826.0,33.3925,33.4015,33.3835,33.3835,11826.0
2021-06-02 14:10:00,37.02,37.03,36.97,37.02,38566.0,33.3835,33.3925,33.3384,33.3835,38566.0
2021-06-02 14:15:00,37.01,37.06,37.0,37.06,14390.0,33.3745,33.4196,33.3655,33.4196,14390.0
2021-06-02 14:20:00,37.05,37.07,37.01,37.01,28718.0,33.4105,33.4286,33.3745,33.3745,28718.0
2021-06-02 14:25:00,37.01,37.02,36.98,37.0,26675.0,33.3745,33.3835,33.3474,33.3655,26675.0
2021-06-02 14:30:00,37.0,37.03,36.99,37.02,11953.0,33.3655,33.3925,33.3564,33.3835,11953.0
2021-06-02 14:35:00,37.02,37.03,37.0,37.02,22234.0,33.3835,33.3925,33.3655,33.3835,22234.0
2021-06-02 14:40:00,37.02,37.02,37.0,37.0,9319.0,33.3835,33.3835,33.3655,33.3655,9319.0
2021-06-02 14:45:00,37.01,37.03,37.0,37.02,17936.0,33.3745,33.3925,33.3655,33.3835,17936.0
2021-06-02 14:50:00,37.02,37.04,37.0,37.02,14913.0,33.3835,33.4015,33.3655,33.3835,14913.0
2021-06-02 14:55:00,37.02,37.03,36.98,37.0,15125.0,33.3835,33.3925,33.3474,33.3655,15125.0
2021-06-02 15:00:00,36.99,37.0,36.98,36.99,6288.0,33.3564,33.3655,33.3474,33.3564,6288.0
2021-06-02 15:05:00,37.0,37.0,36.98,37.0,10467.0,33.3655,33.3655,33.3474,33.3655,10467.0
2021-06-02 15:10:00,37.0,37.01,36.96,36.97,34066.0,33.3655,33.3745,33.3294,33.3384,34066.0
2021-06-02 15:15:00,36.98,36.98,36.96,36.98,21999.0,33.3474,33.3474,33.3294,33.3474,21999.0
2021-06-02 15:20:00,36.98,36.99,36.96,36.98,15384.0,33.3474,33.3564,33.3294,33.3474,15384.0
2021-06-02 15:25:00,36.98,37.01,36.98,37.01,16012.0,33.3474,33.3745,33.3474,33.3745,16012.0
2021-06-02 15:30:00,37.01,37.02,36.99,37.0,25502.0,33.3745,33.3835,33.3564,33.3655,25502.0
2021-06-02 15:35:00,37.0,37.0,36.96,36.97,32238.0,33.3655,33.3655,33.3294,33.3384,32238.0
2021-06-02 15:40:00,36.97,37.0,36.96,36.99,45048.0,33.3384,33.3655,33.3294,33.3564,45048.0
2021-06-02 15:45:00,36.98,37.01,36.98,37.01,46436.0,33.3474,33.3745,33.3474,33.3745,46436.0
2021-06-02 15:50:00,37.01,37.04,36.97,37.03,118359.0,33.3745,33.4015,33.3384,33.3925,118359.0
2021-06-02 15:55:00,37.03,37.09,37.03,37.05,259918.0,33.3925,33.4466,33.3925,33.4105,259918.0
2021-06-03 09:30:00,36.77,36.77,36.52,36.7,174913.0,33.158,33.158,32.9326,33.0949,174913.0
2021-06-03 09:35:00,36.72,36.81,36.7,36.81,32626.0,33.113,33.1941,33.0949,33.1941,32626.0
2021-06-03 09:40:00,36.8,36.8,36.7,36.72,33865.0,33.1851,33.1851,33.0949,33.113,33865.0
2021-06-03 09:45:00,36.71,36.74,36.67,36.7,44480.0,33.1039,33.131,33.0679,33.0949,44480.0
2021-06-03 09:50:00,36.69,36.77,36.68,36.76,25680.0,33.0859,33.158,33.0769,33.149,25680.0
2021-06-03 09:55:00,36.75,36.77,36.73,36.76,26629.0,33.14,33.158,33.122,33.149,26629.0
2021-06-03 10:00:00,36.75,36.77,36.73,36.76,41457.0,33.14,33.158,33.122,33.149,41457.0
2021-06-03 10:05:00,36.76,36.83,36.75,36.81,19485.0,33.149,33.2122,33.14,33.1941,19485.0
2021-06-03 10:10:00,36.8,36.81,36.76,36.77,18000.0,33.1851,33.1941,33.149,33.158,18000.0
2021-06-03 10:15:00,36.77,36.81,36.77,36.8,14798.0,33.158,33.1941,33.158,33.1851,14798.0
2021-06-03 10:20:00,36.81,36.83,36.78,36.79,11845.0,33.1941,33.2122,33.1671,33.1761,11845.0
2021-06-03 10:25:00,36.8,36.8,36.75,36.76,24067.0,33.1851,33.1851,33.14,33.149,24067.0
2021-06-03 10:30:00,36.76,36.76,36.68,36.71,43416.0,33.149,33.149,33.0769,33.1039,43416.0
2021-06-03 10:35:00,36.7,36.72,36.65,36.66,35111.0,33.0949,33.113,33.0498,33.0589,35111.0
2021-06-03 10:40:00,36.66,36.67,36.61,36.65,49229.0,33.0589,33.0679,33.0138,33.0498,49229.0
2021-06-03 10:45:00,36.64,36.7,36.62,36.69,36710.0,33.0408,33.0949,33.0228,33.0859,36710.0
2021-06-03 10:50:00,36.7,36.76,36.69,36.75,15364.0,33.0949,33.149,33.0859,33.14,15364.0
2021-06-03 10:55:00,36.76,36.81,36.74,36.8,16887.0,33.149,33.1941,33.131,33.1851,16887.0
2021-06-03 11:00:00,36.8,36.89,36.79,36.88,25726.0,33.1851,33.2663,33.1761,33.2572,25726.0
2021-06-03 11:05:00,36.88,36.95,36.87,36.95,24911.0,33.2572,33.3204,33.2482,33.3204,24911.0
2021-06-03 11:10:00,36.95,36.96,36.9,36.91,16747.0,33.3204,33.3294,33.2753,33.2843,16747.0
2021-06-03 11:15:00,36.92,36.93,36.88,36.88,19375.0,33.2933,33.3023,33.2572,33.2572,19375.0
2021-06-03 11:20:00,36.89,36.93,36.87,36.91,25714.0,33.2663,33.3023,33.2482,33.2843,25714.0
2021-06-03 11:25:00,36.91,36.95,36.9,36.91,46474.0,33.2843,33.3204,33.2753,33.2843,46474.0
2021-06-03 11:30:00,36.9,36.94,36.86,36.92,34856.0,33.2753,33.3113,33.2392,33.2933,34856.0
2021-06-03 11:35:00,36.91,36.92,36.84,36.84,30164.0,33.2843,33.2933,33.2212,33.2212,30164.0
2021-06-03 11:40:00,36.84,36.88,36.82,36.86,27756.0,33.2212,33.2572,33.2031,33.2392,27756.0
2021-06-03 11:45:00,36.86,36.88,36.83,36.86,45814.0,33.2392,33.2572,33.2122,33.2392,45814.0
2021-06-03 11:50:00,36.86,36.87,36.82,36.86,32884.0,33.2392,33.2482,33.2031,33.2392,32884.0
2021-06-03 11:55:00,36.86,36.91,36.85,36.91,26781.0,33.2392,33.2843,33.2302,33.2843,26781.0
2021-06-03 12:00:00,36.9,36.93,36.86,36.87,28292.0,33.2753,33.3023,33.2392,33.2482,28292.0
2021-06-03 12:05:00,36.87,36.9,36.86,36.89,12244.0,33.2482,33.2753,33.2392,33.2663,12244.0
2021-06-03 12:10:00,36.88,36.88,36.84,36.85,11337.0,33.2572,33.2572,33.2212,33.2302,11337.0
2021-06-03 12:15:00,36.85,36.87,36.78,36.79,45692.0,33.2302,33.2482,33.1671,33.1761,45692.0
2021-06-03 12:20:00,36.79,36.81,36.77,36.77,15894.0,33.1761,33.1941,33.158,33.158,15894.0
2021-06-03 12:25:00,36.78,36.79,36.75,36.76,13164.0,33.1671,33.1761,33.14,33.149,13164.0
2021-06-03 12:30:00,36.76,36.79,36.75,36.79,18009.0,33.149,33.1761,33.14,33.1761,18009.0
2021-06-03 12:35:00,36.79,36.81,36.78,36.81,18089.0,33.1761,33.1941,33.1671,33.1941,18089.0
2021-06-03 12:40:00,36.8,36.83,36.8,36.83,12226.0,33.1851,33.2122,33.1851,33.2122,12226.0
2021-06-03 12:45:00,36.83,36.83,36.79,36.8,12813.0,33.2122,33.2122,33.1761,33.1851,12813.0
2021-06-03 12:50:00,36.8,36.81,36.78,36.79,17667.0,33.1851,33.1941,33.1671,33.1761,17667.0
2021-06-03 12:55:00,36.79,36.79,36.74,36.78,22639.0,33.1761,33.1761,33.131,33.1671,22639.0
2021-06-03 13:00:00,36.78,36.78,36.74,36.77,17137.0,33.1671,33.1671,33.131,33.158,17137.0
2021-06-03 13:05:00,36.77,36.79,36.74,36.77,15783.0,33.158,33.1761,33.131,33.158,15783.0
2021-06-03 13:10:00,36.78,36.79,36.76,36.79,11813.0,33.1671,33.1761,33.149,33.1761,11813.0
2021-06-03 13:15:00,36.79,36.8,36.77,36.79,12922.0,33.1761,33.1851,33.158,33.1761,12922.0
2021-06-03 13:20:00,36.78,36.8,36.78,36.8,9547.0,33.1671,33.1851,33.1671,33.1851,9547.0
2021-06-03 13:25:00,36.8,36.81,36.79,36.81,8558.0,33.1851,33.1941,33.1761,33.1941,8558.0
2021-06-03 13:30:00,36.8,36.82,36.8,36.82,14451.0,33.1851,33.2031,33.1851,33.2031,14451.0
2021-06-03 13:35:00,36.82,36.82,36.81,36.82,9400.0,33.2031,33.2031,33.1941,33.2031,9400.0
2021-06-03 13:40:00,36.82,36.86,36.82,36.84,18811.0,33.2031,33.2392,33.2031,33.2212,18811.0
2021-06-03 13:45:00,36.85,36.88,36.85,36.88,20093.0,33.2302,33.2572,33.2302,33.2572,20093.0
2021-06-03 13:50:00,36.88,36.88,36.86,36.86,4200.0,33.2572,33.2572,33.2392,33.2392,4200.0
2021-06-03 13:55:00,36.86,36.87,36.86,36.86,7296.0,33.2392,33.2482,33.2392,33.2392,7296.0
2021-06-03 14:00:00,36.87,36.87,36.86,36.87,9415.0,33.2482,33.2482,33.2392,33.2482,9415.0
2021-06-03 14:05:00,36.86,36.88,36.84,36.88,21565.0,33.2392,33.2572,33.2212,33.2572,21565.0
2021-06-03 14:10:00,36.88,36.9,36.88,36.88,20719.0,33.2572,33.2753,33.2572,33.2572,20719.0
2021-06-03 14:15:00,36.89,36.89,36.87,36.88,18166.0,33.2663,33.2663,33.2482,33.2572,18166.0
2021-06-03 14:20:00,36.88,36.89,36.88,36.88,5576.0,33.2572,33.2663,33.2572,33.2572,5576.0
2021-06-03 14:25:00,36.89,36.89,36.86,36.86,16245.0,33.2663,33.2663,33.2392,33.2392,16245.0
2021-06-03 14:30:00,36.87,36.89,36.86,36.88,11190.0,33.2482,33.2663,33.2392,33.2572,11190.0
2021-06-03 14:35:00,36.87,36.87,36.85,36.86,20233.0,33.2482,33.2482,33.2302,33.2392,20233.0
2021-06-03 14:40:00,36.86,36.86,36.85,36.85,4943.0,33.2392,33.2392,33.2302,33.2302,4943.0
2021-06-03 14:45:00,36.85,36.88,36.85,36.88,13693.0,33.2302,33.2572,33.2302,33.2572,13693.0
2021-06-03 14:50:00,36.87,36.88,36.86,36.87,12716.0,33.2482,33.2572,33.2392,33.2482,12716.0
2021-06-03 14:55:00,36.86,36.86,36.84,36.84,8567.0,33.2392,33.2392,33.2212,33.2212,8567.0
2021-06-03 15:00:00,36.84,36.87,36.83,36.86,29712.0,33.2212,33.2482,33.2122,33.2392,29712.0
2021-06-03 15:05:00,36.86,36.87,36.83,36.83,5810.0,33.2392,33.2482,33.2122,33.2122,5810.0
2021-06-03 15:10:00,36.84,36.85,36.82,36.84,12648.0,33.2212,33.2302,33.2031,33.2212,12648.0
2021-06-03 15:15:00,36.84,36.88,36.83,36.88,19141.0,33.2212,33.2572,33.2122,33.2572,19141.0
2021-06-03 15:20:00,36.87,36.89,36.86,36.87,24526.0,33.2482,33.2663,33.2392,33.2482,24526.0
2021-06-03 15:25:00,36.87,36.89,36.85,36.88,27210.0,33.2482,33.2663,33.2302,33.2572,27210.0
2021-06-03 15:30:00,36.89,36.92,36.88,36.92,21181.0,33.2663,33.2933,33.2572,33.2933,21181.0
2021-06-03 15:35:00,36.92,36.97,36.91,36.97,47777.0,33.2933,33.3384,33.2843,33.3384,47777.0
2021-06-03 15:40:00,36.96,36.98,36.95,36.95,27886.0,33.3294,33.3474,33.3204,33.3204,27886.0
2021-06-03 15:45:00,36.96,36.98,36.94,36.94,41400.0,33.3294,33.3474,33.3113,33.3113,41400.0
2021-06-03 15:50:00,36.95,36.97,36.92,36.95,116444.0,33.3204,33.3384,33.2933,33.3204,116444.0
2021-06-03 15:55:00,36.95,36.97,36.91,36.92,236651.0,33.3204,33.3384,33.2843,33.2933,236651.0
2021-06-04 09:30:00,36.97,37.03,36.88,36.93,90095.0,33.3384,33.3925,33.2572,33.3023,90095.0
2021-06-04 09:35:00,36.93,36.96,36.9,36.94,65136.0,33.3023,33.3294,33.2753,33.3113,65136.0
2021-06-04 09:40:00,36.95,37.05,36.94,36.97,70807.0,33.3204,33.4105,33.3113,33.3384,70807.0
2021-06-04 09:45:00,36.97,36.98,36.9,36.94,76130.0,33.3384,33.3474,33.2753,33.3113,76130.0
2021-06-04 09:50:00,36.94,37.01,36.91,36.94,51971.0,33.3113,33.3745,33.2843,33.3113,51971.0
2021-06-04 09:55:00,36.93,36.94,36.86,36.88,60668.0,33.3023,33.3113,33.2392,33.2572,60668.0
2021-06-04 10:00:00,36.88,36.98,36.87,36.95,59829.0,33.2572,33.3474,33.2482,33.3204,59829.0
2021-06-04 10:05:00,36.95,36.99,36.92,36.98,57825.0,33.3204,33.3564,33.2933,33.3474,57825.0
2021-06-04 10:10:00,36.98,37.03,36.96,37.02,45009.0,33.3474,33.3925,33.3294,33.3835,45009.0
2021-06-04 10:15:00,37.01,37.02,36.97,36.98,30758.0,33.3745,33.3835,33.3384,33.3474,30758.0
2021-06-04 10:20:00,36.98,37.02,36.92,36.92,41099.0,33.3474,33.3835,33.2933,33.2933,41099.0
2021-06-04 10:25:00,36.92,36.94,36.9,36.91,56248.0,33.2933,33.3113,33.2753,33.2843,56248.0
2021-06-04 10:30:00,36.9,36.94,36.89,36.93,41412.0,33.2753,33.3113,33.2663,33.3023,41412.0
2021-06-04 10:35:00,36.93,36.94,36.91,36.91,46308.0,33.3023,33.3113,33.2843,33.2843,46308.0
2021-06-04 10:40:00,36.91,37.02,36.91,37.01,50087.0,33.2843,33.3835,33.2843,33.3745,50087.0
2021-06-04 10:45:00,37.01,37.04,37.0,37.02,45558.0,33.3745,33.4015,33.3655,33.3835,45558.0
2021-06-04 10:50:00,37.02,37.02,37.0,37.0,26240.0,33.3835,33.3835,33.3655,33.3655,26240.0
2021-06-04 10:55:00,37.01,37.06,36.98,36.98,48716.0,33.3745,33.4196,33.3474,33.3474,48716.0
2021-06-04 11:00:00,36.98,37.03,36.97,37.02,51355.0,33.3474,33.3925,33.3384,33.3835,51355.0
2021-06-04 11:05:00,37.02,37.02,36.97,36.97,38066.0,33.3835,33.3835,33.3384,33.3384,38066.0
2021-06-04 11:10:00,36.98,37.0,36.96,37.0,37093.0,33.3474,33.3655,33.3294,33.3655,37093.0
2021-06-04 11:15:00,37.0,37.01,36.98,36.98,29569.0,33.3655,33.3745,33.3474,33.3474,29569.0
2021-06-04 11:20:00,36.98,36.99,36.95,36.95,21665.0,33.3474,33.3564,33.3204,33.3204,21665.0
2021-06-04 11:25:00,36.95,36.97,36.9,36.97,61353.0,33.3204,33.3384,33.2753,33.3384,61353.0
2021-06-04 11:30:00,36.97,37.0,36.93,36.94,38085.0,33.3384,33.3655,33.3023,33.3113,38085.0
2021-06-04 11:35:00,36.94,36.95,36.91,36.91,37201.0,33.3113,33.3204,33.2843,33.2843,37201.0
2021-06-04 11:40:00,36.91,36.92,36.86,36.89,52475.0,33.2843,33.2933,33.2392,33.2663,52475.0
2021-06-04 11:45:00,36.88,36.9,36.84,36.86,31493.0,33.2572,33.2753,33.2212,33.2392,31493.0
2021-06-04 11:50:00,36.87,36.87,36.8,36.81,23889.0,33.2482,33.2482,33.1851,33.1941,23889.0
2021-06-04 11:55:00,36.81,36.84,36.78,36.79,35189.0,33.1941,33.2212,33.1671,33.1761,35189.0
2021-06-04 12:00:00,36.79,36.87,36.79,36.86,38927.0,33.1761,33.2482,33.1761,33.2392,38927.0
2021-06-04 12:05:00,36.86,36.88,36.83,36.84,23713.0,33.2392,33.2572,33.2122,33.2212,23713.0
2021-06-04 12:10:00,36.84,36.86,36.83,36.86,12824.0,33.2212,33.2392,33.2122,33.2392,12824.0
2021-06-04 12:15:00,36.86,36.91,36.85,36.89,20612.0,33.2392,33.2843,33.2302,33.2663,20612.0
2021-06-04 12:20:00,36.89,36.9,36.87,36.88,6171.0,33.2663,33.2753,33.2482,33.2572,6171.0
2021-06-04 12:25:00,36.88,36.91,36.87,36.9,18407.0,33.2572,33.2843,33.2482,33.2753,18407.0
2021-06-04 12:30:00,36.89,36.91,36.88,36.91,8512.0,33.2663,33.2843,33.2572,33.2843,8512.0
2021-06-04 12:35:00,36.91,36.91,36.9,36.91,5450.0,33.2843,33.2843,33.2753,33.2843,5450.0
2021-06-04 12:40:00,36.91,36.94,36.9,36.9,25442.0,33.2843,33.3113,33.2753,33.2753,25442.0
2021-06-04 12:45:00,36.9,36.91,36.88,36.91,13684.0,33.2753,33.2843,33.2572,33.2843,13684.0
2021-06-04 12:50:00,36.9,36.91,36.89,36.9,6600.0,33.2753,33.2843,33.2663,33.2753,6600.0
2021-06-04 12:55:00,36.89,36.9,36.87,36.87,8739.0,33.2663,33.2753,33.2482,33.2482,8739.0
2021-06-04 13:00:00,36.87,36.9,36.86,36.87,24858.0,33.2482,33.2753,33.2392,33.2482,24858.0
2021-06-04 13:05:00,36.87,36.87,36.85,36.85,7914.0,33.2482,33.2482,33.2302,33.2302,7914.0
2021-06-04 13:10:00,36.85,36.86,36.84,36.84,10088.0,33.2302,33.2392,33.2212,33.2212,10088.0
2021-06-04 13:15:00,36.84,36.85,36.83,36.84,8706.0,33.2212,33.2302,33.2122,33.2212,8706.0
2021-06-04 13:20:00,36.83,36.84,36.81,36.82,10502.0,33.2122,33.2212,33.1941,33.2031,10502.0
2021-06-04 13:25:00,36.82,36.83,36.8,36.8,17693.0,33.2031,33.2122,33.1851,33.1851,17693.0
2021-06-04 13:30:00,36.8,36.81,36.79,36.8,17709.0,33.1851,33.1941,33.1761,33.1851,17709.0
2021-06-04 13:35:00,36.8,36.81,36.79,36.81,13344.0,33.1851,33.1941,33.1761,33.1941,13344.0
2021-06-04 13:40:00,36.81,36.85,36.8,36.84,28847.0,33.1941,33.2302,33.1851,33.2212,28847.0
2021-06-04 13:45:00,36.84,36.87,36.83,36.87,26588.0,33.2212,33.2482,33.2122,33.2482,26588.0
2021-06-04 13:50:00,36.87,36.88,36.85,36.86,11989.0,33.2482,33.2572,33.2302,33.2392,11989.0
2021-06-04 13:55:00,36.86,36.86,36.83,36.84,9909.0,33.2392,33.2392,33.2122,33.2212,9909.0
2021-06-04 14:00:00,36.84,36.85,36.83,36.85,11501.0,33.2212,33.2302,33.2122,33.2302,11501.0
2021-06-04 14:05:00,36.85,36.88,36.84,36.88,13344.0,33.2302,33.2572,33.2212,33.2572,13344.0
2021-06-04 14:10:00,36.88,36.89,36.86,36.86,14459.0,33.2572,33.2663,33.2392,33.2392,14459.0
2021-06-04 14:15:00,36.87,36.87,36.86,36.87,9916.0,33.2482,33.2482,33.2392,33.2482,9916.0
2021-06-04 14:20:00,36.87,36.89,36.86,36.88,13051.0,33.2482,33.2663,33.2392,33.2572,13051.0
2021-06-04 14:25:00,36.88,36.91,36.87,36.89,15679.0,33.2572,33.2843,33.2482,33.2663,15679.0
2021-06-04 14:30:00,36.9,36.9,36.88,36.89,13434.0,33.2753,33.2753,33.2572,33.2663,13434.0
2021-06-04 14:35:00,36.88,36.92,36.88,36.9,17782.0,33.2572,33.2933,33.2572,33.2753,17782.0
2021-06-04 14:40:00,36.91,36.91,36.88,36.89,13214.0,33.2843,33.2843,33.2572,33.2663,13214.0
2021-06-04 14:45:00,36.88,36.89,36.87,36.88,15793.0,33.2572,33.2663,33.2482,33.2572,15793.0
2021-06-04 14:50:00,36.88,36.92,36.87,36.91,32442.0,33.2572,33.2933,33.2482,33.2843,32442.0
2021-06-04 14:55:00,36.91,36.91,36.89,36.9,8221.0,33.2843,33.2843,33.2663,33.2753,8221.0
2021-06-04 15:00:00,36.9,36.92,36.89,36.91,14363.0,33.2753,33.2933,33.2663,33.2843,14363.0
2021-06-04 15:05:00,36.91,36.92,36.9,36.91,9664.0,33.2843,33.2933,33.2753,33.2843,9664.0
2021-06-04 15:10:00,36.91,36.95,36.9,36.94,28350.0,33.2843,33.3204,33.2753,33.3113,28350.0
2021-06-04 15:15:00,36.94,36.94,36.92,36.94,15239.0,33.3113,33.3113,33.2933,33.3113,15239.0
2021-06-04 15:20:00,36.93,36.95,36.91,36.95,28869.0,33.3023,33.3204,33.2843,33.3204,28869.0
2021-06-04 15:25:00,36.94,36.95,36.92,36.95,27236.0,33.3113,33.3204,33.2933,33.3204,27236.0
2021-06-04 15:30:00,36.95,36.95,36.91,36.93,37242.0,33.3204,33.3204,33.2843,33.3023,37242.0
2021-06-04 15:35:00,36.92,36.93,36.91,36.91,25212.0,33.2933,33.3023,33.2843,33.2843,25212.0
2021-06-04 15:40:00,36.91,36.92,36.9,36.91,53298.0,33.2843,33.2933,33.2753,33.2843,53298.0
2021-06-04 15:45:00,36.92,36.93,36.9,36.92,59155.0,33.2933,33.3023,33.2753,33.2933,59155.0
2021-06-04 15:50:00,36.92,36.95,36.9,36.95,152541.0,33.2933,33.3204,33.2753,33.3204,152541.0
2021-06-04 15:55:00,36.94,36.94,36.88,36.91,204282.0,33.3113,33.3113,33.2572,33.2843,204282.0
2021-06-07 09:30:00,36.92,36.92,36.73,36.86,99028.0,33.2933,33.2933,33.122,33.2392,99028.0
2021-06-07 09:35:00,36.84,36.91,36.84,36.91,23258.0,33.2212,33.2843,33.2212,33.2843,23258.0
2021-06-07 09:40:00,36.9,36.9,36.84,36.86,19275.0,33.2753,33.2753,33.2212,33.2392,19275.0
2021-06-07 09:45:00,36.86,36.89,36.85,36.88,47875.0,33.2392,33.2663,33.2302,33.2572,47875.0
2021-06-07 09:50:00,36.9,36.91,36.86,36.89,25057.0,33.2753,33.2843,33.2392,33.2663,25057.0
2021-06-07 09:55:00,36.88,36.93,36.88,36.93,10829.0,33.2572,33.3023,33.2572,33.3023,10829.0
2021-06-07 10:00:00,36.93,36.95,36.9,36.91,12226.0,33.3023,33.3204,33.2753,33.2843,12226.0
2021-06-07 10:05:00,36.9,36.9,36.87,36.88,9658.0,33.2753,33.2753,33.2482,33.2572,9658.0
2021-06-07 10:10:00,36.89,36.91,36.88,36.89,8391.0,33.2663,33.2843,33.2572,33.2663,8391.0
2021-06-07 10:15:00,36.88,36.9,36.85,36.88,14786.0,33.2572,33.2753,33.2302,33.2572,14786.0
2021-06-07 10:20:00,36.87,36.89,36.86,36.87,11432.0,33.2482,33.2663,33.2392,33.2482,11432.0
2021-06-07 10:25:00,36.86,36.87,36.82,36.86,16979.0,33.2392,33.2482,33.2031,33.2392,16979.0
2021-06-07 10:30:00,36.86,36.87,36.82,36.83,5618.0,33.2392,33.2482,33.2031,33.2122,5618.0
2021-06-07 10:35:00,36.82,36.83,36.76,36.76,12045.0,33.2031,33.2122,33.149,33.149,12045.0
2021-06-07 10:40:00,36.76,36.78,36.74,36.77,13858.0,33.149,33.1671,33.131,33.158,13858.0
2021-06-07 10:45:00,36.77,36.79,36.74,36.76,8300.0,33.158,33.1761,33.131,33.149,8300.0
2021-06-07 10:50:00,36.76,36.79,36.75,36.77,15200.0,33.149,33.1761,33.14,33.158,15200.0
2021-06-07 10:55:00,36.78,36.78,36.72,36.74,21777.0,33.1671,33.1671,33.113,33.131,21777.0
2021-06-07 11:00:00,36.75,36.77,36.7,36.76,48041.0,33.14,33.158,33.0949,33.149,48041.0
2021-06-07 11:05:00,36.76,36.78,36.73,36.74,32368.0,33.149,33.1671,33.122,33.131,32368.0
2021-06-07 11:10:00,36.75,36.78,36.74,36.76,24506.0,33.14,33.1671,33.131,33.149,24506.0
2021-06-07 11:15:00,36.76,36.8,36.74,36.78,54147.0,33.149,33.1851,33.131,33.1671,54147.0
2021-06-07 11:20:00,36.79,36.8,36.74,36.75,16147.0,33.1761,33.1851,33.131,33.14,16147.0
2021-06-07 11:25:00,36.76,36.77,36.72,36.72,15916.0,33.149,33.158,33.113,33.113,15916.0
2021-06-07 11:30:00,36.73,36.76,36.72,36.75,15053.0,33.122,33.149,33.113,33.14,15053.0
2021-06-07 11:35:00,36.75,36.78,36.74,36.75,11971.0,33.14,33.1671,33.131,33.14,11971.0
2021-06-07 11:40:00,36.75,36.75,36.73,36.73,27556.0,33.14,33.14,33.122,33.122,27556.0
2021-06-07 11:45:00,36.74,36.76,36.72,36.75,14289.0,33.131,33.149,33.113,33.14,14289.0
2021-06-07 11:50:00,36.75,36.8,36.75,36.79,21252.0,33.14,33.1851,33.14,33.1761,21252.0
2021-06-07 11:55:00,36.79,36.8,36.77,36.79,12619.0,33.1761,33.1851,33.158,33.1761,12619.0
2021-06-07 12:00:00,36.79,36.79,36.72,36.73,15641.0,33.1761,33.1761,33.113,33.122,15641.0
2021-06-07 12:05:00,36.73,36.77,36.73,36.77,31206.0,33.122,33.158,33.122,33.158,31206.0
2021-06-07 12:10:00,36.77,36.77,36.74,36.76,10475.0,33.158,33.158,33.131,33.149,10475.0
2021-06-07 12:15:00,36.75,36.76,36.72,36.74,11036.0,33.14,33.149,33.113,33.131,11036.0
2021-06-07 12:20:00,36.73,36.74,36.71,36.71,4926.0,33.122,33.131,33.1039,33.1039,4926.0
2021-06-07 12:25:00,36.72,36.72,36.7,36.71,8947.0,33.113,33.113,33.0949,33.1039,8947.0
2021-06-07 12:30:00,36.71,36.72,36.7,36.72,7129.0,33.1039,33.113,33.0949,33.113,7129.0
2021-06-07 12:35:00,36.72,36.72,36.69,36.71,11826.0,33.113,33.113,33.0859,33.1039,11826.0
2021-06-07 12:40:00,36.72,36.75,36.71,36.75,11495.0,33.113,33.14,33.1039,33.14,11495.0
2021-06-07 12:45:00,36.75,36.76,36.74,36.76,1200.0,33.14,33.149,33.131,33.149,1200.0
2021-06-07 12:50:00,36.76,36.76,36.75,36.76,4073.0,33.149,33.149,33.14,33.149,4073.0
2021-06-07 12:55:00,36.75,36.76,36.75,36.75,2672.0,33.14,33.149,33.14,33.14,2672.0
2021-06-07 13:00:00,36.76,36.78,36.74,36.75,14043.0,33.149,33.1671,33.131,33.14,14043.0
2021-06-07 13:05:00,36.75,36.75,36.74,36.75,7156.0,33.14,33.14,33.131,33.14,7156.0
2021-06-07 13:10:00,36.75,36.78,36.75,36.77,7000.0,33.14,33.1671,33.14,33.158,7000.0
2021-06-07 13:15:00,36.77,36.79,36.74,36.74,14131.0,33.158,33.1761,33.131,33.131,14131.0
2021-06-07 13:20:00,36.74,36.76,36.72,36.72,16612.0,33.131,33.149,33.113,33.113,16612.0
2021-06-07 13:25:00,36.72,36.72,36.68,36.7,46532.0,33.113,33.113,33.0769,33.0949,46532.0
2021-06-07 13:30:00,36.7,36.73,36.69,36.69,13888.0,33.0949,33.122,33.0859,33.0859,13888.0
2021-06-07 13:35:00,36.7,36.73,36.69,36.73,7803.0,33.0949,33.122,33.0859,33.122,7803.0
2021-06-07 13:40:00,36.73,36.73,36.7,36.71,17275.0,33.122,33.122,33.0949,33.1039,17275.0
2021-06-07 13:45:00,36.7,36.72,36.7,36.72,18261.0,33.0949,33.113,33.0949,33.113,18261.0
2021-06-07 13:50:00,36.72,36.73,36.71,36.73,9523.0,33.113,33.122,33.1039,33.122,9523.0
2021-06-07 13:55:00,36.73,36.74,36.72,36.73,14350.0,33.122,33.131,33.113,33.122,14350.0
2021-06-07 14:00:00,36.73,36.74,36.72,36.73,6234.0,33.122,33.131,33.113,33.122,6234.0
2021-06-07 14:05:00,36.73,36.76,36.72,36.73,10655.0,33.122,33.149,33.113,33.122,10655.0
2021-06-07 14:10:00,36.73,36.74,36.72,36.73,6331.0,33.122,33.131,33.113,33.122,6331.0
2021-06-07 14:15:00,36.73,36.74,36.73,36.74,2500.0,33.122,33.131,33.122,33.131,2500.0
2021-06-07 14:20:00,36.75,36.76,36.74,36.76,5547.0,33.14,33.149,33.131,33.149,5547.0
2021-06-07 14:25:00,36.75,36.76,36.74,36.76,7166.0,33.14,33.149,33.131,33.149,7166.0
2021-06-07 14:30:00,36.76,36.78,36.75,36.76,7314.0,33.149,33.1671,33.14,33.149,7314.0
2021-06-07 14:35:00,36.77,36.78,36.76,36.78,6847.0,33.158,33.1671,33.149,33.1671,6847.0
2021-06-07 14:40:00,36.77,36.8,36.77,36.8,4145.0,33.158,33.1851,33.158,33.1851,4145.0
2021-06-07 14:45:00,36.8,36.81,36.79,36.81,4900.0,33.1851,33.1941,33.1761,33.1941,4900.0
2021-06-07 14:50:00,36.81,36.82,36.8,36.8,10233.0,33.1941,33.2031,33.1851,33.1851,10233.0
2021-06-07 14:55:00,36.8,36.81,36.78,36.79,13569.0,33.1851,33.1941,33.1671,33.1761,13569.0
2021-06-07 15:00:00,36.8,36.81,36.79,36.8,2969.0,33.1851,33.1941,33.1761,33.1851,2969.0
2021-06-07 15:05:00,36.8,36.82,36.8,36.82,10546.0,33.1851,33.2031,33.1851,33.2031,10546.0
2021-06-07 15:10:00,36.82,36.85,36.81,36.85,8176.0,33.2031,33.2302,33.1941,33.2302,8176.0
2021-06-07 15:15:00,36.85,36.87,36.84,36.87,21768.0,33.2302,33.2482,33.2212,33.2482,21768.0
2021-06-07 15:20:00,36.86,36.88,36.85,36.86,15108.0,33.2392,33.2572,33.2302,33.2392,15108.0
2021-06-07 15:25:00,36.86,36.87,36.83,36.84,44253.0,33.2392,33.2482,33.2122,33.2212,44253.0
2021-06-07 15:30:00,36.83,36.83,36.81,36.82,18997.0,33.2122,33.2122,33.1941,33.2031,18997.0
2021-06-07 15:35:00,36.82,36.84,36.8,36.81,31484.0,33.2031,33.2212,33.1851,33.1941,31484.0
2021-06-07 15:40:00,36.81,36.83,36.81,36.82,13836.0,33.1941,33.2122,33.1941,33.2031,13836.0
2021-06-07 15:45:00,36.81,36.83,36.8,36.83,25478.0,33.1941,33.2122,33.1851,33.2122,25478.0
2021-06-07 15:50:00,36.83,36.85,36.82,36.84,51641.0,33.2122,33.2302,33.2031,33.2212,51641.0
2021-06-07 15:55:00,36.84,36.85,36.83,36.85,105552.0,33.2212,33.2302,33.2122,33.2302,105552.0
2021-06-08 09:30:00,35.42,35.49,35.22,35.38,819610.0,31.9407,32.0038,31.7603,31.9046,819610.0
2021-06-08 09:35:00,35.37,35.46,35.36,35.42,567436.0,31.8956,31.9767,31.8866,31.9407,567436.0
2021-06-08 09:40:00,35.43,35.48,35.34,35.41,333217.0,31.9497,31.9948,31.8685,31.9316,333217.0
2021-06-08 09:45:00,35.41,35.42,35.34,35.37,204713.0,31.9316,31.9407,31.8685,31.8956,204713.0
2021-06-08 09:50:00,35.36,35.37,35.12,35.23,217786.0,31.8866,31.8956,31.6701,31.7693,217786.0
2021-06-08 09:55:00,35.23,35.23,35.0,35.01,312336.0,31.7693,31.7693,31.5619,31.5709,312336.0
2021-06-08 10:00:00,35.01,35.06,34.95,35.01,585127.0,31.5709,31.616,31.5168,31.5709,585127.0
2021-06-08 10:05:00,35.01,35.04,34.91,34.98,390396.0,31.5709,31.598,31.4808,31.5439,390396.0
2021-06-08 10:10:00,34.97,34.97,34.78,34.87,466216.0,31.5349,31.5349,31.3635,31.4447,466216.0
2021-06-08 10:15:00,34.88,35.06,34.87,34.98,493929.0,31.4537,31.616,31.4447,31.5439,493929.0
2021-06-08 10:20:00,34.98,35.1,34.97,35.07,415464.0,31.5439,31.6521,31.5349,31.625,415464.0
2021-06-08 10:25:00,35.07,35.09,34.93,34.95,231008.0,31.625,31.6431,31.4988,31.5168,231008.0
2021-06-08 10:30:00,34.95,34.97,34.69,34.7,455770.0,31.5168,31.5349,31.2824,31.2914,455770.0
2021-06-08 10:35:00,34.71,34.78,34.65,34.7,528276.0,31.3004,31.3635,31.2463,31.2914,528276.0
2021-06-08 10:40:00,34.7,34.99,34.7,34.99,145542.0,31.2914,31.5529,31.2914,31.5529,145542.0
2021-06-08 10:45:00,34.98,35.06,34.94,34.99,251767.0,31.5439,31.616,31.5078,31.5529,251767.0
2021-06-08 10:50:00,34.99,35.15,34.99,35.13,185347.0,31.5529,31.6972,31.5529,31.6791,185347.0
2021-06-08 10:55:00,35.14,35.33,35.12,35.25,354755.0,31.6882,31.8595,31.6701,31.7874,354755.0
2021-06-08 11:00:00,35.25,35.33,35.16,35.19,230682.0,31.7874,31.8595,31.7062,31.7333,230682.0
2021-06-08 11:05:00,35.2,35.28,35.19,35.27,138935.0,31.7423,31.8144,31.7333,31.8054,138935.0
2021-06-08 11:10:00,35.27,35.29,35.2,35.26,105335.0,31.8054,31.8234,31.7423,31.7964,105335.0
2021-06-08 11:15:00,35.26,35.27,35.19,35.23,203029.0,31.7964,31.8054,31.7333,31.7693,203029.0
2021-06-08 11:20:00,35.23,35.29,35.2,35.22,105437.0,31.7693,31.8234,31.7423,31.7603,105437.0
2021-06-08 11:25:00,35.22,35.23,35.12,35.23,114521.0,31.7603,31.7693,31.6701,31.7693,114521.0
2021-06-08 11:30:00,35.22,35.27,35.2,35.23,72335.0,31.7603,31.8054,31.7423,31.7693,72335.0
2021-06-08 11:35:00,35.23,35.29,35.21,35.29,66675.0,31.7693,31.8234,31.7513,31.8234,66675.0
2021-06-08 11:40:00,35.29,35.4,35.26,35.39,160772.0,31.8234,31.9226,31.7964,31.9136,160772.0
2021-06-08 11:45:00,35.39,35.41,35.35,35.39,242507.0,31.9136,31.9316,31.8775,31.9136,242507.0
2021-06-08 11:50:00,35.38,35.39,35.3,35.37,148185.0,31.9046,31.9136,31.8324,31.8956,148185.0
2021-06-08 11:55:00,35.37,35.45,35.36,35.44,78726.0,31.8956,31.9677,31.8866,31.9587,78726.0
2021-06-08 12:00:00,35.45,35.5,35.43,35.47,154236.0,31.9677,32.0128,31.9497,31.9857,154236.0
2021-06-08 12:05:00,35.47,35.48,35.41,35.44,79298.0,31.9857,31.9948,31.9316,31.9587,79298.0
2021-06-08 12:10:00,35.44,35.47,35.43,35.45,68914.0,31.9587,31.9857,31.9497,31.9677,68914.0
2021-06-08 12:15:00,35.45,35.46,35.28,35.29,163607.0,31.9677,31.9767,31.8144,31.8234,163607.0
2021-06-08 12:20:00,35.29,35.32,35.28,35.29,90784.0,31.8234,31.8505,31.8144,31.8234,90784.0
2021-06-08 12:25:00,35.29,35.41,35.27,35.4,82426.0,31.8234,31.9316,31.8054,31.9226,82426.0
2021-06-08 12:30:00,35.4,35.44,35.38,35.42,93989.0,31.9226,31.9587,31.9046,31.9407,93989.0
2021-06-08 12:35:00,35.43,35.46,35.41,35.43,57200.0,31.9497,31.9767,31.9316,31.9497,57200.0
2021-06-08 12:40:00,35.43,35.46,35.39,35.43,118655.0,31.9497,31.9767,31.9136,31.9497,118655.0
2021-06-08 12:45:00,35.44,35.44,35.35,35.39,113881.0,31.9587,31.9587,31.8775,31.9136,113881.0
2021-06-08 12:50:00,35.39,35.43,35.38,35.4,96242.0,31.9136,31.9497,31.9046,31.9226,96242.0
2021-06-08 12:55:00,35.39,35.4,35.35,35.38,73201.0,31.9136,31.9226,31.8775,31.9046,73201.0
2021-06-08 13:00:00,35.38,35.44,35.37,35.43,136641.0,31.9046,31.9587,31.8956,31.9497,136641.0
2021-06-08 13:05:00,35.43,35.5,35.43,35.5,88307.0,31.9497,32.0128,31.9497,32.0128,88307.0
2021-06-08 13:10:00,35.5,35.5,35.48,35.5,126135.0,32.0128,32.0128,31.9948,32.0128,126135.0
2021-06-08 13:15:00,35.5,35.5,35.46,35.5,142941.0,32.0128,32.0128,31.9767,32.0128,142941.0
2021-06-08 13:20:00,35.49,35.5,35.47,35.49,232910.0,32.0038,32.0128,31.9857,32.0038,232910.0
2021-06-08 13:25:00,35.48,35.53,35.48,35.52,295774.0,31.9948,32.0399,31.9948,32.0308,295774.0
2021-06-08 13:30:00,35.52,35.56,35.48,35.5,176165.0,32.0308,32.0669,31.9948,32.0128,176165.0
2021-06-08 13:35:00,35.51,35.51,35.45,35.47,78618.0,32.0218,32.0218,31.9677,31.9857,78618.0
2021-06-08 13:40:00,35.47,35.49,35.46,35.48,86785.0,31.9857,32.0038,31.9767,31.9948,86785.0
2021-06-08 13:45:00,35.48,35.5,35.44,35.5,71374.0,31.9948,32.0128,31.9587,32.0128,71374.0
2021-06-08 13:50:00,35.5,35.55,35.49,35.52,115539.0,32.0128,32.0579,32.0038,32.0308,115539.0
2021-06-08 13:55:00,35.52,35.52,35.47,35.48,115363.0,32.0308,32.0308,31.9857,31.9948,115363.0
2021-06-08 14:00:00,35.48,35.48,35.35,35.36,106015.0,31.9948,31.9948,31.8775,31.8866,106015.0
2021-06-08 14:05:00,35.36,35.43,35.35,35.43,45131.0,31.8866,31.9497,31.8775,31.9497,45131.0
2021-06-08 14:10:00,35.42,35.45,35.41,35.44,45735.0,31.9407,31.9677,31.9316,31.9587,45735.0
2021-06-08 14:15:00,35.44,35.46,35.41,35.44,43759.0,31.9587,31.9767,31.9316,31.9587,43759.0
2021-06-08 14:20:00,35.44,35.48,35.44,35.46,52083.0,31.9587,31.9948,31.9587,31.9767,52083.0
2021-06-08 14:25:00,35.46,35.5,35.45,35.47,64078.0,31.9767,32.0128,31.9677,31.9857,64078.0
2021-06-08 14:30:00,35.47,35.49,35.44,35.45,42392.0,31.9857,32.0038,31.9587,31.9677,42392.0
2021-06-08 14:35:00,35.45,35.46,35.44,35.45,45898.0,31.9677,31.9767,31.9587,31.9677,45898.0
2021-06-08 14:40:00,35.45,35.45,35.4,35.41,117537.0,31.9677,31.9677,31.9226,31.9316,117537.0
2021-06-08 14:45:00,35.41,35.42,35.37,35.41,56616.0,31.9316,31.9407,31.8956,31.9316,56616.0
2021-06-08 14:50:00,35.41,35.41,35.38,35.4,58907.0,31.9316,31.9316,31.9046,31.9226,58907.0
2021-06-08 14:55:00,35.4,35.41,35.37,35.37,69418.0,31.9226,31.9316,31.8956,31.8956,69418.0
2021-06-08 15:00:00,35.38,35.4,35.35,35.38,123384.0,31.9046,31.9226,31.8775,31.9046,123384.0
2021-06-08 15:05:00,35.38,35.41,35.36,35.41,40330.0,31.9046,31.9316,31.8866,31.9316,40330.0
2021-06-08 15:10:00,35.4,35.42,35.39,35.4,52691.0,31.9226,31.9407,31.9136,31.9226,52691.0
2021-06-08 15:15:00,35.4,35.41,35.39,35.4,31204.0,31.9226,31.9316,31.9136,31.9226,31204.0
2021-06-08 15:20:00,35.4,35.41,35.37,35.38,53824.0,31.9226,31.9316,31.8956,31.9046,53824.0
2021-06-08 15:25:00,35.38,35.39,35.35,35.39,74519.0,31.9046,31.9136,31.8775,31.9136,74519.0
2021-06-08 15:30:00,35.39,35.39,35.26,35.27,167536.0,31.9136,31.9136,31.7964,31.8054,167536.0
2021-06-08 15:35:00,35.27,35.29,35.25,35.26,109779.0,31.8054,31.8234,31.7874,31.7964,109779.0
2021-06-08 15:40:00,35.25,35.27,35.22,35.27,179707.0,31.7874,31.8054,31.7603,31.8054,179707.0
2021-06-08 15:45:00,35.27,35.29,35.26,35.28,154943.0,31.8054,31.8234,31.7964,31.8144,154943.0
2021-06-08 15:50:00,35.28,35.36,35.28,35.31,289452.0,31.8144,31.8866,31.8144,31.8415,289452.0
2021-06-08 15:55:00,35.3,35.31,35.23,35.24,762859.0,31.8324,31.8415,31.7693,31.7783,762859.0
2021-06-09 09:30:00,35.3,35.32,35.01,35.26,179551.0,31.8324,31.8505,31.5709,31.7964,179551.0
2021-06-09 09:35:00,35.26,35.33,35.22,35.26,55855.0,31.7964,31.8595,31.7603,31.7964,55855.0
2021-06-09 09:40:00,35.25,35.34,35.23,35.29,78937.0,31.7874,31.8685,31.7693,31.8234,78937.0
2021-06-09 09:45:00,35.29,35.34,35.27,35.29,71618.0,31.8234,31.8685,31.8054,31.8234,71618.0
2021-06-09 09:50:00,35.3,35.34,35.23,35.25,94077.0,31.8324,31.8685,31.7693,31.7874,94077.0
2021-06-09 09:55:00,35.25,35.27,35.22,35.22,65792.0,31.7874,31.8054,31.7603,31.7603,65792.0
2021-06-09 10:00:00,35.23,35.24,35.18,35.22,102991.0,31.7693,31.7783,31.7242,31.7603,102991.0
2021-06-09 10:05:00,35.23,35.23,35.11,35.12,96270.0,31.7693,31.7693,31.6611,31.6701,96270.0
2021-06-09 10:10:00,35.12,35.12,34.94,34.97,124314.0,31.6701,31.6701,31.5078,31.5349,124314.0
2021-06-09 10:15:00,34.98,35.03,34.94,35.02,116423.0,31.5439,31.589,31.5078,31.58,116423.0
2021-06-09 10:20:00,35.02,35.03,34.96,34.98,33242.0,31.58,31.589,31.5258,31.5439,33242.0
2021-06-09 10:25:00,34.98,35.0,34.96,35.0,37438.0,31.5439,31.5619,31.5258,31.5619,37438.0
2021-06-09 10:30:00,35.0,35.04,34.98,35.0,74083.0,31.5619,31.598,31.5439,31.5619,74083.0
2021-06-09 10:35:00,35.0,35.08,34.99,35.08,39013.0,31.5619,31.6341,31.5529,31.6341,39013.0
2021-06-09 10:40:00,35.08,35.1,35.01,35.04,75880.0,31.6341,31.6521,31.5709,31.598,75880.0
2021-06-09 10:45:00,35.04,35.1,35.02,35.1,49585.0,31.598,31.6521,31.58,31.6521,49585.0
2021-06-09 10:50:00,35.1,35.17,35.1,35.14,36899.0,31.6521,31.7152,31.6521,31.6882,36899.0
2021-06-09 10:55:00,35.14,35.23,35.13,35.23,37805.0,31.6882,31.7693,31.6791,31.7693,37805.0
2021-06-09 11:00:00,35.25,35.25,35.17,35.21,70447.0,31.7874,31.7874,31.7152,31.7513,70447.0
2021-06-09 11:05:00,35.21,35.23,35.19,35.21,28198.0,31.7513,31.7693,31.7333,31.7513,28198.0
2021-06-09 11:10:00,35.21,35.23,35.21,35.23,13535.0,31.7513,31.7693,31.7513,31.7693,13535.0
2021-06-09 11:15:00,35.22,35.27,35.22,35.26,44475.0,31.7603,31.8054,31.7603,31.7964,44475.0
2021-06-09 11:20:00,35.26,35.26,35.2,35.23,42965.0,31.7964,31.7964,31.7423,31.7693,42965.0
2021-06-09 11:25:00,35.23,35.24,35.18,35.19,28312.0,31.7693,31.7783,31.7242,31.7333,28312.0
2021-06-09 11:30:00,35.19,35.2,35.17,35.2,33052.0,31.7333,31.7423,31.7152,31.7423,33052.0
2021-06-09 11:35:00,35.2,35.22,35.17,35.22,27080.0,31.7423,31.7603,31.7152,31.7603,27080.0
2021-06-09 11:40:00,35.22,35.23,35.2,35.2,22776.0,31.7603,31.7693,31.7423,31.7423,22776.0
2021-06-09 11:45:00,35.21,35.21,35.16,35.17,31227.0,31.7513,31.7513,31.7062,31.7152,31227.0
2021-06-09 11:50:00,35.16,35.19,35.15,35.16,69823.0,31.7062,31.7333,31.6972,31.7062,69823.0
2021-06-09 11:55:00,35.16,35.17,35.11,35.15,35837.0,31.7062,31.7152,31.6611,31.6972,35837.0
2021-06-09 12:00:00,35.16,35.17,35.14,35.14,38155.0,31.7062,31.7152,31.6882,31.6882,38155.0
2021-06-09 12:05:00,35.14,35.16,35.14,35.15,17941.0,31.6882,31.7062,31.6882,31.6972,17941.0
2021-06-09 12:10:00,35.15,35.15,35.12,35.14,25654.0,31.6972,31.6972,31.6701,31.6882,25654.0
2021-06-09 12:15:00,35.14,35.16,35.13,35.14,29810.0,31.6882,31.7062,31.6791,31.6882,29810.0
2021-06-09 12:20:00,35.14,35.14,35.11,35.12,16970.0,31.6882,31.6882,31.6611,31.6701,16970.0
2021-06-09 12:25:00,35.12,35.12,35.06,35.08,68824.0,31.6701,31.6701,31.616,31.6341,68824.0
2021-06-09 12:30:00,35.07,35.09,35.07,35.09,14113.0,31.625,31.6431,31.625,31.6431,14113.0
2021-06-09 12:35:00,35.09,35.12,35.08,35.12,21211.0,31.6431,31.6701,31.6341,31.6701,21211.0
2021-06-09 12:40:00,35.12,35.12,35.09,35.11,26474.0,31.6701,31.6701,31.6431,31.6611,26474.0
2021-06-09 12:45:00,35.11,35.12,35.1,35.12,10273.0,31.6611,31.6701,31.6521,31.6701,10273.0
2021-06-09 12:50:00,35.11,35.12,35.11,35.12,9642.0,31.6611,31.6701,31.6611,31.6701,9642.0
2021-06-09 12:55:00,35.12,35.14,35.12,35.14,23294.0,31.6701,31.6882,31.6701,31.6882,23294.0
2021-06-09 13:00:00,35.14,35.18,35.13,35.14,35571.0,31.6882,31.7242,31.6791,31.6882,35571.0
2021-06-09 13:05:00,35.14,35.14,35.13,35.14,13256.0,31.6882,31.6882,31.6791,31.6882,13256.0
2021-06-09 13:10:00,35.14,35.15,35.09,35.11,39370.0,31.6882,31.6972,31.6431,31.6611,39370.0
2021-06-09 13:15:00,35.11,35.15,35.11,35.14,31732.0,31.6611,31.6972,31.6611,31.6882,31732.0
2021-06-09 13:20:00,35.14,35.17,35.13,35.16,24620.0,31.6882,31.7152,31.6791,31.7062,24620.0
2021-06-09 13:25:00,35.17,35.2,35.16,35.18,38588.0,31.7152,31.7423,31.7062,31.7242,38588.0
2021-06-09 13:30:00,35.19,35.22,35.18,35.2,24036.0,31.7333,31.7603,31.7242,31.7423,24036.0
2021-06-09 13:35:00,35.2,35.27,35.2,35.25,61843.0,31.7423,31.8054,31.7423,31.7874,61843.0
2021-06-09 13:40:00,35.25,35.26,35.23,35.26,18859.0,31.7874,31.7964,31.7693,31.7964,18859.0
2021-06-09 13:45:00,35.26,35.27,35.24,35.26,25755.0,31.7964,31.8054,31.7783,31.7964,25755.0
2021-06-09 13:50:00,35.26,35.27,35.23,35.23,25828.0,31.7964,31.8054,31.7693,31.7693,25828.0
2021-06-09 13:55:00,35.23,35.25,35.23,35.25,11254.0,31.7693,31.7874,31.7693,31.7874,11254.0
2021-06-09 14:00:00,35.25,35.25,35.2,35.2,53054.0,31.7874,31.7874,31.7423,31.7423,53054.0
2021-06-09 14:05:00,35.2,35.21,35.2,35.2,12240.0,31.7423,31.7513,31.7423,31.7423,12240.0
2021-06-09 14:10:00,35.2,35.22,35.19,35.2,54611.0,31.7423,31.7603,31.7333,31.7423,54611.0
2021-06-09 14:15:00,35.2,35.21,35.2,35.2,24757.0,31.7423,31.7513,31.7423,31.7423,24757.0
2021-06-09 14:20:00,35.2,35.24,35.2,35.24,32645.0,31.7423,31.7783,31.7423,31.7783,32645.0
2021-06-09 14:25:00,35.24,35.25,35.23,35.25,29490.0,31.7783,31.7874,31.7693,31.7874,29490.0
2021-06-09 14:30:00,35.25,35.27,35.24,35.25,24866.0,31.7874,31.8054,31.7783,31.7874,24866.0
2021-06-09 14:35:00,35.25,35.26,35.23,35.25,54088.0,31.7874,31.7964,31.7693,31.7874,54088.0
2021-06-09 14:40:00,35.25,35.26,35.2,35.2,32247.0,31.7874,31.7964,31.7423,31.7423,32247.0
2021-06-09 14:45:00,35.2,35.22,35.15,35.15,54020.0,31.7423,31.7603,31.6972,31.6972,54020.0
2021-06-09 14:50:00,35.16,35.16,35.13,35.14,29415.0,31.7062,31.7062,31.6791,31.6882,29415.0
2021-06-09 14:55:00,35.15,35.16,35.12,35.13,30753.0,31.6972,31.7062,31.6701,31.6791,30753.0
2021-06-09 15:00:00,35.14,35.14,35.11,35.12,15543.0,31.6882,31.6882,31.6611,31.6701,15543.0
2021-06-09 15:05:00,35.12,35.13,35.1,35.11,35605.0,31.6701,31.6791,31.6521,31.6611,35605.0
2021-06-09 15:10:00,35.11,35.13,35.1,35.12,24381.0,31.6611,31.6791,31.6521,31.6701,24381.0
2021-06-09 15:15:00,35.12,35.14,35.11,35.14,29959.0,31.6701,31.6882,31.6611,31.6882,29959.0
2021-06-09 15:20:00,35.14,35.14,35.13,35.13,15434.0,31.6882,31.6882,31.6791,31.6791,15434.0
2021-06-09 15:25:00,35.14,35.16,35.1,35.1,63995.0,31.6882,31.7062,31.6521,31.6521,63995.0
2021-06-09 15:30:00,35.1,35.11,35.01,35.01,114765.0,31.6521,31.6611,31.5709,31.5709,114765.0
2021-06-09 15:35:00,35.02,35.04,35.0,35.04,66594.0,31.58,31.598,31.5619,31.598,66594.0
2021-06-09 15:40:00,35.04,35.04,34.95,34.97,112878.0,31.598,31.598,31.5168,31.5349,112878.0
2021-06-09 15:45:00,34.96,34.99,34.95,34.95,135254.0,31.5258,31.5529,31.5168,31.5168,135254.0
2021-06-09 15:50:00,34.95,35.01,34.95,35.0,238559.0,31.5168,31.5709,31.5168,31.5619,238559.0
2021-06-09 15:55:00,34.99,35.01,34.97,34.98,382970.0,31.5529,31.5709,31.5349,31.5439,382970.0
2021-06-10 09:30:00,34.98,35.34,34.98,35.06,71796.0,31.5439,31.8685,31.5439,31.616,71796.0
2021-06-10 09:35:00,35.07,35.15,35.06,35.12,34001.0,31.625,31.6972,31.616,31.6701,34001.0
2021-06-10 09:40:00,35.12,35.13,35.03,35.05,26056.0,31.6701,31.6791,31.589,31.607,26056.0
2021-06-10 09:45:00,35.06,35.13,35.05,35.08,91669.0,31.616,31.6791,31.607,31.6341,91669.0
2021-06-10 09:50:00,35.07,35.08,35.03,35.06,40491.0,31.625,31.6341,31.589,31.616,40491.0
2021-06-10 09:55:00,35.05,35.16,35.05,35.15,161467.0,31.607,31.7062,31.607,31.6972,161467.0
2021-06-10 10:00:00,35.16,35.23,35.15,35.17,55524.0,31.7062,31.7693,31.6972,31.7152,55524.0
2021-06-10 10:05:00,35.17,35.21,35.14,35.16,34836.0,31.7152,31.7513,31.6882,31.7062,34836.0
2021-06-10 10:10:00,35.15,35.24,35.15,35.23,28028.0,31.6972,31.7783,31.6972,31.7693,28028.0
2021-06-10 10:15:00,35.23,35.25,35.2,35.2,44019.0,31.7693,31.7874,31.7423,31.7423,44019.0
2021-06-10 10:20:00,35.19,35.23,35.19,35.23,27320.0,31.7333,31.7693,31.7333,31.7693,27320.0
2021-06-10 10:25:00,35.23,35.23,35.18,35.2,28054.0,31.7693,31.7693,31.7242,31.7423,28054.0
2021-06-10 10:30:00,35.21,35.24,35.13,35.15,223584.0,31.7513,31.7783,31.6791,31.6972,223584.0
2021-06-10 10:35:00,35.15,35.19,35.15,35.18,35475.0,31.6972,31.7333,31.6972,31.7242,35475.0
2021-06-10 10:40:00,35.18,35.18,35.12,35.13,64072.0,31.7242,31.7242,31.6701,31.6791,64072.0
2021-06-10 10:45:00,35.14,35.17,35.1,35.11,82053.0,31.6882,31.7152,31.6521,31.6611,82053.0
2021-06-10 10:50:00,35.11,35.11,35.0,35.0,116620.0,31.6611,31.6611,31.5619,31.5619,116620.0
2021-06-10 10:55:00,35.01,35.05,34.99,35.02,40363.0,31.5709,31.607,31.5529,31.58,40363.0
2021-06-10 11:00:00,35.02,35.1,35.0,35.09,78481.0,31.58,31.6521,31.5619,31.6431,78481.0
2021-06-10 11:05:00,35.09,35.14,35.09,35.14,21724.0,31.6431,31.6882,31.6431,31.6882,21724.0
2021-06-10 11:10:00,35.14,35.18,35.13,35.18,21082.0,31.6882,31.7242,31.6791,31.7242,21082.0
2021-06-10 11:15:00,35.18,35.19,35.15,35.16,55590.0,31.7242,31.7333,31.6972,31.7062,55590.0
2021-06-10 11:20:00,35.16,35.18,35.14,35.18,14738.0,31.7062,31.7242,31.6882,31.7242,14738.0
2021-06-10 11:25:00,35.18,35.26,35.17,35.23,53709.0,31.7242,31.7964,31.7152,31.7693,53709.0
2021-06-10 11:30:00,35.22,35.25,35.21,35.23,116374.0,31.7603,31.7874,31.7513,31.7693,116374.0
2021-06-10 11:35:00,35.23,35.23,35.2,35.22,27337.0,31.7693,31.7693,31.7423,31.7603,27337.0
2021-06-10 11:40:00,35.22,35.23,35.2,35.22,16912.0,31.7603,31.7693,31.7423,31.7603,16912.0
2021-06-10 11:45:00,35.23,35.24,35.21,35.23,15118.0,31.7693,31.7783,31.7513,31.7693,15118.0
2021-06-10 11:50:00,35.23,35.24,35.21,35.24,43663.0,31.7693,31.7783,31.7513,31.7783,43663.0
2021-06-10 11:55:00,35.24,35.25,35.24,35.25,11864.0,31.7783,31.7874,31.7783,31.7874,11864.0
2021-06-10 12:00:00,35.25,35.27,35.24,35.27,25328.0,31.7874,31.8054,31.7783,31.8054,25328.0
2021-06-10 12:05:00,35.28,35.29,35.24,35.25,50902.0,31.8144,31.8234,31.7783,31.7874,50902.0
2021-06-10 12:10:00,35.25,35.26,35.18,35.18,34021.0,31.7874,31.7964,31.7242,31.7242,34021.0
2021-06-10 12:15:00,35.18,35.2,35.16,35.2,26760.0,31.7242,31.7423,31.7062,31.7423,26760.0
2021-06-10 12:20:00,35.2,35.2,35.15,35.17,25786.0,31.7423,31.7423,31.6972,31.7152,25786.0
2021-06-10 12:25:00,35.17,35.19,35.17,35.17,23268.0,31.7152,31.7333,31.7152,31.7152,23268.0
2021-06-10 12:30:00,35.18,35.23,35.17,35.22,24452.0,31.7242,31.7693,31.7152,31.7603,24452.0
2021-06-10 12:35:00,35.21,35.22,35.21,35.22,9957.0,31.7513,31.7603,31.7513,31.7603,9957.0
2021-06-10 12:40:00,35.22,35.22,35.17,35.19,80567.0,31.7603,31.7603,31.7152,31.7333,80567.0
2021-06-10 12:45:00,35.19,35.2,35.17,35.18,30439.0,31.7333,31.7423,31.7152,31.7242,30439.0
2021-06-10 12:50:00,35.18,35.19,35.17,35.18,7082.0,31.7242,31.7333,31.7152,31.7242,7082.0
2021-06-10 12:55:00,35.17,35.18,35.16,35.16,11258.0,31.7152,31.7242,31.7062,31.7062,11258.0
2021-06-10 13:00:00,35.16,35.17,35.14,35.16,22675.0,31.7062,31.7152,31.6882,31.7062,22675.0
2021-06-10 13:05:00,35.16,35.17,35.15,35.17,6774.0,31.7062,31.7152,31.6972,31.7152,6774.0
2021-06-10 13:10:00,35.16,35.18,35.15,35.16,24599.0,31.7062,31.7242,31.6972,31.7062,24599.0
2021-06-10 13:15:00,35.16,35.17,35.14,35.15,19248.0,31.7062,31.7152,31.6882,31.6972,19248.0
2021-06-10 13:20:00,35.15,35.15,35.14,35.15,9245.0,31.6972,31.6972,31.6882,31.6972,9245.0
2021-06-10 13:25:00,35.15,35.15,35.12,35.14,25043.0,31.6972,31.6972,31.6701,31.6882,25043.0
2021-06-10 13:30:00,35.15,35.15,35.11,35.11,24222.0,31.6972,31.6972,31.6611,31.6611,24222.0
2021-06-10 13:35:00,35.12,35.13,35.11,35.12,10190.0,31.6701,31.6791,31.6611,31.6701,10190.0
2021-06-10 13:40:00,35.12,35.13,35.1,35.13,18270.0,31.6701,31.6791,31.6521,31.6791,18270.0
2021-06-10 13:45:00,35.13,35.14,35.11,35.12,18628.0,31.6791,31.6882,31.6611,31.6701,18628.0
2021-06-10 13:50:00,35.11,35.13,35.11,35.11,14502.0,31.6611,31.6791,31.6611,31.6611,14502.0
2021-06-10 13:55:00,35.12,35.16,35.11,35.15,23731.0,31.6701,31.7062,31.6611,31.6972,23731.0
2021-06-10 14:00:00,35.15,35.15,35.1,35.11,56675.0,31.6972,31.6972,31.6521,31.6611,56675.0
2021-06-10 14:05:00,35.11,35.11,35.05,35.05,61493.0,31.6611,31.6611,31.607,31.607,61493.0
2021-06-10 14:10:00,35.05,35.08,35.04,35.05,25974.0,31.607,31.6341,31.598,31.607,25974.0
2021-06-10 14:15:00,35.06,35.06,35.04,35.04,40423.0,31.616,31.616,31.598,31.598,40423.0
2021-06-10 14:20:00,35.05,35.05,34.99,35.0,54722.0,31.607,31.607,31.5529,31.5619,54722.0
2021-06-10 14:25:00,34.99,35.0,34.94,34.95,73264.0,31.5529,31.5619,31.5078,31.5168,73264.0
2021-06-10 14:30:00,34.95,34.99,34.9,34.99,64532.0,31.5168,31.5529,31.4717,31.5529,64532.0
2021-06-10 14:35:00,35.0,35.03,34.98,35.03,132134.0,31.5619,31.589,31.5439,31.589,132134.0
2021-06-10 14:40:00,35.02,35.04,35.0,35.02,28044.0,31.58,31.598,31.5619,31.58,28044.0
2021-06-10 14:45:00,35.01,35.03,34.99,35.03,40620.0,31.5709,31.589,31.5529,31.589,40620.0
2021-06-10 14:50:00,35.03,35.04,35.0,35.01,27791.0,31.589,31.598,31.5619,31.5709,27791.0
2021-06-10 14:55:00,35.01,35.02,34.99,34.99,36383.0,31.5709,31.58,31.5529,31.5529,36383.0
2021-06-10 15:00:00,34.99,35.01,34.98,35.01,46566.0,31.5529,31.5709,31.5439,31.5709,46566.0
2021-06-10 15:05:00,35.01,35.02,34.99,35.01,26044.0,31.5709,31.58,31.5529,31.5709,26044.0
2021-06-10 15:10:00,35.01,35.04,35.0,35.04,12839.0,31.5709,31.598,31.5619,31.598,12839.0
2021-06-10 15:15:00,35.04,35.07,35.02,35.02,56317.0,31.598,31.625,31.58,31.58,56317.0
2021-06-10 15:20:00,35.02,35.03,34.99,35.0,68866.0,31.58,31.589,31.5529,31.5619,68866.0
2021-06-10 15:25:00,35.0,35.01,34.97,34.97,83552.0,31.5619,31.5709,31.5349,31.5349,83552.0
2021-06-10 15:30:00,34.97,34.97,34.93,34.96,87728.0,31.5349,31.5349,31.4988,31.5258,87728.0
2021-06-10 15:35:00,34.95,34.97,34.94,34.95,80778.0,31.5168,31.5349,31.5078,31.5168,80778.0
2021-06-10 15:40:00,34.94,34.97,34.94,34.95,97762.0,31.5078,31.5349,31.5078,31.5168,97762.0
2021-06-10 15:45:00,34.95,34.96,34.92,34.93,72875.0,31.5168,31.5258,31.4898,31.4988,72875.0
2021-06-10 15:50:00,34.93,34.96,34.91,34.91,273845.0,31.4988,31.5258,31.4808,31.4808,273845.0
2021-06-10 15:55:00,34.91,34.95,34.91,34.93,294208.0,31.4808,31.5168,31.4808,31.4988,294208.0
2021-06-11 09:30:00,34.97,35.02,34.79,34.89,71635.0,31.5349,31.58,31.3725,31.4627,71635.0
2021-06-11 09:35:00,34.88,34.91,34.86,34.91,37189.0,31.4537,31.4808,31.4357,31.4808,37189.0
2021-06-11 09:40:00,34.89,34.92,34.81,34.82,51582.0,31.4627,31.4898,31.3906,31.3996,51582.0
2021-06-11 09:45:00,34.82,34.86,34.8,34.82,17864.0,31.3996,31.4357,31.3816,31.3996,17864.0
2021-06-11 09:50:00,34.81,34.92,34.81,34.86,102813.0,31.3906,31.4898,31.3906,31.4357,102813.0
2021-06-11 09:55:00,34.86,34.86,34.82,34.84,25068.0,31.4357,31.4357,31.3996,31.4176,25068.0
2021-06-11 10:00:00,34.85,34.92,34.85,34.89,37172.0,31.4267,31.4898,31.4267,31.4627,37172.0
2021-06-11 10:05:00,34.9,34.97,34.89,34.96,43483.0,31.4717,31.5349,31.4627,31.5258,43483.0
2021-06-11 10:10:00,34.97,35.02,34.94,35.0,46489.0,31.5349,31.58,31.5078,31.5619,46489.0
2021-06-11 10:15:00,35.01,35.03,34.99,35.03,21719.0,31.5709,31.589,31.5529,31.589,21719.0
2021-06-11 10:20:00,35.03,35.05,35.0,35.04,25248.0,31.589,31.607,31.5619,31.598,25248.0
2021-06-11 10:25:00,35.04,35.05,35.03,35.03,23192.0,31.598,31.607,31.589,31.589,23192.0
2021-06-11 10:30:00,35.04,35.07,35.03,35.04,23294.0,31.598,31.625,31.589,31.598,23294.0
2021-06-11 10:35:00,35.04,35.05,35.0,35.01,33541.0,31.598,31.607,31.5619,31.5709,33541.0
2021-06-11 10:40:00,35.01,35.02,35.0,35.01,24358.0,31.5709,31.58,31.5619,31.5709,24358.0
2021-06-11 10:45:00,35.01,35.06,35.0,35.06,44271.0,31.5709,31.616,31.5619,31.616,44271.0
2021-06-11 10:50:00,35.05,35.09,35.05,35.07,94055.0,31.607,31.6431,31.607,31.625,94055.0
2021-06-11 10:55:00,35.06,35.07,35.04,35.07,27601.0,31.616,31.625,31.598,31.625,27601.0
2021-06-11 11:00:00,35.07,35.09,35.04,35.05,55348.0,31.625,31.6431,31.598,31.607,55348.0
2021-06-11 11:05:00,35.06,35.1,35.05,35.08,27727.0,31.616,31.6521,31.607,31.6341,27727.0
2021-06-11 11:10:00,35.08,35.09,35.06,35.09,17922.0,31.6341,31.6431,31.616,31.6431,17922.0
2021-06-11 11:15:00,35.09,35.09,35.06,35.08,20052.0,31.6431,31.6431,31.616,31.6341,20052.0
2021-06-11 11:20:00,35.08,35.08,35.02,35.02,15254.0,31.6341,31.6341,31.58,31.58,15254.0
2021-06-11 11:25:00,35.03,35.04,35.02,35.04,21346.0,31.589,31.598,31.58,31.598,21346.0
2021-06-11 11:30:00,35.04,35.05,35.03,35.05,9775.0,31.598,31.607,31.589,31.607,9775.0
2021-06-11 11:35:00,35.05,35.06,35.03,35.05,16375.0,31.607,31.616,31.589,31.607,16375.0
2021-06-11 11:40:00,35.05,35.05,35.03,35.04,6782.0,31.607,31.607,31.589,31.598,6782.0
2021-06-11 11:45:00,35.04,35.04,35.02,35.02,15831.0,31.598,31.598,31.58,31.58,15831.0
2021-06-11 11:50:00,35.02,35.04,35.01,35.04,12159.0,31.58,31.598,31.5709,31.598,12159.0
2021-06-11 11:55:00,35.04,35.04,35.0,35.01,14213.0,31.598,31.598,31.5619,31.5709,14213.0
2021-06-11 12:00:00,35.0,35.02,35.0,35.02,11695.0,31.5619,31.58,31.5619,31.58,11695.0
2021-06-11 12:05:00,35.02,35.07,35.01,35.07,36179.0,31.58,31.625,31.5709,31.625,36179.0
2021-06-11 12:10:00,35.07,35.1,35.06,35.09,23069.0,31.625,31.6521,31.616,31.6431,23069.0
2021-06-11 12:15:00,35.1,35.13,35.07,35.12,54555.0,31.6521,31.6791,31.625,31.6701,54555.0
2021-06-11 12:20:00,35.13,35.13,35.09,35.09,51667.0,31.6791,31.6791,31.6431,31.6431,51667.0
2021-06-11 12:25:00,35.09,35.12,35.08,35.11,24229.0,31.6431,31.6701,31.6341,31.6611,24229.0
2021-06-11 12:30:00,35.1,35.11,35.09,35.1,15962.0,31.6521,31.6611,31.6431,31.6521,15962.0
2021-06-11 12:35:00,35.1,35.1,35.08,35.09,14177.0,31.6521,31.6521,31.6341,31.6431,14177.0
2021-06-11 12:40:00,35.09,35.09,35.06,35.07,11114.0,31.6431,31.6431,31.616,31.625,11114.0
2021-06-11 12:45:00,35.07,35.07,35.05,35.05,31356.0,31.625,31.625,31.607,31.607,31356.0
2021-06-11 12:50:00,35.05,35.06,35.05,35.05,6567.0,31.607,31.616,31.607,31.607,6567.0
2021-06-11 12:55:00,35.05,35.06,35.03,35.04,15362.0,31.607,31.616,31.589,31.598,15362.0
2021-06-11 13:00:00,35.03,35.04,35.01,35.01,17064.0,31.589,31.598,31.5709,31.5709,17064.0
2021-06-11 13:05:00,35.01,35.02,35.01,35.01,32286.0,31.5709,31.58,31.5709,31.5709,32286.0
2021-06-11 13:10:00,35.01,35.04,35.01,35.04,44519.0,31.5709,31.598,31.5709,31.598,44519.0
2021-06-11 13:15:00,35.04,35.05,35.03,35.05,29407.0,31.598,31.607,31.589,31.607,29407.0
2021-06-11 13:20:00,35.05,35.08,35.04,35.08,14838.0,31.607,31.6341,31.598,31.6341,14838.0
2021-06-11 13:25:00,35.08,35.11,35.07,35.08,38335.0,31.6341,31.6611,31.625,31.6341,38335.0
2021-06-11 13:30:00,35.08,35.08,35.05,35.07,28646.0,31.6341,31.6341,31.607,31.625,28646.0
2021-06-11 13:35:00,35.07,35.07,35.04,35.05,14742.0,31.625,31.625,31.598,31.607,14742.0
2021-06-11 13:40:00,35.05,35.06,35.04,35.06,23496.0,31.607,31.616,31.598,31.616,23496.0
2021-06-11 13:45:00,35.05,35.06,35.04,35.05,13940.0,31.607,31.616,31.598,31.607,13940.0
2021-06-11 13:50:00,35.05,35.06,35.04,35.06,11459.0,31.607,31.616,31.598,31.616,11459.0
2021-06-11 13:55:00,35.06,35.1,35.05,35.09,22179.0,31.616,31.6521,31.607,31.6431,22179.0
2021-06-11 14:00:00,35.09,35.11,35.08,35.11,14055.0,31.6431,31.6611,31.6341,31.6611,14055.0
2021-06-11 14:05:00,35.11,35.13,35.11,35.13,10577.0,31.6611,31.6791,31.6611,31.6791,10577.0
2021-06-11 14:10:00,35.13,35.13,35.11,35.13,23403.0,31.6791,31.6791,31.6611,31.6791,23403.0
2021-06-11 14:15:00,35.13,35.13,35.11,35.13,23386.0,31.6791,31.6791,31.6611,31.6791,23386.0
2021-06-11 14:20:00,35.13,35.15,35.11,35.15,28709.0,31.6791,31.6972,31.6611,31.6972,28709.0
2021-06-11 14:25:00,35.15,35.19,35.15,35.18,31340.0,31.6972,31.7333,31.6972,31.7242,31340.0
2021-06-11 14:30:00,35.19,35.19,35.17,35.19,10502.0,31.7333,31.7333,31.7152,31.7333,10502.0
2021-06-11 14:35:00,35.18,35.19,35.17,35.17,29505.0,31.7242,31.7333,31.7152,31.7152,29505.0
2021-06-11 14:40:00,35.17,35.18,35.14,35.14,40855.0,31.7152,31.7242,31.6882,31.6882,40855.0
2021-06-11 14:45:00,35.14,35.15,35.12,35.13,64614.0,31.6882,31.6972,31.6701,31.6791,64614.0
2021-06-11 14:50:00,35.13,35.16,35.12,35.15,19883.0,31.6791,31.7062,31.6701,31.6972,19883.0
2021-06-11 14:55:00,35.15,35.15,35.13,35.14,18848.0,31.6972,31.6972,31.6791,31.6882,18848.0
2021-06-11 15:00:00,35.14,35.14,35.1,35.12,33806.0,31.6882,31.6882,31.6521,31.6701,33806.0
2021-06-11 15:05:00,35.12,35.12,35.09,35.11,55054.0,31.6701,31.6701,31.6431,31.6611,55054.0
2021-06-11 15:10:00,35.11,35.12,35.1,35.12,28251.0,31.6611,31.6701,31.6521,31.6701,28251.0
2021-06-11 15:15:00,35.11,35.12,35.11,35.12,11341.0,31.6611,31.6701,31.6611,31.6701,11341.0
2021-06-11 15:20:00,35.12,35.14,35.11,35.12,40921.0,31.6701,31.6882,31.6611,31.6701,40921.0
2021-06-11 15:25:00,35.12,35.12,35.1,35.11,22389.0,31.6701,31.6701,31.6521,31.6611,22389.0
2021-06-11 15:30:00,35.1,35.11,35.08,35.1,43870.0,31.6521,31.6611,31.6341,31.6521,43870.0
2021-06-11 15:35:00,35.1,35.1,35.08,35.1,25238.0,31.6521,31.6521,31.6341,31.6521,25238.0
2021-06-11 15:40:00,35.09,35.13,35.09,35.1,45397.0,31.6431,31.6791,31.6431,31.6521,45397.0
2021-06-11 15:45:00,35.11,35.11,35.07,35.09,78480.0,31.6611,31.6611,31.625,31.6431,78480.0
2021-06-11 15:50:00,35.1,35.22,35.0,35.15,432928.0,31.6521,31.7603,31.5619,31.6972,432928.0
2021-06-11 15:55:00,35.15,35.23,35.13,35.21,437016.0,31.6972,31.7693,31.6791,31.7513,437016.0
2021-06-14 09:30:00,35.15,35.17,34.94,35.07,86460.0,31.6972,31.7152,31.5078,31.625,86460.0
2021-06-14 09:35:00,35.06,35.07,34.92,34.94,36153.0,31.616,31.625,31.4898,31.5078,36153.0
2021-06-14 09:40:00,34.94,34.97,34.9,34.93,21389.0,31.5078,31.5349,31.4717,31.4988,21389.0
2021-06-14 09:45:00,34.93,34.95,34.87,34.89,67294.0,31.4988,31.5168,31.4447,31.4627,67294.0
2021-06-14 09:50:00,34.89,34.89,34.83,34.87,50303.0,31.4627,31.4627,31.4086,31.4447,50303.0
2021-06-14 09:55:00,34.87,34.92,34.86,34.88,35856.0,31.4447,31.4898,31.4357,31.4537,35856.0
2021-06-14 10:00:00,34.89,34.89,34.82,34.84,33190.0,31.4627,31.4627,31.3996,31.4176,33190.0
2021-06-14 10:05:00,34.83,34.88,34.83,34.88,8411.0,31.4086,31.4537,31.4086,31.4537,8411.0
2021-06-14 10:10:00,34.87,34.87,34.79,34.8,19183.0,31.4447,31.4447,31.3725,31.3816,19183.0
2021-06-14 10:15:00,34.79,34.8,34.75,34.76,28583.0,31.3725,31.3816,31.3365,31.3455,28583.0
2021-06-14 10:20:00,34.77,34.78,34.74,34.76,51942.0,31.3545,31.3635,31.3275,31.3455,51942.0
2021-06-14 10:25:00,34.75,34.88,34.74,34.88,20135.0,31.3365,31.4537,31.3275,31.4537,20135.0
2021-06-14 10:30:00,34.88,34.89,34.84,34.86,26468.0,31.4537,31.4627,31.4176,31.4357,26468.0
2021-06-14 10:35:00,34.86,34.88,34.85,34.86,18658.0,31.4357,31.4537,31.4267,31.4357,18658.0
2021-06-14 10:40:00,34.85,34.85,34.74,34.76,72685.0,31.4267,31.4267,31.3275,31.3455,72685.0
2021-06-14 10:45:00,34.75,34.76,34.73,34.75,38603.0,31.3365,31.3455,31.3184,31.3365,38603.0
2021-06-14 10:50:00,34.76,34.77,34.74,34.75,31314.0,31.3455,31.3545,31.3275,31.3365,31314.0
2021-06-14 10:55:00,34.75,34.77,34.73,34.75,42302.0,31.3365,31.3545,31.3184,31.3365,42302.0
2021-06-14 11:00:00,34.75,34.77,34.74,34.77,17236.0,31.3365,31.3545,31.3275,31.3545,17236.0
2021-06-14 11:05:00,34.77,34.78,34.74,34.75,14121.0,31.3545,31.3635,31.3275,31.3365,14121.0
2021-06-14 11:10:00,34.75,34.75,34.74,34.75,20860.0,31.3365,31.3365,31.3275,31.3365,20860.0
2021-06-14 11:15:00,34.75,34.78,34.74,34.76,29345.0,31.3365,31.3635,31.3275,31.3455,29345.0
2021-06-14 11:20:00,34.76,34.76,34.74,34.75,23596.0,31.3455,31.3455,31.3275,31.3365,23596.0
2021-06-14 11:25:00,34.75,34.76,34.73,34.75,24509.0,31.3365,31.3455,31.3184,31.3365,24509.0
2021-06-14 11:30:00,34.75,34.76,34.73,34.75,32335.0,31.3365,31.3455,31.3184,31.3365,32335.0
2021-06-14 11:35:00,34.76,34.77,34.74,34.76,16090.0,31.3455,31.3545,31.3275,31.3455,16090.0
2021-06-14 11:40:00,34.76,34.79,34.74,34.77,60460.0,31.3455,31.3725,31.3275,31.3545,60460.0
2021-06-14 11:45:00,34.77,34.78,34.75,34.75,7974.0,31.3545,31.3635,31.3365,31.3365,7974.0
2021-06-14 11:50:00,34.75,34.76,34.69,34.69,47765.0,31.3365,31.3455,31.2824,31.2824,47765.0
2021-06-14 11:55:00,34.7,34.7,34.67,34.68,13165.0,31.2914,31.2914,31.2643,31.2734,13165.0
2021-06-14 12:00:00,34.68,34.68,34.66,34.66,8730.0,31.2734,31.2734,31.2553,31.2553,8730.0
2021-06-14 12:05:00,34.66,34.67,34.64,34.66,60521.0,31.2553,31.2643,31.2373,31.2553,60521.0
2021-06-14 12:10:00,34.65,34.66,34.61,34.61,34885.0,31.2463,31.2553,31.2102,31.2102,34885.0
2021-06-14 12:15:00,34.61,34.61,34.54,34.57,80403.0,31.2102,31.2102,31.1471,31.1742,80403.0
2021-06-14 12:20:00,34.56,34.64,34.56,34.6,64012.0,31.1651,31.2373,31.1651,31.2012,64012.0
2021-06-14 12:25:00,34.6,34.62,34.59,34.6,20529.0,31.2012,31.2192,31.1922,31.2012,20529.0
2021-06-14 12:30:00,34.6,34.64,34.59,34.64,19734.0,31.2012,31.2373,31.1922,31.2373,19734.0
2021-06-14 12:35:00,34.64,34.64,34.61,34.63,109213.0,31.2373,31.2373,31.2102,31.2283,109213.0
2021-06-14 12:40:00,34.62,34.72,34.62,34.69,140679.0,31.2192,31.3094,31.2192,31.2824,140679.0
2021-06-14 12:45:00,34.69,34.73,34.65,34.66,136931.0,31.2824,31.3184,31.2463,31.2553,136931.0
2021-06-14 12:50:00,34.66,34.66,34.65,34.66,4930.0,31.2553,31.2553,31.2463,31.2553,4930.0
2021-06-14 12:55:00,34.65,34.66,34.64,34.64,11466.0,31.2463,31.2553,31.2373,31.2373,11466.0
2021-06-14 13:00:00,34.64,34.65,34.62,34.62,16934.0,31.2373,31.2463,31.2192,31.2192,16934.0
2021-06-14 13:05:00,34.63,34.64,34.61,34.62,15313.0,31.2283,31.2373,31.2102,31.2192,15313.0
2021-06-14 13:10:00,34.62,34.63,34.55,34.59,118103.0,31.2192,31.2283,31.1561,31.1922,118103.0
2021-06-14 13:15:00,34.59,34.62,34.59,34.59,18852.0,31.1922,31.2192,31.1922,31.1922,18852.0
2021-06-14 13:20:00,34.59,34.61,34.57,34.59,80563.0,31.1922,31.2102,31.1742,31.1922,80563.0
2021-06-14 13:25:00,34.58,34.59,34.57,34.58,7220.0,31.1832,31.1922,31.1742,31.1832,7220.0
2021-06-14 13:30:00,34.58,34.65,34.57,34.64,68320.0,31.1832,31.2463,31.1742,31.2373,68320.0
2021-06-14 13:35:00,34.64,34.66,34.64,34.64,20642.0,31.2373,31.2553,31.2373,31.2373,20642.0
2021-06-14 13:40:00,34.65,34.65,34.63,34.64,7815.0,31.2463,31.2463,31.2283,31.2373,7815.0
2021-06-14 13:45:00,34.64,34.66,34.64,34.66,11997.0,31.2373,31.2553,31.2373,31.2553,11997.0
2021-06-14 13:50:00,34.66,34.71,34.65,34.7,28850.0,31.2553,31.3004,31.2463,31.2914,28850.0
2021-06-14 13:55:00,34.7,34.75,34.7,34.73,28628.0,31.2914,31.3365,31.2914,31.3184,28628.0
2021-06-14 14:00:00,34.73,34.73,34.71,34.71,6332.0,31.3184,31.3184,31.3004,31.3004,6332.0
2021-06-14 14:05:00,34.71,34.76,34.7,34.76,52839.0,31.3004,31.3455,31.2914,31.3455,52839.0
2021-06-14 14:10:00,34.76,34.77,34.74,34.75,26065.0,31.3455,31.3545,31.3275,31.3365,26065.0
2021-06-14 14:15:00,34.75,34.76,34.75,34.75,6829.0,31.3365,31.3455,31.3365,31.3365,6829.0
2021-06-14 14:20:00,34.76,34.8,34.75,34.8,23129.0,31.3455,31.3816,31.3365,31.3816,23129.0
2021-06-14 14:25:00,34.79,34.81,34.77,34.8,20018.0,31.3725,31.3906,31.3545,31.3816,20018.0
2021-06-14 14:30:00,34.8,34.84,34.8,34.83,9404.0,31.3816,31.4176,31.3816,31.4086,9404.0
2021-06-14 14:35:00,34.84,34.84,34.81,34.83,19785.0,31.4176,31.4176,31.3906,31.4086,19785.0
2021-06-14 14:40:00,34.83,34.84,34.82,34.84,19149.0,31.4086,31.4176,31.3996,31.4176,19149.0
2021-06-14 14:45:00,34.84,34.85,34.81,34.81,27237.0,31.4176,31.4267,31.3906,31.3906,27237.0
2021-06-14 14:50:00,34.82,34.82,34.8,34.81,35724.0,31.3996,31.3996,31.3816,31.3906,35724.0
2021-06-14 14:55:00,34.82,34.82,34.79,34.8,35308.0,31.3996,31.3996,31.3725,31.3816,35308.0
2021-06-14 15:00:00,34.8,34.83,34.79,34.83,45543.0,31.3816,31.4086,31.3725,31.4086,45543.0
2021-06-14 15:05:00,34.83,34.84,34.82,34.83,15615.0,31.4086,31.4176,31.3996,31.4086,15615.0
2021-06-14 15:10:00,34.83,34.86,34.83,34.84,44128.0,31.4086,31.4357,31.4086,31.4176,44128.0
2021-06-14 15:15:00,34.84,34.87,34.84,34.86,21560.0,31.4176,31.4447,31.4176,31.4357,21560.0
2021-06-14 15:20:00,34.87,34.88,34.86,34.88,41514.0,31.4447,31.4537,31.4357,31.4537,41514.0
2021-06-14 15:25:00,34.88,34.91,34.86,34.91,81310.0,31.4537,31.4808,31.4357,31.4808,81310.0
2021-06-14 15:30:00,34.91,34.92,34.89,34.9,49914.0,31.4808,31.4898,31.4627,31.4717,49914.0
2021-06-14 15:35:00,34.91,34.91,34.88,34.89,25245.0,31.4808,31.4808,31.4537,31.4627,25245.0
2021-06-14 15:40:00,34.89,34.91,34.88,34.88,69818.0,31.4627,31.4808,31.4537,31.4537,69818.0
2021-06-14 15:45:00,34.89,34.93,34.88,34.93,122127.0,31.4627,31.4988,31.4537,31.4988,122127.0
2021-06-14 15:50:00,34.92,34.97,34.9,34.94,495191.0,31.4898,31.5349,31.4717,31.5078,495191.0
2021-06-14 15:55:00,34.94,34.94,34.84,34.85,453969.0,31.5078,31.5078,31.4176,31.4267,453969.0
2021-06-15 09:30:00,35.0,35.03,34.87,34.95,73448.0,31.5619,31.589,31.4447,31.5168,73448.0
2021-06-15 09:35:00,34.94,34.96,34.88,34.88,32441.0,31.5078,31.5258,31.4537,31.4537,32441.0
2021-06-15 09:40:00,34.88,34.88,34.79,34.8,19849.0,31.4537,31.4537,31.3725,31.3816,19849.0
2021-06-15 09:45:00,34.8,34.81,34.73,34.74,13699.0,31.3816,31.3906,31.3184,31.3275,13699.0
2021-06-15 09:50:00,34.75,34.8,34.75,34.77,9361.0,31.3365,31.3816,31.3365,31.3545,9361.0
2021-06-15 09:55:00,34.77,34.77,34.69,34.74,72063.0,31.3545,31.3545,31.2824,31.3275,72063.0
2021-06-15 10:00:00,34.74,34.84,34.74,34.83,88546.0,31.3275,31.4176,31.3275,31.4086,88546.0
2021-06-15 10:05:00,34.83,34.9,34.83,34.89,39779.0,31.4086,31.4717,31.4086,31.4627,39779.0
2021-06-15 10:10:00,34.89,34.91,34.84,34.84,46260.0,31.4627,31.4808,31.4176,31.4176,46260.0
2021-06-15 10:15:00,34.84,34.84,34.77,34.77,18772.0,31.4176,31.4176,31.3545,31.3545,18772.0
2021-06-15 10:20:00,34.77,34.8,34.76,34.8,12803.0,31.3545,31.3816,31.3455,31.3816,12803.0
2021-06-15 10:25:00,34.8,34.86,34.79,34.86,21182.0,31.3816,31.4357,31.3725,31.4357,21182.0
2021-06-15 10:30:00,34.85,34.85,34.8,34.84,16819.0,31.4267,31.4267,31.3816,31.4176,16819.0
2021-06-15 10:35:00,34.83,34.83,34.77,34.78,9572.0,31.4086,31.4086,31.3545,31.3635,9572.0
2021-06-15 10:40:00,34.78,34.8,34.78,34.8,10549.0,31.3635,31.3816,31.3635,31.3816,10549.0
2021-06-15 10:45:00,34.8,34.8,34.78,34.79,13261.0,31.3816,31.3816,31.3635,31.3725,13261.0
2021-06-15 10:50:00,34.79,34.79,34.75,34.75,14601.0,31.3725,31.3725,31.3365,31.3365,14601.0
2021-06-15 10:55:00,34.76,34.76,34.73,34.73,23680.0,31.3455,31.3455,31.3184,31.3184,23680.0
2021-06-15 11:00:00,34.73,34.73,34.67,34.71,121611.0,31.3184,31.3184,31.2643,31.3004,121611.0
2021-06-15 11:05:00,34.7,34.71,34.62,34.64,135804.0,31.2914,31.3004,31.2192,31.2373,135804.0
2021-06-15 11:10:00,34.63,34.63,34.59,34.61,115615.0,31.2283,31.2283,31.1922,31.2102,115615.0
2021-06-15 11:15:00,34.61,34.65,34.58,34.59,108629.0,31.2102,31.2463,31.1832,31.1922,108629.0
2021-06-15 11:20:00,34.59,34.63,34.58,34.63,98743.0,31.1922,31.2283,31.1832,31.2283,98743.0
2021-06-15 11:25:00,34.63,34.63,34.6,34.6,90678.0,31.2283,31.2283,31.2012,31.2012,90678.0
2021-06-15 11:30:00,34.61,34.61,34.56,34.59,158711.0,31.2102,31.2102,31.1651,31.1922,158711.0
2021-06-15 11:35:00,34.59,34.6,34.53,34.54,77315.0,31.1922,31.2012,31.1381,31.1471,77315.0
2021-06-15 11:40:00,34.54,34.54,34.45,34.51,148346.0,31.1471,31.1471,31.0659,31.1201,148346.0
2021-06-15 11:45:00,34.51,34.51,34.49,34.51,59745.0,31.1201,31.1201,31.102,31.1201,59745.0
2021-06-15 11:50:00,34.51,34.51,34.46,34.5,64032.0,31.1201,31.1201,31.075,31.111,64032.0
2021-06-15 11:55:00,34.5,34.5,34.47,34.48,20610.0,31.111,31.111,31.084,31.093,20610.0
2021-06-15 12:00:00,34.48,34.51,34.47,34.51,33249.0,31.093,31.1201,31.084,31.1201,33249.0
2021-06-15 12:05:00,34.5,34.51,34.48,34.48,44748.0,31.111,31.1201,31.093,31.093,44748.0
2021-06-15 12:10:00,34.48,34.51,34.46,34.5,32553.0,31.093,31.1201,31.075,31.111,32553.0
2021-06-15 12:15:00,34.5,34.52,34.48,34.51,94331.0,31.111,31.1291,31.093,31.1201,94331.0
2021-06-15 12:20:00,34.5,34.51,34.46,34.47,58553.0,31.111,31.1201,31.075,31.084,58553.0
2021-06-15 12:25:00,34.46,34.46,34.44,34.45,34524.0,31.075,31.075,31.0569,31.0659,34524.0
2021-06-15 12:30:00,34.44,34.48,34.42,34.48,103712.0,31.0569,31.093,31.0389,31.093,103712.0
2021-06-15 12:35:00,34.48,34.48,34.42,34.43,38638.0,31.093,31.093,31.0389,31.0479,38638.0
2021-06-15 12:40:00,34.43,34.51,34.42,34.51,61639.0,31.0479,31.1201,31.0389,31.1201,61639.0
2021-06-15 12:45:00,34.51,34.52,34.49,34.52,10375.0,31.1201,31.1291,31.102,31.1291,10375.0
2021-06-15 12:50:00,34.52,34.54,34.51,34.53,26192.0,31.1291,31.1471,31.1201,31.1381,26192.0
2021-06-15 12:55:00,34.52,34.53,34.51,34.52,12350.0,31.1291,31.1381,31.1201,31.1291,12350.0
2021-06-15 13:00:00,34.52,34.58,34.51,34.54,72666.0,31.1291,31.1832,31.1201,31.1471,72666.0
2021-06-15 13:05:00,34.54,34.54,34.5,34.51,59356.0,31.1471,31.1471,31.111,31.1201,59356.0
2021-06-15 13:10:00,34.51,34.51,34.47,34.5,32022.0,31.1201,31.1201,31.084,31.111,32022.0
2021-06-15 13:15:00,34.5,34.5,34.48,34.5,20979.0,31.111,31.111,31.093,31.111,20979.0
2021-06-15 13:20:00,34.5,34.52,34.49,34.52,15930.0,31.111,31.1291,31.102,31.1291,15930.0
2021-06-15 13:25:00,34.52,34.52,34.5,34.52,74269.0,31.1291,31.1291,31.111,31.1291,74269.0
2021-06-15 13:30:00,34.52,34.57,34.49,34.55,69613.0,31.1291,31.1742,31.102,31.1561,69613.0
2021-06-15 13:35:00,34.55,34.58,34.55,34.58,129757.0,31.1561,31.1832,31.1561,31.1832,129757.0
2021-06-15 13:40:00,34.58,34.6,34.57,34.58,32229.0,31.1832,31.2012,31.1742,31.1832,32229.0
2021-06-15 13:45:00,34.58,34.59,34.56,34.59,42539.0,31.1832,31.1922,31.1651,31.1922,42539.0
2021-06-15 13:50:00,34.59,34.61,34.58,34.59,23786.0,31.1922,31.2102,31.1832,31.1922,23786.0
2021-06-15 13:55:00,34.59,34.61,34.58,34.59,45580.0,31.1922,31.2102,31.1832,31.1922,45580.0
2021-06-15 14:00:00,34.59,34.6,34.5,34.57,142788.0,31.1922,31.2012,31.111,31.1742,142788.0
2021-06-15 14:05:00,34.56,34.58,34.54,34.58,32644.0,31.1651,31.1832,31.1471,31.1832,32644.0
2021-06-15 14:10:00,34.58,34.58,34.53,34.54,51707.0,31.1832,31.1832,31.1381,31.1471,51707.0
2021-06-15 14:15:00,34.53,34.55,34.52,34.52,35782.0,31.1381,31.1561,31.1291,31.1291,35782.0
2021-06-15 14:20:00,34.52,34.59,34.52,34.59,36724.0,31.1291,31.1922,31.1291,31.1922,36724.0
2021-06-15 14:25:00,34.59,34.59,34.54,34.55,31310.0,31.1922,31.1922,31.1471,31.1561,31310.0
2021-06-15 14:30:00,34.55,34.56,34.52,34.52,34635.0,31.1561,31.1651,31.1291,31.1291,34635.0
2021-06-15 14:35:00,34.52,34.52,34.48,34.48,66749.0,31.1291,31.1291,31.093,31.093,66749.0
2021-06-15 14:40:00,34.48,34.55,34.47,34.55,41851.0,31.093,31.1561,31.084,31.1561,41851.0
2021-06-15 14:45:00,34.55,34.6,34.54,34.59,30007.0,31.1561,31.2012,31.1471,31.1922,30007.0
2021-06-15 14:50:00,34.59,34.63,34.58,34.63,52855.0,31.1922,31.2283,31.1832,31.2283,52855.0
2021-06-15 14:55:00,34.63,34.65,34.55,34.55,48615.0,31.2283,31.2463,31.1561,31.1561,48615.0
2021-06-15 15:00:00,34.55,34.55,34.53,34.55,70156.0,31.1561,31.1561,31.1381,31.1561,70156.0
2021-06-15 15:05:00,34.55,34.55,34.53,34.54,34768.0,31.1561,31.1561,31.1381,31.1471,34768.0
2021-06-15 15:10:00,34.54,34.59,34.53,34.59,48171.0,31.1471,31.1922,31.1381,31.1922,48171.0
2021-06-15 15:15:00,34.59,34.6,34.56,34.57,49034.0,31.1922,31.2012,31.1651,31.1742,49034.0
2021-06-15 15:20:00,34.57,34.58,34.52,34.52,43272.0,31.1742,31.1832,31.1291,31.1291,43272.0
2021-06-15 15:25:00,34.53,34.56,34.51,34.54,72803.0,31.1381,31.1651,31.1201,31.1471,72803.0
2021-06-15 15:30:00,34.54,34.57,34.52,34.57,92318.0,31.1471,31.1742,31.1291,31.1742,92318.0
2021-06-15 15:35:00,34.57,34.61,34.57,34.59,150211.0,31.1742,31.2102,31.1742,31.1922,150211.0
2021-06-15 15:40:00,34.59,34.65,34.58,34.61,159008.0,31.1922,31.2463,31.1832,31.2102,159008.0
2021-06-15 15:45:00,34.61,34.66,34.61,34.66,104124.0,31.2102,31.2553,31.2102,31.2553,104124.0
2021-06-15 15:50:00,34.65,34.68,34.61,34.66,323513.0,31.2463,31.2734,31.2102,31.2553,323513.0
2021-06-15 15:55:00,34.67,34.7,34.64,34.68,629558.0,31.2643,31.2914,31.2373,31.2734,629558.0
2021-06-16 09:30:00,34.82,34.84,34.55,34.62,55126.0,31.3996,31.4176,31.1561,31.2192,55126.0
2021-06-16 09:35:00,34.62,34.68,34.58,34.64,95480.0,31.2192,31.2734,31.1832,31.2373,95480.0
2021-06-16 09:40:00,34.64,34.71,34.63,34.69,44887.0,31.2373,31.3004,31.2283,31.2824,44887.0
2021-06-16 09:45:00,34.69,34.69,34.6,34.61,61593.0,31.2824,31.2824,31.2012,31.2102,61593.0
2021-06-16 09:50:00,34.62,34.66,34.58,34.61,40546.0,31.2192,31.2553,31.1832,31.2102,40546.0
2021-06-16 09:55:00,34.61,34.66,34.61,34.64,76570.0,31.2102,31.2553,31.2102,31.2373,76570.0
2021-06-16 10:00:00,34.63,34.63,34.61,34.62,58779.0,31.2283,31.2283,31.2102,31.2192,58779.0
2021-06-16 10:05:00,34.61,34.62,34.51,34.53,142986.0,31.2102,31.2192,31.1201,31.1381,142986.0
2021-06-16 10:10:00,34.52,34.53,34.51,34.52,51969.0,31.1291,31.1381,31.1201,31.1291,51969.0
2021-06-16 10:15:00,34.52,34.56,34.52,34.55,63044.0,31.1291,31.1651,31.1291,31.1561,63044.0
2021-06-16 10:20:00,34.54,34.58,34.54,34.56,67261.0,31.1471,31.1832,31.1471,31.1651,67261.0
2021-06-16 10:25:00,34.56,34.57,34.53,34.55,45261.0,31.1651,31.1742,31.1381,31.1561,45261.0
2021-06-16 10:30:00,34.55,34.61,34.54,34.61,93939.0,31.1561,31.2102,31.1471,31.2102,93939.0
2021-06-16 10:35:00,34.61,34.61,34.55,34.56,118870.0,31.2102,31.2102,31.1561,31.1651,118870.0
2021-06-16 10:40:00,34.56,34.58,34.55,34.57,43093.0,31.1651,31.1832,31.1561,31.1742,43093.0
2021-06-16 10:45:00,34.56,34.59,34.55,34.58,39984.0,31.1651,31.1922,31.1561,31.1832,39984.0
2021-06-16 10:50:00,34.58,34.59,34.55,34.57,31703.0,31.1832,31.1922,31.1561,31.1742,31703.0
2021-06-16 10:55:00,34.57,34.58,34.55,34.57,40498.0,31.1742,31.1832,31.1561,31.1742,40498.0
2021-06-16 11:00:00,34.57,34.59,34.56,34.57,19883.0,31.1742,31.1922,31.1651,31.1742,19883.0
2021-06-16 11:05:00,34.58,34.6,34.57,34.58,86875.0,31.1832,31.2012,31.1742,31.1832,86875.0
2021-06-16 11:10:00,34.59,34.6,34.57,34.59,35723.0,31.1922,31.2012,31.1742,31.1922,35723.0
2021-06-16 11:15:00,34.58,34.61,34.58,34.61,20412.0,31.1832,31.2102,31.1832,31.2102,20412.0
2021-06-16 11:20:00,34.61,34.61,34.58,34.59,35757.0,31.2102,31.2102,31.1832,31.1922,35757.0
2021-06-16 11:25:00,34.6,34.6,34.55,34.57,42241.0,31.2012,31.2012,31.1561,31.1742,42241.0
2021-06-16 11:30:00,34.56,34.58,34.53,34.53,66518.0,31.1651,31.1832,31.1381,31.1381,66518.0
2021-06-16 11:35:00,34.53,34.55,34.5,34.55,33297.0,31.1381,31.1561,31.111,31.1561,33297.0
2021-06-16 11:40:00,34.55,34.56,34.52,34.52,32975.0,31.1561,31.1651,31.1291,31.1291,32975.0
2021-06-16 11:45:00,34.53,34.54,34.51,34.51,27378.0,31.1381,31.1471,31.1201,31.1201,27378.0
2021-06-16 11:50:00,34.52,34.53,34.5,34.52,64307.0,31.1291,31.1381,31.111,31.1291,64307.0
2021-06-16 11:55:00,34.52,34.54,34.52,34.54,46199.0,31.1291,31.1471,31.1291,31.1471,46199.0
2021-06-16 12:00:00,34.53,34.53,34.5,34.52,53281.0,31.1381,31.1381,31.111,31.1291,53281.0
2021-06-16 12:05:00,34.52,34.53,34.5,34.53,107108.0,31.1291,31.1381,31.111,31.1381,107108.0
2021-06-16 12:10:00,34.52,34.56,34.52,34.55,17187.0,31.1291,31.1651,31.1291,31.1561,17187.0
2021-06-16 12:15:00,34.55,34.56,34.53,34.55,34344.0,31.1561,31.1651,31.1381,31.1561,34344.0
2021-06-16 12:20:00,34.54,34.55,34.52,34.52,28651.0,31.1471,31.1561,31.1291,31.1291,28651.0
2021-06-16 12:25:00,34.52,34.57,34.52,34.53,192661.0,31.1291,31.1742,31.1291,31.1381,192661.0
2021-06-16 12:30:00,34.53,34.55,34.52,34.52,49126.0,31.1381,31.1561,31.1291,31.1291,49126.0
2021-06-16 12:35:00,34.52,34.53,34.5,34.51,28521.0,31.1291,31.1381,31.111,31.1201,28521.0
2021-06-16 12:40:00,34.51,34.54,34.5,34.53,31284.0,31.1201,31.1471,31.111,31.1381,31284.0
2021-06-16 12:45:00,34.52,34.54,34.51,34.52,44164.0,31.1291,31.1471,31.1201,31.1291,44164.0
2021-06-16 12:50:00,34.52,34.54,34.51,34.54,26755.0,31.1291,31.1471,31.1201,31.1471,26755.0
2021-06-16 12:55:00,34.54,34.56,34.53,34.56,10476.0,31.1471,31.1651,31.1381,31.1651,10476.0
2021-06-16 13:00:00,34.55,34.57,34.54,34.55,23928.0,31.1561,31.1742,31.1471,31.1561,23928.0
2021-06-16 13:05:00,34.55,34.57,34.54,34.57,10506.0,31.1561,31.1742,31.1471,31.1742,10506.0
2021-06-16 13:10:00,34.57,34.57,34.54,34.54,41209.0,31.1742,31.1742,31.1471,31.1471,41209.0
2021-06-16 13:15:00,34.55,34.55,34.53,34.53,17902.0,31.1561,31.1561,31.1381,31.1381,17902.0
2021-06-16 13:20:00,34.53,34.54,34.52,34.52,19638.0,31.1381,31.1471,31.1291,31.1291,19638.0
2021-06-16 13:25:00,34.53,34.53,34.52,34.52,11168.0,31.1381,31.1381,31.1291,31.1291,11168.0
2021-06-16 13:30:00,34.52,34.54,34.51,34.52,29436.0,31.1291,31.1471,31.1201,31.1291,29436.0
2021-06-16 13:35:00,34.52,34.54,34.51,34.51,55547.0,31.1291,31.1471,31.1201,31.1201,55547.0
2021-06-16 13:40:00,34.52,34.53,34.5,34.51,19426.0,31.1291,31.1381,31.111,31.1201,19426.0
2021-06-16 13:45:00,34.5,34.51,34.49,34.51,29650.0,31.111,31.1201,31.102,31.1201,29650.0
2021-06-16 13:50:00,34.51,34.52,34.49,34.51,53187.0,31.1201,31.1291,31.102,31.1201,53187.0
2021-06-16 13:55:00,34.51,34.53,34.49,34.49,32497.0,31.1201,31.1381,31.102,31.102,32497.0
2021-06-16 14:00:00,34.49,34.5,34.32,34.34,257793.0,31.102,31.111,30.9487,30.9667,257793.0
2021-06-16 14:05:00,34.35,34.44,34.35,34.41,58514.0,30.9758,31.0569,30.9758,31.0299,58514.0
2021-06-16 14:10:00,34.4,34.41,34.34,34.39,49712.0,31.0209,31.0299,30.9667,31.0118,49712.0
2021-06-16 14:15:00,34.39,34.4,34.32,34.37,88962.0,31.0118,31.0209,30.9487,30.9938,88962.0
2021-06-16 14:20:00,34.36,34.38,34.35,34.35,49082.0,30.9848,31.0028,30.9758,30.9758,49082.0
2021-06-16 14:25:00,34.36,34.4,34.35,34.38,32675.0,30.9848,31.0209,30.9758,31.0028,32675.0
2021-06-16 14:30:00,34.37,34.43,34.35,34.41,54452.0,30.9938,31.0479,30.9758,31.0299,54452.0
2021-06-16 14:35:00,34.41,34.42,34.34,34.36,117417.0,31.0299,31.0389,30.9667,30.9848,117417.0
2021-06-16 14:40:00,34.36,34.36,34.28,34.31,120219.0,30.9848,30.9848,30.9126,30.9397,120219.0
2021-06-16 14:45:00,34.31,34.37,34.31,34.32,91316.0,30.9397,30.9938,30.9397,30.9487,91316.0
2021-06-16 14:50:00,34.33,34.39,34.32,34.38,45839.0,30.9577,31.0118,30.9487,31.0028,45839.0
2021-06-16 14:55:00,34.38,34.45,34.36,34.43,22093.0,31.0028,31.0659,30.9848,31.0479,22093.0
2021-06-16 15:00:00,34.43,34.47,34.43,34.45,44908.0,31.0479,31.084,31.0479,31.0659,44908.0
2021-06-16 15:05:00,34.45,34.46,34.44,34.45,42876.0,31.0659,31.075,31.0569,31.0659,42876.0
2021-06-16 15:10:00,34.45,34.48,34.43,34.45,68159.0,31.0659,31.093,31.0479,31.0659,68159.0
2021-06-16 15:15:00,34.45,34.45,34.4,34.41,40175.0,31.0659,31.0659,31.0209,31.0299,40175.0
2021-06-16 15:20:00,34.41,34.43,34.37,34.43,86131.0,31.0299,31.0479,30.9938,31.0479,86131.0
2021-06-16 15:25:00,34.43,34.43,34.35,34.35,114210.0,31.0479,31.0479,30.9758,30.9758,114210.0
2021-06-16 15:30:00,34.36,34.36,34.3,34.31,153323.0,30.9848,30.9848,30.9307,30.9397,153323.0
2021-06-16 15:35:00,34.31,34.37,34.3,34.33,156767.0,30.9397,30.9938,30.9307,30.9577,156767.0
2021-06-16 15:40:00,34.33,34.38,34.33,34.34,194145.0,30.9577,31.0028,30.9577,30.9667,194145.0
2021-06-16 15:45:00,34.34,34.35,34.31,34.31,163122.0,30.9667,30.9758,30.9397,30.9397,163122.0
2021-06-16 15:50:00,34.32,34.35,34.27,34.29,341194.0,30.9487,30.9758,30.9036,30.9217,341194.0
2021-06-16 15:55:00,34.27,34.31,34.23,34.25,416891.0,30.9036,30.9397,30.8676,30.8856,416891.0
2021-06-17 09:30:00,34.16,34.34,33.96,34.33,79293.0,30.8044,30.9667,30.6241,30.9577,79293.0
2021-06-17 09:35:00,34.33,34.4,34.32,34.32,34118.0,30.9577,31.0209,30.9487,30.9487,34118.0
2021-06-17 09:40:00,34.3,34.35,34.2,34.22,33327.0,30.9307,30.9758,30.8405,30.8585,33327.0
2021-06-17 09:45:00,34.22,34.22,34.09,34.13,28947.0,30.8585,30.8585,30.7413,30.7774,28947.0
2021-06-17 09:50:00,34.12,34.2,34.11,34.2,38214.0,30.7684,30.8405,30.7593,30.8405,38214.0
2021-06-17 09:55:00,34.19,34.25,34.17,34.22,36456.0,30.8315,30.8856,30.8134,30.8585,36456.0
2021-06-17 10:00:00,34.22,34.33,34.21,34.33,36952.0,30.8585,30.9577,30.8495,30.9577,36952.0
2021-06-17 10:05:00,34.33,34.35,34.27,34.34,80102.0,30.9577,30.9758,30.9036,30.9667,80102.0
2021-06-17 10:10:00,34.35,34.37,34.29,34.3,74298.0,30.9758,30.9938,30.9217,30.9307,74298.0
2021-06-17 10:15:00,34.3,34.34,34.3,34.32,62436.0,30.9307,30.9667,30.9307,30.9487,62436.0
2021-06-17 10:20:00,34.32,34.37,34.3,34.37,45167.0,30.9487,30.9938,30.9307,30.9938,45167.0
2021-06-17 10:25:00,34.37,34.43,34.36,34.39,53362.0,30.9938,31.0479,30.9848,31.0118,53362.0
2021-06-17 10:30:00,34.4,34.46,34.4,34.44,74262.0,31.0209,31.075,31.0209,31.0569,74262.0
2021-06-17 10:35:00,34.43,34.48,34.42,34.47,44414.0,31.0479,31.093,31.0389,31.084,44414.0
2021-06-17 10:40:00,34.47,34.49,34.44,34.47,34650.0,31.084,31.102,31.0569,31.084,34650.0
2021-06-17 10:45:00,34.47,34.49,34.43,34.47,48187.0,31.084,31.102,31.0479,31.084,48187.0
2021-06-17 10:50:00,34.47,34.53,34.44,34.53,97413.0,31.084,31.1381,31.0569,31.1381,97413.0
2021-06-17 10:55:00,34.53,34.53,34.46,34.51,50654.0,31.1381,31.1381,31.075,31.1201,50654.0
2021-06-17 11:00:00,34.51,34.52,34.43,34.47,76077.0,31.1201,31.1291,31.0479,31.084,76077.0
2021-06-17 11:05:00,34.48,34.5,34.46,34.48,36990.0,31.093,31.111,31.075,31.093,36990.0
2021-06-17 11:10:00,34.47,34.49,34.45,34.48,34366.0,31.084,31.102,31.0659,31.093,34366.0
2021-06-17 11:15:00,34.48,34.55,34.48,34.48,96844.0,31.093,31.1561,31.093,31.093,96844.0
2021-06-17 11:20:00,34.48,34.5,34.45,34.47,100641.0,31.093,31.111,31.0659,31.084,100641.0
2021-06-17 11:25:00,34.47,34.48,34.45,34.47,39444.0,31.084,31.093,31.0659,31.084,39444.0
2021-06-17 11:30:00,34.47,34.58,34.46,34.54,73189.0,31.084,31.1832,31.075,31.1471,73189.0
2021-06-17 11:35:00,34.54,34.54,34.46,34.48,49717.0,31.1471,31.1471,31.075,31.093,49717.0
2021-06-17 11:40:00,34.49,34.55,34.48,34.54,41958.0,31.102,31.1561,31.093,31.1471,41958.0
2021-06-17 11:45:00,34.54,34.61,34.53,34.61,62572.0,31.1471,31.2102,31.1381,31.2102,62572.0
2021-06-17 11:50:00,34.61,34.64,34.57,34.62,107321.0,31.2102,31.2373,31.1742,31.2192,107321.0
2021-06-17 11:55:00,34.62,34.63,34.58,34.59,39964.0,31.2192,31.2283,31.1832,31.1922,39964.0
2021-06-17 12:00:00,34.59,34.6,34.54,34.57,49131.0,31.1922,31.2012,31.1471,31.1742,49131.0
2021-06-17 12:05:00,34.58,34.59,34.55,34.57,17872.0,31.1832,31.1922,31.1561,31.1742,17872.0
2021-06-17 12:10:00,34.57,34.59,34.54,34.58,26075.0,31.1742,31.1922,31.1471,31.1832,26075.0
2021-06-17 12:15:00,34.58,34.58,34.53,34.55,26638.0,31.1832,31.1832,31.1381,31.1561,26638.0
2021-06-17 12:20:00,34.55,34.57,34.51,34.56,61249.0,31.1561,31.1742,31.1201,31.1651,61249.0
2021-06-17 12:25:00,34.56,34.61,34.56,34.59,65138.0,31.1651,31.2102,31.1651,31.1922,65138.0
2021-06-17 12:30:00,34.58,34.6,34.55,34.58,47630.0,31.1832,31.2012,31.1561,31.1832,47630.0
2021-06-17 12:35:00,34.58,34.62,34.57,34.62,29909.0,31.1832,31.2192,31.1742,31.2192,29909.0
2021-06-17 12:40:00,34.62,34.63,34.58,34.59,26720.0,31.2192,31.2283,31.1832,31.1922,26720.0
2021-06-17 12:45:00,34.59,34.6,34.54,34.55,12216.0,31.1922,31.2012,31.1471,31.1561,12216.0
2021-06-17 12:50:00,34.55,34.55,34.54,34.55,10002.0,31.1561,31.1561,31.1471,31.1561,10002.0
2021-06-17 12:55:00,34.54,34.6,34.54,34.55,42349.0,31.1471,31.2012,31.1471,31.1561,42349.0
2021-06-17 13:00:00,34.55,34.62,34.54,34.62,31109.0,31.1561,31.2192,31.1471,31.2192,31109.0
2021-06-17 13:05:00,34.62,34.66,34.61,34.63,22037.0,31.2192,31.2553,31.2102,31.2283,22037.0
2021-06-17 13:10:00,34.63,34.67,34.62,34.66,59446.0,31.2283,31.2643,31.2192,31.2553,59446.0
2021-06-17 13:15:00,34.66,34.66,34.59,34.61,50272.0,31.2553,31.2553,31.1922,31.2102,50272.0
2021-06-17 13:20:00,34.62,34.63,34.59,34.6,22814.0,31.2192,31.2283,31.1922,31.2012,22814.0
2021-06-17 13:25:00,34.6,34.62,34.58,34.59,28451.0,31.2012,31.2192,31.1832,31.1922,28451.0
2021-06-17 13:30:00,34.59,34.61,34.58,34.59,46202.0,31.1922,31.2102,31.1832,31.1922,46202.0
2021-06-17 13:35:00,34.6,34.62,34.56,34.58,57642.0,31.2012,31.2192,31.1651,31.1832,57642.0
2021-06-17 13:40:00,34.57,34.6,34.56,34.56,68555.0,31.1742,31.2012,31.1651,31.1651,68555.0
2021-06-17 13:45:00,34.56,34.58,34.53,34.54,52017.0,31.1651,31.1832,31.1381,31.1471,52017.0
2021-06-17 13:50:00,34.53,34.55,34.5,34.52,39655.0,31.1381,31.1561,31.111,31.1291,39655.0
2021-06-17 13:55:00,34.52,34.53,34.48,34.5,79907.0,31.1291,31.1381,31.093,31.111,79907.0
2021-06-17 14:00:00,34.5,34.53,34.5,34.52,51322.0,31.111,31.1381,31.111,31.1291,51322.0
2021-06-17 14:05:00,34.52,34.53,34.48,34.48,29388.0,31.1291,31.1381,31.093,31.093,29388.0
2021-06-17 14:10:00,34.48,34.53,34.47,34.5,37038.0,31.093,31.1381,31.084,31.111,37038.0
2021-06-17 14:15:00,34.5,34.51,34.49,34.51,19325.0,31.111,31.1201,31.102,31.1201,19325.0
2021-06-17 14:20:00,34.51,34.51,34.47,34.48,10376.0,31.1201,31.1201,31.084,31.093,10376.0
2021-06-17 14:25:00,34.47,34.5,34.47,34.5,28924.0,31.084,31.111,31.084,31.111,28924.0
2021-06-17 14:30:00,34.5,34.51,34.49,34.5,43433.0,31.111,31.1201,31.102,31.111,43433.0
2021-06-17 14:35:00,34.5,34.5,34.43,34.43,86511.0,31.111,31.111,31.0479,31.0479,86511.0
2021-06-17 14:40:00,34.43,34.48,34.42,34.47,108859.0,31.0479,31.093,31.0389,31.084,108859.0
2021-06-17 14:45:00,34.47,34.48,34.44,34.47,81666.0,31.084,31.093,31.0569,31.084,81666.0
2021-06-17 14:50:00,34.47,34.48,34.45,34.48,106735.0,31.084,31.093,31.0659,31.093,106735.0
2021-06-17 14:55:00,34.48,34.52,34.47,34.48,90226.0,31.093,31.1291,31.084,31.093,90226.0
2021-06-17 15:00:00,34.48,34.53,34.48,34.53,121476.0,31.093,31.1381,31.093,31.1381,121476.0
2021-06-17 15:05:00,34.52,34.53,34.47,34.48,110970.0,31.1291,31.1381,31.084,31.093,110970.0
2021-06-17 15:10:00,34.48,34.53,34.48,34.51,135888.0,31.093,31.1381,31.093,31.1201,135888.0
2021-06-17 15:15:00,34.51,34.52,34.48,34.5,84277.0,31.1201,31.1291,31.093,31.111,84277.0
2021-06-17 15:20:00,34.51,34.54,34.48,34.48,155004.0,31.1201,31.1471,31.093,31.093,155004.0
2021-06-17 15:25:00,34.48,34.54,34.47,34.52,142571.0,31.093,31.1471,31.084,31.1291,142571.0
2021-06-17 15:30:00,34.52,34.59,34.52,34.56,173134.0,31.1291,31.1922,31.1291,31.1651,173134.0
2021-06-17 15:35:00,34.56,34.57,34.53,34.56,150057.0,31.1651,31.1742,31.1381,31.1651,150057.0
2021-06-17 15:40:00,34.57,34.59,34.55,34.58,171353.0,31.1742,31.1922,31.1561,31.1832,171353.0
2021-06-17 15:45:00,34.58,34.59,34.55,34.55,191212.0,31.1832,31.1922,31.1561,31.1561,191212.0
2021-06-17 15:50:00,34.56,34.57,34.5,34.5,214433.0,31.1651,31.1742,31.111,31.111,214433.0
2021-06-17 15:55:00,34.51,34.52,34.47,34.5,340977.0,31.1201,31.1291,31.084,31.111,340977.0
2021-06-18 09:30:00,34.4,34.49,34.27,34.47,900447.0,31.0209,31.102,30.9036,31.084,900447.0
2021-06-18 09:35:00,34.46,34.46,34.32,34.32,97701.0,31.075,31.075,30.9487,30.9487,97701.0
2021-06-18 09:40:00,34.33,34.39,34.29,34.39,91797.0,30.9577,31.0118,30.9217,31.0118,91797.0
2021-06-18 09:45:00,34.38,34.43,34.34,34.38,376860.0,31.0028,31.0479,30.9667,31.0028,376860.0
2021-06-18 09:50:00,34.38,34.39,34.28,34.29,96568.0,31.0028,31.0118,30.9126,30.9217,96568.0
2021-06-18 09:55:00,34.27,34.35,34.24,34.35,61342.0,30.9036,30.9758,30.8766,30.9758,61342.0
2021-06-18 10:00:00,34.34,34.35,34.3,34.3,75436.0,30.9667,30.9758,30.9307,30.9307,75436.0
2021-06-18 10:05:00,34.31,34.44,34.31,34.43,63627.0,30.9397,31.0569,30.9397,31.0479,63627.0
2021-06-18 10:10:00,34.43,34.43,34.39,34.43,78538.0,31.0479,31.0479,31.0118,31.0479,78538.0
2021-06-18 10:15:00,34.42,34.42,34.36,34.37,223078.0,31.0389,31.0389,30.9848,30.9938,223078.0
2021-06-18 10:20:00,34.37,34.4,34.36,34.38,96037.0,30.9938,31.0209,30.9848,31.0028,96037.0
2021-06-18 10:25:00,34.38,34.4,34.36,34.4,157710.0,31.0028,31.0209,30.9848,31.0209,157710.0
2021-06-18 10:30:00,34.4,34.4,34.33,34.34,124126.0,31.0209,31.0209,30.9577,30.9667,124126.0
2021-06-18 10:35:00,34.35,34.35,34.28,34.3,34603.0,30.9758,30.9758,30.9126,30.9307,34603.0
2021-06-18 10:40:00,34.29,34.3,34.26,34.27,62683.0,30.9217,30.9307,30.8946,30.9036,62683.0
2021-06-18 10:45:00,34.28,34.28,34.19,34.22,72452.0,30.9126,30.9126,30.8315,30.8585,72452.0
2021-06-18 10:50:00,34.22,34.22,34.16,34.16,39799.0,30.8585,30.8585,30.8044,30.8044,39799.0
2021-06-18 10:55:00,34.16,34.17,34.13,34.16,42368.0,30.8044,30.8134,30.7774,30.8044,42368.0
2021-06-18 11:00:00,34.16,34.19,34.16,34.17,130507.0,30.8044,30.8315,30.8044,30.8134,130507.0
2021-06-18 11:05:00,34.17,34.19,34.14,34.17,81124.0,30.8134,30.8315,30.7864,30.8134,81124.0
2021-06-18 11:10:00,34.17,34.19,34.15,34.16,126486.0,30.8134,30.8315,30.7954,30.8044,126486.0
2021-06-18 11:15:00,34.17,34.2,34.15,34.19,46344.0,30.8134,30.8405,30.7954,30.8315,46344.0
2021-06-18 11:20:00,34.2,34.21,34.15,34.21,51112.0,30.8405,30.8495,30.7954,30.8495,51112.0
2021-06-18 11:25:00,34.2,34.21,34.16,34.2,44496.0,30.8405,30.8495,30.8044,30.8405,44496.0
2021-06-18 11:30:00,34.2,34.23,34.2,34.2,33262.0,30.8405,30.8676,30.8405,30.8405,33262.0
2021-06-18 11:35:00,34.2,34.25,34.19,34.23,66744.0,30.8405,30.8856,30.8315,30.8676,66744.0
2021-06-18 11:40:00,34.23,34.26,34.23,34.25,82410.0,30.8676,30.8946,30.8676,30.8856,82410.0
2021-06-18 11:45:00,34.24,34.27,34.23,34.27,36167.0,30.8766,30.9036,30.8676,30.9036,36167.0
2021-06-18 11:50:00,34.27,34.28,34.24,34.27,55029.0,30.9036,30.9126,30.8766,30.9036,55029.0
2021-06-18 11:55:00,34.27,34.3,34.26,34.27,70279.0,30.9036,30.9307,30.8946,30.9036,70279.0
2021-06-18 12:00:00,34.27,34.29,34.27,34.29,45765.0,30.9036,30.9217,30.9036,30.9217,45765.0
2021-06-18 12:05:00,34.28,34.32,34.28,34.3,57625.0,30.9126,30.9487,30.9126,30.9307,57625.0
2021-06-18 12:10:00,34.3,34.31,34.26,34.27,106138.0,30.9307,30.9397,30.8946,30.9036,106138.0
2021-06-18 12:15:00,34.26,34.27,34.24,34.27,69914.0,30.8946,30.9036,30.8766,30.9036,69914.0
2021-06-18 12:20:00,34.27,34.27,34.23,34.23,68307.0,30.9036,30.9036,30.8676,30.8676,68307.0
2021-06-18 12:25:00,34.23,34.26,34.23,34.25,87614.0,30.8676,30.8946,30.8676,30.8856,87614.0
2021-06-18 12:30:00,34.25,34.29,34.24,34.27,143829.0,30.8856,30.9217,30.8766,30.9036,143829.0
2021-06-18 12:35:00,34.28,34.28,34.25,34.26,89251.0,30.9126,30.9126,30.8856,30.8946,89251.0
2021-06-18 12:40:00,34.25,34.26,34.23,34.23,48318.0,30.8856,30.8946,30.8676,30.8676,48318.0
2021-06-18 12:45:00,34.23,34.26,34.2,34.25,176258.0,30.8676,30.8946,30.8405,30.8856,176258.0
2021-06-18 12:50:00,34.25,34.29,34.24,34.29,74072.0,30.8856,30.9217,30.8766,30.9217,74072.0
2021-06-18 12:55:00,34.29,34.29,34.26,34.28,28774.0,30.9217,30.9217,30.8946,30.9126,28774.0
2021-06-18 13:00:00,34.28,34.29,34.25,34.25,58453.0,30.9126,30.9217,30.8856,30.8856,58453.0
2021-06-18 13:05:00,34.25,34.27,34.23,34.24,39377.0,30.8856,30.9036,30.8676,30.8766,39377.0
2021-06-18 13:10:00,34.25,34.29,34.24,34.27,44485.0,30.8856,30.9217,30.8766,30.9036,44485.0
2021-06-18 13:15:00,34.27,34.27,34.25,34.26,23939.0,30.9036,30.9036,30.8856,30.8946,23939.0
2021-06-18 13:20:00,34.26,34.27,34.22,34.23,43213.0,30.8946,30.9036,30.8585,30.8676,43213.0
2021-06-18 13:25:00,34.23,34.26,34.23,34.26,27678.0,30.8676,30.8946,30.8676,30.8946,27678.0
2021-06-18 13:30:00,34.26,34.26,34.21,34.24,44127.0,30.8946,30.8946,30.8495,30.8766,44127.0
2021-06-18 13:35:00,34.23,34.26,34.22,34.24,59178.0,30.8676,30.8946,30.8585,30.8766,59178.0
2021-06-18 13:40:00,34.23,34.24,34.18,34.19,50962.0,30.8676,30.8766,30.8225,30.8315,50962.0
2021-06-18 13:45:00,34.2,34.2,34.17,34.19,65486.0,30.8405,30.8405,30.8134,30.8315,65486.0
2021-06-18 13:50:00,34.2,34.23,34.19,34.23,36393.0,30.8405,30.8676,30.8315,30.8676,36393.0
2021-06-18 13:55:00,34.23,34.25,34.21,34.24,36924.0,30.8676,30.8856,30.8495,30.8766,36924.0
2021-06-18 14:00:00,34.23,34.28,34.23,34.24,68087.0,30.8676,30.9126,30.8676,30.8766,68087.0
2021-06-18 14:05:00,34.24,34.26,34.2,34.25,73319.0,30.8766,30.8946,30.8405,30.8856,73319.0
2021-06-18 14:10:00,34.25,34.26,34.23,34.26,40035.0,30.8856,30.8946,30.8676,30.8946,40035.0
2021-06-18 14:15:00,34.26,34.27,34.24,34.27,64291.0,30.8946,30.9036,30.8766,30.9036,64291.0
2021-06-18 14:20:00,34.27,34.29,34.24,34.25,83529.0,30.9036,30.9217,30.8766,30.8856,83529.0
2021-06-18 14:25:00,34.26,34.27,34.24,34.24,32338.0,30.8946,30.9036,30.8766,30.8766,32338.0
2021-06-18 14:30:00,34.24,34.26,34.22,34.23,87264.0,30.8766,30.8946,30.8585,30.8676,87264.0
2021-06-18 14:35:00,34.22,34.23,34.2,34.2,69457.0,30.8585,30.8676,30.8405,30.8405,69457.0
2021-06-18 14:40:00,34.2,34.23,34.2,34.2,109867.0,30.8405,30.8676,30.8405,30.8405,109867.0
2021-06-18 14:45:00,34.21,34.22,34.2,34.22,24358.0,30.8495,30.8585,30.8405,30.8585,24358.0
2021-06-18 14:50:00,34.21,34.24,34.2,34.22,159842.0,30.8495,30.8766,30.8405,30.8585,159842.0
2021-06-18 14:55:00,34.21,34.28,34.2,34.27,46845.0,30.8495,30.9126,30.8405,30.9036,46845.0
2021-06-18 15:00:00,34.27,34.3,34.25,34.27,65491.0,30.9036,30.9307,30.8856,30.9036,65491.0
2021-06-18 15:05:00,34.27,34.29,34.25,34.27,69293.0,30.9036,30.9217,30.8856,30.9036,69293.0
2021-06-18 15:10:00,34.28,34.36,34.28,34.36,72800.0,30.9126,30.9848,30.9126,30.9848,72800.0
2021-06-18 15:15:00,34.36,34.39,34.35,34.39,237470.0,30.9848,31.0118,30.9758,31.0118,237470.0
2021-06-18 15:20:00,34.39,34.39,34.36,34.37,99058.0,31.0118,31.0118,30.9848,30.9938,99058.0
2021-06-18 15:25:00,34.36,34.43,34.36,34.4,162214.0,30.9848,31.0479,30.9848,31.0209,162214.0
2021-06-18 15:30:00,34.4,34.42,34.38,34.41,158057.0,31.0209,31.0389,31.0028,31.0299,158057.0
2021-06-18 15:35:00,34.41,34.43,34.37,34.43,186933.0,31.0299,31.0479,30.9938,31.0479,186933.0
2021-06-18 15:40:00,34.43,34.43,34.38,34.4,295195.0,31.0479,31.0479,31.0028,31.0209,295195.0
2021-06-18 15:45:00,34.4,34.4,34.3,34.3,211578.0,31.0209,31.0209,30.9307,30.9307,211578.0
2021-06-18 15:50:00,34.31,34.68,34.3,34.49,985594.0,30.9397,31.2734,30.9307,31.102,985594.0
2021-06-18 15:55:00,34.5,34.56,34.42,34.55,1423092.0,31.111,31.1651,31.0389,31.1561,1423092.0
2021-06-21 09:30:00,34.58,34.82,34.51,34.52,108381.0,31.1832,31.3996,31.1201,31.1291,108381.0
2021-06-21 09:35:00,34.53,34.55,34.49,34.51,47572.0,31.1381,31.1561,31.102,31.1201,47572.0
2021-06-21 09:40:00,34.51,34.51,34.44,34.45,51622.0,31.1201,31.1201,31.0569,31.0659,51622.0
2021-06-21 09:45:00,34.44,34.45,34.32,34.39,46625.0,31.0569,31.0659,30.9487,31.0118,46625.0
2021-06-21 09:50:00,34.39,34.39,34.32,34.36,20483.0,31.0118,31.0118,30.9487,30.9848,20483.0
2021-06-21 09:55:00,34.37,34.42,34.36,34.38,96715.0,30.9938,31.0389,30.9848,31.0028,96715.0
2021-06-21 10:00:00,34.39,34.46,34.39,34.41,61754.0,31.0118,31.075,31.0118,31.0299,61754.0
2021-06-21 10:05:00,34.41,34.44,34.39,34.41,32334.0,31.0299,31.0569,31.0118,31.0299,32334.0
2021-06-21 10:10:00,34.41,34.42,34.37,34.38,35608.0,31.0299,31.0389,30.9938,31.0028,35608.0
2021-06-21 10:15:00,34.38,34.42,34.37,34.39,28439.0,31.0028,31.0389,30.9938,31.0118,28439.0
2021-06-21 10:20:00,34.4,34.43,34.39,34.41,59977.0,31.0209,31.0479,31.0118,31.0299,59977.0
2021-06-21 10:25:00,34.42,34.43,34.38,34.41,27684.0,31.0389,31.0479,31.0028,31.0299,27684.0
2021-06-21 10:30:00,34.41,34.41,34.34,34.34,78129.0,31.0299,31.0299,30.9667,30.9667,78129.0
2021-06-21 10:35:00,34.34,34.4,34.33,34.38,53206.0,30.9667,31.0209,30.9577,31.0028,53206.0
2021-06-21 10:40:00,34.37,34.39,34.35,34.39,39808.0,30.9938,31.0118,30.9758,31.0118,39808.0
2021-06-21 10:45:00,34.39,34.39,34.36,34.37,50904.0,31.0118,31.0118,30.9848,30.9938,50904.0
2021-06-21 10:50:00,34.38,34.39,34.36,34.38,61416.0,31.0028,31.0118,30.9848,31.0028,61416.0
2021-06-21 10:55:00,34.38,34.38,34.32,34.34,35131.0,31.0028,31.0028,30.9487,30.9667,35131.0
2021-06-21 11:00:00,34.34,34.35,34.31,34.34,30084.0,30.9667,30.9758,30.9397,30.9667,30084.0
2021-06-21 11:05:00,34.34,34.37,34.3,34.31,46559.0,30.9667,30.9938,30.9307,30.9397,46559.0
2021-06-21 11:10:00,34.31,34.33,34.23,34.24,61208.0,30.9397,30.9577,30.8676,30.8766,61208.0
2021-06-21 11:15:00,34.24,34.25,34.21,34.22,109962.0,30.8766,30.8856,30.8495,30.8585,109962.0
2021-06-21 11:20:00,34.22,34.3,34.22,34.28,36005.0,30.8585,30.9307,30.8585,30.9126,36005.0
2021-06-21 11:25:00,34.27,34.28,34.23,34.23,32380.0,30.9036,30.9126,30.8676,30.8676,32380.0
2021-06-21 11:30:00,34.23,34.25,34.21,34.23,25781.0,30.8676,30.8856,30.8495,30.8676,25781.0
2021-06-21 11:35:00,34.23,34.27,34.22,34.27,29112.0,30.8676,30.9036,30.8585,30.9036,29112.0
2021-06-21 11:40:00,34.27,34.3,34.25,34.27,29303.0,30.9036,30.9307,30.8856,30.9036,29303.0
2021-06-21 11:45:00,34.27,34.27,34.22,34.23,26746.0,30.9036,30.9036,30.8585,30.8676,26746.0
2021-06-21 11:50:00,34.23,34.29,34.23,34.26,52994.0,30.8676,30.9217,30.8676,30.8946,52994.0
2021-06-21 11:55:00,34.25,34.27,34.22,34.25,36896.0,30.8856,30.9036,30.8585,30.8856,36896.0
2021-06-21 12:00:00,34.25,34.26,34.23,34.25,23381.0,30.8856,30.8946,30.8676,30.8856,23381.0
2021-06-21 12:05:00,34.25,34.26,34.23,34.25,26590.0,30.8856,30.8946,30.8676,30.8856,26590.0
2021-06-21 12:10:00,34.25,34.32,34.25,34.3,176021.0,30.8856,30.9487,30.8856,30.9307,176021.0
2021-06-21 12:15:00,34.3,34.32,34.28,34.29,70738.0,30.9307,30.9487,30.9126,30.9217,70738.0
2021-06-21 12:20:00,34.29,34.36,34.29,34.33,43687.0,30.9217,30.9848,30.9217,30.9577,43687.0
2021-06-21 12:25:00,34.33,34.34,34.3,34.3,29068.0,30.9577,30.9667,30.9307,30.9307,29068.0
2021-06-21 12:30:00,34.31,34.33,34.3,34.31,35811.0,30.9397,30.9577,30.9307,30.9397,35811.0
2021-06-21 12:35:00,34.32,34.32,34.3,34.31,34469.0,30.9487,30.9487,30.9307,30.9397,34469.0
2021-06-21 12:40:00,34.32,34.32,34.28,34.29,19552.0,30.9487,30.9487,30.9126,30.9217,19552.0
2021-06-21 12:45:00,34.29,34.29,34.27,34.27,42686.0,30.9217,30.9217,30.9036,30.9036,42686.0
2021-06-21 12:50:00,34.27,34.3,34.26,34.3,39905.0,30.9036,30.9307,30.8946,30.9307,39905.0
2021-06-21 12:55:00,34.3,34.35,34.3,34.34,65967.0,30.9307,30.9758,30.9307,30.9667,65967.0
2021-06-21 13:00:00,34.34,34.36,34.33,34.34,27631.0,30.9667,30.9848,30.9577,30.9667,27631.0
2021-06-21 13:05:00,34.34,34.36,34.33,34.33,38325.0,30.9667,30.9848,30.9577,30.9577,38325.0
2021-06-21 13:10:00,34.32,34.33,34.31,34.32,38917.0,30.9487,30.9577,30.9397,30.9487,38917.0
2021-06-21 13:15:00,34.31,34.33,34.31,34.32,15644.0,30.9397,30.9577,30.9397,30.9487,15644.0
2021-06-21 13:20:00,34.32,34.32,34.29,34.32,30386.0,30.9487,30.9487,30.9217,30.9487,30386.0
2021-06-21 13:25:00,34.32,34.33,34.31,34.32,18853.0,30.9487,30.9577,30.9397,30.9487,18853.0
2021-06-21 13:30:00,34.32,34.33,34.3,34.3,16609.0,30.9487,30.9577,30.9307,30.9307,16609.0
2021-06-21 13:35:00,34.31,34.33,34.3,34.3,73703.0,30.9397,30.9577,30.9307,30.9307,73703.0
2021-06-21 13:40:00,34.3,34.32,34.28,34.3,57967.0,30.9307,30.9487,30.9126,30.9307,57967.0
2021-06-21 13:45:00,34.3,34.35,34.3,34.34,69997.0,30.9307,30.9758,30.9307,30.9667,69997.0
2021-06-21 13:50:00,34.34,34.35,34.32,34.33,64769.0,30.9667,30.9758,30.9487,30.9577,64769.0
2021-06-21 13:55:00,34.33,34.34,34.3,34.31,33920.0,30.9577,30.9667,30.9307,30.9397,33920.0
2021-06-21 14:00:00,34.32,34.33,34.28,34.29,43158.0,30.9487,30.9577,30.9126,30.9217,43158.0
2021-06-21 14:05:00,34.29,34.31,34.28,34.3,29662.0,30.9217,30.9397,30.9126,30.9307,29662.0
2021-06-21 14:10:00,34.3,34.33,34.3,34.31,76137.0,30.9307,30.9577,30.9307,30.9397,76137.0
2021-06-21 14:15:00,34.32,34.34,34.31,34.34,21189.0,30.9487,30.9667,30.9397,30.9667,21189.0
2021-06-21 14:20:00,34.34,34.34,34.3,34.3,43574.0,30.9667,30.9667,30.9307,30.9307,43574.0
2021-06-21 14:25:00,34.3,34.32,34.3,34.32,21392.0,30.9307,30.9487,30.9307,30.9487,21392.0
2021-06-21 14:30:00,34.32,34.33,34.31,34.32,22153.0,30.9487,30.9577,30.9397,30.9487,22153.0
2021-06-21 14:35:00,34.32,34.35,34.32,34.34,24097.0,30.9487,30.9758,30.9487,30.9667,24097.0
2021-06-21 14:40:00,34.34,34.37,34.34,34.34,29413.0,30.9667,30.9938,30.9667,30.9667,29413.0
2021-06-21 14:45:00,34.34,34.36,34.34,34.35,34799.0,30.9667,30.9848,30.9667,30.9758,34799.0
2021-06-21 14:50:00,34.35,34.36,34.33,34.33,59556.0,30.9758,30.9848,30.9577,30.9577,59556.0
2021-06-21 14:55:00,34.34,34.35,34.31,34.32,19961.0,30.9667,30.9758,30.9397,30.9487,19961.0
2021-06-21 15:00:00,34.33,34.34,34.27,34.27,77154.0,30.9577,30.9667,30.9036,30.9036,77154.0
2021-06-21 15:05:00,34.27,34.31,34.26,34.3,84769.0,30.9036,30.9397,30.8946,30.9307,84769.0
2021-06-21 15:10:00,34.3,34.31,34.29,34.29,18451.0,30.9307,30.9397,30.9217,30.9217,18451.0
2021-06-21 15:15:00,34.3,34.32,34.29,34.32,45552.0,30.9307,30.9487,30.9217,30.9487,45552.0
2021-06-21 15:20:00,34.32,34.32,34.29,34.3,33264.0,30.9487,30.9487,30.9217,30.9307,33264.0
2021-06-21 15:25:00,34.3,34.3,34.26,34.27,27601.0,30.9307,30.9307,30.8946,30.9036,27601.0
2021-06-21 15:30:00,34.27,34.31,34.26,34.27,105419.0,30.9036,30.9397,30.8946,30.9036,105419.0
2021-06-21 15:35:00,34.27,34.29,34.25,34.26,69509.0,30.9036,30.9217,30.8856,30.8946,69509.0
2021-06-21 15:40:00,34.27,34.3,34.23,34.23,148050.0,30.9036,30.9307,30.8676,30.8676,148050.0
2021-06-21 15:45:00,34.23,34.24,34.2,34.23,195069.0,30.8676,30.8766,30.8405,30.8676,195069.0
2021-06-21 15:50:00,34.23,34.31,34.23,34.29,282544.0,30.8676,30.9397,30.8676,30.9217,282544.0
2021-06-21 15:55:00,34.29,34.3,34.25,34.29,365613.0,30.9217,30.9307,30.8856,30.9217,365613.0
2021-06-22 09:30:00,34.36,34.4,34.27,34.36,65277.0,30.9848,31.0209,30.9036,30.9848,65277.0
2021-06-22 09:35:00,34.36,34.39,34.34,34.38,59338.0,30.9848,31.0118,30.9667,31.0028,59338.0
2021-06-22 09:40:00,34.38,34.51,34.35,34.45,186728.0,31.0028,31.1201,30.9758,31.0659,186728.0
2021-06-22 09:45:00,34.46,34.51,34.45,34.48,100516.0,31.075,31.1201,31.0659,31.093,100516.0
2021-06-22 09:50:00,34.48,34.51,34.45,34.48,432602.0,31.093,31.1201,31.0659,31.093,432602.0
2021-06-22 09:55:00,34.48,34.53,34.46,34.52,314271.0,31.093,31.1381,31.075,31.1291,314271.0
2021-06-22 10:00:00,34.52,34.53,34.49,34.5,197610.0,31.1291,31.1381,31.102,31.111,197610.0
2021-06-22 10:05:00,34.5,34.53,34.49,34.52,69943.0,31.111,31.1381,31.102,31.1291,69943.0
2021-06-22 10:10:00,34.52,34.58,34.52,34.55,49874.0,31.1291,31.1832,31.1291,31.1561,49874.0
2021-06-22 10:15:00,34.55,34.6,34.54,34.6,53877.0,31.1561,31.2012,31.1471,31.2012,53877.0
2021-06-22 10:20:00,34.61,34.64,34.6,34.62,18186.0,31.2102,31.2373,31.2012,31.2192,18186.0
2021-06-22 10:25:00,34.62,34.62,34.55,34.55,27270.0,31.2192,31.2192,31.1561,31.1561,27270.0
2021-06-22 10:30:00,34.56,34.6,34.54,34.59,51001.0,31.1651,31.2012,31.1471,31.1922,51001.0
2021-06-22 10:35:00,34.59,34.64,34.58,34.62,38041.0,31.1922,31.2373,31.1832,31.2192,38041.0
2021-06-22 10:40:00,34.62,34.64,34.61,34.62,24871.0,31.2192,31.2373,31.2102,31.2192,24871.0
2021-06-22 10:45:00,34.62,34.63,34.6,34.63,26695.0,31.2192,31.2283,31.2012,31.2283,26695.0
2021-06-22 10:50:00,34.63,34.65,34.59,34.61,21545.0,31.2283,31.2463,31.1922,31.2102,21545.0
2021-06-22 10:55:00,34.61,34.61,34.6,34.61,19686.0,31.2102,31.2102,31.2012,31.2102,19686.0
2021-06-22 11:00:00,34.6,34.62,34.6,34.62,33951.0,31.2012,31.2192,31.2012,31.2192,33951.0
2021-06-22 11:05:00,34.62,34.63,34.61,34.62,13911.0,31.2192,31.2283,31.2102,31.2192,13911.0
2021-06-22 11:10:00,34.62,34.66,34.61,34.66,33688.0,31.2192,31.2553,31.2102,31.2553,33688.0
2021-06-22 11:15:00,34.66,34.68,34.64,34.67,54010.0,31.2553,31.2734,31.2373,31.2643,54010.0
2021-06-22 11:20:00,34.67,34.68,34.62,34.66,46438.0,31.2643,31.2734,31.2192,31.2553,46438.0
2021-06-22 11:25:00,34.66,34.7,34.66,34.69,37766.0,31.2553,31.2914,31.2553,31.2824,37766.0
2021-06-22 11:30:00,34.69,34.72,34.68,34.72,23756.0,31.2824,31.3094,31.2734,31.3094,23756.0
2021-06-22 11:35:00,34.72,34.72,34.69,34.72,102646.0,31.3094,31.3094,31.2824,31.3094,102646.0
2021-06-22 11:40:00,34.72,34.77,34.72,34.76,97862.0,31.3094,31.3545,31.3094,31.3455,97862.0
2021-06-22 11:45:00,34.76,34.77,34.73,34.76,101824.0,31.3455,31.3545,31.3184,31.3455,101824.0
2021-06-22 11:50:00,34.76,34.77,34.75,34.76,85614.0,31.3455,31.3545,31.3365,31.3455,85614.0
2021-06-22 11:55:00,34.76,34.77,34.76,34.76,33907.0,31.3455,31.3545,31.3455,31.3455,33907.0
2021-06-22 12:00:00,34.76,34.77,34.62,34.62,70536.0,31.3455,31.3545,31.2192,31.2192,70536.0
2021-06-22 12:05:00,34.62,34.7,34.59,34.7,70096.0,31.2192,31.2914,31.1922,31.2914,70096.0
2021-06-22 12:10:00,34.7,34.75,34.65,34.65,87081.0,31.2914,31.3365,31.2463,31.2463,87081.0
2021-06-22 12:15:00,34.65,34.68,34.63,34.65,78346.0,31.2463,31.2734,31.2283,31.2463,78346.0
2021-06-22 12:20:00,34.65,34.66,34.63,34.66,22918.0,31.2463,31.2553,31.2283,31.2553,22918.0
2021-06-22 12:25:00,34.66,34.66,34.61,34.66,75272.0,31.2553,31.2553,31.2102,31.2553,75272.0
2021-06-22 12:30:00,34.66,34.66,34.65,34.66,19437.0,31.2553,31.2553,31.2463,31.2553,19437.0
2021-06-22 12:35:00,34.66,34.68,34.63,34.65,21466.0,31.2553,31.2734,31.2283,31.2463,21466.0
2021-06-22 12:40:00,34.65,34.66,34.64,34.66,15409.0,31.2463,31.2553,31.2373,31.2553,15409.0
2021-06-22 12:45:00,34.66,34.66,34.65,34.66,9826.0,31.2553,31.2553,31.2463,31.2553,9826.0
2021-06-22 12:50:00,34.66,34.66,34.6,34.61,108491.0,31.2553,31.2553,31.2012,31.2102,108491.0
2021-06-22 12:55:00,34.61,34.62,34.58,34.61,98650.0,31.2102,31.2192,31.1832,31.2102,98650.0
2021-06-22 13:00:00,34.61,34.62,34.55,34.59,46313.0,31.2102,31.2192,31.1561,31.1922,46313.0
2021-06-22 13:05:00,34.58,34.62,34.58,34.61,26052.0,31.1832,31.2192,31.1832,31.2102,26052.0
2021-06-22 13:10:00,34.61,34.63,34.6,34.63,39965.0,31.2102,31.2283,31.2012,31.2283,39965.0
2021-06-22 13:15:00,34.64,34.64,34.62,34.63,60529.0,31.2373,31.2373,31.2192,31.2283,60529.0
2021-06-22 13:20:00,34.64,34.66,34.63,34.65,20270.0,31.2373,31.2553,31.2283,31.2463,20270.0
2021-06-22 13:25:00,34.65,34.66,34.64,34.66,8069.0,31.2463,31.2553,31.2373,31.2553,8069.0
2021-06-22 13:30:00,34.66,34.66,34.65,34.66,8015.0,31.2553,31.2553,31.2463,31.2553,8015.0
2021-06-22 13:35:00,34.66,34.67,34.61,34.66,76592.0,31.2553,31.2643,31.2102,31.2553,76592.0
2021-06-22 13:40:00,34.67,34.68,34.66,34.68,16971.0,31.2643,31.2734,31.2553,31.2734,16971.0
2021-06-22 13:45:00,34.68,34.69,34.67,34.69,11534.0,31.2734,31.2824,31.2643,31.2824,11534.0
2021-06-22 13:50:00,34.69,34.71,34.69,34.71,18854.0,31.2824,31.3004,31.2824,31.3004,18854.0
2021-06-22 13:55:00,34.71,34.71,34.69,34.71,78452.0,31.3004,31.3004,31.2824,31.3004,78452.0
2021-06-22 14:00:00,34.71,34.72,34.67,34.67,62662.0,31.3004,31.3094,31.2643,31.2643,62662.0
2021-06-22 14:05:00,34.68,34.68,34.62,34.66,43209.0,31.2734,31.2734,31.2192,31.2553,43209.0
2021-06-22 14:10:00,34.66,34.7,34.65,34.69,132786.0,31.2553,31.2914,31.2463,31.2824,132786.0
2021-06-22 14:15:00,34.69,34.69,34.66,34.67,26137.0,31.2824,31.2824,31.2553,31.2643,26137.0
2021-06-22 14:20:00,34.67,34.74,34.67,34.73,100418.0,31.2643,31.3275,31.2643,31.3184,100418.0
2021-06-22 14:25:00,34.73,34.74,34.68,34.69,34868.0,31.3184,31.3275,31.2734,31.2824,34868.0
2021-06-22 14:30:00,34.69,34.71,34.68,34.71,53981.0,31.2824,31.3004,31.2734,31.3004,53981.0
2021-06-22 14:35:00,34.71,34.72,34.69,34.7,32065.0,31.3004,31.3094,31.2824,31.2914,32065.0
2021-06-22 14:40:00,34.7,34.73,34.7,34.73,69014.0,31.2914,31.3184,31.2914,31.3184,69014.0
2021-06-22 14:45:00,34.73,34.77,34.72,34.76,80589.0,31.3184,31.3545,31.3094,31.3455,80589.0
2021-06-22 14:50:00,34.76,34.77,34.7,34.72,67436.0,31.3455,31.3545,31.2914,31.3094,67436.0
2021-06-22 14:55:00,34.72,34.73,34.7,34.7,22234.0,31.3094,31.3184,31.2914,31.2914,22234.0
2021-06-22 15:00:00,34.7,34.72,34.69,34.7,84828.0,31.2914,31.3094,31.2824,31.2914,84828.0
2021-06-22 15:05:00,34.7,34.72,34.69,34.69,63100.0,31.2914,31.3094,31.2824,31.2824,63100.0
2021-06-22 15:10:00,34.7,34.72,34.69,34.71,39112.0,31.2914,31.3094,31.2824,31.3004,39112.0
2021-06-22 15:15:00,34.71,34.75,34.71,34.74,33511.0,31.3004,31.3365,31.3004,31.3275,33511.0
2021-06-22 15:20:00,34.74,34.76,34.73,34.76,58724.0,31.3275,31.3455,31.3184,31.3455,58724.0
2021-06-22 15:25:00,34.76,34.77,34.75,34.77,59056.0,31.3455,31.3545,31.3365,31.3545,59056.0
2021-06-22 15:30:00,34.77,34.78,34.74,34.77,64438.0,31.3545,31.3635,31.3275,31.3545,64438.0
2021-06-22 15:35:00,34.77,34.77,34.73,34.77,80898.0,31.3545,31.3545,31.3184,31.3545,80898.0
2021-06-22 15:40:00,34.77,34.77,34.75,34.76,52132.0,31.3545,31.3545,31.3365,31.3455,52132.0
2021-06-22 15:45:00,34.76,34.78,34.73,34.77,89729.0,31.3455,31.3635,31.3184,31.3545,89729.0
2021-06-22 15:50:00,34.76,34.78,34.67,34.77,300168.0,31.3455,31.3635,31.2643,31.3545,300168.0
2021-06-22 15:55:00,34.77,34.79,34.75,34.78,307914.0,31.3545,31.3725,31.3365,31.3635,307914.0
2021-06-23 09:30:00,34.67,34.7,34.57,34.7,72491.0,31.2643,31.2914,31.1742,31.2914,72491.0
2021-06-23 09:35:00,34.7,34.7,34.59,34.59,43729.0,31.2914,31.2914,31.1922,31.1922,43729.0
2021-06-23 09:40:00,34.59,34.6,34.56,34.58,30261.0,31.1922,31.2012,31.1651,31.1832,30261.0
2021-06-23 09:45:00,34.57,34.61,34.56,34.59,45538.0,31.1742,31.2102,31.1651,31.1922,45538.0
2021-06-23 09:50:00,34.59,34.64,34.57,34.61,49475.0,31.1922,31.2373,31.1742,31.2102,49475.0
2021-06-23 09:55:00,34.62,34.64,34.61,34.63,7446.0,31.2192,31.2373,31.2102,31.2283,7446.0
2021-06-23 10:00:00,34.62,34.68,34.62,34.66,27317.0,31.2192,31.2734,31.2192,31.2553,27317.0
2021-06-23 10:05:00,34.67,34.71,34.66,34.7,20957.0,31.2643,31.3004,31.2553,31.2914,20957.0
2021-06-23 10:10:00,34.7,34.71,34.69,34.69,34554.0,31.2914,31.3004,31.2824,31.2824,34554.0
2021-06-23 10:15:00,34.7,34.73,34.7,34.73,11431.0,31.2914,31.3184,31.2914,31.3184,11431.0
2021-06-23 10:20:00,34.72,34.74,34.71,34.73,46638.0,31.3094,31.3275,31.3004,31.3184,46638.0
2021-06-23 10:25:00,34.73,34.76,34.73,34.75,6630.0,31.3184,31.3455,31.3184,31.3365,6630.0
2021-06-23 10:30:00,34.75,34.79,34.74,34.79,32640.0,31.3365,31.3725,31.3275,31.3725,32640.0
2021-06-23 10:35:00,34.78,34.8,34.75,34.79,69225.0,31.3635,31.3816,31.3365,31.3725,69225.0
2021-06-23 10:40:00,34.78,34.79,34.76,34.79,44633.0,31.3635,31.3725,31.3455,31.3725,44633.0
2021-06-23 10:45:00,34.79,34.8,34.77,34.8,12195.0,31.3725,31.3816,31.3545,31.3816,12195.0
2021-06-23 10:50:00,34.8,34.8,34.78,34.79,8262.0,31.3816,31.3816,31.3635,31.3725,8262.0
2021-06-23 10:55:00,34.78,34.8,34.77,34.79,20438.0,31.3635,31.3816,31.3545,31.3725,20438.0
2021-06-23 11:00:00,34.79,34.8,34.77,34.77,35169.0,31.3725,31.3816,31.3545,31.3545,35169.0
2021-06-23 11:05:00,34.78,34.8,34.77,34.77,26721.0,31.3635,31.3816,31.3545,31.3545,26721.0
2021-06-23 11:10:00,34.77,34.78,34.74,34.76,16687.0,31.3545,31.3635,31.3275,31.3455,16687.0
2021-06-23 11:15:00,34.76,34.76,34.72,34.72,51436.0,31.3455,31.3455,31.3094,31.3094,51436.0
2021-06-23 11:20:00,34.73,34.73,34.7,34.73,49593.0,31.3184,31.3184,31.2914,31.3184,49593.0
2021-06-23 11:25:00,34.73,34.74,34.71,34.71,34387.0,31.3184,31.3275,31.3004,31.3004,34387.0
2021-06-23 11:30:00,34.72,34.75,34.71,34.74,30329.0,31.3094,31.3365,31.3004,31.3275,30329.0
2021-06-23 11:35:00,34.75,34.76,34.71,34.71,41990.0,31.3365,31.3455,31.3004,31.3004,41990.0
2021-06-23 11:40:00,34.71,34.73,34.71,34.73,9519.0,31.3004,31.3184,31.3004,31.3184,9519.0
2021-06-23 11:45:00,34.73,34.76,34.72,34.73,47650.0,31.3184,31.3455,31.3094,31.3184,47650.0
2021-06-23 11:50:00,34.72,34.73,34.71,34.73,38383.0,31.3094,31.3184,31.3004,31.3184,38383.0
2021-06-23 11:55:00,34.73,34.76,34.72,34.75,14344.0,31.3184,31.3455,31.3094,31.3365,14344.0
2021-06-23 12:00:00,34.75,34.76,34.73,34.75,34554.0,31.3365,31.3455,31.3184,31.3365,34554.0
2021-06-23 12:05:00,34.76,34.76,34.71,34.72,26863.0,31.3455,31.3455,31.3004,31.3094,26863.0
2021-06-23 12:10:00,34.72,34.72,34.68,34.7,33951.0,31.3094,31.3094,31.2734,31.2914,33951.0
2021-06-23 12:15:00,34.69,34.71,34.67,34.68,75171.0,31.2824,31.3004,31.2643,31.2734,75171.0
2021-06-23 12:20:00,34.68,34.68,34.62,34.63,18638.0,31.2734,31.2734,31.2192,31.2283,18638.0
2021-06-23 12:25:00,34.63,34.65,34.62,34.65,9170.0,31.2283,31.2463,31.2192,31.2463,9170.0
2021-06-23 12:30:00,34.65,34.67,34.65,34.67,28821.0,31.2463,31.2643,31.2463,31.2643,28821.0
2021-06-23 12:35:00,34.66,34.67,34.62,34.64,89808.0,31.2553,31.2643,31.2192,31.2373,89808.0
2021-06-23 12:40:00,34.64,34.66,34.62,34.62,35831.0,31.2373,31.2553,31.2192,31.2192,35831.0
2021-06-23 12:45:00,34.63,34.63,34.6,34.61,17295.0,31.2283,31.2283,31.2012,31.2102,17295.0
2021-06-23 12:50:00,34.62,34.62,34.61,34.62,19613.0,31.2192,31.2192,31.2102,31.2192,19613.0
2021-06-23 12:55:00,34.62,34.63,34.61,34.62,17137.0,31.2192,31.2283,31.2102,31.2192,17137.0
2021-06-23 13:00:00,34.61,34.62,34.57,34.58,23907.0,31.2102,31.2192,31.1742,31.1832,23907.0
2021-06-23 13:05:00,34.57,34.58,34.56,34.58,13581.0,31.1742,31.1832,31.1651,31.1832,13581.0
2021-06-23 13:10:00,34.57,34.59,34.57,34.59,21056.0,31.1742,31.1922,31.1742,31.1922,21056.0
2021-06-23 13:15:00,34.59,34.6,34.58,34.59,31776.0,31.1922,31.2012,31.1832,31.1922,31776.0
2021-06-23 13:20:00,34.59,34.62,34.59,34.62,14088.0,31.1922,31.2192,31.1922,31.2192,14088.0
2021-06-23 13:25:00,34.62,34.64,34.61,34.64,10923.0,31.2192,31.2373,31.2102,31.2373,10923.0
2021-06-23 13:30:00,34.64,34.64,34.61,34.61,23945.0,31.2373,31.2373,31.2102,31.2102,23945.0
2021-06-23 13:35:00,34.62,34.63,34.58,34.59,35800.0,31.2192,31.2283,31.1832,31.1922,35800.0
2021-06-23 13:40:00,34.59,34.6,34.58,34.6,10730.0,31.1922,31.2012,31.1832,31.2012,10730.0
2021-06-23 13:45:00,34.6,34.61,34.59,34.61,26842.0,31.2012,31.2102,31.1922,31.2102,26842.0
2021-06-23 13:50:00,34.61,34.62,34.59,34.62,46217.0,31.2102,31.2192,31.1922,31.2192,46217.0
2021-06-23 13:55:00,34.62,34.63,34.61,34.61,27579.0,31.2192,31.2283,31.2102,31.2102,27579.0
2021-06-23 14:00:00,34.61,34.62,34.56,34.57,33979.0,31.2102,31.2192,31.1651,31.1742,33979.0
2021-06-23 14:05:00,34.58,34.6,34.57,34.59,45592.0,31.1832,31.2012,31.1742,31.1922,45592.0
2021-06-23 14:10:00,34.59,34.6,34.58,34.59,35602.0,31.1922,31.2012,31.1832,31.1922,35602.0
2021-06-23 14:15:00,34.59,34.61,34.59,34.6,27305.0,31.1922,31.2102,31.1922,31.2012,27305.0
2021-06-23 14:20:00,34.61,34.61,34.58,34.59,22973.0,31.2102,31.2102,31.1832,31.1922,22973.0
2021-06-23 14:25:00,34.59,34.6,34.58,34.6,20955.0,31.1922,31.2012,31.1832,31.2012,20955.0
2021-06-23 14:30:00,34.6,34.64,34.59,34.64,50912.0,31.2012,31.2373,31.1922,31.2373,50912.0
2021-06-23 14:35:00,34.64,34.64,34.62,34.63,16319.0,31.2373,31.2373,31.2192,31.2283,16319.0
2021-06-23 14:40:00,34.63,34.63,34.6,34.61,21977.0,31.2283,31.2283,31.2012,31.2102,21977.0
2021-06-23 14:45:00,34.61,34.62,34.59,34.61,21587.0,31.2102,31.2192,31.1922,31.2102,21587.0
2021-06-23 14:50:00,34.61,34.62,34.6,34.6,27620.0,31.2102,31.2192,31.2012,31.2012,27620.0
2021-06-23 14:55:00,34.61,34.62,34.59,34.62,24481.0,31.2102,31.2192,31.1922,31.2192,24481.0
2021-06-23 15:00:00,34.62,34.63,34.6,34.61,28651.0,31.2192,31.2283,31.2012,31.2102,28651.0
2021-06-23 15:05:00,34.61,34.62,34.6,34.62,26123.0,31.2102,31.2192,31.2012,31.2192,26123.0
2021-06-23 15:10:00,34.62,34.63,34.61,34.61,28044.0,31.2192,31.2283,31.2102,31.2102,28044.0
2021-06-23 15:15:00,34.62,34.63,34.61,34.62,51906.0,31.2192,31.2283,31.2102,31.2192,51906.0
2021-06-23 15:20:00,34.62,34.62,34.59,34.6,27245.0,31.2192,31.2192,31.1922,31.2012,27245.0
2021-06-23 15:25:00,34.59,34.63,34.59,34.61,28987.0,31.1922,31.2283,31.1922,31.2102,28987.0
2021-06-23 15:30:00,34.61,34.61,34.56,34.57,44303.0,31.2102,31.2102,31.1651,31.1742,44303.0
2021-06-23 15:35:00,34.58,34.58,34.52,34.55,74008.0,31.1832,31.1832,31.1291,31.1561,74008.0
2021-06-23 15:40:00,34.56,34.56,34.52,34.52,40717.0,31.1651,31.1651,31.1291,31.1291,40717.0
2021-06-23 15:45:00,34.52,34.55,34.5,34.52,136136.0,31.1291,31.1561,31.111,31.1291,136136.0
2021-06-23 15:50:00,34.52,34.52,34.47,34.49,147547.0,31.1291,31.1291,31.084,31.102,147547.0
2021-06-23 15:55:00,34.49,34.52,34.44,34.5,343745.0,31.102,31.1291,31.0569,31.111,343745.0
2021-06-24 09:30:00,34.55,34.55,34.44,34.52,87016.0,31.1561,31.1561,31.0569,31.1291,87016.0
2021-06-24 09:35:00,34.52,34.53,34.46,34.48,30444.0,31.1291,31.1381,31.075,31.093,30444.0
2021-06-24 09:40:00,34.48,34.51,34.45,34.48,23490.0,31.093,31.1201,31.0659,31.093,23490.0
2021-06-24 09:45:00,34.48,34.51,34.48,34.51,29313.0,31.093,31.1201,31.093,31.1201,29313.0
2021-06-24 09:50:00,34.51,34.52,34.42,34.43,65822.0,31.1201,31.1291,31.0389,31.0479,65822.0
2021-06-24 09:55:00,34.43,34.47,34.42,34.47,37001.0,31.0479,31.084,31.0389,31.084,37001.0
2021-06-24 10:00:00,34.47,34.51,34.45,34.49,32847.0,31.084,31.1201,31.0659,31.102,32847.0
2021-06-24 10:05:00,34.49,34.55,34.48,34.54,67763.0,31.102,31.1561,31.093,31.1471,67763.0
2021-06-24 10:10:00,34.53,34.54,34.49,34.51,13202.0,31.1381,31.1471,31.102,31.1201,13202.0
2021-06-24 10:15:00,34.51,34.54,34.51,34.54,12900.0,31.1201,31.1471,31.1201,31.1471,12900.0
2021-06-24 10:20:00,34.54,34.59,34.54,34.59,12568.0,31.1471,31.1922,31.1471,31.1922,12568.0
2021-06-24 10:25:00,34.59,34.61,34.57,34.6,55836.0,31.1922,31.2102,31.1742,31.2012,55836.0
2021-06-24 10:30:00,34.59,34.63,34.59,34.63,41824.0,31.1922,31.2283,31.1922,31.2283,41824.0
2021-06-24 10:35:00,34.63,34.65,34.6,34.61,18522.0,31.2283,31.2463,31.2012,31.2102,18522.0
2021-06-24 10:40:00,34.61,34.64,34.6,34.63,17001.0,31.2102,31.2373,31.2012,31.2283,17001.0
2021-06-24 10:45:00,34.63,34.63,34.58,34.58,32510.0,31.2283,31.2283,31.1832,31.1832,32510.0
2021-06-24 10:50:00,34.58,34.58,34.53,34.57,43966.0,31.1832,31.1832,31.1381,31.1742,43966.0
2021-06-24 10:55:00,34.57,34.57,34.51,34.51,23121.0,31.1742,31.1742,31.1201,31.1201,23121.0
2021-06-24 11:00:00,34.52,34.53,34.49,34.5,31753.0,31.1291,31.1381,31.102,31.111,31753.0
2021-06-24 11:05:00,34.5,34.51,34.47,34.48,32827.0,31.111,31.1201,31.084,31.093,32827.0
2021-06-24 11:10:00,34.48,34.49,34.42,34.45,79707.0,31.093,31.102,31.0389,31.0659,79707.0
2021-06-24 11:15:00,34.46,34.46,34.43,34.43,17294.0,31.075,31.075,31.0479,31.0479,17294.0
2021-06-24 11:20:00,34.43,34.48,34.43,34.48,45861.0,31.0479,31.093,31.0479,31.093,45861.0
2021-06-24 11:25:00,34.47,34.51,34.46,34.49,17739.0,31.084,31.1201,31.075,31.102,17739.0
2021-06-24 11:30:00,34.5,34.5,34.48,34.48,8736.0,31.111,31.111,31.093,31.093,8736.0
2021-06-24 11:35:00,34.48,34.52,34.48,34.5,23077.0,31.093,31.1291,31.093,31.111,23077.0
2021-06-24 11:40:00,34.5,34.5,34.46,34.49,22795.0,31.111,31.111,31.075,31.102,22795.0
2021-06-24 11:45:00,34.49,34.52,34.49,34.5,14852.0,31.102,31.1291,31.102,31.111,14852.0
2021-06-24 11:50:00,34.5,34.51,34.47,34.48,38319.0,31.111,31.1201,31.084,31.093,38319.0
2021-06-24 11:55:00,34.48,34.49,34.47,34.48,17511.0,31.093,31.102,31.084,31.093,17511.0
2021-06-24 12:00:00,34.48,34.49,34.45,34.47,17527.0,31.093,31.102,31.0659,31.084,17527.0
2021-06-24 12:05:00,34.47,34.47,34.42,34.44,83830.0,31.084,31.084,31.0389,31.0569,83830.0
2021-06-24 12:10:00,34.44,34.47,34.44,34.45,32909.0,31.0569,31.084,31.0569,31.0659,32909.0
2021-06-24 12:15:00,34.45,34.45,34.44,34.45,8144.0,31.0659,31.0659,31.0569,31.0659,8144.0
2021-06-24 12:20:00,34.45,34.48,34.44,34.45,43614.0,31.0659,31.093,31.0569,31.0659,43614.0
2021-06-24 12:25:00,34.46,34.47,34.42,34.42,34709.0,31.075,31.084,31.0389,31.0389,34709.0
2021-06-24 12:30:00,34.41,34.45,34.41,34.44,18983.0,31.0299,31.0659,31.0299,31.0569,18983.0
2021-06-24 12:35:00,34.45,34.47,34.44,34.47,27476.0,31.0659,31.084,31.0569,31.084,27476.0
2021-06-24 12:40:00,34.46,34.5,34.46,34.49,102513.0,31.075,31.111,31.075,31.102,102513.0
2021-06-24 12:45:00,34.48,34.53,34.48,34.52,45566.0,31.093,31.1381,31.093,31.1291,45566.0
2021-06-24 12:50:00,34.52,34.54,34.5,34.54,20842.0,31.1291,31.1471,31.111,31.1471,20842.0
2021-06-24 12:55:00,34.54,34.54,34.51,34.52,7902.0,31.1471,31.1471,31.1201,31.1291,7902.0
2021-06-24 13:00:00,34.52,34.52,34.49,34.51,26223.0,31.1291,31.1291,31.102,31.1201,26223.0
2021-06-24 13:05:00,34.51,34.52,34.5,34.52,12616.0,31.1201,31.1291,31.111,31.1291,12616.0
2021-06-24 13:10:00,34.52,34.53,34.48,34.48,36358.0,31.1291,31.1381,31.093,31.093,36358.0
2021-06-24 13:15:00,34.48,34.52,34.48,34.51,35592.0,31.093,31.1291,31.093,31.1201,35592.0
2021-06-24 13:20:00,34.5,34.51,34.49,34.51,9630.0,31.111,31.1201,31.102,31.1201,9630.0
2021-06-24 13:25:00,34.51,34.51,34.46,34.47,26396.0,31.1201,31.1201,31.075,31.084,26396.0
2021-06-24 13:30:00,34.46,34.47,34.43,34.44,53066.0,31.075,31.084,31.0479,31.0569,53066.0
2021-06-24 13:35:00,34.45,34.45,34.41,34.41,41697.0,31.0659,31.0659,31.0299,31.0299,41697.0
2021-06-24 13:40:00,34.41,34.45,34.4,34.44,84310.0,31.0299,31.0659,31.0209,31.0569,84310.0
2021-06-24 13:45:00,34.43,34.49,34.42,34.48,39357.0,31.0479,31.102,31.0389,31.093,39357.0
2021-06-24 13:50:00,34.49,34.52,34.48,34.51,33299.0,31.102,31.1291,31.093,31.1201,33299.0
2021-06-24 13:55:00,34.5,34.52,34.49,34.49,21896.0,31.111,31.1291,31.102,31.102,21896.0
2021-06-24 14:00:00,34.5,34.53,34.5,34.52,32129.0,31.111,31.1381,31.111,31.1291,32129.0
2021-06-24 14:05:00,34.52,34.52,34.5,34.51,41735.0,31.1291,31.1291,31.111,31.1201,41735.0
2021-06-24 14:10:00,34.5,34.52,34.5,34.5,31213.0,31.111,31.1291,31.111,31.111,31213.0
2021-06-24 14:15:00,34.5,34.52,34.5,34.52,16675.0,31.111,31.1291,31.111,31.1291,16675.0
2021-06-24 14:20:00,34.52,34.54,34.51,34.54,44999.0,31.1291,31.1471,31.1201,31.1471,44999.0
2021-06-24 14:25:00,34.54,34.56,34.54,34.56,11787.0,31.1471,31.1651,31.1471,31.1651,11787.0
2021-06-24 14:30:00,34.55,34.57,34.54,34.55,38879.0,31.1561,31.1742,31.1471,31.1561,38879.0
2021-06-24 14:35:00,34.55,34.55,34.54,34.54,27738.0,31.1561,31.1561,31.1471,31.1471,27738.0
2021-06-24 14:40:00,34.55,34.57,34.53,34.56,37897.0,31.1561,31.1742,31.1381,31.1651,37897.0
2021-06-24 14:45:00,34.55,34.57,34.54,34.55,14914.0,31.1561,31.1742,31.1471,31.1561,14914.0
2021-06-24 14:50:00,34.54,34.57,34.52,34.55,43875.0,31.1471,31.1742,31.1291,31.1561,43875.0
2021-06-24 14:55:00,34.54,34.55,34.53,34.55,19022.0,31.1471,31.1561,31.1381,31.1561,19022.0
2021-06-24 15:00:00,34.55,34.56,34.53,34.54,19958.0,31.1561,31.1651,31.1381,31.1471,19958.0
2021-06-24 15:05:00,34.54,34.57,34.53,34.57,24073.0,31.1471,31.1742,31.1381,31.1742,24073.0
2021-06-24 15:10:00,34.57,34.6,34.55,34.6,62703.0,31.1742,31.2012,31.1561,31.2012,62703.0
2021-06-24 15:15:00,34.59,34.6,34.55,34.55,74790.0,31.1922,31.2012,31.1561,31.1561,74790.0
2021-06-24 15:20:00,34.55,34.56,34.52,34.52,51545.0,31.1561,31.1651,31.1291,31.1291,51545.0
2021-06-24 15:25:00,34.53,34.55,34.51,34.52,100364.0,31.1381,31.1561,31.1201,31.1291,100364.0
2021-06-24 15:30:00,34.52,34.57,34.5,34.56,106589.0,31.1291,31.1742,31.111,31.1651,106589.0
2021-06-24 15:35:00,34.56,34.58,34.55,34.56,51657.0,31.1651,31.1832,31.1561,31.1651,51657.0
2021-06-24 15:40:00,34.56,34.58,34.55,34.56,48434.0,31.1651,31.1832,31.1561,31.1651,48434.0
2021-06-24 15:45:00,34.55,34.57,34.54,34.56,102968.0,31.1561,31.1742,31.1471,31.1651,102968.0
2021-06-24 15:50:00,34.57,34.59,34.53,34.57,190906.0,31.1742,31.1922,31.1381,31.1742,190906.0
2021-06-24 15:55:00,34.57,34.61,34.56,34.59,276391.0,31.1742,31.2102,31.1651,31.1922,276391.0
2021-06-25 09:30:00,34.54,34.64,34.54,34.61,47316.0,31.1471,31.2373,31.1471,31.2102,47316.0
2021-06-25 09:35:00,34.61,34.61,34.56,34.59,11715.0,31.2102,31.2102,31.1651,31.1922,11715.0
2021-06-25 09:40:00,34.59,34.59,34.55,34.55,22268.0,31.1922,31.1922,31.1561,31.1561,22268.0
2021-06-25 09:45:00,34.55,34.55,34.43,34.46,22760.0,31.1561,31.1561,31.0479,31.075,22760.0
2021-06-25 09:50:00,34.47,34.54,34.46,34.5,20150.0,31.084,31.1471,31.075,31.111,20150.0
2021-06-25 09:55:00,34.51,34.56,34.47,34.55,25013.0,31.1201,31.1651,31.084,31.1561,25013.0
2021-06-25 10:00:00,34.55,34.58,34.53,34.56,35363.0,31.1561,31.1832,31.1381,31.1651,35363.0
2021-06-25 10:05:00,34.57,34.57,34.54,34.56,20482.0,31.1742,31.1742,31.1471,31.1651,20482.0
2021-06-25 10:10:00,34.56,34.59,34.53,34.58,53827.0,31.1651,31.1922,31.1381,31.1832,53827.0
2021-06-25 10:15:00,34.58,34.58,34.54,34.57,18072.0,31.1832,31.1832,31.1471,31.1742,18072.0
2021-06-25 10:20:00,34.57,34.58,34.56,34.57,18443.0,31.1742,31.1832,31.1651,31.1742,18443.0
2021-06-25 10:25:00,34.56,34.59,34.55,34.57,29648.0,31.1651,31.1922,31.1561,31.1742,29648.0
2021-06-25 10:30:00,34.56,34.58,34.55,34.56,24619.0,31.1651,31.1832,31.1561,31.1651,24619.0
2021-06-25 10:35:00,34.56,34.57,34.55,34.56,6517.0,31.1651,31.1742,31.1561,31.1651,6517.0
2021-06-25 10:40:00,34.57,34.6,34.56,34.58,16559.0,31.1742,31.2012,31.1651,31.1832,16559.0
2021-06-25 10:45:00,34.59,34.6,34.57,34.6,9337.0,31.1922,31.2012,31.1742,31.2012,9337.0
2021-06-25 10:50:00,34.6,34.61,34.58,34.61,26222.0,31.2012,31.2102,31.1832,31.2102,26222.0
2021-06-25 10:55:00,34.61,34.63,34.6,34.63,9779.0,31.2102,31.2283,31.2012,31.2283,9779.0
2021-06-25 11:00:00,34.62,34.63,34.6,34.6,20677.0,31.2192,31.2283,31.2012,31.2012,20677.0
2021-06-25 11:05:00,34.61,34.64,34.59,34.64,45960.0,31.2102,31.2373,31.1922,31.2373,45960.0
2021-06-25 11:10:00,34.65,34.65,34.64,34.65,6806.0,31.2463,31.2463,31.2373,31.2463,6806.0
2021-06-25 11:15:00,34.64,34.65,34.63,34.64,12243.0,31.2373,31.2463,31.2283,31.2373,12243.0
2021-06-25 11:20:00,34.64,34.65,34.63,34.65,41120.0,31.2373,31.2463,31.2283,31.2463,41120.0
2021-06-25 11:25:00,34.64,34.66,34.64,34.65,6573.0,31.2373,31.2553,31.2373,31.2463,6573.0
2021-06-25 11:30:00,34.65,34.66,34.63,34.66,40148.0,31.2463,31.2553,31.2283,31.2553,40148.0
2021-06-25 11:35:00,34.65,34.67,34.65,34.65,5613.0,31.2463,31.2643,31.2463,31.2463,5613.0
2021-06-25 11:40:00,34.66,34.69,34.65,34.67,12777.0,31.2553,31.2824,31.2463,31.2643,12777.0
2021-06-25 11:45:00,34.68,34.68,34.66,34.67,14366.0,31.2734,31.2734,31.2553,31.2643,14366.0
2021-06-25 11:50:00,34.66,34.68,34.66,34.68,9856.0,31.2553,31.2734,31.2553,31.2734,9856.0
2021-06-25 11:55:00,34.68,34.69,34.67,34.68,28323.0,31.2734,31.2824,31.2643,31.2734,28323.0
2021-06-25 12:00:00,34.68,34.71,34.67,34.7,28773.0,31.2734,31.3004,31.2643,31.2914,28773.0
2021-06-25 12:05:00,34.7,34.7,34.69,34.7,3327.0,31.2914,31.2914,31.2824,31.2914,3327.0
2021-06-25 12:10:00,34.69,34.73,34.69,34.73,16704.0,31.2824,31.3184,31.2824,31.3184,16704.0
2021-06-25 12:15:00,34.73,34.75,34.73,34.75,7506.0,31.3184,31.3365,31.3184,31.3365,7506.0
2021-06-25 12:20:00,34.75,34.75,34.74,34.75,4988.0,31.3365,31.3365,31.3275,31.3365,4988.0
2021-06-25 12:25:00,34.75,34.75,34.73,34.73,12605.0,31.3365,31.3365,31.3184,31.3184,12605.0
2021-06-25 12:30:00,34.73,34.77,34.73,34.77,11197.0,31.3184,31.3545,31.3184,31.3545,11197.0
2021-06-25 12:35:00,34.77,34.79,34.76,34.79,12612.0,31.3545,31.3725,31.3455,31.3725,12612.0
2021-06-25 12:40:00,34.79,34.82,34.78,34.82,31759.0,31.3725,31.3996,31.3635,31.3996,31759.0
2021-06-25 12:45:00,34.81,34.82,34.8,34.8,10096.0,31.3906,31.3996,31.3816,31.3816,10096.0
2021-06-25 12:50:00,34.8,34.85,34.78,34.84,95695.0,31.3816,31.4267,31.3635,31.4176,95695.0
2021-06-25 12:55:00,34.84,34.85,34.81,34.81,15402.0,31.4176,31.4267,31.3906,31.3906,15402.0
2021-06-25 13:00:00,34.82,34.85,34.81,34.82,24628.0,31.3996,31.4267,31.3906,31.3996,24628.0
2021-06-25 13:05:00,34.82,34.82,34.81,34.82,3208.0,31.3996,31.3996,31.3906,31.3996,3208.0
2021-06-25 13:10:00,34.82,34.82,34.78,34.79,9811.0,31.3996,31.3996,31.3635,31.3725,9811.0
2021-06-25 13:15:00,34.79,34.8,34.78,34.8,7114.0,31.3725,31.3816,31.3635,31.3816,7114.0
2021-06-25 13:20:00,34.8,34.8,34.79,34.8,3224.0,31.3816,31.3816,31.3725,31.3816,3224.0
2021-06-25 13:25:00,34.8,34.81,34.79,34.81,7530.0,31.3816,31.3906,31.3725,31.3906,7530.0
2021-06-25 13:30:00,34.81,34.82,34.8,34.82,14608.0,31.3906,31.3996,31.3816,31.3996,14608.0
2021-06-25 13:35:00,34.82,34.82,34.8,34.8,5373.0,31.3996,31.3996,31.3816,31.3816,5373.0
2021-06-25 13:40:00,34.81,34.82,34.8,34.8,34392.0,31.3906,31.3996,31.3816,31.3816,34392.0
2021-06-25 13:45:00,34.8,34.83,34.8,34.83,17744.0,31.3816,31.4086,31.3816,31.4086,17744.0
2021-06-25 13:50:00,34.83,34.84,34.82,34.84,18866.0,31.4086,31.4176,31.3996,31.4176,18866.0
2021-06-25 13:55:00,34.84,34.87,34.84,34.86,18305.0,31.4176,31.4447,31.4176,31.4357,18305.0
2021-06-25 14:00:00,34.86,34.86,34.84,34.84,16067.0,31.4357,31.4357,31.4176,31.4176,16067.0
2021-06-25 14:05:00,34.84,34.84,34.81,34.84,41354.0,31.4176,31.4176,31.3906,31.4176,41354.0
2021-06-25 14:10:00,34.84,34.86,34.83,34.86,19866.0,31.4176,31.4357,31.4086,31.4357,19866.0
2021-06-25 14:15:00,34.85,34.87,34.85,34.87,9944.0,31.4267,31.4447,31.4267,31.4447,9944.0
2021-06-25 14:20:00,34.86,34.87,34.83,34.83,20136.0,31.4357,31.4447,31.4086,31.4086,20136.0
2021-06-25 14:25:00,34.83,34.84,34.81,34.82,23791.0,31.4086,31.4176,31.3906,31.3996,23791.0
2021-06-25 14:30:00,34.82,34.83,34.79,34.83,38224.0,31.3996,31.4086,31.3725,31.4086,38224.0
2021-06-25 14:35:00,34.83,34.87,34.82,34.87,20668.0,31.4086,31.4447,31.3996,31.4447,20668.0
2021-06-25 14:40:00,34.87,34.87,34.83,34.84,15858.0,31.4447,31.4447,31.4086,31.4176,15858.0
2021-06-25 14:45:00,34.84,34.84,34.82,34.83,24059.0,31.4176,31.4176,31.3996,31.4086,24059.0
2021-06-25 14:50:00,34.83,34.88,34.83,34.84,45281.0,31.4086,31.4537,31.4086,31.4176,45281.0
2021-06-25 14:55:00,34.84,34.88,34.84,34.88,36518.0,31.4176,31.4537,31.4176,31.4537,36518.0
2021-06-25 15:00:00,34.88,34.89,34.87,34.89,50944.0,31.4537,31.4627,31.4447,31.4627,50944.0
2021-06-25 15:05:00,34.89,34.92,34.88,34.9,34923.0,31.4627,31.4898,31.4537,31.4717,34923.0
2021-06-25 15:10:00,34.89,34.91,34.88,34.91,11504.0,31.4627,31.4808,31.4537,31.4808,11504.0
2021-06-25 15:15:00,34.91,34.94,34.9,34.92,59462.0,31.4808,31.5078,31.4717,31.4898,59462.0
2021-06-25 15:20:00,34.92,34.92,34.9,34.91,16690.0,31.4898,31.4898,31.4717,31.4808,16690.0
2021-06-25 15:25:00,34.91,34.92,34.9,34.91,15140.0,31.4808,31.4898,31.4717,31.4808,15140.0
2021-06-25 15:30:00,34.91,34.92,34.88,34.89,32281.0,31.4808,31.4898,31.4537,31.4627,32281.0
2021-06-25 15:35:00,34.89,34.89,34.86,34.87,55384.0,31.4627,31.4627,31.4357,31.4447,55384.0
2021-06-25 15:40:00,34.87,34.89,34.86,34.88,17001.0,31.4447,31.4627,31.4357,31.4537,17001.0
2021-06-25 15:45:00,34.88,34.89,34.85,34.86,74761.0,31.4537,31.4627,31.4267,31.4357,74761.0
2021-06-25 15:50:00,34.85,34.91,34.78,34.87,267093.0,31.4267,31.4808,31.3635,31.4447,267093.0
2021-06-25 15:55:00,34.86,34.88,34.81,34.88,263148.0,31.4357,31.4537,31.3906,31.4537,263148.0
2021-06-28 09:30:00,34.99,35.0,34.89,34.98,97086.0,31.5529,31.5619,31.4627,31.5439,97086.0
2021-06-28 09:35:00,34.98,35.0,34.88,34.89,78370.0,31.5439,31.5619,31.4537,31.4627,78370.0
2021-06-28 09:40:00,34.89,34.92,34.86,34.91,52505.0,31.4627,31.4898,31.4357,31.4808,52505.0
2021-06-28 09:45:00,34.92,34.96,34.87,34.87,18076.0,31.4898,31.5258,31.4447,31.4447,18076.0
2021-06-28 09:50:00,34.86,34.93,34.85,34.91,56856.0,31.4357,31.4988,31.4267,31.4808,56856.0
2021-06-28 09:55:00,34.91,34.97,34.9,34.95,67416.0,31.4808,31.5349,31.4717,31.5168,67416.0
2021-06-28 10:00:00,34.96,34.99,34.94,34.97,48706.0,31.5258,31.5529,31.5078,31.5349,48706.0
2021-06-28 10:05:00,34.97,35.0,34.97,34.98,132199.0,31.5349,31.5619,31.5349,31.5439,132199.0
2021-06-28 10:10:00,34.98,35.0,34.97,34.98,78189.0,31.5439,31.5619,31.5349,31.5439,78189.0
2021-06-28 10:15:00,34.98,34.99,34.96,34.98,33300.0,31.5439,31.5529,31.5258,31.5439,33300.0
2021-06-28 10:20:00,34.99,35.0,34.97,34.99,34558.0,31.5529,31.5619,31.5349,31.5529,34558.0
2021-06-28 10:25:00,35.0,35.0,34.98,35.0,108669.0,31.5619,31.5619,31.5439,31.5619,108669.0
2021-06-28 10:30:00,34.99,35.01,34.96,34.98,62575.0,31.5529,31.5709,31.5258,31.5439,62575.0
2021-06-28 10:35:00,34.98,35.0,34.97,35.0,41910.0,31.5439,31.5619,31.5349,31.5619,41910.0
2021-06-28 10:40:00,35.0,35.0,34.96,34.99,53077.0,31.5619,31.5619,31.5258,31.5529,53077.0
2021-06-28 10:45:00,34.99,35.0,34.98,35.0,54571.0,31.5529,31.5619,31.5439,31.5619,54571.0
2021-06-28 10:50:00,35.0,35.01,34.98,35.0,102984.0,31.5619,31.5709,31.5439,31.5619,102984.0
2021-06-28 10:55:00,34.99,35.0,34.98,35.0,27333.0,31.5529,31.5619,31.5439,31.5619,27333.0
2021-06-28 11:00:00,34.99,35.0,34.97,34.98,65201.0,31.5529,31.5619,31.5349,31.5439,65201.0
2021-06-28 11:05:00,34.99,34.99,34.95,34.95,27045.0,31.5529,31.5529,31.5168,31.5168,27045.0
2021-06-28 11:10:00,34.95,34.96,34.92,34.93,55388.0,31.5168,31.5258,31.4898,31.4988,55388.0
2021-06-28 11:15:00,34.93,34.93,34.9,34.91,25738.0,31.4988,31.4988,31.4717,31.4808,25738.0
2021-06-28 11:20:00,34.9,34.91,34.84,34.84,41307.0,31.4717,31.4808,31.4176,31.4176,41307.0
2021-06-28 11:25:00,34.84,34.86,34.84,34.84,57109.0,31.4176,31.4357,31.4176,31.4176,57109.0
2021-06-28 11:30:00,34.84,34.87,34.83,34.84,37288.0,31.4176,31.4447,31.4086,31.4176,37288.0
2021-06-28 11:35:00,34.84,34.87,34.84,34.87,24627.0,31.4176,31.4447,31.4176,31.4447,24627.0
2021-06-28 11:40:00,34.87,34.88,34.85,34.88,31754.0,31.4447,31.4537,31.4267,31.4537,31754.0
2021-06-28 11:45:00,34.88,34.9,34.87,34.89,44916.0,31.4537,31.4717,31.4447,31.4627,44916.0
2021-06-28 11:50:00,34.88,34.9,34.88,34.89,44496.0,31.4537,31.4717,31.4537,31.4627,44496.0
2021-06-28 11:55:00,34.89,34.9,34.88,34.9,26419.0,31.4627,31.4717,31.4537,31.4717,26419.0
2021-06-28 12:00:00,34.9,34.93,34.9,34.93,37241.0,31.4717,31.4988,31.4717,31.4988,37241.0
2021-06-28 12:05:00,34.93,34.94,34.92,34.93,13499.0,31.4988,31.5078,31.4898,31.4988,13499.0
2021-06-28 12:10:00,34.92,34.93,34.92,34.93,44848.0,31.4898,31.4988,31.4898,31.4988,44848.0
2021-06-28 12:15:00,34.93,34.93,34.89,34.9,21404.0,31.4988,31.4988,31.4627,31.4717,21404.0
2021-06-28 12:20:00,34.9,34.91,34.87,34.88,81854.0,31.4717,31.4808,31.4447,31.4537,81854.0
2021-06-28 12:25:00,34.88,34.9,34.87,34.89,45973.0,31.4537,31.4717,31.4447,31.4627,45973.0
2021-06-28 12:30:00,34.89,34.89,34.83,34.84,45577.0,31.4627,31.4627,31.4086,31.4176,45577.0
2021-06-28 12:35:00,34.84,34.84,34.82,34.82,16096.0,31.4176,31.4176,31.3996,31.3996,16096.0
2021-06-28 12:40:00,34.83,34.83,34.81,34.82,17499.0,31.4086,31.4086,31.3906,31.3996,17499.0
2021-06-28 12:45:00,34.82,34.82,34.79,34.82,22351.0,31.3996,31.3996,31.3725,31.3996,22351.0
2021-06-28 12:50:00,34.82,34.82,34.8,34.8,10430.0,31.3996,31.3996,31.3816,31.3816,10430.0
2021-06-28 12:55:00,34.8,34.81,34.78,34.79,15974.0,31.3816,31.3906,31.3635,31.3725,15974.0
2021-06-28 13:00:00,34.78,34.79,34.77,34.79,15541.0,31.3635,31.3725,31.3545,31.3725,15541.0
2021-06-28 13:05:00,34.78,34.81,34.78,34.81,167488.0,31.3635,31.3906,31.3635,31.3906,167488.0
2021-06-28 13:10:00,34.81,34.82,34.76,34.77,39986.0,31.3906,31.3996,31.3455,31.3545,39986.0
2021-06-28 13:15:00,34.77,34.77,34.74,34.75,20608.0,31.3545,31.3545,31.3275,31.3365,20608.0
2021-06-28 13:20:00,34.74,34.75,34.73,34.73,28776.0,31.3275,31.3365,31.3184,31.3184,28776.0
2021-06-28 13:25:00,34.73,34.73,34.72,34.73,13040.0,31.3184,31.3184,31.3094,31.3184,13040.0
2021-06-28 13:30:00,34.73,34.75,34.72,34.73,30635.0,31.3184,31.3365,31.3094,31.3184,30635.0
2021-06-28 13:35:00,34.73,34.78,34.73,34.78,37541.0,31.3184,31.3635,31.3184,31.3635,37541.0
2021-06-28 13:40:00,34.77,34.81,34.77,34.81,26306.0,31.3545,31.3906,31.3545,31.3906,26306.0
2021-06-28 13:45:00,34.81,34.84,34.81,34.83,16627.0,31.3906,31.4176,31.3906,31.4086,16627.0
2021-06-28 13:50:00,34.83,34.83,34.81,34.82,10426.0,31.4086,31.4086,31.3906,31.3996,10426.0
2021-06-28 13:55:00,34.82,34.84,34.81,34.84,33807.0,31.3996,31.4176,31.3906,31.4176,33807.0
2021-06-28 14:00:00,34.84,34.85,34.83,34.84,12167.0,31.4176,31.4267,31.4086,31.4176,12167.0
2021-06-28 14:05:00,34.84,34.87,34.84,34.87,19493.0,31.4176,31.4447,31.4176,31.4447,19493.0
2021-06-28 14:10:00,34.87,34.87,34.85,34.86,18344.0,31.4447,31.4447,31.4267,31.4357,18344.0
2021-06-28 14:15:00,34.85,34.87,34.84,34.86,54788.0,31.4267,31.4447,31.4176,31.4357,54788.0
2021-06-28 14:20:00,34.87,34.87,34.83,34.84,21083.0,31.4447,31.4447,31.4086,31.4176,21083.0
2021-06-28 14:25:00,34.84,34.84,34.81,34.83,61368.0,31.4176,31.4176,31.3906,31.4086,61368.0
2021-06-28 14:30:00,34.83,34.85,34.81,34.85,59520.0,31.4086,31.4267,31.3906,31.4267,59520.0
2021-06-28 14:35:00,34.84,34.85,34.83,34.84,7594.0,31.4176,31.4267,31.4086,31.4176,7594.0
2021-06-28 14:40:00,34.84,34.84,34.83,34.84,15149.0,31.4176,31.4176,31.4086,31.4176,15149.0
2021-06-28 14:45:00,34.83,34.86,34.83,34.85,33284.0,31.4086,31.4357,31.4086,31.4267,33284.0
2021-06-28 14:50:00,34.85,34.87,34.84,34.86,62838.0,31.4267,31.4447,31.4176,31.4357,62838.0
2021-06-28 14:55:00,34.87,34.87,34.81,34.82,28409.0,31.4447,31.4447,31.3906,31.3996,28409.0
2021-06-28 15:00:00,34.82,34.82,34.79,34.8,75293.0,31.3996,31.3996,31.3725,31.3816,75293.0
2021-06-28 15:05:00,34.79,34.81,34.78,34.8,22631.0,31.3725,31.3906,31.3635,31.3816,22631.0
2021-06-28 15:10:00,34.8,34.81,34.77,34.8,30220.0,31.3816,31.3906,31.3545,31.3816,30220.0
2021-06-28 15:15:00,34.8,34.85,34.79,34.84,361071.0,31.3816,31.4267,31.3725,31.4176,361071.0
2021-06-28 15:20:00,34.84,34.88,34.84,34.88,33809.0,31.4176,31.4537,31.4176,31.4537,33809.0
2021-06-28 15:25:00,34.87,34.91,34.86,34.89,112888.0,31.4447,31.4808,31.4357,31.4627,112888.0
2021-06-28 15:30:00,34.89,34.91,34.88,34.91,67330.0,31.4627,31.4808,31.4537,31.4808,67330.0
2021-06-28 15:35:00,34.91,34.91,34.88,34.88,56688.0,31.4808,31.4808,31.4537,31.4537,56688.0
2021-06-28 15:40:00,34.89,34.9,34.86,34.87,119473.0,31.4627,31.4717,31.4357,31.4447,119473.0
2021-06-28 15:45:00,34.87,34.89,34.86,34.87,229384.0,31.4447,31.4627,31.4357,31.4447,229384.0
2021-06-28 15:50:00,34.87,34.93,34.87,34.89,257787.0,31.4447,31.4988,31.4447,31.4627,257787.0
2021-06-28 15:55:00,34.89,34.89,34.85,34.88,414208.0,31.4627,31.4627,31.4267,31.4537,414208.0
2021-06-29 09:30:00,35.3,35.37,34.97,35.01,333747.0,31.8324,31.8956,31.5349,31.5709,333747.0
2021-06-29 09:35:00,35.0,35.21,34.99,35.18,117264.0,31.5619,31.7513,31.5529,31.7242,117264.0
2021-06-29 09:40:00,35.19,35.23,35.13,35.22,106534.0,31.7333,31.7693,31.6791,31.7603,106534.0
2021-06-29 09:45:00,35.22,35.25,35.21,35.23,92876.0,31.7603,31.7874,31.7513,31.7693,92876.0
2021-06-29 09:50:00,35.23,35.25,35.2,35.23,53199.0,31.7693,31.7874,31.7423,31.7693,53199.0
2021-06-29 09:55:00,35.22,35.25,35.17,35.18,51489.0,31.7603,31.7874,31.7152,31.7242,51489.0
2021-06-29 10:00:00,35.18,35.21,35.1,35.15,102824.0,31.7242,31.7513,31.6521,31.6972,102824.0
2021-06-29 10:05:00,35.15,35.2,35.14,35.16,59678.0,31.6972,31.7423,31.6882,31.7062,59678.0
2021-06-29 10:10:00,35.16,35.21,35.15,35.2,76784.0,31.7062,31.7513,31.6972,31.7423,76784.0
2021-06-29 10:15:00,35.21,35.25,35.19,35.24,101981.0,31.7513,31.7874,31.7333,31.7783,101981.0
2021-06-29 10:20:00,35.23,35.26,35.22,35.25,79398.0,31.7693,31.7964,31.7603,31.7874,79398.0
2021-06-29 10:25:00,35.25,35.28,35.23,35.25,128917.0,31.7874,31.8144,31.7693,31.7874,128917.0
2021-06-29 10:30:00,35.24,35.26,35.18,35.24,112560.0,31.7783,31.7964,31.7242,31.7783,112560.0
2021-06-29 10:35:00,35.24,35.28,35.24,35.27,22647.0,31.7783,31.8144,31.7783,31.8054,22647.0
2021-06-29 10:40:00,35.27,35.27,35.22,35.23,62554.0,31.8054,31.8054,31.7603,31.7693,62554.0
2021-06-29 10:45:00,35.24,35.26,35.21,35.22,94111.0,31.7783,31.7964,31.7513,31.7603,94111.0
2021-06-29 10:50:00,35.22,35.24,35.22,35.24,49336.0,31.7603,31.7783,31.7603,31.7783,49336.0
2021-06-29 10:55:00,35.23,35.26,35.23,35.25,51339.0,31.7693,31.7964,31.7693,31.7874,51339.0
2021-06-29 11:00:00,35.25,35.25,35.2,35.23,39252.0,31.7874,31.7874,31.7423,31.7693,39252.0
2021-06-29 11:05:00,35.23,35.24,35.2,35.21,16776.0,31.7693,31.7783,31.7423,31.7513,16776.0
2021-06-29 11:10:00,35.22,35.24,35.21,35.23,11512.0,31.7603,31.7783,31.7513,31.7693,11512.0
2021-06-29 11:15:00,35.23,35.24,35.2,35.22,17300.0,31.7693,31.7783,31.7423,31.7603,17300.0
2021-06-29 11:20:00,35.22,35.22,35.19,35.2,17555.0,31.7603,31.7603,31.7333,31.7423,17555.0
2021-06-29 11:25:00,35.2,35.21,35.17,35.18,42167.0,31.7423,31.7513,31.7152,31.7242,42167.0
2021-06-29 11:30:00,35.18,35.19,35.16,35.19,21302.0,31.7242,31.7333,31.7062,31.7333,21302.0
2021-06-29 11:35:00,35.2,35.22,35.18,35.21,37755.0,31.7423,31.7603,31.7242,31.7513,37755.0
2021-06-29 11:40:00,35.21,35.23,35.21,35.21,25207.0,31.7513,31.7693,31.7513,31.7513,25207.0
2021-06-29 11:45:00,35.22,35.23,35.16,35.17,20684.0,31.7603,31.7693,31.7062,31.7152,20684.0
2021-06-29 11:50:00,35.16,35.17,35.14,35.15,18740.0,31.7062,31.7152,31.6882,31.6972,18740.0
2021-06-29 11:55:00,35.15,35.18,35.13,35.13,53278.0,31.6972,31.7242,31.6791,31.6791,53278.0
2021-06-29 12:00:00,35.14,35.15,35.12,35.13,14485.0,31.6882,31.6972,31.6701,31.6791,14485.0
2021-06-29 12:05:00,35.13,35.15,35.09,35.11,37633.0,31.6791,31.6972,31.6431,31.6611,37633.0
2021-06-29 12:10:00,35.11,35.14,35.11,35.13,29228.0,31.6611,31.6882,31.6611,31.6791,29228.0
2021-06-29 12:15:00,35.13,35.16,35.12,35.16,35523.0,31.6791,31.7062,31.6701,31.7062,35523.0
2021-06-29 12:20:00,35.16,35.17,35.15,35.15,19604.0,31.7062,31.7152,31.6972,31.6972,19604.0
2021-06-29 12:25:00,35.16,35.17,35.13,35.16,43343.0,31.7062,31.7152,31.6791,31.7062,43343.0
2021-06-29 12:30:00,35.16,35.18,35.16,35.17,18727.0,31.7062,31.7242,31.7062,31.7152,18727.0
2021-06-29 12:35:00,35.18,35.18,35.15,35.16,37105.0,31.7242,31.7242,31.6972,31.7062,37105.0
2021-06-29 12:40:00,35.16,35.16,35.14,35.16,16401.0,31.7062,31.7062,31.6882,31.7062,16401.0
2021-06-29 12:45:00,35.15,35.18,35.15,35.16,54778.0,31.6972,31.7242,31.6972,31.7062,54778.0
2021-06-29 12:50:00,35.16,35.2,35.16,35.2,20033.0,31.7062,31.7423,31.7062,31.7423,20033.0
2021-06-29 12:55:00,35.2,35.23,35.2,35.23,35340.0,31.7423,31.7693,31.7423,31.7693,35340.0
2021-06-29 13:00:00,35.23,35.24,35.16,35.16,30490.0,31.7693,31.7783,31.7062,31.7062,30490.0
2021-06-29 13:05:00,35.16,35.17,35.13,35.14,28074.0,31.7062,31.7152,31.6791,31.6882,28074.0
2021-06-29 13:10:00,35.13,35.15,35.13,35.15,16555.0,31.6791,31.6972,31.6791,31.6972,16555.0
2021-06-29 13:15:00,35.15,35.15,35.14,35.15,6800.0,31.6972,31.6972,31.6882,31.6972,6800.0
2021-06-29 13:20:00,35.15,35.15,35.1,35.1,27495.0,31.6972,31.6972,31.6521,31.6521,27495.0
2021-06-29 13:25:00,35.09,35.11,35.09,35.1,12535.0,31.6431,31.6611,31.6431,31.6521,12535.0
2021-06-29 13:30:00,35.1,35.11,35.08,35.09,21239.0,31.6521,31.6611,31.6341,31.6431,21239.0
2021-06-29 13:35:00,35.07,35.09,35.07,35.08,11130.0,31.625,31.6431,31.625,31.6341,11130.0
2021-06-29 13:40:00,35.08,35.1,35.07,35.09,35186.0,31.6341,31.6521,31.625,31.6431,35186.0
2021-06-29 13:45:00,35.09,35.13,35.06,35.08,138906.0,31.6431,31.6791,31.616,31.6341,138906.0
2021-06-29 13:50:00,35.09,35.1,35.07,35.09,41682.0,31.6431,31.6521,31.625,31.6431,41682.0
2021-06-29 13:55:00,35.09,35.11,35.08,35.09,50080.0,31.6431,31.6611,31.6341,31.6431,50080.0
2021-06-29 14:00:00,35.08,35.09,35.07,35.09,22510.0,31.6341,31.6431,31.625,31.6431,22510.0
2021-06-29 14:05:00,35.09,35.1,35.07,35.1,22803.0,31.6431,31.6521,31.625,31.6521,22803.0
2021-06-29 14:10:00,35.09,35.11,35.09,35.1,32402.0,31.6431,31.6611,31.6431,31.6521,32402.0
2021-06-29 14:15:00,35.1,35.11,35.09,35.09,22263.0,31.6521,31.6611,31.6431,31.6431,22263.0
2021-06-29 14:20:00,35.09,35.1,35.08,35.09,49693.0,31.6431,31.6521,31.6341,31.6431,49693.0
2021-06-29 14:25:00,35.1,35.12,35.1,35.11,15612.0,31.6521,31.6701,31.6521,31.6611,15612.0
2021-06-29 14:30:00,35.11,35.12,35.1,35.11,29233.0,31.6611,31.6701,31.6521,31.6611,29233.0
2021-06-29 14:35:00,35.11,35.11,35.09,35.09,7737.0,31.6611,31.6611,31.6431,31.6431,7737.0
2021-06-29 14:40:00,35.09,35.11,35.09,35.11,31711.0,31.6431,31.6611,31.6431,31.6611,31711.0
2021-06-29 14:45:00,35.11,35.12,35.1,35.12,12627.0,31.6611,31.6701,31.6521,31.6701,12627.0
2021-06-29 14:50:00,35.12,35.13,35.1,35.12,35487.0,31.6701,31.6791,31.6521,31.6701,35487.0
2021-06-29 14:55:00,35.12,35.14,35.11,35.13,18879.0,31.6701,31.6882,31.6611,31.6791,18879.0
2021-06-29 15:00:00,35.13,35.14,35.11,35.14,76982.0,31.6791,31.6882,31.6611,31.6882,76982.0
2021-06-29 15:05:00,35.14,35.16,35.13,35.15,25894.0,31.6882,31.7062,31.6791,31.6972,25894.0
2021-06-29 15:10:00,35.16,35.16,35.12,35.15,67780.0,31.7062,31.7062,31.6701,31.6972,67780.0
2021-06-29 15:15:00,35.15,35.16,35.14,35.16,23301.0,31.6972,31.7062,31.6882,31.7062,23301.0
2021-06-29 15:20:00,35.16,35.17,35.13,35.16,47567.0,31.7062,31.7152,31.6791,31.7062,47567.0
2021-06-29 15:25:00,35.16,35.19,35.14,35.17,79799.0,31.7062,31.7333,31.6882,31.7152,79799.0
2021-06-29 15:30:00,35.17,35.2,35.17,35.17,42939.0,31.7152,31.7423,31.7152,31.7152,42939.0
2021-06-29 15:35:00,35.17,35.2,35.17,35.19,39943.0,31.7152,31.7423,31.7152,31.7333,39943.0
2021-06-29 15:40:00,35.19,35.21,35.18,35.2,68715.0,31.7333,31.7513,31.7242,31.7423,68715.0
2021-06-29 15:45:00,35.2,35.22,35.17,35.2,215099.0,31.7423,31.7603,31.7152,31.7423,215099.0
2021-06-29 15:50:00,35.21,35.24,35.21,35.23,73420.0,31.7513,31.7783,31.7513,31.7693,73420.0
2021-06-29 15:55:00,35.23,35.25,35.21,35.24,193182.0,31.7693,31.7874,31.7513,31.7783,193182.0
2021-06-30 09:30:00,35.14,35.33,35.14,35.29,91825.0,31.8568,32.029,31.8568,31.9928,91825.0
2021-06-30 09:35:00,35.27,35.32,35.17,35.18,44490.0,31.9746,32.0199,31.884,31.893,44490.0
2021-06-30 09:40:00,35.19,35.21,35.15,35.19,25123.0,31.9021,31.9202,31.8658,31.9021,25123.0
2021-06-30 09:45:00,35.2,35.26,35.18,35.21,40144.0,31.9112,31.9656,31.893,31.9202,40144.0
2021-06-30 09:50:00,35.22,35.24,35.16,35.18,48976.0,31.9293,31.9474,31.8749,31.893,48976.0
2021-06-30 09:55:00,35.18,35.2,35.15,35.2,21651.0,31.893,31.9112,31.8658,31.9112,21651.0
2021-06-30 10:00:00,35.2,35.23,35.18,35.22,47504.0,31.9112,31.9384,31.893,31.9293,47504.0
2021-06-30 10:05:00,35.23,35.23,35.15,35.17,31759.0,31.9384,31.9384,31.8658,31.884,31759.0
2021-06-30 10:10:00,35.17,35.2,35.13,35.13,26867.0,31.884,31.9112,31.8477,31.8477,26867.0
2021-06-30 10:15:00,35.12,35.14,35.11,35.11,29295.0,31.8386,31.8568,31.8296,31.8296,29295.0
2021-06-30 10:20:00,35.11,35.12,35.04,35.05,20102.0,31.8296,31.8386,31.7661,31.7752,20102.0
2021-06-30 10:25:00,35.05,35.08,35.04,35.05,23104.0,31.7752,31.8024,31.7661,31.7752,23104.0
2021-06-30 10:30:00,35.06,35.09,35.05,35.09,24608.0,31.7842,31.8114,31.7752,31.8114,24608.0
2021-06-30 10:35:00,35.09,35.12,35.07,35.08,18980.0,31.8114,31.8386,31.7933,31.8024,18980.0
2021-06-30 10:40:00,35.08,35.09,35.06,35.07,11619.0,31.8024,31.8114,31.7842,31.7933,11619.0
2021-06-30 10:45:00,35.07,35.07,35.04,35.07,20515.0,31.7933,31.7933,31.7661,31.7933,20515.0
2021-06-30 10:50:00,35.07,35.09,35.04,35.08,6821.0,31.7933,31.8114,31.7661,31.8024,6821.0
2021-06-30 10:55:00,35.08,35.09,35.04,35.05,34951.0,31.8024,31.8114,31.7661,31.7752,34951.0
2021-06-30 11:00:00,35.05,35.06,35.04,35.04,22709.0,31.7752,31.7842,31.7661,31.7661,22709.0
2021-06-30 11:05:00,35.04,35.04,35.02,35.03,7309.0,31.7661,31.7661,31.748,31.757,7309.0
2021-06-30 11:10:00,35.02,35.02,35.01,35.02,5634.0,31.748,31.748,31.7389,31.748,5634.0
2021-06-30 11:15:00,35.02,35.03,35.0,35.01,31500.0,31.748,31.757,31.7298,31.7389,31500.0
2021-06-30 11:20:00,35.01,35.02,34.99,35.01,10219.0,31.7389,31.748,31.7208,31.7389,10219.0
2021-06-30 11:25:00,35.02,35.05,35.01,35.05,12135.0,31.748,31.7752,31.7389,31.7752,12135.0
2021-06-30 11:30:00,35.05,35.06,35.03,35.04,8069.0,31.7752,31.7842,31.757,31.7661,8069.0
2021-06-30 11:35:00,35.04,35.05,35.02,35.03,9741.0,31.7661,31.7752,31.748,31.757,9741.0
2021-06-30 11:40:00,35.02,35.05,35.02,35.05,14471.0,31.748,31.7752,31.748,31.7752,14471.0
2021-06-30 11:45:00,35.05,35.08,35.05,35.07,13942.0,31.7752,31.8024,31.7752,31.7933,13942.0
2021-06-30 11:50:00,35.07,35.08,35.06,35.08,5200.0,31.7933,31.8024,31.7842,31.8024,5200.0
2021-06-30 11:55:00,35.08,35.08,35.06,35.07,13202.0,31.8024,31.8024,31.7842,31.7933,13202.0
2021-06-30 12:00:00,35.07,35.11,35.06,35.09,42768.0,31.7933,31.8296,31.7842,31.8114,42768.0
2021-06-30 12:05:00,35.1,35.13,35.09,35.12,14871.0,31.8205,31.8477,31.8114,31.8386,14871.0
2021-06-30 12:10:00,35.12,35.12,35.09,35.11,42375.0,31.8386,31.8386,31.8114,31.8296,42375.0
2021-06-30 12:15:00,35.11,35.11,35.06,35.08,19144.0,31.8296,31.8296,31.7842,31.8024,19144.0
2021-06-30 12:20:00,35.07,35.08,35.05,35.07,7660.0,31.7933,31.8024,31.7752,31.7933,7660.0
2021-06-30 12:25:00,35.07,35.08,35.06,35.07,3391.0,31.7933,31.8024,31.7842,31.7933,3391.0
2021-06-30 12:30:00,35.07,35.08,35.05,35.08,11333.0,31.7933,31.8024,31.7752,31.8024,11333.0
2021-06-30 12:35:00,35.08,35.09,35.07,35.08,12616.0,31.8024,31.8114,31.7933,31.8024,12616.0
2021-06-30 12:40:00,35.08,35.08,35.05,35.05,14689.0,31.8024,31.8024,31.7752,31.7752,14689.0
2021-06-30 12:45:00,35.05,35.06,35.03,35.04,16422.0,31.7752,31.7842,31.757,31.7661,16422.0
2021-06-30 12:50:00,35.05,35.07,35.05,35.06,10389.0,31.7752,31.7933,31.7752,31.7842,10389.0
2021-06-30 12:55:00,35.06,35.07,35.05,35.07,16268.0,31.7842,31.7933,31.7752,31.7933,16268.0
2021-06-30 13:00:00,35.07,35.1,35.06,35.08,82168.0,31.7933,31.8205,31.7842,31.8024,82168.0
2021-06-30 13:05:00,35.08,35.08,35.06,35.07,13746.0,31.8024,31.8024,31.7842,31.7933,13746.0
2021-06-30 13:10:00,35.07,35.08,35.06,35.08,6569.0,31.7933,31.8024,31.7842,31.8024,6569.0
2021-06-30 13:15:00,35.08,35.08,35.05,35.05,18186.0,31.8024,31.8024,31.7752,31.7752,18186.0
2021-06-30 13:20:00,35.06,35.07,35.05,35.05,35233.0,31.7842,31.7933,31.7752,31.7752,35233.0
2021-06-30 13:25:00,35.05,35.06,35.03,35.05,27462.0,31.7752,31.7842,31.757,31.7752,27462.0
2021-06-30 13:30:00,35.05,35.07,35.05,35.07,15834.0,31.7752,31.7933,31.7752,31.7933,15834.0
2021-06-30 13:35:00,35.07,35.11,35.06,35.09,102344.0,31.7933,31.8296,31.7842,31.8114,102344.0
2021-06-30 13:40:00,35.09,35.1,35.08,35.09,9303.0,31.8114,31.8205,31.8024,31.8114,9303.0
2021-06-30 13:45:00,35.09,35.1,35.08,35.1,39831.0,31.8114,31.8205,31.8024,31.8205,39831.0
2021-06-30 13:50:00,35.09,35.14,35.09,35.14,52507.0,31.8114,31.8568,31.8114,31.8568,52507.0
2021-06-30 13:55:00,35.13,35.16,35.13,35.15,22958.0,31.8477,31.8749,31.8477,31.8658,22958.0
2021-06-30 14:00:00,35.15,35.16,35.14,35.16,6233.0,31.8658,31.8749,31.8568,31.8749,6233.0
2021-06-30 14:05:00,35.16,35.16,35.14,35.14,11634.0,31.8749,31.8749,31.8568,31.8568,11634.0
2021-06-30 14:10:00,35.15,35.15,35.13,35.14,8943.0,31.8658,31.8658,31.8477,31.8568,8943.0
2021-06-30 14:15:00,35.14,35.15,35.12,35.12,15833.0,31.8568,31.8658,31.8386,31.8386,15833.0
2021-06-30 14:20:00,35.13,35.14,35.12,35.13,9645.0,31.8477,31.8568,31.8386,31.8477,9645.0
2021-06-30 14:25:00,35.13,35.14,35.12,35.14,11859.0,31.8477,31.8568,31.8386,31.8568,11859.0
2021-06-30 14:30:00,35.14,35.15,35.12,35.13,14544.0,31.8568,31.8658,31.8386,31.8477,14544.0
2021-06-30 14:35:00,35.12,35.17,35.12,35.15,55320.0,31.8386,31.884,31.8386,31.8658,55320.0
2021-06-30 14:40:00,35.16,35.17,35.15,35.15,12346.0,31.8749,31.884,31.8658,31.8658,12346.0
2021-06-30 14:45:00,35.16,35.19,35.15,35.19,23697.0,31.8749,31.9021,31.8658,31.9021,23697.0
2021-06-30 14:50:00,35.19,35.21,35.18,35.21,57209.0,31.9021,31.9202,31.893,31.9202,57209.0
2021-06-30 14:55:00,35.21,35.22,35.17,35.17,30556.0,31.9202,31.9293,31.884,31.884,30556.0
2021-06-30 15:00:00,35.17,35.2,35.17,35.2,16744.0,31.884,31.9112,31.884,31.9112,16744.0
2021-06-30 15:05:00,35.2,35.2,35.17,35.18,18786.0,31.9112,31.9112,31.884,31.893,18786.0
2021-06-30 15:10:00,35.19,35.2,35.18,35.19,15079.0,31.9021,31.9112,31.893,31.9021,15079.0
2021-06-30 15:15:00,35.19,35.19,35.17,35.19,17346.0,31.9021,31.9021,31.884,31.9021,17346.0
2021-06-30 15:20:00,35.19,35.2,35.17,35.18,17726.0,31.9021,31.9112,31.884,31.893,17726.0
2021-06-30 15:25:00,35.18,35.19,35.17,35.19,29140.0,31.893,31.9021,31.884,31.9021,29140.0
2021-06-30 15:30:00,35.19,35.19,35.14,35.19,102208.0,31.9021,31.9021,31.8568,31.9021,102208.0
2021-06-30 15:35:00,35.19,35.2,35.18,35.19,24926.0,31.9021,31.9112,31.893,31.9021,24926.0
2021-06-30 15:40:00,35.18,35.21,35.18,35.21,95568.0,31.893,31.9202,31.893,31.9202,95568.0
2021-06-30 15:45:00,35.21,35.24,35.2,35.23,54822.0,31.9202,31.9474,31.9112,31.9384,54822.0
2021-06-30 15:50:00,35.22,35.25,35.19,35.24,227970.0,31.9293,31.9565,31.9021,31.9474,227970.0
2021-06-30 15:55:00,35.25,35.27,35.21,35.24,480960.0,31.9565,31.9746,31.9202,31.9474,480960.0
2021-07-01 09:30:00,35.18,35.29,35.13,35.28,71240.0,31.893,31.9928,31.8477,31.9837,71240.0
2021-07-01 09:35:00,35.26,35.28,35.24,35.27,36641.0,31.9656,31.9837,31.9474,31.9746,36641.0
2021-07-01 09:40:00,35.28,35.31,35.22,35.24,29439.0,31.9837,32.0109,31.9293,31.9474,29439.0
2021-07-01 09:45:00,35.24,35.25,35.19,35.21,20138.0,31.9474,31.9565,31.9021,31.9202,20138.0
2021-07-01 09:50:00,35.21,35.36,35.21,35.36,133891.0,31.9202,32.0562,31.9202,32.0562,133891.0
2021-07-01 09:55:00,35.36,35.39,35.33,35.37,121813.0,32.0562,32.0834,32.029,32.0653,121813.0
2021-07-01 10:00:00,35.36,35.46,35.35,35.4,36763.0,32.0562,32.1469,32.0471,32.0925,36763.0
2021-07-01 10:05:00,35.4,35.41,35.33,35.34,41028.0,32.0925,32.1015,32.029,32.0381,41028.0
2021-07-01 10:10:00,35.34,35.35,35.3,35.34,21038.0,32.0381,32.0471,32.0018,32.0381,21038.0
2021-07-01 10:15:00,35.33,35.34,35.3,35.3,18480.0,32.029,32.0381,32.0018,32.0018,18480.0
2021-07-01 10:20:00,35.3,35.3,35.24,35.24,26731.0,32.0018,32.0018,31.9474,31.9474,26731.0
2021-07-01 10:25:00,35.25,35.3,35.23,35.27,74679.0,31.9565,32.0018,31.9384,31.9746,74679.0
2021-07-01 10:30:00,35.27,35.3,35.27,35.29,28046.0,31.9746,32.0018,31.9746,31.9928,28046.0
2021-07-01 10:35:00,35.29,35.33,35.27,35.28,299813.0,31.9928,32.029,31.9746,31.9837,299813.0
2021-07-01 10:40:00,35.29,35.29,35.2,35.21,404902.0,31.9928,31.9928,31.9112,31.9202,404902.0
2021-07-01 10:45:00,35.21,35.25,35.2,35.2,21006.0,31.9202,31.9565,31.9112,31.9112,21006.0
2021-07-01 10:50:00,35.21,35.23,35.16,35.16,19844.0,31.9202,31.9384,31.8749,31.8749,19844.0
2021-07-01 10:55:00,35.16,35.18,35.14,35.16,23458.0,31.8749,31.893,31.8568,31.8749,23458.0
2021-07-01 11:00:00,35.16,35.18,35.15,35.15,23718.0,31.8749,31.893,31.8658,31.8658,23718.0
2021-07-01 11:05:00,35.15,35.16,35.1,35.1,57907.0,31.8658,31.8749,31.8205,31.8205,57907.0
2021-07-01 11:10:00,35.11,35.15,35.08,35.14,17017.0,31.8296,31.8658,31.8024,31.8568,17017.0
2021-07-01 11:15:00,35.13,35.15,35.12,35.14,9512.0,31.8477,31.8658,31.8386,31.8568,9512.0
2021-07-01 11:20:00,35.14,35.19,35.13,35.19,14691.0,31.8568,31.9021,31.8477,31.9021,14691.0
2021-07-01 11:25:00,35.18,35.19,35.15,35.17,10877.0,31.893,31.9021,31.8658,31.884,10877.0
2021-07-01 11:30:00,35.17,35.19,35.17,35.17,16499.0,31.884,31.9021,31.884,31.884,16499.0
2021-07-01 11:35:00,35.16,35.17,35.13,35.16,42479.0,31.8749,31.884,31.8477,31.8749,42479.0
2021-07-01 11:40:00,35.17,35.18,35.14,35.16,22163.0,31.884,31.893,31.8568,31.8749,22163.0
2021-07-01 11:45:00,35.17,35.17,35.15,35.16,21824.0,31.884,31.884,31.8658,31.8749,21824.0
2021-07-01 11:50:00,35.15,35.16,35.12,35.15,39083.0,31.8658,31.8749,31.8386,31.8658,39083.0
2021-07-01 11:55:00,35.15,35.18,35.14,35.17,15426.0,31.8658,31.893,31.8568,31.884,15426.0
2021-07-01 12:00:00,35.17,35.17,35.15,35.15,13565.0,31.884,31.884,31.8658,31.8658,13565.0
2021-07-01 12:05:00,35.16,35.16,35.14,35.15,22359.0,31.8749,31.8749,31.8568,31.8658,22359.0
2021-07-01 12:10:00,35.16,35.16,35.13,35.13,4572.0,31.8749,31.8749,31.8477,31.8477,4572.0
2021-07-01 12:15:00,35.14,35.17,35.13,35.16,27949.0,31.8568,31.884,31.8477,31.8749,27949.0
2021-07-01 12:20:00,35.16,35.17,35.16,35.16,2122.0,31.8749,31.884,31.8749,31.8749,2122.0
2021-07-01 12:25:00,35.17,35.18,35.14,35.16,43940.0,31.884,31.893,31.8568,31.8749,43940.0
2021-07-01 12:30:00,35.16,35.16,35.12,35.12,22976.0,31.8749,31.8749,31.8386,31.8386,22976.0
2021-07-01 12:35:00,35.12,35.13,35.08,35.12,16020.0,31.8386,31.8477,31.8024,31.8386,16020.0
2021-07-01 12:40:00,35.11,35.12,35.09,35.1,9245.0,31.8296,31.8386,31.8114,31.8205,9245.0
2021-07-01 12:45:00,35.09,35.1,35.07,35.08,21938.0,31.8114,31.8205,31.7933,31.8024,21938.0
2021-07-01 12:50:00,35.08,35.12,35.07,35.09,18737.0,31.8024,31.8386,31.7933,31.8114,18737.0
2021-07-01 12:55:00,35.09,35.12,35.09,35.11,10894.0,31.8114,31.8386,31.8114,31.8296,10894.0
2021-07-01 13:00:00,35.1,35.13,35.1,35.12,6125.0,31.8205,31.8477,31.8205,31.8386,6125.0
2021-07-01 13:05:00,35.13,35.17,35.13,35.15,57071.0,31.8477,31.884,31.8477,31.8658,57071.0
2021-07-01 13:10:00,35.14,35.14,35.1,35.11,23291.0,31.8568,31.8568,31.8205,31.8296,23291.0
2021-07-01 13:15:00,35.11,35.15,35.11,35.13,19624.0,31.8296,31.8658,31.8296,31.8477,19624.0
2021-07-01 13:20:00,35.13,35.14,35.12,35.13,19782.0,31.8477,31.8568,31.8386,31.8477,19782.0
2021-07-01 13:25:00,35.13,35.16,35.12,35.15,24877.0,31.8477,31.8749,31.8386,31.8658,24877.0
2021-07-01 13:30:00,35.14,35.17,35.14,35.17,36151.0,31.8568,31.884,31.8568,31.884,36151.0
2021-07-01 13:35:00,35.16,35.16,35.13,35.15,17890.0,31.8749,31.8749,31.8477,31.8658,17890.0
2021-07-01 13:40:00,35.15,35.16,35.13,35.15,28579.0,31.8658,31.8749,31.8477,31.8658,28579.0
2021-07-01 13:45:00,35.15,35.18,35.15,35.16,11083.0,31.8658,31.893,31.8658,31.8749,11083.0
2021-07-01 13:50:00,35.17,35.18,35.16,35.16,11589.0,31.884,31.893,31.8749,31.8749,11589.0
2021-07-01 13:55:00,35.16,35.18,35.14,35.15,45060.0,31.8749,31.893,31.8568,31.8658,45060.0
2021-07-01 14:00:00,35.16,35.16,35.12,35.16,30381.0,31.8749,31.8749,31.8386,31.8749,30381.0
2021-07-01 14:05:00,35.15,35.16,35.14,35.15,21856.0,31.8658,31.8749,31.8568,31.8658,21856.0
2021-07-01 14:10:00,35.16,35.17,35.15,35.17,15192.0,31.8749,31.884,31.8658,31.884,15192.0
2021-07-01 14:15:00,35.17,35.21,35.16,35.19,65206.0,31.884,31.9202,31.8749,31.9021,65206.0
2021-07-01 14:20:00,35.2,35.22,35.18,35.2,55326.0,31.9112,31.9293,31.893,31.9112,55326.0
2021-07-01 14:25:00,35.2,35.21,35.18,35.19,28984.0,31.9112,31.9202,31.893,31.9021,28984.0
2021-07-01 14:30:00,35.2,35.2,35.18,35.19,17808.0,31.9112,31.9112,31.893,31.9021,17808.0
2021-07-01 14:35:00,35.2,35.2,35.17,35.18,32889.0,31.9112,31.9112,31.884,31.893,32889.0
2021-07-01 14:40:00,35.18,35.21,35.16,35.17,77364.0,31.893,31.9202,31.8749,31.884,77364.0
2021-07-01 14:45:00,35.18,35.19,35.16,35.18,32879.0,31.893,31.9021,31.8749,31.893,32879.0
2021-07-01 14:50:00,35.18,35.19,35.17,35.18,18624.0,31.893,31.9021,31.884,31.893,18624.0
2021-07-01 14:55:00,35.18,35.2,35.17,35.2,61757.0,31.893,31.9112,31.884,31.9112,61757.0
2021-07-01 15:00:00,35.2,35.22,35.19,35.21,40968.0,31.9112,31.9293,31.9021,31.9202,40968.0
2021-07-01 15:05:00,35.21,35.22,35.18,35.19,78229.0,31.9202,31.9293,31.893,31.9021,78229.0
2021-07-01 15:10:00,35.19,35.2,35.18,35.19,24815.0,31.9021,31.9112,31.893,31.9021,24815.0
2021-07-01 15:15:00,35.19,35.2,35.17,35.19,32913.0,31.9021,31.9112,31.884,31.9021,32913.0
2021-07-01 15:20:00,35.19,35.24,35.18,35.23,138210.0,31.9021,31.9474,31.893,31.9384,138210.0
2021-07-01 15:25:00,35.23,35.3,35.23,35.29,157604.0,31.9384,32.0018,31.9384,31.9928,157604.0
2021-07-01 15:30:00,35.3,35.3,35.22,35.25,148969.0,32.0018,32.0018,31.9293,31.9565,148969.0
2021-07-01 15:35:00,35.25,35.25,35.18,35.19,129584.0,31.9565,31.9565,31.893,31.9021,129584.0
2021-07-01 15:40:00,35.19,35.21,35.18,35.19,125539.0,31.9021,31.9202,31.893,31.9021,125539.0
2021-07-01 15:45:00,35.18,35.23,35.18,35.23,117264.0,31.893,31.9384,31.893,31.9384,117264.0
2021-07-01 15:50:00,35.23,35.23,35.18,35.2,177074.0,31.9384,31.9384,31.893,31.9112,177074.0
2021-07-01 15:55:00,35.21,35.27,35.19,35.23,361228.0,31.9202,31.9746,31.9021,31.9384,361228.0
2021-07-02 09:30:00,35.37,35.44,35.3,35.41,58816.0,32.0653,32.1287,32.0018,32.1015,58816.0
2021-07-02 09:35:00,35.4,35.43,35.33,35.34,26714.0,32.0925,32.1197,32.029,32.0381,26714.0
2021-07-02 09:40:00,35.35,35.35,35.28,35.3,17064.0,32.0471,32.0471,31.9837,32.0018,17064.0
2021-07-02 09:45:00,35.29,35.31,35.27,35.27,29748.0,31.9928,32.0109,31.9746,31.9746,29748.0
2021-07-02 09:50:00,35.27,35.3,35.23,35.3,20001.0,31.9746,32.0018,31.9384,32.0018,20001.0
2021-07-02 09:55:00,35.31,35.33,35.27,35.3,43679.0,32.0109,32.029,31.9746,32.0018,43679.0
2021-07-02 10:00:00,35.3,35.61,35.3,35.59,297474.0,32.0018,32.2829,32.0018,32.2647,297474.0
2021-07-02 10:05:00,35.6,35.62,35.41,35.48,312546.0,32.2738,32.2919,32.1015,32.165,312546.0
2021-07-02 10:10:00,35.47,35.47,35.36,35.38,69851.0,32.1559,32.1559,32.0562,32.0743,69851.0
2021-07-02 10:15:00,35.38,35.4,35.36,35.36,27142.0,32.0743,32.0925,32.0562,32.0562,27142.0
2021-07-02 10:20:00,35.36,35.46,35.36,35.39,62011.0,32.0562,32.1469,32.0562,32.0834,62011.0
2021-07-02 10:25:00,35.38,35.38,35.28,35.29,37933.0,32.0743,32.0743,31.9837,31.9928,37933.0
2021-07-02 10:30:00,35.29,35.32,35.28,35.32,170299.0,31.9928,32.0199,31.9837,32.0199,170299.0
2021-07-02 10:35:00,35.32,35.33,35.26,35.31,62355.0,32.0199,32.029,31.9656,32.0109,62355.0
2021-07-02 10:40:00,35.31,35.38,35.31,35.38,44714.0,32.0109,32.0743,32.0109,32.0743,44714.0
2021-07-02 10:45:00,35.37,35.39,35.35,35.39,36043.0,32.0653,32.0834,32.0471,32.0834,36043.0
2021-07-02 10:50:00,35.39,35.39,35.36,35.38,32475.0,32.0834,32.0834,32.0562,32.0743,32475.0
2021-07-02 10:55:00,35.37,35.37,35.34,35.37,25445.0,32.0653,32.0653,32.0381,32.0653,25445.0
2021-07-02 11:00:00,35.37,35.39,35.34,35.34,31894.0,32.0653,32.0834,32.0381,32.0381,31894.0
2021-07-02 11:05:00,35.34,35.35,35.29,35.31,17534.0,32.0381,32.0471,31.9928,32.0109,17534.0
2021-07-02 11:10:00,35.32,35.36,35.32,35.36,32752.0,32.0199,32.0562,32.0199,32.0562,32752.0
2021-07-02 11:15:00,35.36,35.36,35.32,35.32,11538.0,32.0562,32.0562,32.0199,32.0199,11538.0
2021-07-02 11:20:00,35.32,35.34,35.31,35.32,19071.0,32.0199,32.0381,32.0109,32.0199,19071.0
2021-07-02 11:25:00,35.33,35.35,35.32,35.34,9672.0,32.029,32.0471,32.0199,32.0381,9672.0
2021-07-02 11:30:00,35.34,35.35,35.33,35.34,23014.0,32.0381,32.0471,32.029,32.0381,23014.0
2021-07-02 11:35:00,35.34,35.34,35.3,35.34,28532.0,32.0381,32.0381,32.0018,32.0381,28532.0
2021-07-02 11:40:00,35.33,35.33,35.31,35.32,12001.0,32.029,32.029,32.0109,32.0199,12001.0
2021-07-02 11:45:00,35.31,35.33,35.3,35.33,14042.0,32.0109,32.029,32.0018,32.029,14042.0
2021-07-02 11:50:00,35.32,35.32,35.28,35.3,23357.0,32.0199,32.0199,31.9837,32.0018,23357.0
2021-07-02 11:55:00,35.3,35.32,35.29,35.31,151277.0,32.0018,32.0199,31.9928,32.0109,151277.0
2021-07-02 12:00:00,35.31,35.31,35.18,35.21,108668.0,32.0109,32.0109,31.893,31.9202,108668.0
2021-07-02 12:05:00,35.21,35.26,35.21,35.25,42888.0,31.9202,31.9656,31.9202,31.9565,42888.0
2021-07-02 12:10:00,35.25,35.27,35.24,35.25,23662.0,31.9565,31.9746,31.9474,31.9565,23662.0
2021-07-02 12:15:00,35.25,35.25,35.23,35.23,14206.0,31.9565,31.9565,31.9384,31.9384,14206.0
2021-07-02 12:20:00,35.23,35.24,35.22,35.23,5244.0,31.9384,31.9474,31.9293,31.9384,5244.0
2021-07-02 12:25:00,35.23,35.23,35.2,35.21,19106.0,31.9384,31.9384,31.9112,31.9202,19106.0
2021-07-02 12:30:00,35.2,35.25,35.2,35.25,37477.0,31.9112,31.9565,31.9112,31.9565,37477.0
2021-07-02 12:35:00,35.25,35.28,35.24,35.28,46592.0,31.9565,31.9837,31.9474,31.9837,46592.0
2021-07-02 12:40:00,35.27,35.28,35.2,35.23,172470.0,31.9746,31.9837,31.9112,31.9384,172470.0
2021-07-02 12:45:00,35.22,35.23,35.19,35.2,15551.0,31.9293,31.9384,31.9021,31.9112,15551.0
2021-07-02 12:50:00,35.21,35.22,35.19,35.19,30627.0,31.9202,31.9293,31.9021,31.9021,30627.0
2021-07-02 12:55:00,35.19,35.21,35.19,35.2,5524.0,31.9021,31.9202,31.9021,31.9112,5524.0
2021-07-02 13:00:00,35.2,35.24,35.19,35.23,10393.0,31.9112,31.9474,31.9021,31.9384,10393.0
2021-07-02 13:05:00,35.23,35.24,35.21,35.23,42572.0,31.9384,31.9474,31.9202,31.9384,42572.0
2021-07-02 13:10:00,35.23,35.23,35.21,35.22,19381.0,31.9384,31.9384,31.9202,31.9293,19381.0
2021-07-02 13:15:00,35.21,35.23,35.21,35.23,4924.0,31.9202,31.9384,31.9202,31.9384,4924.0
2021-07-02 13:20:00,35.23,35.24,35.23,35.24,3844.0,31.9384,31.9474,31.9384,31.9474,3844.0
2021-07-02 13:25:00,35.23,35.25,35.22,35.24,29752.0,31.9384,31.9565,31.9293,31.9474,29752.0
2021-07-02 13:30:00,35.24,35.24,35.22,35.23,12164.0,31.9474,31.9474,31.9293,31.9384,12164.0
2021-07-02 13:35:00,35.23,35.23,35.22,35.22,1660.0,31.9384,31.9384,31.9293,31.9293,1660.0
2021-07-02 13:40:00,35.23,35.23,35.2,35.2,5093.0,31.9384,31.9384,31.9112,31.9112,5093.0
2021-07-02 13:45:00,35.2,35.2,35.18,35.19,7958.0,31.9112,31.9112,31.893,31.9021,7958.0
2021-07-02 13:50:00,35.19,35.19,35.15,35.17,36452.0,31.9021,31.9021,31.8658,31.884,36452.0
2021-07-02 13:55:00,35.16,35.18,35.13,35.18,60012.0,31.8749,31.893,31.8477,31.893,60012.0
2021-07-02 14:00:00,35.18,35.19,35.15,35.19,19589.0,31.893,31.9021,31.8658,31.9021,19589.0
2021-07-02 14:05:00,35.19,35.19,35.16,35.17,16084.0,31.9021,31.9021,31.8749,31.884,16084.0
2021-07-02 14:10:00,35.17,35.18,35.16,35.18,7726.0,31.884,31.893,31.8749,31.893,7726.0
2021-07-02 14:15:00,35.18,35.18,35.16,35.16,9643.0,31.893,31.893,31.8749,31.8749,9643.0
2021-07-02 14:20:00,35.16,35.17,35.14,35.15,16768.0,31.8749,31.884,31.8568,31.8658,16768.0
2021-07-02 14:25:00,35.16,35.17,35.15,35.16,8612.0,31.8749,31.884,31.8658,31.8749,8612.0
2021-07-02 14:30:00,35.16,35.18,35.15,35.17,17713.0,31.8749,31.893,31.8658,31.884,17713.0
2021-07-02 14:35:00,35.16,35.2,35.16,35.17,38591.0,31.8749,31.9112,31.8749,31.884,38591.0
2021-07-02 14:40:00,35.16,35.17,35.15,35.16,5099.0,31.8749,31.884,31.8658,31.8749,5099.0
2021-07-02 14:45:00,35.15,35.18,35.15,35.18,17257.0,31.8658,31.893,31.8658,31.893,17257.0
2021-07-02 14:50:00,35.18,35.18,35.14,35.15,14263.0,31.893,31.893,31.8568,31.8658,14263.0
2021-07-02 14:55:00,35.16,35.16,35.14,35.16,7847.0,31.8749,31.8749,31.8568,31.8749,7847.0
2021-07-02 15:00:00,35.16,35.18,35.16,35.18,37043.0,31.8749,31.893,31.8749,31.893,37043.0
2021-07-02 15:05:00,35.18,35.21,35.17,35.21,46296.0,31.893,31.9202,31.884,31.9202,46296.0
2021-07-02 15:10:00,35.2,35.24,35.19,35.19,63569.0,31.9112,31.9474,31.9021,31.9021,63569.0
2021-07-02 15:15:00,35.2,35.2,35.12,35.12,44211.0,31.9112,31.9112,31.8386,31.8386,44211.0
2021-07-02 15:20:00,35.11,35.12,35.1,35.11,40784.0,31.8296,31.8386,31.8205,31.8296,40784.0
2021-07-02 15:25:00,35.11,35.12,35.1,35.11,36191.0,31.8296,31.8386,31.8205,31.8296,36191.0
2021-07-02 15:30:00,35.11,35.14,35.09,35.13,53644.0,31.8296,31.8568,31.8114,31.8477,53644.0
2021-07-02 15:35:00,35.13,35.16,35.11,35.16,37086.0,31.8477,31.8749,31.8296,31.8749,37086.0
2021-07-02 15:40:00,35.16,35.21,35.15,35.2,64599.0,31.8749,31.9202,31.8658,31.9112,64599.0
2021-07-02 15:45:00,35.2,35.28,35.2,35.27,235275.0,31.9112,31.9837,31.9112,31.9746,235275.0
2021-07-02 15:50:00,35.26,35.27,35.22,35.22,114687.0,31.9656,31.9746,31.9293,31.9293,114687.0
2021-07-02 15:55:00,35.22,35.23,35.14,35.17,199590.0,31.9293,31.9384,31.8568,31.884,199590.0
2021-07-06 09:30:00,35.07,35.14,35.03,35.1,80773.0,31.7933,31.8568,31.757,31.8205,80773.0
2021-07-06 09:35:00,35.09,35.14,35.07,35.07,67019.0,31.8114,31.8568,31.7933,31.7933,67019.0
2021-07-06 09:40:00,35.08,35.08,34.96,35.0,42004.0,31.8024,31.8024,31.6936,31.7298,42004.0
2021-07-06 09:45:00,35.0,35.02,34.89,34.91,35085.0,31.7298,31.748,31.6301,31.6483,35085.0
2021-07-06 09:50:00,34.91,34.92,34.83,34.88,42178.0,31.6483,31.6573,31.5757,31.6211,42178.0
2021-07-06 09:55:00,34.88,34.89,34.79,34.81,36679.0,31.6211,31.6301,31.5395,31.5576,36679.0
2021-07-06 10:00:00,34.82,34.89,34.77,34.86,52268.0,31.5667,31.6301,31.5213,31.6029,52268.0
2021-07-06 10:05:00,34.85,34.91,34.83,34.84,45968.0,31.5939,31.6483,31.5757,31.5848,45968.0
2021-07-06 10:10:00,34.84,34.94,34.84,34.93,43991.0,31.5848,31.6755,31.5848,31.6664,43991.0
2021-07-06 10:15:00,34.93,34.93,34.88,34.91,33221.0,31.6664,31.6664,31.6211,31.6483,33221.0
2021-07-06 10:20:00,34.91,34.93,34.9,34.93,32158.0,31.6483,31.6664,31.6392,31.6664,32158.0
2021-07-06 10:25:00,34.92,34.93,34.88,34.89,28996.0,31.6573,31.6664,31.6211,31.6301,28996.0
2021-07-06 10:30:00,34.89,34.9,34.82,34.83,40315.0,31.6301,31.6392,31.5667,31.5757,40315.0
2021-07-06 10:35:00,34.84,34.89,34.82,34.89,22274.0,31.5848,31.6301,31.5667,31.6301,22274.0
2021-07-06 10:40:00,34.88,34.91,34.87,34.91,22367.0,31.6211,31.6483,31.612,31.6483,22367.0
2021-07-06 10:45:00,34.91,34.92,34.81,34.81,38231.0,31.6483,31.6573,31.5576,31.5576,38231.0
2021-07-06 10:50:00,34.82,34.82,34.74,34.75,39536.0,31.5667,31.5667,31.4941,31.5032,39536.0
2021-07-06 10:55:00,34.74,34.76,34.71,34.73,49099.0,31.4941,31.5123,31.4669,31.4851,49099.0
2021-07-06 11:00:00,34.72,34.76,34.69,34.69,30484.0,31.476,31.5123,31.4488,31.4488,30484.0
2021-07-06 11:05:00,34.69,34.75,34.67,34.75,31201.0,31.4488,31.5032,31.4307,31.5032,31201.0
2021-07-06 11:10:00,34.74,34.77,34.73,34.74,15438.0,31.4941,31.5213,31.4851,31.4941,15438.0
2021-07-06 11:15:00,34.75,34.75,34.72,34.73,12219.0,31.5032,31.5032,31.476,31.4851,12219.0
2021-07-06 11:20:00,34.74,34.75,34.73,34.75,5950.0,31.4941,31.5032,31.4851,31.5032,5950.0
2021-07-06 11:25:00,34.74,34.89,34.73,34.84,120510.0,31.4941,31.6301,31.4851,31.5848,120510.0
2021-07-06 11:30:00,34.84,34.84,34.8,34.8,25399.0,31.5848,31.5848,31.5485,31.5485,25399.0
2021-07-06 11:35:00,34.79,34.79,34.74,34.77,66385.0,31.5395,31.5395,31.4941,31.5213,66385.0
2021-07-06 11:40:00,34.77,34.77,34.75,34.75,29386.0,31.5213,31.5213,31.5032,31.5032,29386.0
2021-07-06 11:45:00,34.76,34.81,34.75,34.81,20869.0,31.5123,31.5576,31.5032,31.5576,20869.0
2021-07-06 11:50:00,34.8,34.85,34.8,34.85,28181.0,31.5485,31.5939,31.5485,31.5939,28181.0
2021-07-06 11:55:00,34.86,34.87,34.84,34.87,8553.0,31.6029,31.612,31.5848,31.612,8553.0
2021-07-06 12:00:00,34.87,34.87,34.81,34.84,21479.0,31.612,31.612,31.5576,31.5848,21479.0
2021-07-06 12:05:00,34.84,34.87,34.83,34.83,31594.0,31.5848,31.612,31.5757,31.5757,31594.0
2021-07-06 12:10:00,34.83,34.91,34.83,34.91,16854.0,31.5757,31.6483,31.5757,31.6483,16854.0
2021-07-06 12:15:00,34.91,34.92,34.86,34.87,26282.0,31.6483,31.6573,31.6029,31.612,26282.0
2021-07-06 12:20:00,34.87,34.88,34.85,34.86,13841.0,31.612,31.6211,31.5939,31.6029,13841.0
2021-07-06 12:25:00,34.86,34.87,34.83,34.86,20975.0,31.6029,31.612,31.5757,31.6029,20975.0
2021-07-06 12:30:00,34.85,34.87,34.83,34.84,30426.0,31.5939,31.612,31.5757,31.5848,30426.0
2021-07-06 12:35:00,34.84,34.87,34.83,34.87,14891.0,31.5848,31.612,31.5757,31.612,14891.0
2021-07-06 12:40:00,34.87,34.87,34.85,34.86,15281.0,31.612,31.612,31.5939,31.6029,15281.0
2021-07-06 12:45:00,34.86,34.86,34.83,34.83,19408.0,31.6029,31.6029,31.5757,31.5757,19408.0
2021-07-06 12:50:00,34.84,34.84,34.83,34.84,12035.0,31.5848,31.5848,31.5757,31.5848,12035.0
2021-07-06 12:55:00,34.84,34.85,34.82,34.84,15589.0,31.5848,31.5939,31.5667,31.5848,15589.0
2021-07-06 13:00:00,34.83,34.9,34.83,34.9,23480.0,31.5757,31.6392,31.5757,31.6392,23480.0
2021-07-06 13:05:00,34.9,34.94,34.89,34.94,63704.0,31.6392,31.6755,31.6301,31.6755,63704.0
2021-07-06 13:10:00,34.93,34.96,34.93,34.95,33309.0,31.6664,31.6936,31.6664,31.6845,33309.0
2021-07-06 13:15:00,34.95,34.95,34.91,34.93,39973.0,31.6845,31.6845,31.6483,31.6664,39973.0
2021-07-06 13:20:00,34.94,34.95,34.92,34.94,16380.0,31.6755,31.6845,31.6573,31.6755,16380.0
2021-07-06 13:25:00,34.94,34.94,34.87,34.87,43129.0,31.6755,31.6755,31.612,31.612,43129.0
2021-07-06 13:30:00,34.87,34.87,34.82,34.83,81327.0,31.612,31.612,31.5667,31.5757,81327.0
2021-07-06 13:35:00,34.83,34.84,34.77,34.8,69687.0,31.5757,31.5848,31.5213,31.5485,69687.0
2021-07-06 13:40:00,34.8,34.81,34.77,34.8,15346.0,31.5485,31.5576,31.5213,31.5485,15346.0
2021-07-06 13:45:00,34.8,34.81,34.78,34.8,10889.0,31.5485,31.5576,31.5304,31.5485,10889.0
2021-07-06 13:50:00,34.8,34.81,34.79,34.8,11419.0,31.5485,31.5576,31.5395,31.5485,11419.0
2021-07-06 13:55:00,34.8,34.81,34.78,34.79,20084.0,31.5485,31.5576,31.5304,31.5395,20084.0
2021-07-06 14:00:00,34.8,34.83,34.79,34.83,14086.0,31.5485,31.5757,31.5395,31.5757,14086.0
2021-07-06 14:05:00,34.83,34.88,34.82,34.88,19300.0,31.5757,31.6211,31.5667,31.6211,19300.0
2021-07-06 14:10:00,34.88,34.94,34.88,34.94,55121.0,31.6211,31.6755,31.6211,31.6755,55121.0
2021-07-06 14:15:00,34.94,34.95,34.89,34.91,87321.0,31.6755,31.6845,31.6301,31.6483,87321.0
2021-07-06 14:20:00,34.92,34.93,34.9,34.91,13415.0,31.6573,31.6664,31.6392,31.6483,13415.0
2021-07-06 14:25:00,34.9,34.94,34.9,34.93,26824.0,31.6392,31.6755,31.6392,31.6664,26824.0
2021-07-06 14:30:00,34.93,34.93,34.91,34.91,10706.0,31.6664,31.6664,31.6483,31.6483,10706.0
2021-07-06 14:35:00,34.92,34.92,34.88,34.89,41913.0,31.6573,31.6573,31.6211,31.6301,41913.0
2021-07-06 14:40:00,34.89,34.89,34.84,34.87,37604.0,31.6301,31.6301,31.5848,31.612,37604.0
2021-07-06 14:45:00,34.87,34.87,34.85,34.86,14552.0,31.612,31.612,31.5939,31.6029,14552.0
2021-07-06 14:50:00,34.86,34.86,34.8,34.82,42003.0,31.6029,31.6029,31.5485,31.5667,42003.0
2021-07-06 14:55:00,34.81,34.82,34.81,34.82,18150.0,31.5576,31.5667,31.5576,31.5667,18150.0
2021-07-06 15:00:00,34.82,34.86,34.81,34.85,25927.0,31.5667,31.6029,31.5576,31.5939,25927.0
2021-07-06 15:05:00,34.84,34.89,34.84,34.89,10160.0,31.5848,31.6301,31.5848,31.6301,10160.0
2021-07-06 15:10:00,34.89,34.9,34.88,34.89,21619.0,31.6301,31.6392,31.6211,31.6301,21619.0
2021-07-06 15:15:00,34.89,34.9,34.88,34.89,15847.0,31.6301,31.6392,31.6211,31.6301,15847.0
2021-07-06 15:20:00,34.9,34.93,34.89,34.91,35609.0,31.6392,31.6664,31.6301,31.6483,35609.0
2021-07-06 15:25:00,34.91,34.95,34.91,34.93,25808.0,31.6483,31.6845,31.6483,31.6664,25808.0
2021-07-06 15:30:00,34.94,34.94,34.92,34.92,21015.0,31.6755,31.6755,31.6573,31.6573,21015.0
2021-07-06 15:35:00,34.93,34.96,34.92,34.95,26047.0,31.6664,31.6936,31.6573,31.6845,26047.0
2021-07-06 15:40:00,34.95,34.96,34.92,34.92,27984.0,31.6845,31.6936,31.6573,31.6573,27984.0
2021-07-06 15:45:00,34.93,34.95,34.92,34.95,52637.0,31.6664,31.6845,31.6573,31.6845,52637.0
2021-07-06 15:50:00,34.95,34.97,34.91,34.94,138016.0,31.6845,31.7027,31.6483,31.6755,138016.0
2021-07-06 15:55:00,34.94,34.95,34.91,34.93,141099.0,31.6755,31.6845,31.6483,31.6664,141099.0
2021-07-07 09:30:00,34.98,35.08,34.96,34.99,49473.0,31.7117,31.8024,31.6936,31.7208,49473.0
2021-07-07 09:35:00,34.98,35.04,34.95,34.97,34699.0,31.7117,31.7661,31.6845,31.7027,34699.0
2021-07-07 09:40:00,34.96,35.02,34.95,35.0,26286.0,31.6936,31.748,31.6845,31.7298,26286.0
2021-07-07 09:45:00,34.99,35.09,34.98,35.05,41795.0,31.7208,31.8114,31.7117,31.7752,41795.0
2021-07-07 09:50:00,35.05,35.1,35.03,35.07,37036.0,31.7752,31.8205,31.757,31.7933,37036.0
2021-07-07 09:55:00,35.06,35.07,35.02,35.04,20721.0,31.7842,31.7933,31.748,31.7661,20721.0
2021-07-07 10:00:00,35.03,35.05,34.98,35.01,46772.0,31.757,31.7752,31.7117,31.7389,46772.0
2021-07-07 10:05:00,35.02,35.02,34.98,35.0,14505.0,31.748,31.748,31.7117,31.7298,14505.0
2021-07-07 10:10:00,34.99,34.99,34.96,34.97,13945.0,31.7208,31.7208,31.6936,31.7027,13945.0
2021-07-07 10:15:00,34.97,35.01,34.96,35.0,41453.0,31.7027,31.7389,31.6936,31.7298,41453.0
2021-07-07 10:20:00,35.0,35.08,35.0,35.07,27472.0,31.7298,31.8024,31.7298,31.7933,27472.0
2021-07-07 10:25:00,35.07,35.08,35.04,35.05,16215.0,31.7933,31.8024,31.7661,31.7752,16215.0
2021-07-07 10:30:00,35.05,35.07,35.03,35.05,31672.0,31.7752,31.7933,31.757,31.7752,31672.0
2021-07-07 10:35:00,35.04,35.08,35.03,35.04,32601.0,31.7661,31.8024,31.757,31.7661,32601.0
2021-07-07 10:40:00,35.05,35.14,35.03,35.14,28429.0,31.7752,31.8568,31.757,31.8568,28429.0
2021-07-07 10:45:00,35.15,35.21,35.11,35.13,82693.0,31.8658,31.9202,31.8296,31.8477,82693.0
2021-07-07 10:50:00,35.13,35.14,35.09,35.12,26258.0,31.8477,31.8568,31.8114,31.8386,26258.0
2021-07-07 10:55:00,35.11,35.12,35.09,35.09,17486.0,31.8296,31.8386,31.8114,31.8114,17486.0
2021-07-07 11:00:00,35.09,35.1,35.06,35.09,37919.0,31.8114,31.8205,31.7842,31.8114,37919.0
2021-07-07 11:05:00,35.09,35.1,35.06,35.07,17828.0,31.8114,31.8205,31.7842,31.7933,17828.0
2021-07-07 11:10:00,35.08,35.1,35.07,35.08,21670.0,31.8024,31.8205,31.7933,31.8024,21670.0
2021-07-07 11:15:00,35.08,35.1,35.05,35.08,35228.0,31.8024,31.8205,31.7752,31.8024,35228.0
2021-07-07 11:20:00,35.08,35.09,35.07,35.08,33189.0,31.8024,31.8114,31.7933,31.8024,33189.0
2021-07-07 11:25:00,35.09,35.09,35.04,35.05,25440.0,31.8114,31.8114,31.7661,31.7752,25440.0
2021-07-07 11:30:00,35.05,35.07,35.03,35.07,34519.0,31.7752,31.7933,31.757,31.7933,34519.0
2021-07-07 11:35:00,35.07,35.11,35.06,35.1,41998.0,31.7933,31.8296,31.7842,31.8205,41998.0
2021-07-07 11:40:00,35.11,35.12,35.05,35.05,80896.0,31.8296,31.8386,31.7752,31.7752,80896.0
2021-07-07 11:45:00,35.06,35.09,35.05,35.08,73612.0,31.7842,31.8114,31.7752,31.8024,73612.0
2021-07-07 11:50:00,35.09,35.09,35.07,35.08,32213.0,31.8114,31.8114,31.7933,31.8024,32213.0
2021-07-07 11:55:00,35.08,35.1,35.07,35.09,46863.0,31.8024,31.8205,31.7933,31.8114,46863.0
2021-07-07 12:00:00,35.09,35.09,35.07,35.07,12100.0,31.8114,31.8114,31.7933,31.7933,12100.0
2021-07-07 12:05:00,35.07,35.12,35.06,35.1,71892.0,31.7933,31.8386,31.7842,31.8205,71892.0
2021-07-07 12:10:00,35.11,35.11,35.07,35.08,36533.0,31.8296,31.8296,31.7933,31.8024,36533.0
2021-07-07 12:15:00,35.08,35.08,35.06,35.06,24581.0,31.8024,31.8024,31.7842,31.7842,24581.0
2021-07-07 12:20:00,35.06,35.07,35.02,35.02,28662.0,31.7842,31.7933,31.748,31.748,28662.0
2021-07-07 12:25:00,35.02,35.03,34.95,34.95,50607.0,31.748,31.757,31.6845,31.6845,50607.0
2021-07-07 12:30:00,34.96,35.02,34.95,35.0,25584.0,31.6936,31.748,31.6845,31.7298,25584.0
2021-07-07 12:35:00,35.0,35.01,34.99,35.0,17476.0,31.7298,31.7389,31.7208,31.7298,17476.0
2021-07-07 12:40:00,34.99,35.01,34.97,34.98,16772.0,31.7208,31.7389,31.7027,31.7117,16772.0
2021-07-07 12:45:00,34.98,35.01,34.97,35.0,23242.0,31.7117,31.7389,31.7027,31.7298,23242.0
2021-07-07 12:50:00,34.99,35.01,34.99,34.99,12244.0,31.7208,31.7389,31.7208,31.7208,12244.0
2021-07-07 12:55:00,35.0,35.0,34.98,35.0,13051.0,31.7298,31.7298,31.7117,31.7298,13051.0
2021-07-07 13:00:00,34.99,35.0,34.97,34.98,12628.0,31.7208,31.7298,31.7027,31.7117,12628.0
2021-07-07 13:05:00,34.97,34.99,34.95,34.96,32932.0,31.7027,31.7208,31.6845,31.6936,32932.0
2021-07-07 13:10:00,34.96,34.96,34.93,34.94,25304.0,31.6936,31.6936,31.6664,31.6755,25304.0
2021-07-07 13:15:00,34.93,34.94,34.9,34.91,35502.0,31.6664,31.6755,31.6392,31.6483,35502.0
2021-07-07 13:20:00,34.91,34.96,34.9,34.93,25095.0,31.6483,31.6936,31.6392,31.6664,25095.0
2021-07-07 13:25:00,34.93,34.94,34.91,34.91,16204.0,31.6664,31.6755,31.6483,31.6483,16204.0
2021-07-07 13:30:00,34.91,34.96,34.9,34.95,15756.0,31.6483,31.6936,31.6392,31.6845,15756.0
2021-07-07 13:35:00,34.95,34.97,34.94,34.97,9229.0,31.6845,31.7027,31.6755,31.7027,9229.0
2021-07-07 13:40:00,34.97,35.0,34.97,34.99,8085.0,31.7027,31.7298,31.7027,31.7208,8085.0
2021-07-07 13:45:00,35.0,35.01,34.98,35.0,116035.0,31.7298,31.7389,31.7117,31.7298,116035.0
2021-07-07 13:50:00,35.0,35.0,34.98,34.98,29997.0,31.7298,31.7298,31.7117,31.7117,29997.0
2021-07-07 13:55:00,34.98,35.01,34.92,34.93,54184.0,31.7117,31.7389,31.6573,31.6664,54184.0
2021-07-07 14:00:00,34.92,34.99,34.91,34.97,61085.0,31.6573,31.7208,31.6483,31.7027,61085.0
2021-07-07 14:05:00,34.97,34.99,34.93,34.99,16848.0,31.7027,31.7208,31.6664,31.7208,16848.0
2021-07-07 14:10:00,34.98,34.99,34.96,34.98,26488.0,31.7117,31.7208,31.6936,31.7117,26488.0
2021-07-07 14:15:00,34.98,35.01,34.98,35.0,59855.0,31.7117,31.7389,31.7117,31.7298,59855.0
2021-07-07 14:20:00,35.0,35.0,34.98,34.98,17356.0,31.7298,31.7298,31.7117,31.7117,17356.0
2021-07-07 14:25:00,34.98,34.99,34.96,34.97,24512.0,31.7117,31.7208,31.6936,31.7027,24512.0
2021-07-07 14:30:00,34.96,34.99,34.95,34.98,23103.0,31.6936,31.7208,31.6845,31.7117,23103.0
2021-07-07 14:35:00,34.98,34.99,34.97,34.98,17880.0,31.7117,31.7208,31.7027,31.7117,17880.0
2021-07-07 14:40:00,34.98,34.98,34.96,34.96,17719.0,31.7117,31.7117,31.6936,31.6936,17719.0
2021-07-07 14:45:00,34.97,34.97,34.94,34.97,44273.0,31.7027,31.7027,31.6755,31.7027,44273.0
2021-07-07 14:50:00,34.97,34.99,34.94,34.95,31256.0,31.7027,31.7208,31.6755,31.6845,31256.0
2021-07-07 14:55:00,34.95,34.98,34.94,34.98,25147.0,31.6845,31.7117,31.6755,31.7117,25147.0
2021-07-07 15:00:00,34.98,35.0,34.97,35.0,41605.0,31.7117,31.7298,31.7027,31.7298,41605.0
2021-07-07 15:05:00,35.0,35.01,34.99,35.0,39015.0,31.7298,31.7389,31.7208,31.7298,39015.0
2021-07-07 15:10:00,35.0,35.0,34.99,35.0,22082.0,31.7298,31.7298,31.7208,31.7298,22082.0
2021-07-07 15:15:00,35.0,35.0,34.99,35.0,24313.0,31.7298,31.7298,31.7208,31.7298,24313.0
2021-07-07 15:20:00,35.0,35.01,34.98,34.99,71304.0,31.7298,31.7389,31.7117,31.7208,71304.0
2021-07-07 15:25:00,35.0,35.01,34.99,35.0,69534.0,31.7298,31.7389,31.7208,31.7298,69534.0
2021-07-07 15:30:00,35.0,35.01,34.98,35.0,71739.0,31.7298,31.7389,31.7117,31.7298,71739.0
2021-07-07 15:35:00,35.0,35.01,34.99,35.0,87651.0,31.7298,31.7389,31.7208,31.7298,87651.0
2021-07-07 15:40:00,35.0,35.0,34.94,34.95,60305.0,31.7298,31.7298,31.6755,31.6845,60305.0
2021-07-07 15:45:00,34.95,34.99,34.95,34.98,59916.0,31.6845,31.7208,31.6845,31.7117,59916.0
2021-07-07 15:50:00,34.98,35.01,34.97,35.0,167259.0,31.7117,31.7389,31.7027,31.7298,167259.0
2021-07-07 15:55:00,35.0,35.0,34.95,34.99,177119.0,31.7298,31.7298,31.6845,31.7208,177119.0
2021-07-08 09:30:00,34.83,34.9,34.69,34.85,115114.0,31.5757,31.6392,31.4488,31.5939,115114.0
2021-07-08 09:35:00,34.85,34.89,34.81,34.88,54097.0,31.5939,31.6301,31.5576,31.6211,54097.0
2021-07-08 09:40:00,34.88,34.91,34.85,34.91,76172.0,31.6211,31.6483,31.5939,31.6483,76172.0
2021-07-08 09:45:00,34.91,34.98,34.91,34.97,77156.0,31.6483,31.7117,31.6483,31.7027,77156.0
2021-07-08 09:50:00,34.98,35.05,34.98,35.03,87823.0,31.7117,31.7752,31.7117,31.757,87823.0
2021-07-08 09:55:00,35.03,35.06,35.01,35.02,47504.0,31.757,31.7842,31.7389,31.748,47504.0
2021-07-08 10:00:00,35.02,35.04,34.9,34.91,49599.0,31.748,31.7661,31.6392,31.6483,49599.0
2021-07-08 10:05:00,34.91,34.92,34.89,34.89,37620.0,31.6483,31.6573,31.6301,31.6301,37620.0
2021-07-08 10:10:00,34.9,34.92,34.83,34.84,41018.0,31.6392,31.6573,31.5757,31.5848,41018.0
2021-07-08 10:15:00,34.83,34.85,34.75,34.76,26175.0,31.5757,31.5939,31.5032,31.5123,26175.0
2021-07-08 10:20:00,34.76,34.79,34.75,34.76,26176.0,31.5123,31.5395,31.5032,31.5123,26176.0
2021-07-08 10:25:00,34.76,34.87,34.76,34.86,47328.0,31.5123,31.612,31.5123,31.6029,47328.0
2021-07-08 10:30:00,34.86,34.87,34.82,34.84,52023.0,31.6029,31.612,31.5667,31.5848,52023.0
2021-07-08 10:35:00,34.84,34.87,34.79,34.8,45494.0,31.5848,31.612,31.5395,31.5485,45494.0
2021-07-08 10:40:00,34.8,34.84,34.78,34.84,47919.0,31.5485,31.5848,31.5304,31.5848,47919.0
2021-07-08 10:45:00,34.83,34.83,34.78,34.78,26431.0,31.5757,31.5757,31.5304,31.5304,26431.0
2021-07-08 10:50:00,34.79,34.82,34.77,34.8,29632.0,31.5395,31.5667,31.5213,31.5485,29632.0
2021-07-08 10:55:00,34.81,34.81,34.71,34.73,71024.0,31.5576,31.5576,31.4669,31.4851,71024.0
2021-07-08 11:00:00,34.73,34.77,34.71,34.76,63546.0,31.4851,31.5213,31.4669,31.5123,63546.0
2021-07-08 11:05:00,34.76,34.8,34.72,34.8,63372.0,31.5123,31.5485,31.476,31.5485,63372.0
2021-07-08 11:10:00,34.8,34.81,34.74,34.79,51468.0,31.5485,31.5576,31.4941,31.5395,51468.0
2021-07-08 11:15:00,34.79,34.8,34.77,34.77,27878.0,31.5395,31.5485,31.5213,31.5213,27878.0
2021-07-08 11:20:00,34.78,34.81,34.78,34.8,40908.0,31.5304,31.5576,31.5304,31.5485,40908.0
2021-07-08 11:25:00,34.8,34.8,34.78,34.79,12278.0,31.5485,31.5485,31.5304,31.5395,12278.0
2021-07-08 11:30:00,34.79,34.79,34.72,34.73,47064.0,31.5395,31.5395,31.476,31.4851,47064.0
2021-07-08 11:35:00,34.73,34.73,34.65,34.7,83188.0,31.4851,31.4851,31.4125,31.4579,83188.0
2021-07-08 11:40:00,34.7,34.75,34.7,34.75,45969.0,31.4579,31.5032,31.4579,31.5032,45969.0
2021-07-08 11:45:00,34.74,34.78,34.73,34.76,62677.0,31.4941,31.5304,31.4851,31.5123,62677.0
2021-07-08 11:50:00,34.76,34.77,34.7,34.7,38918.0,31.5123,31.5213,31.4579,31.4579,38918.0
2021-07-08 11:55:00,34.71,34.75,34.71,34.73,80453.0,31.4669,31.5032,31.4669,31.4851,80453.0
2021-07-08 12:00:00,34.73,34.74,34.72,34.73,29698.0,31.4851,31.4941,31.476,31.4851,29698.0
2021-07-08 12:05:00,34.73,34.73,34.68,34.68,29434.0,31.4851,31.4851,31.4397,31.4397,29434.0
2021-07-08 12:10:00,34.68,34.71,34.64,34.71,46867.0,31.4397,31.4669,31.4035,31.4669,46867.0
2021-07-08 12:15:00,34.71,34.75,34.71,34.74,34994.0,31.4669,31.5032,31.4669,31.4941,34994.0
2021-07-08 12:20:00,34.75,34.76,34.73,34.74,30230.0,31.5032,31.5123,31.4851,31.4941,30230.0
2021-07-08 12:25:00,34.74,34.75,34.73,34.75,25850.0,31.4941,31.5032,31.4851,31.5032,25850.0
2021-07-08 12:30:00,34.74,34.76,34.73,34.75,34997.0,31.4941,31.5123,31.4851,31.5032,34997.0
2021-07-08 12:35:00,34.73,34.75,34.73,34.73,27981.0,31.4851,31.5032,31.4851,31.4851,27981.0
2021-07-08 12:40:00,34.73,34.75,34.72,34.75,25088.0,31.4851,31.5032,31.476,31.5032,25088.0
2021-07-08 12:45:00,34.75,34.75,34.74,34.75,9766.0,31.5032,31.5032,31.4941,31.5032,9766.0
2021-07-08 12:50:00,34.75,34.76,34.74,34.75,22873.0,31.5032,31.5123,31.4941,31.5032,22873.0
2021-07-08 12:55:00,34.75,34.78,34.74,34.75,44927.0,31.5032,31.5304,31.4941,31.5032,44927.0
2021-07-08 13:00:00,34.75,34.75,34.71,34.71,16284.0,31.5032,31.5032,31.4669,31.4669,16284.0
2021-07-08 13:05:00,34.71,34.73,34.71,34.73,29658.0,31.4669,31.4851,31.4669,31.4851,29658.0
2021-07-08 13:10:00,34.73,34.73,34.7,34.73,38531.0,31.4851,31.4851,31.4579,31.4851,38531.0
2021-07-08 13:15:00,34.73,34.73,34.69,34.72,52011.0,31.4851,31.4851,31.4488,31.476,52011.0
2021-07-08 13:20:00,34.71,34.72,34.68,34.69,23563.0,31.4669,31.476,31.4397,31.4488,23563.0
2021-07-08 13:25:00,34.69,34.72,34.69,34.72,24717.0,31.4488,31.476,31.4488,31.476,24717.0
2021-07-08 13:30:00,34.72,34.72,34.68,34.7,45322.0,31.476,31.476,31.4397,31.4579,45322.0
2021-07-08 13:35:00,34.7,34.72,34.69,34.7,14347.0,31.4579,31.476,31.4488,31.4579,14347.0
2021-07-08 13:40:00,34.7,34.7,34.69,34.7,26148.0,31.4579,31.4579,31.4488,31.4579,26148.0
2021-07-08 13:45:00,34.7,34.7,34.66,34.66,27654.0,31.4579,31.4579,31.4216,31.4216,27654.0
2021-07-08 13:50:00,34.66,34.68,34.62,34.66,40495.0,31.4216,31.4397,31.3854,31.4216,40495.0
2021-07-08 13:55:00,34.66,34.67,34.64,34.67,34820.0,31.4216,31.4307,31.4035,31.4307,34820.0
2021-07-08 14:00:00,34.66,34.68,34.64,34.67,36092.0,31.4216,31.4397,31.4035,31.4307,36092.0
2021-07-08 14:05:00,34.66,34.67,34.65,34.66,38557.0,31.4216,31.4307,31.4125,31.4216,38557.0
2021-07-08 14:10:00,34.66,34.69,34.66,34.69,22576.0,31.4216,31.4488,31.4216,31.4488,22576.0
2021-07-08 14:15:00,34.69,34.7,34.67,34.68,31996.0,31.4488,31.4579,31.4307,31.4397,31996.0
2021-07-08 14:20:00,34.68,34.68,34.66,34.68,34511.0,31.4397,31.4397,31.4216,31.4397,34511.0
2021-07-08 14:25:00,34.68,34.68,34.66,34.66,30031.0,31.4397,31.4397,31.4216,31.4216,30031.0
2021-07-08 14:30:00,34.66,34.69,34.65,34.68,43941.0,31.4216,31.4488,31.4125,31.4397,43941.0
2021-07-08 14:35:00,34.67,34.68,34.66,34.67,40956.0,31.4307,31.4397,31.4216,31.4307,40956.0
2021-07-08 14:40:00,34.66,34.68,34.65,34.67,35362.0,31.4216,31.4397,31.4125,31.4307,35362.0
2021-07-08 14:45:00,34.67,34.69,34.66,34.67,51448.0,31.4307,31.4488,31.4216,31.4307,51448.0
2021-07-08 14:50:00,34.68,34.72,34.67,34.72,46982.0,31.4397,31.476,31.4307,31.476,46982.0
2021-07-08 14:55:00,34.72,34.76,34.71,34.75,56213.0,31.476,31.5123,31.4669,31.5032,56213.0
2021-07-08 15:00:00,34.75,34.78,34.73,34.74,72758.0,31.5032,31.5304,31.4851,31.4941,72758.0
2021-07-08 15:05:00,34.74,34.75,34.72,34.73,44464.0,31.4941,31.5032,31.476,31.4851,44464.0
2021-07-08 15:10:00,34.74,34.74,34.71,34.72,18261.0,31.4941,31.4941,31.4669,31.476,18261.0
2021-07-08 15:15:00,34.72,34.74,34.7,34.73,56292.0,31.476,31.4941,31.4579,31.4851,56292.0
2021-07-08 15:20:00,34.73,34.76,34.71,34.76,63606.0,31.4851,31.5123,31.4669,31.5123,63606.0
2021-07-08 15:25:00,34.75,34.75,34.7,34.72,40936.0,31.5032,31.5032,31.4579,31.476,40936.0
2021-07-08 15:30:00,34.72,34.76,34.69,34.75,77660.0,31.476,31.5123,31.4488,31.5032,77660.0
2021-07-08 15:35:00,34.75,34.78,34.73,34.73,50782.0,31.5032,31.5304,31.4851,31.4851,50782.0
2021-07-08 15:40:00,34.73,34.73,34.68,34.69,81329.0,31.4851,31.4851,31.4397,31.4488,81329.0
2021-07-08 15:45:00,34.69,34.69,34.66,34.68,65390.0,31.4488,31.4488,31.4216,31.4397,65390.0
2021-07-08 15:50:00,34.67,34.75,34.66,34.73,117137.0,31.4307,31.5032,31.4216,31.4851,117137.0
2021-07-08 15:55:00,34.73,34.78,34.73,34.76,143867.0,31.4851,31.5304,31.4851,31.5123,143867.0
2021-07-09 09:30:00,34.84,34.95,34.78,34.9,75601.0,31.5848,31.6845,31.5304,31.6392,75601.0
2021-07-09 09:35:00,34.92,34.94,34.85,34.9,33987.0,31.6573,31.6755,31.5939,31.6392,33987.0
2021-07-09 09:40:00,34.89,34.91,34.83,34.86,37951.0,31.6301,31.6483,31.5757,31.6029,37951.0
2021-07-09 09:45:00,34.87,34.95,34.87,34.91,59573.0,31.612,31.6845,31.612,31.6483,59573.0
2021-07-09 09:50:00,34.9,34.91,34.84,34.84,51760.0,31.6392,31.6483,31.5848,31.5848,51760.0
2021-07-09 09:55:00,34.84,34.89,34.8,34.85,65527.0,31.5848,31.6301,31.5485,31.5939,65527.0
2021-07-09 10:00:00,34.86,34.9,34.84,34.87,67171.0,31.6029,31.6392,31.5848,31.612,67171.0
2021-07-09 10:05:00,34.87,34.91,34.86,34.91,15878.0,31.612,31.6483,31.6029,31.6483,15878.0
2021-07-09 10:10:00,34.91,34.94,34.9,34.93,36827.0,31.6483,31.6755,31.6392,31.6664,36827.0
2021-07-09 10:15:00,34.93,34.93,34.84,34.88,47117.0,31.6664,31.6664,31.5848,31.6211,47117.0
2021-07-09 10:20:00,34.87,34.88,34.86,34.88,23879.0,31.612,31.6211,31.6029,31.6211,23879.0
2021-07-09 10:25:00,34.89,34.9,34.84,34.86,34946.0,31.6301,31.6392,31.5848,31.6029,34946.0
2021-07-09 10:30:00,34.87,34.87,34.82,34.83,40386.0,31.612,31.612,31.5667,31.5757,40386.0
2021-07-09 10:35:00,34.83,34.83,34.78,34.8,32427.0,31.5757,31.5757,31.5304,31.5485,32427.0
2021-07-09 10:40:00,34.8,34.82,34.79,34.8,20186.0,31.5485,31.5667,31.5395,31.5485,20186.0
2021-07-09 10:45:00,34.8,34.84,34.8,34.83,23770.0,31.5485,31.5848,31.5485,31.5757,23770.0
2021-07-09 10:50:00,34.83,34.87,34.82,34.87,27101.0,31.5757,31.612,31.5667,31.612,27101.0
2021-07-09 10:55:00,34.87,34.91,34.85,34.86,35663.0,31.612,31.6483,31.5939,31.6029,35663.0
2021-07-09 11:00:00,34.85,34.86,34.82,34.86,24150.0,31.5939,31.6029,31.5667,31.6029,24150.0
2021-07-09 11:05:00,34.87,34.89,34.87,34.88,30724.0,31.612,31.6301,31.612,31.6211,30724.0
2021-07-09 11:10:00,34.88,34.91,34.86,34.91,25064.0,31.6211,31.6483,31.6029,31.6483,25064.0
2021-07-09 11:15:00,34.91,34.94,34.91,34.93,30543.0,31.6483,31.6755,31.6483,31.6664,30543.0
2021-07-09 11:20:00,34.93,34.99,34.93,34.97,43940.0,31.6664,31.7208,31.6664,31.7027,43940.0
2021-07-09 11:25:00,34.98,35.01,34.97,34.98,49525.0,31.7117,31.7389,31.7027,31.7117,49525.0
2021-07-09 11:30:00,34.98,35.01,34.98,35.0,66747.0,31.7117,31.7389,31.7117,31.7298,66747.0
2021-07-09 11:35:00,35.0,35.01,34.99,35.0,148003.0,31.7298,31.7389,31.7208,31.7298,148003.0
2021-07-09 11:40:00,35.0,35.01,34.99,35.0,28171.0,31.7298,31.7389,31.7208,31.7298,28171.0
2021-07-09 11:45:00,35.0,35.0,34.96,34.97,42874.0,31.7298,31.7298,31.6936,31.7027,42874.0
2021-07-09 11:50:00,34.97,34.97,34.94,34.95,32447.0,31.7027,31.7027,31.6755,31.6845,32447.0
2021-07-09 11:55:00,34.95,35.0,34.94,34.98,44978.0,31.6845,31.7298,31.6755,31.7117,44978.0
2021-07-09 12:00:00,34.98,35.0,34.98,34.98,17035.0,31.7117,31.7298,31.7117,31.7117,17035.0
2021-07-09 12:05:00,34.99,34.99,34.96,34.98,26370.0,31.7208,31.7208,31.6936,31.7117,26370.0
2021-07-09 12:10:00,34.98,34.98,34.94,34.95,22694.0,31.7117,31.7117,31.6755,31.6845,22694.0
2021-07-09 12:15:00,34.96,34.99,34.95,34.97,30610.0,31.6936,31.7208,31.6845,31.7027,30610.0
2021-07-09 12:20:00,34.97,34.97,34.95,34.97,14890.0,31.7027,31.7027,31.6845,31.7027,14890.0
2021-07-09 12:25:00,34.97,34.97,34.94,34.94,20222.0,31.7027,31.7027,31.6755,31.6755,20222.0
2021-07-09 12:30:00,34.95,34.96,34.93,34.93,31339.0,31.6845,31.6936,31.6664,31.6664,31339.0
2021-07-09 12:35:00,34.93,34.98,34.93,34.98,19907.0,31.6664,31.7117,31.6664,31.7117,19907.0
2021-07-09 12:40:00,34.98,34.98,34.94,34.98,39522.0,31.7117,31.7117,31.6755,31.7117,39522.0
2021-07-09 12:45:00,34.98,35.01,34.97,35.0,29061.0,31.7117,31.7389,31.7027,31.7298,29061.0
2021-07-09 12:50:00,35.0,35.01,34.99,35.0,168189.0,31.7298,31.7389,31.7208,31.7298,168189.0
2021-07-09 12:55:00,35.0,35.01,34.96,34.98,62819.0,31.7298,31.7389,31.6936,31.7117,62819.0
2021-07-09 13:00:00,34.98,34.98,34.97,34.97,4081.0,31.7117,31.7117,31.7027,31.7027,4081.0
2021-07-09 13:05:00,34.97,34.98,34.95,34.96,32967.0,31.7027,31.7117,31.6845,31.6936,32967.0
2021-07-09 13:10:00,34.97,34.97,34.95,34.97,28976.0,31.7027,31.7027,31.6845,31.7027,28976.0
2021-07-09 13:15:00,34.97,34.97,34.94,34.94,36104.0,31.7027,31.7027,31.6755,31.6755,36104.0
2021-07-09 13:20:00,34.94,34.96,34.94,34.95,36271.0,31.6755,31.6936,31.6755,31.6845,36271.0
2021-07-09 13:25:00,34.94,34.99,34.94,34.98,16686.0,31.6755,31.7208,31.6755,31.7117,16686.0
2021-07-09 13:30:00,34.98,35.01,34.98,35.0,37176.0,31.7117,31.7389,31.7117,31.7298,37176.0
2021-07-09 13:35:00,35.0,35.01,34.98,34.98,92352.0,31.7298,31.7389,31.7117,31.7117,92352.0
2021-07-09 13:40:00,34.98,34.99,34.98,34.98,3419.0,31.7117,31.7208,31.7117,31.7117,3419.0
2021-07-09 13:45:00,34.98,35.0,34.97,34.99,61518.0,31.7117,31.7298,31.7027,31.7208,61518.0
2021-07-09 13:50:00,34.99,35.01,34.99,35.0,81794.0,31.7208,31.7389,31.7208,31.7298,81794.0
2021-07-09 13:55:00,35.0,35.01,34.99,35.0,33110.0,31.7298,31.7389,31.7208,31.7298,33110.0
2021-07-09 14:00:00,35.0,35.01,34.99,35.0,48615.0,31.7298,31.7389,31.7208,31.7298,48615.0
2021-07-09 14:05:00,35.0,35.0,34.96,34.96,37681.0,31.7298,31.7298,31.6936,31.6936,37681.0
2021-07-09 14:10:00,34.96,34.98,34.96,34.98,9875.0,31.6936,31.7117,31.6936,31.7117,9875.0
2021-07-09 14:15:00,34.98,35.0,34.97,35.0,28337.0,31.7117,31.7298,31.7027,31.7298,28337.0
2021-07-09 14:20:00,35.0,35.0,34.97,35.0,28902.0,31.7298,31.7298,31.7027,31.7298,28902.0
2021-07-09 14:25:00,35.0,35.0,34.97,34.98,25285.0,31.7298,31.7298,31.7027,31.7117,25285.0
2021-07-09 14:30:00,34.98,35.0,34.96,34.99,41984.0,31.7117,31.7298,31.6936,31.7208,41984.0
2021-07-09 14:35:00,34.98,35.0,34.98,35.0,27099.0,31.7117,31.7298,31.7117,31.7298,27099.0
2021-07-09 14:40:00,35.0,35.01,34.99,35.0,65226.0,31.7298,31.7389,31.7208,31.7298,65226.0
2021-07-09 14:45:00,35.0,35.01,34.99,35.0,41467.0,31.7298,31.7389,31.7208,31.7298,41467.0
2021-07-09 14:50:00,35.0,35.01,34.99,35.0,25544.0,31.7298,31.7389,31.7208,31.7298,25544.0
2021-07-09 14:55:00,35.0,35.0,34.99,35.0,19026.0,31.7298,31.7298,31.7208,31.7298,19026.0
2021-07-09 15:00:00,35.0,35.0,34.99,35.0,23914.0,31.7298,31.7298,31.7208,31.7298,23914.0
2021-07-09 15:05:00,35.0,35.01,34.98,35.0,85181.0,31.7298,31.7389,31.7117,31.7298,85181.0
2021-07-09 15:10:00,35.0,35.0,34.96,34.99,54525.0,31.7298,31.7298,31.6936,31.7208,54525.0
2021-07-09 15:15:00,34.99,35.0,34.98,35.0,54966.0,31.7208,31.7298,31.7117,31.7298,54966.0
2021-07-09 15:20:00,35.0,35.0,34.96,34.98,80934.0,31.7298,31.7298,31.6936,31.7117,80934.0
2021-07-09 15:25:00,34.98,35.0,34.98,35.0,22606.0,31.7117,31.7298,31.7117,31.7298,22606.0
2021-07-09 15:30:00,35.0,35.0,34.96,34.98,80053.0,31.7298,31.7298,31.6936,31.7117,80053.0
2021-07-09 15:35:00,34.99,35.01,34.99,35.0,58301.0,31.7208,31.7389,31.7208,31.7298,58301.0
2021-07-09 15:40:00,35.0,35.0,34.98,35.0,69062.0,31.7298,31.7298,31.7117,31.7298,69062.0
2021-07-09 15:45:00,34.99,35.01,34.98,35.0,104889.0,31.7208,31.7389,31.7117,31.7298,104889.0
2021-07-09 15:50:00,35.0,35.0,34.98,34.99,134917.0,31.7298,31.7298,31.7117,31.7208,134917.0
2021-07-09 15:55:00,34.99,35.0,34.97,34.99,127752.0,31.7208,31.7298,31.7027,31.7208,127752.0
2021-07-12 09:30:00,34.93,34.99,34.83,34.84,75652.0,31.6664,31.7208,31.5757,31.5848,75652.0
2021-07-12 09:35:00,34.84,34.89,34.83,34.85,11451.0,31.5848,31.6301,31.5757,31.5939,11451.0
2021-07-12 09:40:00,34.85,34.86,34.79,34.83,46077.0,31.5939,31.6029,31.5395,31.5757,46077.0
2021-07-12 09:45:00,34.84,34.84,34.76,34.77,47599.0,31.5848,31.5848,31.5123,31.5213,47599.0
2021-07-12 09:50:00,34.78,34.82,34.78,34.8,38301.0,31.5304,31.5667,31.5304,31.5485,38301.0
2021-07-12 09:55:00,34.8,34.82,34.76,34.79,28123.0,31.5485,31.5667,31.5123,31.5395,28123.0
2021-07-12 10:00:00,34.78,34.87,34.78,34.84,57022.0,31.5304,31.612,31.5304,31.5848,57022.0
2021-07-12 10:05:00,34.85,34.89,34.85,34.87,9938.0,31.5939,31.6301,31.5939,31.612,9938.0
2021-07-12 10:10:00,34.88,34.91,34.88,34.91,8906.0,31.6211,31.6483,31.6211,31.6483,8906.0
2021-07-12 10:15:00,34.9,34.91,34.87,34.89,19889.0,31.6392,31.6483,31.612,31.6301,19889.0
2021-07-12 10:20:00,34.89,34.9,34.86,34.86,11856.0,31.6301,31.6392,31.6029,31.6029,11856.0
2021-07-12 10:25:00,34.86,34.9,34.85,34.89,18430.0,31.6029,31.6392,31.5939,31.6301,18430.0
2021-07-12 10:30:00,34.89,34.91,34.87,34.87,12400.0,31.6301,31.6483,31.612,31.612,12400.0
2021-07-12 10:35:00,34.88,34.91,34.88,34.9,21448.0,31.6211,31.6483,31.6211,31.6392,21448.0
2021-07-12 10:40:00,34.9,34.92,34.88,34.89,16167.0,31.6392,31.6573,31.6211,31.6301,16167.0
2021-07-12 10:45:00,34.89,34.91,34.87,34.9,44746.0,31.6301,31.6483,31.612,31.6392,44746.0
2021-07-12 10:50:00,34.91,34.92,34.89,34.9,27177.0,31.6483,31.6573,31.6301,31.6392,27177.0
2021-07-12 10:55:00,34.9,34.93,34.9,34.93,24616.0,31.6392,31.6664,31.6392,31.6664,24616.0
2021-07-12 11:00:00,34.93,34.93,34.87,34.87,18322.0,31.6664,31.6664,31.612,31.612,18322.0
2021-07-12 11:05:00,34.87,34.88,34.85,34.86,28241.0,31.612,31.6211,31.5939,31.6029,28241.0
2021-07-12 11:10:00,34.86,34.86,34.85,34.86,6700.0,31.6029,31.6029,31.5939,31.6029,6700.0
2021-07-12 11:15:00,34.85,34.88,34.85,34.87,24957.0,31.5939,31.6211,31.5939,31.612,24957.0
2021-07-12 11:20:00,34.87,34.89,34.82,34.84,22073.0,31.612,31.6301,31.5667,31.5848,22073.0
2021-07-12 11:25:00,34.84,34.84,34.82,34.84,6028.0,31.5848,31.5848,31.5667,31.5848,6028.0
2021-07-12 11:30:00,34.84,34.84,34.83,34.83,4025.0,31.5848,31.5848,31.5757,31.5757,4025.0
2021-07-12 11:35:00,34.84,34.84,34.82,34.83,7179.0,31.5848,31.5848,31.5667,31.5757,7179.0
2021-07-12 11:40:00,34.83,34.84,34.81,34.82,31765.0,31.5757,31.5848,31.5576,31.5667,31765.0
2021-07-12 11:45:00,34.83,34.84,34.81,34.82,11952.0,31.5757,31.5848,31.5576,31.5667,11952.0
2021-07-12 11:50:00,34.82,34.83,34.81,34.82,6649.0,31.5667,31.5757,31.5576,31.5667,6649.0
2021-07-12 11:55:00,34.82,34.85,34.82,34.84,9723.0,31.5667,31.5939,31.5667,31.5848,9723.0
2021-07-12 12:00:00,34.84,34.87,34.83,34.87,24582.0,31.5848,31.612,31.5757,31.612,24582.0
2021-07-12 12:05:00,34.87,34.89,34.85,34.87,15297.0,31.612,31.6301,31.5939,31.612,15297.0
2021-07-12 12:10:00,34.87,34.89,34.85,34.88,18939.0,31.612,31.6301,31.5939,31.6211,18939.0
2021-07-12 12:15:00,34.88,34.9,34.86,34.89,75077.0,31.6211,31.6392,31.6029,31.6301,75077.0
2021-07-12 12:20:00,34.89,34.9,34.87,34.89,12112.0,31.6301,31.6392,31.612,31.6301,12112.0
2021-07-12 12:25:00,34.89,34.91,34.88,34.9,16764.0,31.6301,31.6483,31.6211,31.6392,16764.0
2021-07-12 12:30:00,34.9,34.91,34.88,34.89,53445.0,31.6392,31.6483,31.6211,31.6301,53445.0
2021-07-12 12:35:00,34.89,34.9,34.88,34.89,12434.0,31.6301,31.6392,31.6211,31.6301,12434.0
2021-07-12 12:40:00,34.89,34.91,34.87,34.91,29100.0,31.6301,31.6483,31.612,31.6483,29100.0
2021-07-12 12:45:00,34.91,34.93,34.9,34.93,19017.0,31.6483,31.6664,31.6392,31.6664,19017.0
2021-07-12 12:50:00,34.93,34.95,34.92,34.93,11238.0,31.6664,31.6845,31.6573,31.6664,11238.0
2021-07-12 12:55:00,34.93,34.95,34.93,34.94,5919.0,31.6664,31.6845,31.6664,31.6755,5919.0
2021-07-12 13:00:00,34.95,34.95,34.92,34.93,6095.0,31.6845,31.6845,31.6573,31.6664,6095.0
2021-07-12 13:05:00,34.92,34.95,34.92,34.95,16196.0,31.6573,31.6845,31.6573,31.6845,16196.0
2021-07-12 13:10:00,34.94,34.95,34.93,34.95,5434.0,31.6755,31.6845,31.6664,31.6845,5434.0
2021-07-12 13:15:00,34.95,34.95,34.93,34.94,10125.0,31.6845,31.6845,31.6664,31.6755,10125.0
2021-07-12 13:20:00,34.94,34.96,34.93,34.95,6567.0,31.6755,31.6936,31.6664,31.6845,6567.0
2021-07-12 13:25:00,34.95,35.0,34.95,34.98,38372.0,31.6845,31.7298,31.6845,31.7117,38372.0
2021-07-12 13:30:00,34.98,34.99,34.96,34.97,7985.0,31.7117,31.7208,31.6936,31.7027,7985.0
2021-07-12 13:35:00,34.97,35.0,34.97,34.99,8280.0,31.7027,31.7298,31.7027,31.7208,8280.0
2021-07-12 13:40:00,35.0,35.0,34.96,34.98,40251.0,31.7298,31.7298,31.6936,31.7117,40251.0
2021-07-12 13:45:00,34.99,35.0,34.97,34.98,10615.0,31.7208,31.7298,31.7027,31.7117,10615.0
2021-07-12 13:50:00,34.98,34.99,34.97,34.99,13272.0,31.7117,31.7208,31.7027,31.7208,13272.0
2021-07-12 13:55:00,34.99,35.0,34.98,34.98,67067.0,31.7208,31.7298,31.7117,31.7117,67067.0
2021-07-12 14:00:00,34.99,35.0,34.98,34.99,6074.0,31.7208,31.7298,31.7117,31.7208,6074.0
2021-07-12 14:05:00,34.99,35.0,34.98,34.99,11685.0,31.7208,31.7298,31.7117,31.7208,11685.0
2021-07-12 14:10:00,34.99,35.01,34.98,34.98,54019.0,31.7208,31.7389,31.7117,31.7117,54019.0
2021-07-12 14:15:00,34.98,35.0,34.98,34.99,41147.0,31.7117,31.7298,31.7117,31.7208,41147.0
2021-07-12 14:20:00,34.99,35.0,34.98,35.0,59707.0,31.7208,31.7298,31.7117,31.7298,59707.0
2021-07-12 14:25:00,35.0,35.0,34.98,35.0,26983.0,31.7298,31.7298,31.7117,31.7298,26983.0
2021-07-12 14:30:00,34.99,35.0,34.98,34.98,45936.0,31.7208,31.7298,31.7117,31.7117,45936.0
2021-07-12 14:35:00,34.98,35.0,34.98,35.0,17618.0,31.7117,31.7298,31.7117,31.7298,17618.0
2021-07-12 14:40:00,35.0,35.0,34.98,34.99,39273.0,31.7298,31.7298,31.7117,31.7208,39273.0
2021-07-12 14:45:00,34.99,35.0,34.98,34.99,5350.0,31.7208,31.7298,31.7117,31.7208,5350.0
2021-07-12 14:50:00,34.99,35.0,34.98,35.0,61194.0,31.7208,31.7298,31.7117,31.7298,61194.0
2021-07-12 14:55:00,34.99,35.0,34.98,35.0,90211.0,31.7208,31.7298,31.7117,31.7298,90211.0
2021-07-12 15:00:00,35.0,35.0,34.98,35.0,16496.0,31.7298,31.7298,31.7117,31.7298,16496.0
2021-07-12 15:05:00,34.99,35.0,34.98,34.99,223908.0,31.7208,31.7298,31.7117,31.7208,223908.0
2021-07-12 15:10:00,35.0,35.0,34.98,35.0,68355.0,31.7298,31.7298,31.7117,31.7298,68355.0
2021-07-12 15:15:00,34.99,35.0,34.99,35.0,7868.0,31.7208,31.7298,31.7208,31.7298,7868.0
2021-07-12 15:20:00,35.0,35.0,34.98,35.0,70910.0,31.7298,31.7298,31.7117,31.7298,70910.0
2021-07-12 15:25:00,35.0,35.0,34.99,35.0,9272.0,31.7298,31.7298,31.7208,31.7298,9272.0
2021-07-12 15:30:00,35.0,35.0,34.98,35.0,100342.0,31.7298,31.7298,31.7117,31.7298,100342.0
2021-07-12 15:35:00,35.0,35.0,34.98,34.99,162207.0,31.7298,31.7298,31.7117,31.7208,162207.0
2021-07-12 15:40:00,34.99,35.0,34.99,35.0,92208.0,31.7208,31.7298,31.7208,31.7298,92208.0
2021-07-12 15:45:00,35.0,35.0,34.98,35.0,131150.0,31.7298,31.7298,31.7117,31.7298,131150.0
2021-07-12 15:50:00,35.0,35.06,34.97,34.99,477200.0,31.7298,31.7842,31.7027,31.7208,477200.0
2021-07-12 15:55:00,34.99,35.0,34.97,34.97,290031.0,31.7208,31.7298,31.7027,31.7027,290031.0
2021-07-13 09:30:00,35.09,35.12,34.97,35.0,475515.0,31.8114,31.8386,31.7027,31.7298,475515.0
2021-07-13 09:35:00,35.0,35.2,34.96,35.18,262707.0,31.7298,31.9112,31.6936,31.893,262707.0
2021-07-13 09:40:00,35.18,35.24,35.17,35.21,104365.0,31.893,31.9474,31.884,31.9202,104365.0
2021-07-13 09:45:00,35.21,35.3,35.19,35.28,130570.0,31.9202,32.0018,31.9021,31.9837,130570.0
2021-07-13 09:50:00,35.29,35.39,35.29,35.35,79798.0,31.9928,32.0834,31.9928,32.0471,79798.0
2021-07-13 09:55:00,35.36,35.37,35.33,35.36,31608.0,32.0562,32.0653,32.029,32.0562,31608.0
2021-07-13 10:00:00,35.36,35.39,35.33,35.35,59623.0,32.0562,32.0834,32.029,32.0471,59623.0
2021-07-13 10:05:00,35.34,35.35,35.31,35.34,50591.0,32.0381,32.0471,32.0109,32.0381,50591.0
2021-07-13 10:10:00,35.35,35.45,35.34,35.45,45632.0,32.0471,32.1378,32.0381,32.1378,45632.0
2021-07-13 10:15:00,35.46,35.51,35.45,35.5,99076.0,32.1469,32.1922,32.1378,32.1831,99076.0
2021-07-13 10:20:00,35.49,35.52,35.34,35.39,148017.0,32.1741,32.2013,32.0381,32.0834,148017.0
2021-07-13 10:25:00,35.38,35.41,35.33,35.39,66800.0,32.0743,32.1015,32.029,32.0834,66800.0
2021-07-13 10:30:00,35.39,35.39,35.34,35.36,52571.0,32.0834,32.0834,32.0381,32.0562,52571.0
2021-07-13 10:35:00,35.36,35.4,35.34,35.4,35661.0,32.0562,32.0925,32.0381,32.0925,35661.0
2021-07-13 10:40:00,35.4,35.42,35.38,35.41,31530.0,32.0925,32.1106,32.0743,32.1015,31530.0
2021-07-13 10:45:00,35.41,35.43,35.39,35.42,12086.0,32.1015,32.1197,32.0834,32.1106,12086.0
2021-07-13 10:50:00,35.42,35.42,35.39,35.4,10918.0,32.1106,32.1106,32.0834,32.0925,10918.0
2021-07-13 10:55:00,35.4,35.41,35.33,35.34,21263.0,32.0925,32.1015,32.029,32.0381,21263.0
2021-07-13 11:00:00,35.34,35.36,35.33,35.34,9827.0,32.0381,32.0562,32.029,32.0381,9827.0
2021-07-13 11:05:00,35.34,35.38,35.32,35.33,28791.0,32.0381,32.0743,32.0199,32.029,28791.0
2021-07-13 11:10:00,35.32,35.39,35.31,35.38,23643.0,32.0199,32.0834,32.0109,32.0743,23643.0
2021-07-13 11:15:00,35.38,35.42,35.37,35.4,22146.0,32.0743,32.1106,32.0653,32.0925,22146.0
2021-07-13 11:20:00,35.4,35.42,35.37,35.41,40076.0,32.0925,32.1106,32.0653,32.1015,40076.0
2021-07-13 11:25:00,35.41,35.42,35.35,35.36,56791.0,32.1015,32.1106,32.0471,32.0562,56791.0
2021-07-13 11:30:00,35.36,35.39,35.35,35.37,18721.0,32.0562,32.0834,32.0471,32.0653,18721.0
2021-07-13 11:35:00,35.36,35.38,35.32,35.34,30430.0,32.0562,32.0743,32.0199,32.0381,30430.0
2021-07-13 11:40:00,35.34,35.34,35.32,35.33,11891.0,32.0381,32.0381,32.0199,32.029,11891.0
2021-07-13 11:45:00,35.33,35.33,35.31,35.33,19660.0,32.029,32.029,32.0109,32.029,19660.0
2021-07-13 11:50:00,35.33,35.34,35.32,35.33,11314.0,32.029,32.0381,32.0199,32.029,11314.0
2021-07-13 11:55:00,35.32,35.33,35.3,35.3,18175.0,32.0199,32.029,32.0018,32.0018,18175.0
2021-07-13 12:00:00,35.3,35.3,35.26,35.29,25254.0,32.0018,32.0018,31.9656,31.9928,25254.0
2021-07-13 12:05:00,35.29,35.3,35.27,35.3,74041.0,31.9928,32.0018,31.9746,32.0018,74041.0
2021-07-13 12:10:00,35.3,35.3,35.26,35.3,46266.0,32.0018,32.0018,31.9656,32.0018,46266.0
2021-07-13 12:15:00,35.3,35.36,35.29,35.35,24248.0,32.0018,32.0562,31.9928,32.0471,24248.0
2021-07-13 12:20:00,35.35,35.36,35.32,35.32,52575.0,32.0471,32.0562,32.0199,32.0199,52575.0
2021-07-13 12:25:00,35.32,35.33,35.29,35.31,31106.0,32.0199,32.029,31.9928,32.0109,31106.0
2021-07-13 12:30:00,35.32,35.33,35.31,35.32,18301.0,32.0199,32.029,32.0109,32.0199,18301.0
2021-07-13 12:35:00,35.32,35.32,35.3,35.31,11518.0,32.0199,32.0199,32.0018,32.0109,11518.0
2021-07-13 12:40:00,35.31,35.32,35.3,35.32,27549.0,32.0109,32.0199,32.0018,32.0199,27549.0
2021-07-13 12:45:00,35.31,35.35,35.3,35.34,8840.0,32.0109,32.0471,32.0018,32.0381,8840.0
2021-07-13 12:50:00,35.35,35.37,35.34,35.34,21960.0,32.0471,32.0653,32.0381,32.0381,21960.0
2021-07-13 12:55:00,35.34,35.37,35.34,35.36,10969.0,32.0381,32.0653,32.0381,32.0562,10969.0
2021-07-13 13:00:00,35.35,35.36,35.32,35.32,25823.0,32.0471,32.0562,32.0199,32.0199,25823.0
2021-07-13 13:05:00,35.31,35.32,35.3,35.3,7449.0,32.0109,32.0199,32.0018,32.0018,7449.0
2021-07-13 13:10:00,35.31,35.31,35.29,35.3,14037.0,32.0109,32.0109,31.9928,32.0018,14037.0
2021-07-13 13:15:00,35.3,35.31,35.23,35.23,22572.0,32.0018,32.0109,31.9384,31.9384,22572.0
2021-07-13 13:20:00,35.23,35.25,35.22,35.23,17014.0,31.9384,31.9565,31.9293,31.9384,17014.0
2021-07-13 13:25:00,35.23,35.23,35.17,35.2,25419.0,31.9384,31.9384,31.884,31.9112,25419.0
2021-07-13 13:30:00,35.2,35.22,35.2,35.22,7498.0,31.9112,31.9293,31.9112,31.9293,7498.0
2021-07-13 13:35:00,35.21,35.24,35.19,35.24,16961.0,31.9202,31.9474,31.9021,31.9474,16961.0
2021-07-13 13:40:00,35.23,35.26,35.2,35.23,17709.0,31.9384,31.9656,31.9112,31.9384,17709.0
2021-07-13 13:45:00,35.23,35.27,35.21,35.23,29962.0,31.9384,31.9746,31.9202,31.9384,29962.0
2021-07-13 13:50:00,35.23,35.26,35.23,35.23,21928.0,31.9384,31.9656,31.9384,31.9384,21928.0
2021-07-13 13:55:00,35.24,35.26,35.23,35.25,13723.0,31.9474,31.9656,31.9384,31.9565,13723.0
2021-07-13 14:00:00,35.24,35.25,35.2,35.22,24144.0,31.9474,31.9565,31.9112,31.9293,24144.0
2021-07-13 14:05:00,35.22,35.23,35.21,35.22,15745.0,31.9293,31.9384,31.9202,31.9293,15745.0
2021-07-13 14:10:00,35.22,35.24,35.2,35.24,32977.0,31.9293,31.9474,31.9112,31.9474,32977.0
2021-07-13 14:15:00,35.25,35.25,35.22,35.23,45575.0,31.9565,31.9565,31.9293,31.9384,45575.0
2021-07-13 14:20:00,35.22,35.24,35.21,35.22,21642.0,31.9293,31.9474,31.9202,31.9293,21642.0
2021-07-13 14:25:00,35.22,35.26,35.21,35.26,18669.0,31.9293,31.9656,31.9202,31.9656,18669.0
2021-07-13 14:30:00,35.26,35.26,35.22,35.23,18698.0,31.9656,31.9656,31.9293,31.9384,18698.0
2021-07-13 14:35:00,35.23,35.24,35.22,35.23,5391.0,31.9384,31.9474,31.9293,31.9384,5391.0
2021-07-13 14:40:00,35.23,35.23,35.19,35.2,17788.0,31.9384,31.9384,31.9021,31.9112,17788.0
2021-07-13 14:45:00,35.2,35.21,35.18,35.2,32533.0,31.9112,31.9202,31.893,31.9112,32533.0
2021-07-13 14:50:00,35.19,35.2,35.19,35.2,5941.0,31.9021,31.9112,31.9021,31.9112,5941.0
2021-07-13 14:55:00,35.19,35.21,35.19,35.21,44103.0,31.9021,31.9202,31.9021,31.9202,44103.0
2021-07-13 15:00:00,35.21,35.22,35.17,35.18,42904.0,31.9202,31.9293,31.884,31.893,42904.0
2021-07-13 15:05:00,35.17,35.19,35.12,35.12,34824.0,31.884,31.9021,31.8386,31.8386,34824.0
2021-07-13 15:10:00,35.13,35.13,35.1,35.11,21369.0,31.8477,31.8477,31.8205,31.8296,21369.0
2021-07-13 15:15:00,35.11,35.11,35.06,35.06,63339.0,31.8296,31.8296,31.7842,31.7842,63339.0
2021-07-13 15:20:00,35.07,35.08,35.04,35.05,80904.0,31.7933,31.8024,31.7661,31.7752,80904.0
2021-07-13 15:25:00,35.05,35.07,35.03,35.05,111221.0,31.7752,31.7933,31.757,31.7752,111221.0
2021-07-13 15:30:00,35.05,35.05,35.01,35.04,60030.0,31.7752,31.7752,31.7389,31.7661,60030.0
2021-07-13 15:35:00,35.04,35.08,35.04,35.08,35656.0,31.7661,31.8024,31.7661,31.8024,35656.0
2021-07-13 15:40:00,35.08,35.09,35.03,35.05,73873.0,31.8024,31.8114,31.757,31.7752,73873.0
2021-07-13 15:45:00,35.05,35.07,35.02,35.04,109891.0,31.7752,31.7933,31.748,31.7661,109891.0
2021-07-13 15:50:00,35.04,35.06,35.0,35.02,188393.0,31.7661,31.7842,31.7298,31.748,188393.0
2021-07-13 15:55:00,35.02,35.03,35.0,35.01,267985.0,31.748,31.757,31.7298,31.7389,267985.0
2021-07-14 09:30:00,35.1,35.15,35.0,35.08,100165.0,31.8205,31.8658,31.7298,31.8024,100165.0
2021-07-14 09:35:00,35.08,35.11,35.06,35.09,42062.0,31.8024,31.8296,31.7842,31.8114,42062.0
2021-07-14 09:40:00,35.08,35.12,35.06,35.1,42138.0,31.8024,31.8386,31.7842,31.8205,42138.0
2021-07-14 09:45:00,35.09,35.11,35.0,35.01,50473.0,31.8114,31.8296,31.7298,31.7389,50473.0
2021-07-14 09:50:00,35.0,35.06,34.95,35.03,115548.0,31.7298,31.7842,31.6845,31.757,115548.0
2021-07-14 09:55:00,35.02,35.04,34.96,34.98,19300.0,31.748,31.7661,31.6936,31.7117,19300.0
2021-07-14 10:00:00,34.98,35.03,34.97,35.03,28102.0,31.7117,31.757,31.7027,31.757,28102.0
2021-07-14 10:05:00,35.03,35.03,34.98,34.99,47634.0,31.757,31.757,31.7117,31.7208,47634.0
2021-07-14 10:10:00,34.98,35.02,34.97,35.0,23680.0,31.7117,31.748,31.7027,31.7298,23680.0
2021-07-14 10:15:00,35.0,35.04,34.98,35.04,27337.0,31.7298,31.7661,31.7117,31.7661,27337.0
2021-07-14 10:20:00,35.04,35.07,35.02,35.06,49282.0,31.7661,31.7933,31.748,31.7842,49282.0
2021-07-14 10:25:00,35.06,35.1,35.06,35.1,33050.0,31.7842,31.8205,31.7842,31.8205,33050.0
2021-07-14 10:30:00,35.1,35.19,35.07,35.16,68069.0,31.8205,31.9021,31.7933,31.8749,68069.0
2021-07-14 10:35:00,35.17,35.22,35.14,35.22,53325.0,31.884,31.9293,31.8568,31.9293,53325.0
2021-07-14 10:40:00,35.22,35.29,35.21,35.29,42589.0,31.9293,31.9928,31.9202,31.9928,42589.0
2021-07-14 10:45:00,35.29,35.3,35.27,35.3,21147.0,31.9928,32.0018,31.9746,32.0018,21147.0
2021-07-14 10:50:00,35.3,35.38,35.27,35.38,52335.0,32.0018,32.0743,31.9746,32.0743,52335.0
2021-07-14 10:55:00,35.39,35.39,35.35,35.37,46796.0,32.0834,32.0834,32.0471,32.0653,46796.0
2021-07-14 11:00:00,35.36,35.36,35.31,35.31,26330.0,32.0562,32.0562,32.0109,32.0109,26330.0
2021-07-14 11:05:00,35.3,35.3,35.21,35.24,48376.0,32.0018,32.0018,31.9202,31.9474,48376.0
2021-07-14 11:10:00,35.24,35.27,35.23,35.27,55168.0,31.9474,31.9746,31.9384,31.9746,55168.0
2021-07-14 11:15:00,35.26,35.32,35.25,35.32,26627.0,31.9656,32.0199,31.9565,32.0199,26627.0
2021-07-14 11:20:00,35.32,35.34,35.28,35.28,27027.0,32.0199,32.0381,31.9837,31.9837,27027.0
2021-07-14 11:25:00,35.28,35.29,35.21,35.23,33251.0,31.9837,31.9928,31.9202,31.9384,33251.0
2021-07-14 11:30:00,35.23,35.3,35.23,35.29,19053.0,31.9384,32.0018,31.9384,31.9928,19053.0
2021-07-14 11:35:00,35.29,35.32,35.27,35.29,18617.0,31.9928,32.0199,31.9746,31.9928,18617.0
2021-07-14 11:40:00,35.3,35.3,35.27,35.29,18873.0,32.0018,32.0018,31.9746,31.9928,18873.0
2021-07-14 11:45:00,35.29,35.31,35.28,35.31,14221.0,31.9928,32.0109,31.9837,32.0109,14221.0
2021-07-14 11:50:00,35.31,35.32,35.26,35.28,23466.0,32.0109,32.0199,31.9656,31.9837,23466.0
2021-07-14 11:55:00,35.28,35.32,35.27,35.32,8625.0,31.9837,32.0199,31.9746,32.0199,8625.0
2021-07-14 12:00:00,35.32,35.34,35.3,35.3,22285.0,32.0199,32.0381,32.0018,32.0018,22285.0
2021-07-14 12:05:00,35.31,35.34,35.28,35.29,37050.0,32.0109,32.0381,31.9837,31.9928,37050.0
2021-07-14 12:10:00,35.29,35.31,35.28,35.3,13211.0,31.9928,32.0109,31.9837,32.0018,13211.0
2021-07-14 12:15:00,35.31,35.34,35.31,35.33,27343.0,32.0109,32.0381,32.0109,32.029,27343.0
2021-07-14 12:20:00,35.33,35.37,35.32,35.36,28979.0,32.029,32.0653,32.0199,32.0562,28979.0
2021-07-14 12:25:00,35.36,35.4,35.35,35.39,65557.0,32.0562,32.0925,32.0471,32.0834,65557.0
2021-07-14 12:30:00,35.38,35.42,35.37,35.42,35316.0,32.0743,32.1106,32.0653,32.1106,35316.0
2021-07-14 12:35:00,35.42,35.47,35.41,35.45,46131.0,32.1106,32.1559,32.1015,32.1378,46131.0
2021-07-14 12:40:00,35.45,35.48,35.44,35.45,31733.0,32.1378,32.165,32.1287,32.1378,31733.0
2021-07-14 12:45:00,35.45,35.46,35.42,35.43,35675.0,32.1378,32.1469,32.1106,32.1197,35675.0
2021-07-14 12:50:00,35.43,35.43,35.39,35.4,19579.0,32.1197,32.1197,32.0834,32.0925,19579.0
2021-07-14 12:55:00,35.4,35.43,35.38,35.41,37446.0,32.0925,32.1197,32.0743,32.1015,37446.0
2021-07-14 13:00:00,35.42,35.43,35.4,35.43,21502.0,32.1106,32.1197,32.0925,32.1197,21502.0
2021-07-14 13:05:00,35.43,35.45,35.42,35.44,22057.0,32.1197,32.1378,32.1106,32.1287,22057.0
2021-07-14 13:10:00,35.44,35.45,35.42,35.44,13842.0,32.1287,32.1378,32.1106,32.1287,13842.0
2021-07-14 13:15:00,35.44,35.44,35.4,35.41,20664.0,32.1287,32.1287,32.0925,32.1015,20664.0
2021-07-14 13:20:00,35.41,35.42,35.4,35.42,15128.0,32.1015,32.1106,32.0925,32.1106,15128.0
2021-07-14 13:25:00,35.43,35.46,35.42,35.45,34604.0,32.1197,32.1469,32.1106,32.1378,34604.0
2021-07-14 13:30:00,35.44,35.46,35.44,35.45,20238.0,32.1287,32.1469,32.1287,32.1378,20238.0
2021-07-14 13:35:00,35.46,35.51,35.46,35.51,20247.0,32.1469,32.1922,32.1469,32.1922,20247.0
2021-07-14 13:40:00,35.51,35.54,35.5,35.52,38468.0,32.1922,32.2194,32.1831,32.2013,38468.0
2021-07-14 13:45:00,35.52,35.56,35.52,35.55,27635.0,32.2013,32.2375,32.2013,32.2285,27635.0
2021-07-14 13:50:00,35.56,35.6,35.54,35.59,47925.0,32.2375,32.2738,32.2194,32.2647,47925.0
2021-07-14 13:55:00,35.59,35.59,35.57,35.57,19531.0,32.2647,32.2647,32.2466,32.2466,19531.0
2021-07-14 14:00:00,35.58,35.58,35.55,35.56,38104.0,32.2557,32.2557,32.2285,32.2375,38104.0
2021-07-14 14:05:00,35.55,35.56,35.54,35.54,41664.0,32.2285,32.2375,32.2194,32.2194,41664.0
2021-07-14 14:10:00,35.55,35.58,35.54,35.57,53414.0,32.2285,32.2557,32.2194,32.2466,53414.0
2021-07-14 14:15:00,35.57,35.57,35.53,35.54,66694.0,32.2466,32.2466,32.2103,32.2194,66694.0
2021-07-14 14:20:00,35.53,35.54,35.5,35.5,22838.0,32.2103,32.2194,32.1831,32.1831,22838.0
2021-07-14 14:25:00,35.5,35.53,35.5,35.5,40936.0,32.1831,32.2103,32.1831,32.1831,40936.0
2021-07-14 14:30:00,35.51,35.51,35.48,35.51,26598.0,32.1922,32.1922,32.165,32.1922,26598.0
2021-07-14 14:35:00,35.51,35.52,35.49,35.49,17118.0,32.1922,32.2013,32.1741,32.1741,17118.0
2021-07-14 14:40:00,35.49,35.52,35.49,35.52,21380.0,32.1741,32.2013,32.1741,32.2013,21380.0
2021-07-14 14:45:00,35.52,35.53,35.5,35.52,40543.0,32.2013,32.2103,32.1831,32.2013,40543.0
2021-07-14 14:50:00,35.52,35.54,35.51,35.52,42455.0,32.2013,32.2194,32.1922,32.2013,42455.0
2021-07-14 14:55:00,35.51,35.55,35.51,35.55,65837.0,32.1922,32.2285,32.1922,32.2285,65837.0
2021-07-14 15:00:00,35.55,35.55,35.51,35.51,92825.0,32.2285,32.2285,32.1922,32.1922,92825.0
2021-07-14 15:05:00,35.51,35.54,35.5,35.54,43392.0,32.1922,32.2194,32.1831,32.2194,43392.0
2021-07-14 15:10:00,35.54,35.55,35.53,35.55,33383.0,32.2194,32.2285,32.2103,32.2285,33383.0
2021-07-14 15:15:00,35.55,35.57,35.54,35.55,85638.0,32.2285,32.2466,32.2194,32.2285,85638.0
2021-07-14 15:20:00,35.55,35.55,35.52,35.54,136031.0,32.2285,32.2285,32.2013,32.2194,136031.0
2021-07-14 15:25:00,35.54,35.54,35.49,35.5,122062.0,32.2194,32.2194,32.1741,32.1831,122062.0
2021-07-14 15:30:00,35.5,35.54,35.48,35.54,126054.0,32.1831,32.2194,32.165,32.2194,126054.0
2021-07-14 15:35:00,35.54,35.58,35.53,35.55,104525.0,32.2194,32.2557,32.2103,32.2285,104525.0
2021-07-14 15:40:00,35.55,35.56,35.5,35.52,112192.0,32.2285,32.2375,32.1831,32.2013,112192.0
2021-07-14 15:45:00,35.53,35.58,35.51,35.58,148480.0,32.2103,32.2557,32.1922,32.2557,148480.0
2021-07-14 15:50:00,35.57,35.58,35.48,35.5,224614.0,32.2466,32.2557,32.165,32.1831,224614.0
2021-07-14 15:55:00,35.5,35.52,35.47,35.5,359898.0,32.1831,32.2013,32.1559,32.1831,359898.0
2021-07-15 09:30:00,35.58,35.68,35.44,35.54,87064.0,32.2557,32.3463,32.1287,32.2194,87064.0
2021-07-15 09:35:00,35.52,35.55,35.46,35.52,41532.0,32.2013,32.2285,32.1469,32.2013,41532.0
2021-07-15 09:40:00,35.53,35.64,35.49,35.63,53424.0,32.2103,32.3101,32.1741,32.301,53424.0
2021-07-15 09:45:00,35.62,35.69,35.61,35.65,49421.0,32.2919,32.3554,32.2829,32.3191,49421.0
2021-07-15 09:50:00,35.64,35.68,35.61,35.64,31089.0,32.3101,32.3463,32.2829,32.3101,31089.0
2021-07-15 09:55:00,35.64,35.67,35.63,35.65,32441.0,32.3101,32.3372,32.301,32.3191,32441.0
2021-07-15 10:00:00,35.65,35.69,35.64,35.68,61537.0,32.3191,32.3554,32.3101,32.3463,61537.0
2021-07-15 10:05:00,35.68,35.77,35.67,35.68,90723.0,32.3463,32.4279,32.3372,32.3463,90723.0
2021-07-15 10:10:00,35.69,35.71,35.66,35.66,69185.0,32.3554,32.3735,32.3282,32.3282,69185.0
2021-07-15 10:15:00,35.67,35.71,35.65,35.7,42958.0,32.3372,32.3735,32.3191,32.3644,42958.0
2021-07-15 10:20:00,35.69,35.75,35.68,35.74,54235.0,32.3554,32.4098,32.3463,32.4007,54235.0
2021-07-15 10:25:00,35.73,35.77,35.73,35.74,90239.0,32.3916,32.4279,32.3916,32.4007,90239.0
2021-07-15 10:30:00,35.73,35.78,35.72,35.77,37427.0,32.3916,32.437,32.3826,32.4279,37427.0
2021-07-15 10:35:00,35.77,35.78,35.75,35.76,33053.0,32.4279,32.437,32.4098,32.4188,33053.0
2021-07-15 10:40:00,35.77,35.77,35.71,35.72,42230.0,32.4279,32.4279,32.3735,32.3826,42230.0
2021-07-15 10:45:00,35.72,35.73,35.64,35.69,93655.0,32.3826,32.3916,32.3101,32.3554,93655.0
2021-07-15 10:50:00,35.7,35.7,35.61,35.64,144989.0,32.3644,32.3644,32.2829,32.3101,144989.0
2021-07-15 10:55:00,35.64,35.64,35.55,35.55,61130.0,32.3101,32.3101,32.2285,32.2285,61130.0
2021-07-15 11:00:00,35.55,35.56,35.52,35.54,58099.0,32.2285,32.2375,32.2013,32.2194,58099.0
2021-07-15 11:05:00,35.54,35.54,35.5,35.52,45672.0,32.2194,32.2194,32.1831,32.2013,45672.0
2021-07-15 11:10:00,35.52,35.52,35.46,35.48,29933.0,32.2013,32.2013,32.1469,32.165,29933.0
2021-07-15 11:15:00,35.48,35.5,35.46,35.48,26318.0,32.165,32.1831,32.1469,32.165,26318.0
2021-07-15 11:20:00,35.48,35.48,35.47,35.48,21937.0,32.165,32.165,32.1559,32.165,21937.0
2021-07-15 11:25:00,35.48,35.54,35.44,35.54,112213.0,32.165,32.2194,32.1287,32.2194,112213.0
2021-07-15 11:30:00,35.54,35.59,35.53,35.59,81259.0,32.2194,32.2647,32.2103,32.2647,81259.0
2021-07-15 11:35:00,35.59,35.63,35.59,35.62,83287.0,32.2647,32.301,32.2647,32.2919,83287.0
2021-07-15 11:40:00,35.62,35.63,35.6,35.63,35572.0,32.2919,32.301,32.2738,32.301,35572.0
2021-07-15 11:45:00,35.63,35.67,35.62,35.65,33980.0,32.301,32.3372,32.2919,32.3191,33980.0
2021-07-15 11:50:00,35.65,35.7,35.64,35.7,36473.0,32.3191,32.3644,32.3101,32.3644,36473.0
2021-07-15 11:55:00,35.7,35.74,35.69,35.73,88420.0,32.3644,32.4007,32.3554,32.3916,88420.0
2021-07-15 12:00:00,35.73,35.74,35.7,35.74,38328.0,32.3916,32.4007,32.3644,32.4007,38328.0
2021-07-15 12:05:00,35.75,35.78,35.72,35.73,61643.0,32.4098,32.437,32.3826,32.3916,61643.0
2021-07-15 12:10:00,35.73,35.73,35.68,35.73,47114.0,32.3916,32.3916,32.3463,32.3916,47114.0
2021-07-15 12:15:00,35.73,35.75,35.72,35.72,21772.0,32.3916,32.4098,32.3826,32.3826,21772.0
2021-07-15 12:20:00,35.73,35.74,35.71,35.73,35759.0,32.3916,32.4007,32.3735,32.3916,35759.0
2021-07-15 12:25:00,35.74,35.76,35.72,35.76,36886.0,32.4007,32.4188,32.3826,32.4188,36886.0
2021-07-15 12:30:00,35.76,35.8,35.75,35.8,38645.0,32.4188,32.4551,32.4098,32.4551,38645.0
2021-07-15 12:35:00,35.8,35.81,35.78,35.8,34156.0,32.4551,32.4642,32.437,32.4551,34156.0
2021-07-15 12:40:00,35.8,35.81,35.79,35.79,24290.0,32.4551,32.4642,32.446,32.446,24290.0
2021-07-15 12:45:00,35.8,35.85,35.8,35.84,43233.0,32.4551,32.5004,32.4551,32.4914,43233.0
2021-07-15 12:50:00,35.84,35.85,35.83,35.84,56731.0,32.4914,32.5004,32.4823,32.4914,56731.0
2021-07-15 12:55:00,35.84,35.86,35.82,35.85,33151.0,32.4914,32.5095,32.4732,32.5004,33151.0
2021-07-15 13:00:00,35.84,35.85,35.81,35.82,14505.0,32.4914,32.5004,32.4642,32.4732,14505.0
2021-07-15 13:05:00,35.81,35.84,35.8,35.84,18567.0,32.4642,32.4914,32.4551,32.4914,18567.0
2021-07-15 13:10:00,35.83,35.85,35.82,35.83,22377.0,32.4823,32.5004,32.4732,32.4823,22377.0
2021-07-15 13:15:00,35.83,35.85,35.82,35.83,35790.0,32.4823,32.5004,32.4732,32.4823,35790.0
2021-07-15 13:20:00,35.83,35.85,35.8,35.85,91940.0,32.4823,32.5004,32.4551,32.5004,91940.0
2021-07-15 13:25:00,35.84,35.86,35.84,35.86,89983.0,32.4914,32.5095,32.4914,32.5095,89983.0
2021-07-15 13:30:00,35.86,35.86,35.84,35.86,92459.0,32.5095,32.5095,32.4914,32.5095,92459.0
2021-07-15 13:35:00,35.86,35.88,35.84,35.87,61635.0,32.5095,32.5276,32.4914,32.5186,61635.0
2021-07-15 13:40:00,35.87,35.89,35.87,35.88,30468.0,32.5186,32.5367,32.5186,32.5276,30468.0
2021-07-15 13:45:00,35.88,35.91,35.87,35.91,69016.0,32.5276,32.5548,32.5186,32.5548,69016.0
2021-07-15 13:50:00,35.91,35.92,35.9,35.91,86661.0,32.5548,32.5639,32.5458,32.5548,86661.0
2021-07-15 13:55:00,35.9,35.93,35.89,35.93,66266.0,32.5458,32.573,32.5367,32.573,66266.0
2021-07-15 14:00:00,35.93,35.94,35.9,35.91,31613.0,32.573,32.582,32.5458,32.5548,31613.0
2021-07-15 14:05:00,35.91,35.92,35.9,35.91,28903.0,32.5548,32.5639,32.5458,32.5548,28903.0
2021-07-15 14:10:00,35.91,35.94,35.9,35.94,37724.0,32.5548,32.582,32.5458,32.582,37724.0
2021-07-15 14:15:00,35.94,35.95,35.91,35.95,57251.0,32.582,32.5911,32.5548,32.5911,57251.0
2021-07-15 14:20:00,35.94,35.95,35.93,35.95,40999.0,32.582,32.5911,32.573,32.5911,40999.0
2021-07-15 14:25:00,35.95,35.98,35.94,35.98,79238.0,32.5911,32.6183,32.582,32.6183,79238.0
2021-07-15 14:30:00,35.98,36.0,35.91,35.95,172997.0,32.6183,32.6364,32.5548,32.5911,172997.0
2021-07-15 14:35:00,35.95,35.95,35.89,35.9,58679.0,32.5911,32.5911,32.5367,32.5458,58679.0
2021-07-15 14:40:00,35.9,35.94,35.89,35.91,62610.0,32.5458,32.582,32.5367,32.5548,62610.0
2021-07-15 14:45:00,35.91,35.92,35.89,35.92,84901.0,32.5548,32.5639,32.5367,32.5639,84901.0
2021-07-15 14:50:00,35.91,35.93,35.9,35.91,70745.0,32.5548,32.573,32.5458,32.5548,70745.0
2021-07-15 14:55:00,35.91,35.92,35.87,35.89,97976.0,32.5548,32.5639,32.5186,32.5367,97976.0
2021-07-15 15:00:00,35.89,35.91,35.87,35.88,84290.0,32.5367,32.5548,32.5186,32.5276,84290.0
2021-07-15 15:05:00,35.88,35.9,35.86,35.86,96755.0,32.5276,32.5458,32.5095,32.5095,96755.0
2021-07-15 15:10:00,35.87,35.89,35.86,35.88,30461.0,32.5186,32.5367,32.5095,32.5276,30461.0
2021-07-15 15:15:00,35.88,35.92,35.87,35.9,50570.0,32.5276,32.5639,32.5186,32.5458,50570.0
2021-07-15 15:20:00,35.9,35.95,35.89,35.95,73423.0,32.5458,32.5911,32.5367,32.5911,73423.0
2021-07-15 15:25:00,35.96,35.96,35.91,35.91,78104.0,32.6002,32.6002,32.5548,32.5548,78104.0
2021-07-15 15:30:00,35.91,35.96,35.89,35.95,108598.0,32.5548,32.6002,32.5367,32.5911,108598.0
2021-07-15 15:35:00,35.95,35.98,35.93,35.94,174822.0,32.5911,32.6183,32.573,32.582,174822.0
2021-07-15 15:40:00,35.94,35.95,35.87,35.9,157514.0,32.582,32.5911,32.5186,32.5458,157514.0
2021-07-15 15:45:00,35.91,35.95,35.9,35.92,188411.0,32.5548,32.5911,32.5458,32.5639,188411.0
2021-07-15 15:50:00,35.91,35.92,35.84,35.88,399930.0,32.5548,32.5639,32.4914,32.5276,399930.0
2021-07-15 15:55:00,35.89,36.02,35.88,36.01,856856.0,32.5367,32.6545,32.5276,32.6455,856856.0
2021-07-16 09:30:00,35.98,36.04,35.88,35.9,201827.0,32.6183,32.6727,32.5276,32.5458,201827.0
2021-07-16 09:35:00,35.9,35.91,35.78,35.86,96518.0,32.5458,32.5548,32.437,32.5095,96518.0
2021-07-16 09:40:00,35.86,35.86,35.81,35.84,61143.0,32.5095,32.5095,32.4642,32.4914,61143.0
2021-07-16 09:45:00,35.85,35.85,35.7,35.75,114370.0,32.5004,32.5004,32.3644,32.4098,114370.0
2021-07-16 09:50:00,35.75,35.8,35.73,35.77,35438.0,32.4098,32.4551,32.3916,32.4279,35438.0
2021-07-16 09:55:00,35.77,35.84,35.77,35.82,19496.0,32.4279,32.4914,32.4279,32.4732,19496.0
2021-07-16 10:00:00,35.82,35.88,35.8,35.87,58933.0,32.4732,32.5276,32.4551,32.5186,58933.0
2021-07-16 10:05:00,35.88,35.9,35.87,35.87,51924.0,32.5276,32.5458,32.5186,32.5186,51924.0
2021-07-16 10:10:00,35.87,35.89,35.82,35.88,50718.0,32.5186,32.5367,32.4732,32.5276,50718.0
2021-07-16 10:15:00,35.88,35.89,35.85,35.87,26695.0,32.5276,32.5367,32.5004,32.5186,26695.0
2021-07-16 10:20:00,35.87,35.88,35.84,35.87,39795.0,32.5186,32.5276,32.4914,32.5186,39795.0
2021-07-16 10:25:00,35.86,35.89,35.84,35.88,25422.0,32.5095,32.5367,32.4914,32.5276,25422.0
2021-07-16 10:30:00,35.89,35.91,35.88,35.9,56202.0,32.5367,32.5548,32.5276,32.5458,56202.0
2021-07-16 10:35:00,35.91,35.96,35.89,35.95,39441.0,32.5548,32.6002,32.5367,32.5911,39441.0
2021-07-16 10:40:00,35.95,35.97,35.92,35.94,33704.0,32.5911,32.6092,32.5639,32.582,33704.0
2021-07-16 10:45:00,35.93,35.94,35.91,35.92,18070.0,32.573,32.582,32.5548,32.5639,18070.0
2021-07-16 10:50:00,35.93,35.95,35.92,35.94,19564.0,32.573,32.5911,32.5639,32.582,19564.0
2021-07-16 10:55:00,35.94,35.95,35.92,35.93,33802.0,32.582,32.5911,32.5639,32.573,33802.0
2021-07-16 11:00:00,35.94,35.95,35.91,35.91,32486.0,32.582,32.5911,32.5548,32.5548,32486.0
2021-07-16 11:05:00,35.91,35.93,35.89,35.9,30175.0,32.5548,32.573,32.5367,32.5458,30175.0
2021-07-16 11:10:00,35.91,35.93,35.87,35.87,45001.0,32.5548,32.573,32.5186,32.5186,45001.0
2021-07-16 11:15:00,35.88,35.92,35.87,35.9,30627.0,32.5276,32.5639,32.5186,32.5458,30627.0
2021-07-16 11:20:00,35.9,35.91,35.87,35.88,26002.0,32.5458,32.5548,32.5186,32.5276,26002.0
2021-07-16 11:25:00,35.88,35.94,35.88,35.91,59255.0,32.5276,32.582,32.5276,32.5548,59255.0
2021-07-16 11:30:00,35.91,35.96,35.91,35.96,42207.0,32.5548,32.6002,32.5548,32.6002,42207.0
2021-07-16 11:35:00,35.95,35.97,35.95,35.95,16390.0,32.5911,32.6092,32.5911,32.5911,16390.0
2021-07-16 11:40:00,35.95,35.98,35.94,35.97,157161.0,32.5911,32.6183,32.582,32.6092,157161.0
2021-07-16 11:45:00,35.96,35.98,35.94,35.98,27426.0,32.6002,32.6183,32.582,32.6183,27426.0
2021-07-16 11:50:00,35.98,35.98,35.96,35.97,25820.0,32.6183,32.6183,32.6002,32.6092,25820.0
2021-07-16 11:55:00,35.97,35.99,35.96,35.98,34311.0,32.6092,32.6273,32.6002,32.6183,34311.0
2021-07-16 12:00:00,35.98,36.0,35.97,36.0,28061.0,32.6183,32.6364,32.6092,32.6364,28061.0
2021-07-16 12:05:00,36.0,36.02,35.99,36.01,32381.0,32.6364,32.6545,32.6273,32.6455,32381.0
2021-07-16 12:10:00,36.02,36.03,36.01,36.02,21732.0,32.6545,32.6636,32.6455,32.6545,21732.0
2021-07-16 12:15:00,36.03,36.09,36.02,36.09,53196.0,32.6636,32.718,32.6545,32.718,53196.0
2021-07-16 12:20:00,36.09,36.12,36.07,36.09,65181.0,32.718,32.7452,32.6999,32.718,65181.0
2021-07-16 12:25:00,36.09,36.11,36.08,36.1,73971.0,32.718,32.7361,32.7089,32.7271,73971.0
2021-07-16 12:30:00,36.1,36.13,36.07,36.12,39359.0,32.7271,32.7543,32.6999,32.7452,39359.0
2021-07-16 12:35:00,36.13,36.14,36.1,36.12,43501.0,32.7543,32.7633,32.7271,32.7452,43501.0
2021-07-16 12:40:00,36.11,36.12,36.09,36.11,41811.0,32.7361,32.7452,32.718,32.7361,41811.0
2021-07-16 12:45:00,36.11,36.12,36.09,36.12,27943.0,32.7361,32.7452,32.718,32.7452,27943.0
2021-07-16 12:50:00,36.12,36.12,36.09,36.1,21525.0,32.7452,32.7452,32.718,32.7271,21525.0
2021-07-16 12:55:00,36.11,36.12,36.09,36.1,60290.0,32.7361,32.7452,32.718,32.7271,60290.0
2021-07-16 13:00:00,36.1,36.12,36.09,36.11,26985.0,32.7271,32.7452,32.718,32.7361,26985.0
2021-07-16 13:05:00,36.11,36.11,36.06,36.07,26654.0,32.7361,32.7361,32.6908,32.6999,26654.0
2021-07-16 13:10:00,36.06,36.1,36.06,36.09,26706.0,32.6908,32.7271,32.6908,32.718,26706.0
2021-07-16 13:15:00,36.1,36.12,36.09,36.11,41342.0,32.7271,32.7452,32.718,32.7361,41342.0
2021-07-16 13:20:00,36.1,36.13,36.1,36.12,69699.0,32.7271,32.7543,32.7271,32.7452,69699.0
2021-07-16 13:25:00,36.12,36.14,36.1,36.1,37373.0,32.7452,32.7633,32.7271,32.7271,37373.0
2021-07-16 13:30:00,36.11,36.11,36.09,36.11,38504.0,32.7361,32.7361,32.718,32.7361,38504.0
2021-07-16 13:35:00,36.11,36.12,36.1,36.11,80868.0,32.7361,32.7452,32.7271,32.7361,80868.0
2021-07-16 13:40:00,36.1,36.12,36.07,36.12,58124.0,32.7271,32.7452,32.6999,32.7452,58124.0
2021-07-16 13:45:00,36.11,36.14,36.11,36.13,33712.0,32.7361,32.7633,32.7361,32.7543,33712.0
2021-07-16 13:50:00,36.13,36.13,36.11,36.12,16584.0,32.7543,32.7543,32.7361,32.7452,16584.0
2021-07-16 13:55:00,36.12,36.14,36.12,36.14,25979.0,32.7452,32.7633,32.7452,32.7633,25979.0
2021-07-16 14:00:00,36.14,36.14,36.09,36.11,36017.0,32.7633,32.7633,32.718,32.7361,36017.0
2021-07-16 14:05:00,36.12,36.12,36.1,36.12,11545.0,32.7452,32.7452,32.7271,32.7452,11545.0
2021-07-16 14:10:00,36.12,36.14,36.1,36.14,33927.0,32.7452,32.7633,32.7271,32.7633,33927.0
2021-07-16 14:15:00,36.14,36.15,36.13,36.15,19266.0,32.7633,32.7724,32.7543,32.7724,19266.0
2021-07-16 14:20:00,36.15,36.16,36.13,36.14,33213.0,32.7724,32.7815,32.7543,32.7633,33213.0
2021-07-16 14:25:00,36.14,36.15,36.11,36.12,47865.0,32.7633,32.7724,32.7361,32.7452,47865.0
2021-07-16 14:30:00,36.11,36.14,36.11,36.13,38240.0,32.7361,32.7633,32.7361,32.7543,38240.0
2021-07-16 14:35:00,36.13,36.13,36.1,36.12,18271.0,32.7543,32.7543,32.7271,32.7452,18271.0
2021-07-16 14:40:00,36.12,36.14,36.11,36.13,44161.0,32.7452,32.7633,32.7361,32.7543,44161.0
2021-07-16 14:45:00,36.13,36.14,36.11,36.13,63868.0,32.7543,32.7633,32.7361,32.7543,63868.0
2021-07-16 14:50:00,36.13,36.15,36.11,36.14,71906.0,32.7543,32.7724,32.7361,32.7633,71906.0
2021-07-16 14:55:00,36.14,36.15,36.13,36.15,61243.0,32.7633,32.7724,32.7543,32.7724,61243.0
2021-07-16 15:00:00,36.15,36.16,36.09,36.1,79111.0,32.7724,32.7815,32.718,32.7271,79111.0
2021-07-16 15:05:00,36.11,36.11,36.01,36.02,68122.0,32.7361,32.7361,32.6455,32.6545,68122.0
2021-07-16 15:10:00,36.02,36.04,36.01,36.02,55010.0,32.6545,32.6727,32.6455,32.6545,55010.0
2021-07-16 15:15:00,36.03,36.05,36.01,36.05,48303.0,32.6636,32.6817,32.6455,32.6817,48303.0
2021-07-16 15:20:00,36.05,36.06,36.02,36.02,61876.0,32.6817,32.6908,32.6545,32.6545,61876.0
2021-07-16 15:25:00,36.02,36.02,35.94,35.95,37173.0,32.6545,32.6545,32.582,32.5911,37173.0
2021-07-16 15:30:00,35.95,35.95,35.91,35.95,90077.0,32.5911,32.5911,32.5548,32.5911,90077.0
2021-07-16 15:35:00,35.95,35.95,35.92,35.94,72418.0,32.5911,32.5911,32.5639,32.582,72418.0
2021-07-16 15:40:00,35.94,35.96,35.88,35.88,94447.0,32.582,32.6002,32.5276,32.5276,94447.0
2021-07-16 15:45:00,35.88,35.91,35.86,35.88,137712.0,32.5276,32.5548,32.5095,32.5276,137712.0
2021-07-16 15:50:00,35.88,35.97,35.87,35.93,238867.0,32.5276,32.6092,32.5186,32.573,238867.0
2021-07-16 15:55:00,35.93,35.96,35.87,35.87,356327.0,32.573,32.6002,32.5186,32.5186,356327.0
2021-07-19 09:30:00,35.96,36.02,35.85,35.99,143641.0,32.6002,32.6545,32.5004,32.6273,143641.0
2021-07-19 09:35:00,35.97,36.12,35.97,36.12,76983.0,32.6092,32.7452,32.6092,32.7452,76983.0
2021-07-19 09:40:00,36.12,36.12,35.99,36.04,64102.0,32.7452,32.7452,32.6273,32.6727,64102.0
2021-07-19 09:45:00,36.04,36.07,35.91,35.93,58080.0,32.6727,32.6999,32.5548,32.573,58080.0
2021-07-19 09:50:00,35.93,35.96,35.82,35.87,39251.0,32.573,32.6002,32.4732,32.5186,39251.0
2021-07-19 09:55:00,35.86,35.95,35.86,35.93,57178.0,32.5095,32.5911,32.5095,32.573,57178.0
2021-07-19 10:00:00,35.92,36.04,35.91,35.98,103953.0,32.5639,32.6727,32.5548,32.6183,103953.0
2021-07-19 10:05:00,35.98,35.99,35.94,35.95,32540.0,32.6183,32.6273,32.582,32.5911,32540.0
2021-07-19 10:10:00,35.94,36.0,35.93,35.98,35809.0,32.582,32.6364,32.573,32.6183,35809.0
2021-07-19 10:15:00,35.98,36.0,35.86,35.87,62327.0,32.6183,32.6364,32.5095,32.5186,62327.0
2021-07-19 10:20:00,35.86,35.88,35.81,35.88,26596.0,32.5095,32.5276,32.4642,32.5276,26596.0
2021-07-19 10:25:00,35.88,35.94,35.85,35.92,44544.0,32.5276,32.582,32.5004,32.5639,44544.0
2021-07-19 10:30:00,35.91,35.91,35.73,35.76,60042.0,32.5548,32.5548,32.3916,32.4188,60042.0
2021-07-19 10:35:00,35.75,35.79,35.74,35.74,38649.0,32.4098,32.446,32.4007,32.4007,38649.0
2021-07-19 10:40:00,35.73,35.75,35.66,35.7,62499.0,32.3916,32.4098,32.3282,32.3644,62499.0
2021-07-19 10:45:00,35.7,35.73,35.68,35.72,28419.0,32.3644,32.3916,32.3463,32.3826,28419.0
2021-07-19 10:50:00,35.72,35.72,35.67,35.68,43271.0,32.3826,32.3826,32.3372,32.3463,43271.0
2021-07-19 10:55:00,35.69,35.74,35.68,35.73,21214.0,32.3554,32.4007,32.3463,32.3916,21214.0
2021-07-19 11:00:00,35.74,35.78,35.7,35.78,26487.0,32.4007,32.437,32.3644,32.437,26487.0
2021-07-19 11:05:00,35.77,35.81,35.77,35.77,44861.0,32.4279,32.4642,32.4279,32.4279,44861.0
2021-07-19 11:10:00,35.77,35.79,35.75,35.78,29073.0,32.4279,32.446,32.4098,32.437,29073.0
2021-07-19 11:15:00,35.78,35.81,35.77,35.8,26423.0,32.437,32.4642,32.4279,32.4551,26423.0
2021-07-19 11:20:00,35.8,35.81,35.74,35.76,39438.0,32.4551,32.4642,32.4007,32.4188,39438.0
2021-07-19 11:25:00,35.76,35.82,35.76,35.77,59534.0,32.4188,32.4732,32.4188,32.4279,59534.0
2021-07-19 11:30:00,35.78,35.8,35.71,35.71,26251.0,32.437,32.4551,32.3735,32.3735,26251.0
2021-07-19 11:35:00,35.71,35.71,35.65,35.65,27723.0,32.3735,32.3735,32.3191,32.3191,27723.0
2021-07-19 11:40:00,35.66,35.7,35.63,35.66,18654.0,32.3282,32.3644,32.301,32.3282,18654.0
2021-07-19 11:45:00,35.66,35.69,35.65,35.65,20671.0,32.3282,32.3554,32.3191,32.3191,20671.0
2021-07-19 11:50:00,35.65,35.68,35.63,35.68,49847.0,32.3191,32.3463,32.301,32.3463,49847.0
2021-07-19 11:55:00,35.68,35.71,35.66,35.71,42469.0,32.3463,32.3735,32.3282,32.3735,42469.0
2021-07-19 12:00:00,35.71,35.71,35.53,35.54,34768.0,32.3735,32.3735,32.2103,32.2194,34768.0
2021-07-19 12:05:00,35.54,35.55,35.5,35.51,21810.0,32.2194,32.2285,32.1831,32.1922,21810.0
2021-07-19 12:10:00,35.51,35.52,35.48,35.5,14498.0,32.1922,32.2013,32.165,32.1831,14498.0
2021-07-19 12:15:00,35.5,35.52,35.49,35.5,21712.0,32.1831,32.2013,32.1741,32.1831,21712.0
2021-07-19 12:20:00,35.5,35.52,35.48,35.5,18890.0,32.1831,32.2013,32.165,32.1831,18890.0
2021-07-19 12:25:00,35.51,35.53,35.49,35.51,15302.0,32.1922,32.2103,32.1741,32.1922,15302.0
2021-07-19 12:30:00,35.51,35.51,35.48,35.5,28341.0,32.1922,32.1922,32.165,32.1831,28341.0
2021-07-19 12:35:00,35.51,35.54,35.5,35.52,16020.0,32.1922,32.2194,32.1831,32.2013,16020.0
2021-07-19 12:40:00,35.52,35.55,35.52,35.52,26941.0,32.2013,32.2285,32.2013,32.2013,26941.0
2021-07-19 12:45:00,35.52,35.54,35.51,35.52,24272.0,32.2013,32.2194,32.1922,32.2013,24272.0
2021-07-19 12:50:00,35.52,35.57,35.51,35.56,20459.0,32.2013,32.2466,32.1922,32.2375,20459.0
2021-07-19 12:55:00,35.55,35.58,35.54,35.58,19514.0,32.2285,32.2557,32.2194,32.2557,19514.0
2021-07-19 13:00:00,35.57,35.58,35.53,35.53,20055.0,32.2466,32.2557,32.2103,32.2103,20055.0
2021-07-19 13:05:00,35.54,35.58,35.53,35.57,12719.0,32.2194,32.2557,32.2103,32.2466,12719.0
2021-07-19 13:10:00,35.58,35.59,35.57,35.57,36774.0,32.2557,32.2647,32.2466,32.2466,36774.0
2021-07-19 13:15:00,35.58,35.6,35.56,35.56,23079.0,32.2557,32.2738,32.2375,32.2375,23079.0
2021-07-19 13:20:00,35.55,35.58,35.54,35.55,19881.0,32.2285,32.2557,32.2194,32.2285,19881.0
2021-07-19 13:25:00,35.55,35.56,35.51,35.51,15778.0,32.2285,32.2375,32.1922,32.1922,15778.0
2021-07-19 13:30:00,35.5,35.5,35.45,35.46,26829.0,32.1831,32.1831,32.1378,32.1469,26829.0
2021-07-19 13:35:00,35.46,35.49,35.44,35.48,17025.0,32.1469,32.1741,32.1287,32.165,17025.0
2021-07-19 13:40:00,35.49,35.51,35.46,35.47,41785.0,32.1741,32.1922,32.1469,32.1559,41785.0
2021-07-19 13:45:00,35.47,35.49,35.46,35.47,15746.0,32.1559,32.1741,32.1469,32.1559,15746.0
2021-07-19 13:50:00,35.47,35.51,35.47,35.51,15250.0,32.1559,32.1922,32.1559,32.1922,15250.0
2021-07-19 13:55:00,35.51,35.53,35.47,35.48,36749.0,32.1922,32.2103,32.1559,32.165,36749.0
2021-07-19 14:00:00,35.48,35.52,35.46,35.52,23603.0,32.165,32.2013,32.1469,32.2013,23603.0
2021-07-19 14:05:00,35.52,35.52,35.49,35.5,42411.0,32.2013,32.2013,32.1741,32.1831,42411.0
2021-07-19 14:10:00,35.5,35.53,35.49,35.51,39039.0,32.1831,32.2103,32.1741,32.1922,39039.0
2021-07-19 14:15:00,35.51,35.54,35.49,35.52,33548.0,32.1922,32.2194,32.1741,32.2013,33548.0
2021-07-19 14:20:00,35.52,35.54,35.51,35.52,15078.0,32.2013,32.2194,32.1922,32.2013,15078.0
2021-07-19 14:25:00,35.52,35.52,35.49,35.52,20455.0,32.2013,32.2013,32.1741,32.2013,20455.0
2021-07-19 14:30:00,35.52,35.52,35.49,35.5,30325.0,32.2013,32.2013,32.1741,32.1831,30325.0
2021-07-19 14:35:00,35.51,35.51,35.35,35.41,79261.0,32.1922,32.1922,32.0471,32.1015,79261.0
2021-07-19 14:40:00,35.41,35.42,35.37,35.38,23624.0,32.1015,32.1106,32.0653,32.0743,23624.0
2021-07-19 14:45:00,35.39,35.39,35.37,35.38,11751.0,32.0834,32.0834,32.0653,32.0743,11751.0
2021-07-19 14:50:00,35.38,35.39,35.34,35.37,25512.0,32.0743,32.0834,32.0381,32.0653,25512.0
2021-07-19 14:55:00,35.37,35.43,35.36,35.4,27983.0,32.0653,32.1197,32.0562,32.0925,27983.0
2021-07-19 15:00:00,35.41,35.46,35.39,35.44,25218.0,32.1015,32.1469,32.0834,32.1287,25218.0
2021-07-19 15:05:00,35.44,35.49,35.43,35.48,22210.0,32.1287,32.1741,32.1197,32.165,22210.0
2021-07-19 15:10:00,35.48,35.5,35.46,35.46,59201.0,32.165,32.1831,32.1469,32.1469,59201.0
2021-07-19 15:15:00,35.45,35.48,35.44,35.44,34261.0,32.1378,32.165,32.1287,32.1287,34261.0
2021-07-19 15:20:00,35.44,35.45,35.41,35.41,49830.0,32.1287,32.1378,32.1015,32.1015,49830.0
2021-07-19 15:25:00,35.41,35.42,35.39,35.4,38871.0,32.1015,32.1106,32.0834,32.0925,38871.0
2021-07-19 15:30:00,35.4,35.43,35.39,35.41,67424.0,32.0925,32.1197,32.0834,32.1015,67424.0
2021-07-19 15:35:00,35.41,35.5,35.41,35.5,74890.0,32.1015,32.1831,32.1015,32.1831,74890.0
2021-07-19 15:40:00,35.5,35.56,35.49,35.51,59049.0,32.1831,32.2375,32.1741,32.1922,59049.0
2021-07-19 15:45:00,35.51,35.54,35.49,35.52,94741.0,32.1922,32.2194,32.1741,32.2013,94741.0
2021-07-19 15:50:00,35.52,35.62,35.51,35.61,190671.0,32.2013,32.2919,32.1922,32.2829,190671.0
2021-07-19 15:55:00,35.61,35.61,35.55,35.59,407431.0,32.2829,32.2829,32.2285,32.2647,407431.0
2021-07-20 09:30:00,35.61,35.76,35.51,35.75,187797.0,32.2829,32.4188,32.1922,32.4098,187797.0
2021-07-20 09:35:00,35.76,35.87,35.75,35.84,52302.0,32.4188,32.5186,32.4098,32.4914,52302.0
2021-07-20 09:40:00,35.85,35.88,35.8,35.85,48950.0,32.5004,32.5276,32.4551,32.5004,48950.0
2021-07-20 09:45:00,35.85,35.97,35.85,35.95,80206.0,32.5004,32.6092,32.5004,32.5911,80206.0
2021-07-20 09:50:00,35.96,36.02,35.94,35.98,39603.0,32.6002,32.6545,32.582,32.6183,39603.0
2021-07-20 09:55:00,35.99,36.04,35.98,36.02,17296.0,32.6273,32.6727,32.6183,32.6545,17296.0
2021-07-20 10:00:00,36.02,36.06,36.0,36.05,66930.0,32.6545,32.6908,32.6364,32.6817,66930.0
2021-07-20 10:05:00,36.05,36.05,35.99,36.0,30046.0,32.6817,32.6817,32.6273,32.6364,30046.0
2021-07-20 10:10:00,36.0,36.0,35.92,35.94,34492.0,32.6364,32.6364,32.5639,32.582,34492.0
2021-07-20 10:15:00,35.93,35.93,35.84,35.89,60398.0,32.573,32.573,32.4914,32.5367,60398.0
2021-07-20 10:20:00,35.89,35.95,35.86,35.94,33895.0,32.5367,32.5911,32.5095,32.582,33895.0
2021-07-20 10:25:00,35.94,35.94,35.9,35.91,27798.0,32.582,32.582,32.5458,32.5548,27798.0
2021-07-20 10:30:00,35.92,35.94,35.86,35.9,34320.0,32.5639,32.582,32.5095,32.5458,34320.0
2021-07-20 10:35:00,35.9,35.95,35.89,35.91,26861.0,32.5458,32.5911,32.5367,32.5548,26861.0
2021-07-20 10:40:00,35.92,35.94,35.9,35.91,23221.0,32.5639,32.582,32.5458,32.5548,23221.0
2021-07-20 10:45:00,35.91,35.98,35.89,35.98,22382.0,32.5548,32.6183,32.5367,32.6183,22382.0
2021-07-20 10:50:00,35.98,35.98,35.88,35.9,27007.0,32.6183,32.6183,32.5276,32.5458,27007.0
2021-07-20 10:55:00,35.91,35.97,35.91,35.95,17044.0,32.5548,32.6092,32.5548,32.5911,17044.0
2021-07-20 11:00:00,35.96,36.0,35.95,36.0,18610.0,32.6002,32.6364,32.5911,32.6364,18610.0
2021-07-20 11:05:00,35.99,36.0,35.95,35.98,21361.0,32.6273,32.6364,32.5911,32.6183,21361.0
2021-07-20 11:10:00,35.98,36.03,35.98,36.0,53256.0,32.6183,32.6636,32.6183,32.6364,53256.0
2021-07-20 11:15:00,36.0,36.03,35.97,35.98,13486.0,32.6364,32.6636,32.6092,32.6183,13486.0
2021-07-20 11:20:00,35.98,35.99,35.96,35.98,17093.0,32.6183,32.6273,32.6002,32.6183,17093.0
2021-07-20 11:25:00,35.97,35.99,35.93,35.93,25789.0,32.6092,32.6273,32.573,32.573,25789.0
2021-07-20 11:30:00,35.93,35.96,35.92,35.95,34865.0,32.573,32.6002,32.5639,32.5911,34865.0
2021-07-20 11:35:00,35.95,35.97,35.94,35.97,22735.0,32.5911,32.6092,32.582,32.6092,22735.0
2021-07-20 11:40:00,35.97,36.03,35.97,36.02,19318.0,32.6092,32.6636,32.6092,32.6545,19318.0
2021-07-20 11:45:00,36.02,36.03,35.98,36.0,42055.0,32.6545,32.6636,32.6183,32.6364,42055.0
2021-07-20 11:50:00,36.0,36.02,35.99,36.02,22472.0,32.6364,32.6545,32.6273,32.6545,22472.0
2021-07-20 11:55:00,36.02,36.06,36.02,36.05,35007.0,32.6545,32.6908,32.6545,32.6817,35007.0
2021-07-20 12:00:00,36.07,36.07,36.04,36.05,24335.0,32.6999,32.6999,32.6727,32.6817,24335.0
2021-07-20 12:05:00,36.05,36.08,36.05,36.07,11190.0,32.6817,32.7089,32.6817,32.6999,11190.0
2021-07-20 12:10:00,36.08,36.15,36.08,36.14,21225.0,32.7089,32.7724,32.7089,32.7633,21225.0
2021-07-20 12:15:00,36.13,36.14,36.11,36.14,14764.0,32.7543,32.7633,32.7361,32.7633,14764.0
2021-07-20 12:20:00,36.14,36.15,36.11,36.13,22203.0,32.7633,32.7724,32.7361,32.7543,22203.0
2021-07-20 12:25:00,36.12,36.13,36.08,36.09,20388.0,32.7452,32.7543,32.7089,32.718,20388.0
2021-07-20 12:30:00,36.09,36.11,36.07,36.1,11470.0,32.718,32.7361,32.6999,32.7271,11470.0
2021-07-20 12:35:00,36.11,36.12,36.06,36.07,23754.0,32.7361,32.7452,32.6908,32.6999,23754.0
2021-07-20 12:40:00,36.06,36.07,36.05,36.06,11830.0,32.6908,32.6999,32.6817,32.6908,11830.0
2021-07-20 12:45:00,36.06,36.12,36.06,36.09,43073.0,32.6908,32.7452,32.6908,32.718,43073.0
2021-07-20 12:50:00,36.09,36.14,36.08,36.14,9254.0,32.718,32.7633,32.7089,32.7633,9254.0
2021-07-20 12:55:00,36.14,36.15,36.12,36.14,15145.0,32.7633,32.7724,32.7452,32.7633,15145.0
2021-07-20 13:00:00,36.14,36.16,36.1,36.1,29794.0,32.7633,32.7815,32.7271,32.7271,29794.0
2021-07-20 13:05:00,36.11,36.12,36.09,36.09,28395.0,32.7361,32.7452,32.718,32.718,28395.0
2021-07-20 13:10:00,36.1,36.11,36.03,36.04,38658.0,32.7271,32.7361,32.6636,32.6727,38658.0
2021-07-20 13:15:00,36.05,36.06,36.02,36.03,29661.0,32.6817,32.6908,32.6545,32.6636,29661.0
2021-07-20 13:20:00,36.04,36.07,36.01,36.02,31670.0,32.6727,32.6999,32.6455,32.6545,31670.0
2021-07-20 13:25:00,36.03,36.04,36.01,36.03,24057.0,32.6636,32.6727,32.6455,32.6636,24057.0
2021-07-20 13:30:00,36.02,36.06,36.02,36.06,30383.0,32.6545,32.6908,32.6545,32.6908,30383.0
2021-07-20 13:35:00,36.05,36.06,36.03,36.03,19127.0,32.6817,32.6908,32.6636,32.6636,19127.0
2021-07-20 13:40:00,36.04,36.07,36.03,36.06,31219.0,32.6727,32.6999,32.6636,32.6908,31219.0
2021-07-20 13:45:00,36.07,36.09,36.04,36.04,109126.0,32.6999,32.718,32.6727,32.6727,109126.0
2021-07-20 13:50:00,36.05,36.08,36.04,36.07,12693.0,32.6817,32.7089,32.6727,32.6999,12693.0
2021-07-20 13:55:00,36.07,36.09,36.06,36.09,16160.0,32.6999,32.718,32.6908,32.718,16160.0
2021-07-20 14:00:00,36.09,36.13,36.08,36.12,16826.0,32.718,32.7543,32.7089,32.7452,16826.0
2021-07-20 14:05:00,36.13,36.16,36.12,36.14,23433.0,32.7543,32.7815,32.7452,32.7633,23433.0
2021-07-20 14:10:00,36.14,36.16,36.12,36.13,35910.0,32.7633,32.7815,32.7452,32.7543,35910.0
2021-07-20 14:15:00,36.13,36.15,36.12,36.12,36502.0,32.7543,32.7724,32.7452,32.7452,36502.0
2021-07-20 14:20:00,36.12,36.13,36.09,36.12,15961.0,32.7452,32.7543,32.718,32.7452,15961.0
2021-07-20 14:25:00,36.11,36.11,36.07,36.07,20873.0,32.7361,32.7361,32.6999,32.6999,20873.0
2021-07-20 14:30:00,36.08,36.08,36.05,36.06,29667.0,32.7089,32.7089,32.6817,32.6908,29667.0
2021-07-20 14:35:00,36.05,36.09,36.04,36.05,61129.0,32.6817,32.718,32.6727,32.6817,61129.0
2021-07-20 14:40:00,36.05,36.08,36.04,36.07,51356.0,32.6817,32.7089,32.6727,32.6999,51356.0
2021-07-20 14:45:00,36.06,36.06,36.02,36.06,38207.0,32.6908,32.6908,32.6545,32.6908,38207.0
2021-07-20 14:50:00,36.06,36.07,36.04,36.04,22507.0,32.6908,32.6999,32.6727,32.6727,22507.0
2021-07-20 14:55:00,36.04,36.05,36.02,36.02,23768.0,32.6727,32.6817,32.6545,32.6545,23768.0
2021-07-20 15:00:00,36.02,36.04,36.0,36.01,19870.0,32.6545,32.6727,32.6364,32.6455,19870.0
2021-07-20 15:05:00,36.02,36.03,35.99,35.99,21889.0,32.6545,32.6636,32.6273,32.6273,21889.0
2021-07-20 15:10:00,35.99,36.05,35.97,36.05,29198.0,32.6273,32.6817,32.6092,32.6817,29198.0
2021-07-20 15:15:00,36.05,36.05,35.99,36.02,84855.0,32.6817,32.6817,32.6273,32.6545,84855.0
2021-07-20 15:20:00,36.03,36.06,36.0,36.02,107312.0,32.6636,32.6908,32.6364,32.6545,107312.0
2021-07-20 15:25:00,36.02,36.03,35.95,35.98,70890.0,32.6545,32.6636,32.5911,32.6183,70890.0
2021-07-20 15:30:00,35.97,36.0,35.96,35.99,43461.0,32.6092,32.6364,32.6002,32.6273,43461.0
2021-07-20 15:35:00,35.99,36.0,35.97,35.98,70543.0,32.6273,32.6364,32.6092,32.6183,70543.0
2021-07-20 15:40:00,35.98,36.03,35.97,36.01,93095.0,32.6183,32.6636,32.6092,32.6455,93095.0
2021-07-20 15:45:00,36.01,36.03,35.98,36.0,129513.0,32.6455,32.6636,32.6183,32.6364,129513.0
2021-07-20 15:50:00,36.0,36.01,35.9,35.95,224625.0,32.6364,32.6455,32.5458,32.5911,224625.0
2021-07-20 15:55:00,35.95,35.96,35.88,35.89,406688.0,32.5911,32.6002,32.5276,32.5367,406688.0
2021-07-21 09:30:00,35.9,36.01,35.89,35.92,57484.0,32.5458,32.6455,32.5367,32.5639,57484.0
2021-07-21 09:35:00,35.91,35.92,35.77,35.79,25126.0,32.5548,32.5639,32.4279,32.446,25126.0
2021-07-21 09:40:00,35.79,35.84,35.73,35.75,41208.0,32.446,32.4914,32.3916,32.4098,41208.0
2021-07-21 09:45:00,35.74,35.87,35.71,35.87,24355.0,32.4007,32.5186,32.3735,32.5186,24355.0
2021-07-21 09:50:00,35.87,36.0,35.87,35.97,59026.0,32.5186,32.6364,32.5186,32.6092,59026.0
2021-07-21 09:55:00,35.95,35.97,35.9,35.94,24969.0,32.5911,32.6092,32.5458,32.582,24969.0
2021-07-21 10:00:00,35.94,35.97,35.89,35.89,51327.0,32.582,32.6092,32.5367,32.5367,51327.0
2021-07-21 10:05:00,35.9,35.93,35.85,35.86,16108.0,32.5458,32.573,32.5004,32.5095,16108.0
2021-07-21 10:10:00,35.87,35.88,35.81,35.81,24780.0,32.5186,32.5276,32.4642,32.4642,24780.0
2021-07-21 10:15:00,35.81,35.82,35.69,35.7,33139.0,32.4642,32.4732,32.3554,32.3644,33139.0
2021-07-21 10:20:00,35.7,35.73,35.66,35.72,16153.0,32.3644,32.3916,32.3282,32.3826,16153.0
2021-07-21 10:25:00,35.72,35.75,35.69,35.75,18340.0,32.3826,32.4098,32.3554,32.4098,18340.0
2021-07-21 10:30:00,35.75,35.85,35.74,35.82,35086.0,32.4098,32.5004,32.4007,32.4732,35086.0
2021-07-21 10:35:00,35.83,35.85,35.79,35.83,34775.0,32.4823,32.5004,32.446,32.4823,34775.0
2021-07-21 10:40:00,35.83,35.86,35.82,35.85,23040.0,32.4823,32.5095,32.4732,32.5004,23040.0
2021-07-21 10:45:00,35.84,35.89,35.84,35.89,14178.0,32.4914,32.5367,32.4914,32.5367,14178.0
2021-07-21 10:50:00,35.9,35.93,35.88,35.92,34441.0,32.5458,32.573,32.5276,32.5639,34441.0
2021-07-21 10:55:00,35.93,35.95,35.89,35.94,17036.0,32.573,32.5911,32.5367,32.582,17036.0
2021-07-21 11:00:00,35.94,35.95,35.92,35.93,23029.0,32.582,32.5911,32.5639,32.573,23029.0
2021-07-21 11:05:00,35.94,35.94,35.89,35.91,19002.0,32.582,32.582,32.5367,32.5548,19002.0
2021-07-21 11:10:00,35.91,35.93,35.9,35.91,38331.0,32.5548,32.573,32.5458,32.5548,38331.0
2021-07-21 11:15:00,35.91,35.91,35.84,35.9,24098.0,32.5548,32.5548,32.4914,32.5458,24098.0
2021-07-21 11:20:00,35.91,35.92,35.88,35.89,11927.0,32.5548,32.5639,32.5276,32.5367,11927.0
2021-07-21 11:25:00,35.9,35.91,35.87,35.89,38432.0,32.5458,32.5548,32.5186,32.5367,38432.0
2021-07-21 11:30:00,35.9,35.9,35.87,35.88,40414.0,32.5458,32.5458,32.5186,32.5276,40414.0
2021-07-21 11:35:00,35.88,35.9,35.87,35.9,28526.0,32.5276,32.5458,32.5186,32.5458,28526.0
2021-07-21 11:40:00,35.9,35.91,35.83,35.83,9304.0,32.5458,32.5548,32.4823,32.4823,9304.0
2021-07-21 11:45:00,35.84,35.84,35.8,35.81,8447.0,32.4914,32.4914,32.4551,32.4642,8447.0
2021-07-21 11:50:00,35.81,35.87,35.81,35.87,29905.0,32.4642,32.5186,32.4642,32.5186,29905.0
2021-07-21 11:55:00,35.87,35.89,35.86,35.87,14125.0,32.5186,32.5367,32.5095,32.5186,14125.0
2021-07-21 12:00:00,35.87,35.87,35.83,35.84,16467.0,32.5186,32.5186,32.4823,32.4914,16467.0
2021-07-21 12:05:00,35.84,35.85,35.81,35.81,15205.0,32.4914,32.5004,32.4642,32.4642,15205.0
2021-07-21 12:10:00,35.82,35.82,35.8,35.8,13451.0,32.4732,32.4732,32.4551,32.4551,13451.0
2021-07-21 12:15:00,35.8,35.81,35.77,35.77,10939.0,32.4551,32.4642,32.4279,32.4279,10939.0
2021-07-21 12:20:00,35.77,35.79,35.74,35.74,22782.0,32.4279,32.446,32.4007,32.4007,22782.0
2021-07-21 12:25:00,35.73,35.74,35.67,35.67,6843.0,32.3916,32.4007,32.3372,32.3372,6843.0
2021-07-21 12:30:00,35.69,35.69,35.68,35.68,6035.0,32.3554,32.3554,32.3463,32.3463,6035.0
2021-07-21 12:35:00,35.68,35.68,35.65,35.68,14627.0,32.3463,32.3463,32.3191,32.3463,14627.0
2021-07-21 12:40:00,35.67,35.68,35.66,35.67,6890.0,32.3372,32.3463,32.3282,32.3372,6890.0
2021-07-21 12:45:00,35.68,35.69,35.66,35.66,5894.0,32.3463,32.3554,32.3282,32.3282,5894.0
2021-07-21 12:50:00,35.67,35.68,35.64,35.65,12474.0,32.3372,32.3463,32.3101,32.3191,12474.0
2021-07-21 12:55:00,35.64,35.66,35.64,35.65,9223.0,32.3101,32.3282,32.3101,32.3191,9223.0
2021-07-21 13:00:00,35.65,35.66,35.63,35.64,13259.0,32.3191,32.3282,32.301,32.3101,13259.0
2021-07-21 13:05:00,35.65,35.66,35.64,35.64,5010.0,32.3191,32.3282,32.3101,32.3101,5010.0
2021-07-21 13:10:00,35.64,35.64,35.62,35.63,9922.0,32.3101,32.3101,32.2919,32.301,9922.0
2021-07-21 13:15:00,35.63,35.64,35.62,35.64,8318.0,32.301,32.3101,32.2919,32.3101,8318.0
2021-07-21 13:20:00,35.64,35.68,35.63,35.66,9707.0,32.3101,32.3463,32.301,32.3282,9707.0
2021-07-21 13:25:00,35.66,35.68,35.66,35.66,6944.0,32.3282,32.3463,32.3282,32.3282,6944.0
2021-07-21 13:30:00,35.66,35.68,35.66,35.67,4385.0,32.3282,32.3463,32.3282,32.3372,4385.0
2021-07-21 13:35:00,35.67,35.71,35.66,35.69,16375.0,32.3372,32.3735,32.3282,32.3554,16375.0
2021-07-21 13:40:00,35.69,35.69,35.67,35.68,9038.0,32.3554,32.3554,32.3372,32.3463,9038.0
2021-07-21 13:45:00,35.67,35.68,35.64,35.65,8656.0,32.3372,32.3463,32.3101,32.3191,8656.0
2021-07-21 13:50:00,35.65,35.67,35.63,35.65,34209.0,32.3191,32.3372,32.301,32.3191,34209.0
2021-07-21 13:55:00,35.65,35.66,35.62,35.63,11622.0,32.3191,32.3282,32.2919,32.301,11622.0
2021-07-21 14:00:00,35.63,35.64,35.6,35.64,29327.0,32.301,32.3101,32.2738,32.3101,29327.0
2021-07-21 14:05:00,35.63,35.66,35.62,35.66,21818.0,32.301,32.3282,32.2919,32.3282,21818.0
2021-07-21 14:10:00,35.66,35.66,35.63,35.65,19529.0,32.3282,32.3282,32.301,32.3191,19529.0
2021-07-21 14:15:00,35.65,35.65,35.62,35.64,21560.0,32.3191,32.3191,32.2919,32.3101,21560.0
2021-07-21 14:20:00,35.64,35.66,35.63,35.64,52838.0,32.3101,32.3282,32.301,32.3101,52838.0
2021-07-21 14:25:00,35.64,35.67,35.63,35.66,23223.0,32.3101,32.3372,32.301,32.3282,23223.0
2021-07-21 14:30:00,35.66,35.68,35.66,35.67,9551.0,32.3282,32.3463,32.3282,32.3372,9551.0
2021-07-21 14:35:00,35.68,35.7,35.67,35.7,49086.0,32.3463,32.3644,32.3372,32.3644,49086.0
2021-07-21 14:40:00,35.7,35.72,35.69,35.7,23308.0,32.3644,32.3826,32.3554,32.3644,23308.0
2021-07-21 14:45:00,35.7,35.7,35.66,35.66,11152.0,32.3644,32.3644,32.3282,32.3282,11152.0
2021-07-21 14:50:00,35.66,35.67,35.65,35.67,23090.0,32.3282,32.3372,32.3191,32.3372,23090.0
2021-07-21 14:55:00,35.66,35.68,35.66,35.66,18762.0,32.3282,32.3463,32.3282,32.3282,18762.0
2021-07-21 15:00:00,35.66,35.67,35.65,35.66,22756.0,32.3282,32.3372,32.3191,32.3282,22756.0
2021-07-21 15:05:00,35.66,35.68,35.64,35.66,34633.0,32.3282,32.3463,32.3101,32.3282,34633.0
2021-07-21 15:10:00,35.66,35.67,35.61,35.62,12239.0,32.3282,32.3372,32.2829,32.2919,12239.0
2021-07-21 15:15:00,35.62,35.64,35.61,35.63,16671.0,32.2919,32.3101,32.2829,32.301,16671.0
2021-07-21 15:20:00,35.62,35.63,35.6,35.6,9321.0,32.2919,32.301,32.2738,32.2738,9321.0
2021-07-21 15:25:00,35.61,35.61,35.56,35.57,32882.0,32.2829,32.2829,32.2375,32.2466,32882.0
2021-07-21 15:30:00,35.57,35.61,35.56,35.61,36646.0,32.2466,32.2829,32.2375,32.2829,36646.0
2021-07-21 15:35:00,35.61,35.61,35.54,35.55,33473.0,32.2829,32.2829,32.2194,32.2285,33473.0
2021-07-21 15:40:00,35.54,35.57,35.54,35.55,51829.0,32.2194,32.2466,32.2194,32.2285,51829.0
2021-07-21 15:45:00,35.54,35.57,35.53,35.55,124551.0,32.2194,32.2466,32.2103,32.2285,124551.0
2021-07-21 15:50:00,35.54,35.54,35.5,35.52,162106.0,32.2194,32.2194,32.1831,32.2013,162106.0
2021-07-21 15:55:00,35.52,35.53,35.48,35.51,182974.0,32.2013,32.2103,32.165,32.1922,182974.0
2021-07-22 09:30:00,35.46,35.5,35.37,35.37,69143.0,32.1469,32.1831,32.0653,32.0653,69143.0
2021-07-22 09:35:00,35.37,35.39,35.31,35.31,29175.0,32.0653,32.0834,32.0109,32.0109,29175.0
2021-07-22 09:40:00,35.31,35.39,35.31,35.34,37724.0,32.0109,32.0834,32.0109,32.0381,37724.0
2021-07-22 09:45:00,35.34,35.48,35.32,35.45,68849.0,32.0381,32.165,32.0199,32.1378,68849.0
2021-07-22 09:50:00,35.45,35.45,35.39,35.4,28783.0,32.1378,32.1378,32.0834,32.0925,28783.0
2021-07-22 09:55:00,35.4,35.4,35.3,35.3,23989.0,32.0925,32.0925,32.0018,32.0018,23989.0
2021-07-22 10:00:00,35.3,35.34,35.27,35.32,25201.0,32.0018,32.0381,31.9746,32.0199,25201.0
2021-07-22 10:05:00,35.33,35.33,35.26,35.27,17751.0,32.029,32.029,31.9656,31.9746,17751.0
2021-07-22 10:10:00,35.27,35.32,35.25,35.28,28718.0,31.9746,32.0199,31.9565,31.9837,28718.0
2021-07-22 10:15:00,35.27,35.35,35.26,35.32,16886.0,31.9746,32.0471,31.9656,32.0199,16886.0
2021-07-22 10:20:00,35.32,35.37,35.29,35.34,35520.0,32.0199,32.0653,31.9928,32.0381,35520.0
2021-07-22 10:25:00,35.33,35.36,35.32,35.35,35190.0,32.029,32.0562,32.0199,32.0471,35190.0
2021-07-22 10:30:00,35.35,35.39,35.32,35.37,31237.0,32.0471,32.0834,32.0199,32.0653,31237.0
2021-07-22 10:35:00,35.37,35.43,35.37,35.42,13485.0,32.0653,32.1197,32.0653,32.1106,13485.0
2021-07-22 10:40:00,35.43,35.44,35.41,35.43,6678.0,32.1197,32.1287,32.1015,32.1197,6678.0
2021-07-22 10:45:00,35.43,35.45,35.41,35.44,26068.0,32.1197,32.1378,32.1015,32.1287,26068.0
2021-07-22 10:50:00,35.44,35.5,35.43,35.47,26195.0,32.1287,32.1831,32.1197,32.1559,26195.0
2021-07-22 10:55:00,35.47,35.51,35.47,35.5,15886.0,32.1559,32.1922,32.1559,32.1831,15886.0
2021-07-22 11:00:00,35.5,35.52,35.48,35.48,11096.0,32.1831,32.2013,32.165,32.165,11096.0
2021-07-22 11:05:00,35.48,35.54,35.48,35.54,15935.0,32.165,32.2194,32.165,32.2194,15935.0
2021-07-22 11:10:00,35.54,35.55,35.52,35.55,8699.0,32.2194,32.2285,32.2013,32.2285,8699.0
2021-07-22 11:15:00,35.55,35.61,35.54,35.61,19950.0,32.2285,32.2829,32.2194,32.2829,19950.0
2021-07-22 11:20:00,35.61,35.63,35.59,35.59,9207.0,32.2829,32.301,32.2647,32.2647,9207.0
2021-07-22 11:25:00,35.59,35.61,35.57,35.59,10915.0,32.2647,32.2829,32.2466,32.2647,10915.0
2021-07-22 11:30:00,35.57,35.59,35.53,35.54,33962.0,32.2466,32.2647,32.2103,32.2194,33962.0
2021-07-22 11:35:00,35.55,35.57,35.53,35.54,15817.0,32.2285,32.2466,32.2103,32.2194,15817.0
2021-07-22 11:40:00,35.55,35.55,35.52,35.54,13635.0,32.2285,32.2285,32.2013,32.2194,13635.0
2021-07-22 11:45:00,35.53,35.56,35.52,35.55,18404.0,32.2103,32.2375,32.2013,32.2285,18404.0
2021-07-22 11:50:00,35.55,35.58,35.53,35.55,33617.0,32.2285,32.2557,32.2103,32.2285,33617.0
2021-07-22 11:55:00,35.55,35.56,35.53,35.56,20436.0,32.2285,32.2375,32.2103,32.2375,20436.0
2021-07-22 12:00:00,35.55,35.6,35.55,35.58,14930.0,32.2285,32.2738,32.2285,32.2557,14930.0
2021-07-22 12:05:00,35.58,35.58,35.55,35.55,10700.0,32.2557,32.2557,32.2285,32.2285,10700.0
2021-07-22 12:10:00,35.56,35.57,35.54,35.56,15736.0,32.2375,32.2466,32.2194,32.2375,15736.0
2021-07-22 12:15:00,35.57,35.58,35.54,35.54,7970.0,32.2466,32.2557,32.2194,32.2194,7970.0
2021-07-22 12:20:00,35.54,35.54,35.5,35.5,10067.0,32.2194,32.2194,32.1831,32.1831,10067.0
2021-07-22 12:25:00,35.5,35.53,35.49,35.51,12941.0,32.1831,32.2103,32.1741,32.1922,12941.0
2021-07-22 12:30:00,35.5,35.54,35.49,35.53,18795.0,32.1831,32.2194,32.1741,32.2103,18795.0
2021-07-22 12:35:00,35.53,35.54,35.51,35.54,24286.0,32.2103,32.2194,32.1922,32.2194,24286.0
2021-07-22 12:40:00,35.54,35.57,35.53,35.55,24323.0,32.2194,32.2466,32.2103,32.2285,24323.0
2021-07-22 12:45:00,35.55,35.56,35.51,35.52,14589.0,32.2285,32.2375,32.1922,32.2013,14589.0
2021-07-22 12:50:00,35.53,35.56,35.52,35.52,18791.0,32.2103,32.2375,32.2013,32.2013,18791.0
2021-07-22 12:55:00,35.52,35.56,35.52,35.54,7012.0,32.2013,32.2375,32.2013,32.2194,7012.0
2021-07-22 13:00:00,35.54,35.55,35.52,35.54,9301.0,32.2194,32.2285,32.2013,32.2194,9301.0
2021-07-22 13:05:00,35.54,35.56,35.53,35.55,17880.0,32.2194,32.2375,32.2103,32.2285,17880.0
2021-07-22 13:10:00,35.55,35.57,35.54,35.55,11881.0,32.2285,32.2466,32.2194,32.2285,11881.0
2021-07-22 13:15:00,35.55,35.55,35.53,35.53,12200.0,32.2285,32.2285,32.2103,32.2103,12200.0
2021-07-22 13:20:00,35.54,35.56,35.53,35.55,7081.0,32.2194,32.2375,32.2103,32.2285,7081.0
2021-07-22 13:25:00,35.56,35.57,35.55,35.55,10669.0,32.2375,32.2466,32.2285,32.2285,10669.0
2021-07-22 13:30:00,35.55,35.57,35.54,35.57,10408.0,32.2285,32.2466,32.2194,32.2466,10408.0
2021-07-22 13:35:00,35.57,35.58,35.56,35.58,9081.0,32.2466,32.2557,32.2375,32.2557,9081.0
2021-07-22 13:40:00,35.58,35.59,35.57,35.59,11986.0,32.2557,32.2647,32.2466,32.2647,11986.0
2021-07-22 13:45:00,35.59,35.65,35.58,35.64,57450.0,32.2647,32.3191,32.2557,32.3101,57450.0
2021-07-22 13:50:00,35.64,35.66,35.6,35.65,51628.0,32.3101,32.3282,32.2738,32.3191,51628.0
2021-07-22 13:55:00,35.65,35.66,35.63,35.65,21329.0,32.3191,32.3282,32.301,32.3191,21329.0
2021-07-22 14:00:00,35.64,35.68,35.64,35.67,15730.0,32.3101,32.3463,32.3101,32.3372,15730.0
2021-07-22 14:05:00,35.66,35.67,35.62,35.64,38528.0,32.3282,32.3372,32.2919,32.3101,38528.0
2021-07-22 14:10:00,35.65,35.67,35.63,35.64,40418.0,32.3191,32.3372,32.301,32.3101,40418.0
2021-07-22 14:15:00,35.64,35.65,35.62,35.63,31640.0,32.3101,32.3191,32.2919,32.301,31640.0
2021-07-22 14:20:00,35.62,35.64,35.62,35.64,9404.0,32.2919,32.3101,32.2919,32.3101,9404.0
2021-07-22 14:25:00,35.64,35.65,35.63,35.64,8860.0,32.3101,32.3191,32.301,32.3101,8860.0
2021-07-22 14:30:00,35.64,35.65,35.63,35.63,11976.0,32.3101,32.3191,32.301,32.301,11976.0
2021-07-22 14:35:00,35.63,35.64,35.58,35.59,76830.0,32.301,32.3101,32.2557,32.2647,76830.0
2021-07-22 14:40:00,35.6,35.62,35.59,35.6,18720.0,32.2738,32.2919,32.2647,32.2738,18720.0
2021-07-22 14:45:00,35.61,35.64,35.59,35.62,34536.0,32.2829,32.3101,32.2647,32.2919,34536.0
2021-07-22 14:50:00,35.62,35.64,35.61,35.62,25245.0,32.2919,32.3101,32.2829,32.2919,25245.0
2021-07-22 14:55:00,35.62,35.62,35.59,35.61,28393.0,32.2919,32.2919,32.2647,32.2829,28393.0
2021-07-22 15:00:00,35.61,35.65,35.61,35.65,13700.0,32.2829,32.3191,32.2829,32.3191,13700.0
2021-07-22 15:05:00,35.65,35.65,35.61,35.62,14559.0,32.3191,32.3191,32.2829,32.2919,14559.0
2021-07-22 15:10:00,35.63,35.67,35.62,35.66,26624.0,32.301,32.3372,32.2919,32.3282,26624.0
2021-07-22 15:15:00,35.66,35.67,35.64,35.66,75736.0,32.3282,32.3372,32.3101,32.3282,75736.0
2021-07-22 15:20:00,35.65,35.67,35.63,35.66,26039.0,32.3191,32.3372,32.301,32.3282,26039.0
2021-07-22 15:25:00,35.67,35.68,35.66,35.66,17829.0,32.3372,32.3463,32.3282,32.3282,17829.0
2021-07-22 15:30:00,35.67,35.69,35.65,35.66,102705.0,32.3372,32.3554,32.3191,32.3282,102705.0
2021-07-22 15:35:00,35.66,35.71,35.66,35.69,91482.0,32.3282,32.3735,32.3282,32.3554,91482.0
2021-07-22 15:40:00,35.69,35.75,35.68,35.75,59382.0,32.3554,32.4098,32.3463,32.4098,59382.0
2021-07-22 15:45:00,35.75,35.76,35.71,35.73,150872.0,32.4098,32.4188,32.3735,32.3916,150872.0
2021-07-22 15:50:00,35.73,35.74,35.71,35.72,152585.0,32.3916,32.4007,32.3735,32.3826,152585.0
2021-07-22 15:55:00,35.71,35.74,35.7,35.73,232918.0,32.3735,32.4007,32.3644,32.3916,232918.0
2021-07-23 09:30:00,35.8,35.84,35.69,35.7,57161.0,32.4551,32.4914,32.3554,32.3644,57161.0
2021-07-23 09:35:00,35.7,35.72,35.64,35.65,33633.0,32.3644,32.3826,32.3101,32.3191,33633.0
2021-07-23 09:40:00,35.65,35.74,35.65,35.7,32582.0,32.3191,32.4007,32.3191,32.3644,32582.0
2021-07-23 09:45:00,35.7,35.71,35.67,35.7,25434.0,32.3644,32.3735,32.3372,32.3644,25434.0
2021-07-23 09:50:00,35.7,35.73,35.69,35.73,8883.0,32.3644,32.3916,32.3554,32.3916,8883.0
2021-07-23 09:55:00,35.73,35.76,35.72,35.73,10327.0,32.3916,32.4188,32.3826,32.3916,10327.0
2021-07-23 10:00:00,35.73,35.79,35.73,35.77,30157.0,32.3916,32.446,32.3916,32.4279,30157.0
2021-07-23 10:05:00,35.78,35.82,35.78,35.82,17992.0,32.437,32.4732,32.437,32.4732,17992.0
2021-07-23 10:10:00,35.82,35.82,35.77,35.8,25950.0,32.4732,32.4732,32.4279,32.4551,25950.0
2021-07-23 10:15:00,35.8,35.85,35.79,35.83,61426.0,32.4551,32.5004,32.446,32.4823,61426.0
2021-07-23 10:20:00,35.83,35.85,35.81,35.83,22293.0,32.4823,32.5004,32.4642,32.4823,22293.0
2021-07-23 10:25:00,35.83,35.83,35.78,35.79,16564.0,32.4823,32.4823,32.437,32.446,16564.0
2021-07-23 10:30:00,35.79,35.81,35.7,35.7,77911.0,32.446,32.4642,32.3644,32.3644,77911.0
2021-07-23 10:35:00,35.71,35.72,35.66,35.69,23739.0,32.3735,32.3826,32.3282,32.3554,23739.0
2021-07-23 10:40:00,35.69,35.74,35.67,35.74,115726.0,32.3554,32.4007,32.3372,32.4007,115726.0
2021-07-23 10:45:00,35.75,35.75,35.73,35.75,20961.0,32.4098,32.4098,32.3916,32.4098,20961.0
2021-07-23 10:50:00,35.74,35.77,35.72,35.77,21949.0,32.4007,32.4279,32.3826,32.4279,21949.0
2021-07-23 10:55:00,35.78,35.82,35.78,35.81,10068.0,32.437,32.4732,32.437,32.4642,10068.0
2021-07-23 11:00:00,35.82,35.85,35.81,35.84,12389.0,32.4732,32.5004,32.4642,32.4914,12389.0
2021-07-23 11:05:00,35.84,35.85,35.83,35.84,10595.0,32.4914,32.5004,32.4823,32.4914,10595.0
2021-07-23 11:10:00,35.84,35.87,35.84,35.86,111897.0,32.4914,32.5186,32.4914,32.5095,111897.0
2021-07-23 11:15:00,35.85,35.89,35.84,35.89,15207.0,32.5004,32.5367,32.4914,32.5367,15207.0
2021-07-23 11:20:00,35.88,35.89,35.86,35.89,9208.0,32.5276,32.5367,32.5095,32.5367,9208.0
2021-07-23 11:25:00,35.89,35.91,35.87,35.91,12937.0,32.5367,32.5548,32.5186,32.5548,12937.0
2021-07-23 11:30:00,35.91,35.95,35.9,35.91,24700.0,32.5548,32.5911,32.5458,32.5548,24700.0
2021-07-23 11:35:00,35.91,35.94,35.9,35.91,19215.0,32.5548,32.582,32.5458,32.5548,19215.0
2021-07-23 11:40:00,35.91,35.98,35.91,35.96,20119.0,32.5548,32.6183,32.5548,32.6002,20119.0
2021-07-23 11:45:00,35.96,36.04,35.95,36.0,41857.0,32.6002,32.6727,32.5911,32.6364,41857.0
2021-07-23 11:50:00,36.0,36.0,35.97,35.98,8697.0,32.6364,32.6364,32.6092,32.6183,8697.0
2021-07-23 11:55:00,35.98,35.98,35.93,35.94,38839.0,32.6183,32.6183,32.573,32.582,38839.0
2021-07-23 12:00:00,35.94,35.99,35.93,35.98,23582.0,32.582,32.6273,32.573,32.6183,23582.0
2021-07-23 12:05:00,35.98,36.01,35.97,35.99,9648.0,32.6183,32.6455,32.6092,32.6273,9648.0
2021-07-23 12:10:00,35.98,35.99,35.97,35.98,4470.0,32.6183,32.6273,32.6092,32.6183,4470.0
2021-07-23 12:15:00,35.98,35.99,35.97,35.99,10712.0,32.6183,32.6273,32.6092,32.6273,10712.0
2021-07-23 12:20:00,36.0,36.01,35.98,36.0,10867.0,32.6364,32.6455,32.6183,32.6364,10867.0
2021-07-23 12:25:00,36.0,36.0,35.98,36.0,4305.0,32.6364,32.6364,32.6183,32.6364,4305.0
2021-07-23 12:30:00,36.0,36.02,35.99,36.02,7604.0,32.6364,32.6545,32.6273,32.6545,7604.0
2021-07-23 12:35:00,36.02,36.03,36.0,36.03,15060.0,32.6545,32.6636,32.6364,32.6636,15060.0
2021-07-23 12:40:00,36.03,36.03,36.0,36.01,21205.0,32.6636,32.6636,32.6364,32.6455,21205.0
2021-07-23 12:45:00,36.02,36.02,35.99,36.0,7183.0,32.6545,32.6545,32.6273,32.6364,7183.0
2021-07-23 12:50:00,36.0,36.04,35.98,36.02,103285.0,32.6364,32.6727,32.6183,32.6545,103285.0
2021-07-23 12:55:00,36.02,36.05,36.02,36.04,11091.0,32.6545,32.6817,32.6545,32.6727,11091.0
2021-07-23 13:00:00,36.04,36.07,36.04,36.07,19182.0,32.6727,32.6999,32.6727,32.6999,19182.0
2021-07-23 13:05:00,36.07,36.1,36.05,36.09,20298.0,32.6999,32.7271,32.6817,32.718,20298.0
2021-07-23 13:10:00,36.1,36.13,36.1,36.12,10370.0,32.7271,32.7543,32.7271,32.7452,10370.0
2021-07-23 13:15:00,36.12,36.16,36.12,36.16,20315.0,32.7452,32.7815,32.7452,32.7815,20315.0
2021-07-23 13:20:00,36.16,36.16,36.11,36.12,18884.0,32.7815,32.7815,32.7361,32.7452,18884.0
2021-07-23 13:25:00,36.11,36.14,36.11,36.13,8557.0,32.7361,32.7633,32.7361,32.7543,8557.0
2021-07-23 13:30:00,36.14,36.14,36.1,36.11,7373.0,32.7633,32.7633,32.7271,32.7361,7373.0
2021-07-23 13:35:00,36.1,36.12,36.1,36.12,8540.0,32.7271,32.7452,32.7271,32.7452,8540.0
2021-07-23 13:40:00,36.12,36.14,36.1,36.14,12041.0,32.7452,32.7633,32.7271,32.7633,12041.0
2021-07-23 13:45:00,36.13,36.14,36.11,36.12,11471.0,32.7543,32.7633,32.7361,32.7452,11471.0
2021-07-23 13:50:00,36.13,36.13,36.09,36.11,19650.0,32.7543,32.7543,32.718,32.7361,19650.0
2021-07-23 13:55:00,36.1,36.11,36.07,36.09,7100.0,32.7271,32.7361,32.6999,32.718,7100.0
2021-07-23 14:00:00,36.09,36.09,36.07,36.09,12634.0,32.718,32.718,32.6999,32.718,12634.0
2021-07-23 14:05:00,36.08,36.1,36.08,36.1,10172.0,32.7089,32.7271,32.7089,32.7271,10172.0
2021-07-23 14:10:00,36.11,36.12,36.09,36.12,6996.0,32.7361,32.7452,32.718,32.7452,6996.0
2021-07-23 14:15:00,36.11,36.19,36.11,36.17,179851.0,32.7361,32.8087,32.7361,32.7905,179851.0
2021-07-23 14:20:00,36.17,36.18,36.15,36.15,9948.0,32.7905,32.7996,32.7724,32.7724,9948.0
2021-07-23 14:25:00,36.16,36.16,36.15,36.16,5309.0,32.7815,32.7815,32.7724,32.7815,5309.0
2021-07-23 14:30:00,36.16,36.17,36.15,36.15,12713.0,32.7815,32.7905,32.7724,32.7724,12713.0
2021-07-23 14:35:00,36.15,36.17,36.14,36.16,8872.0,32.7724,32.7905,32.7633,32.7815,8872.0
2021-07-23 14:40:00,36.16,36.18,36.15,36.18,11429.0,32.7815,32.7996,32.7724,32.7996,11429.0
2021-07-23 14:45:00,36.18,36.18,36.16,36.17,10060.0,32.7996,32.7996,32.7815,32.7905,10060.0
2021-07-23 14:50:00,36.18,36.2,36.14,36.15,19165.0,32.7996,32.8177,32.7633,32.7724,19165.0
2021-07-23 14:55:00,36.15,36.16,36.13,36.15,14416.0,32.7724,32.7815,32.7543,32.7724,14416.0
2021-07-23 15:00:00,36.15,36.17,36.14,36.16,31029.0,32.7724,32.7905,32.7633,32.7815,31029.0
2021-07-23 15:05:00,36.16,36.17,36.14,36.15,22374.0,32.7815,32.7905,32.7633,32.7724,22374.0
2021-07-23 15:10:00,36.15,36.15,36.12,36.13,12921.0,32.7724,32.7724,32.7452,32.7543,12921.0
2021-07-23 15:15:00,36.14,36.16,36.14,36.16,13788.0,32.7633,32.7815,32.7633,32.7815,13788.0
2021-07-23 15:20:00,36.16,36.16,36.11,36.13,48541.0,32.7815,32.7815,32.7361,32.7543,48541.0
2021-07-23 15:25:00,36.13,36.16,36.12,36.16,26645.0,32.7543,32.7815,32.7452,32.7815,26645.0
2021-07-23 15:30:00,36.16,36.16,36.12,36.15,30727.0,32.7815,32.7815,32.7452,32.7724,30727.0
2021-07-23 15:35:00,36.15,36.15,36.12,36.15,16257.0,32.7724,32.7724,32.7452,32.7724,16257.0
2021-07-23 15:40:00,36.15,36.19,36.13,36.13,57423.0,32.7724,32.8087,32.7543,32.7543,57423.0
2021-07-23 15:45:00,36.13,36.15,36.05,36.06,103672.0,32.7543,32.7724,32.6817,32.6908,103672.0
2021-07-23 15:50:00,36.06,36.06,36.02,36.02,127726.0,32.6908,32.6908,32.6545,32.6545,127726.0
2021-07-23 15:55:00,36.03,36.08,36.0,36.07,237800.0,32.6636,32.7089,32.6364,32.6999,237800.0
2021-07-26 09:30:00,36.03,36.1,35.96,36.1,46714.0,32.6636,32.7271,32.6002,32.7271,46714.0
2021-07-26 09:35:00,36.09,36.14,36.08,36.11,44830.0,32.718,32.7633,32.7089,32.7361,44830.0
2021-07-26 09:40:00,36.1,36.11,35.96,36.0,30544.0,32.7271,32.7361,32.6002,32.6364,30544.0
2021-07-26 09:45:00,35.99,36.05,35.98,36.05,30578.0,32.6273,32.6817,32.6183,32.6817,30578.0
2021-07-26 09:50:00,36.04,36.05,35.99,35.99,29652.0,32.6727,32.6817,32.6273,32.6273,29652.0
2021-07-26 09:55:00,35.98,36.04,35.97,35.97,23698.0,32.6183,32.6727,32.6092,32.6092,23698.0
2021-07-26 10:00:00,35.98,35.99,35.94,35.99,42628.0,32.6183,32.6273,32.582,32.6273,42628.0
2021-07-26 10:05:00,36.0,36.0,35.94,36.0,35261.0,32.6364,32.6364,32.582,32.6364,35261.0
2021-07-26 10:10:00,36.0,36.03,35.98,36.01,38723.0,32.6364,32.6636,32.6183,32.6455,38723.0
2021-07-26 10:15:00,36.01,36.05,36.0,36.04,23234.0,32.6455,32.6817,32.6364,32.6727,23234.0
2021-07-26 10:20:00,36.04,36.04,36.01,36.04,15754.0,32.6727,32.6727,32.6455,32.6727,15754.0
2021-07-26 10:25:00,36.04,36.05,36.02,36.04,25046.0,32.6727,32.6817,32.6545,32.6727,25046.0
2021-07-26 10:30:00,36.04,36.07,36.02,36.07,18155.0,32.6727,32.6999,32.6545,32.6999,18155.0
2021-07-26 10:35:00,36.07,36.08,36.05,36.07,23185.0,32.6999,32.7089,32.6817,32.6999,23185.0
2021-07-26 10:40:00,36.07,36.07,36.03,36.04,23599.0,32.6999,32.6999,32.6636,32.6727,23599.0
2021-07-26 10:45:00,36.05,36.14,36.04,36.14,37706.0,32.6817,32.7633,32.6727,32.7633,37706.0
2021-07-26 10:50:00,36.13,36.13,36.07,36.07,21051.0,32.7543,32.7543,32.6999,32.6999,21051.0
2021-07-26 10:55:00,36.08,36.11,36.07,36.1,38824.0,32.7089,32.7361,32.6999,32.7271,38824.0
2021-07-26 11:00:00,36.1,36.13,36.07,36.08,31725.0,32.7271,32.7543,32.6999,32.7089,31725.0
2021-07-26 11:05:00,36.08,36.1,36.07,36.1,20897.0,32.7089,32.7271,32.6999,32.7271,20897.0
2021-07-26 11:10:00,36.1,36.13,36.1,36.13,18312.0,32.7271,32.7543,32.7271,32.7543,18312.0
2021-07-26 11:15:00,36.12,36.13,36.1,36.11,11897.0,32.7452,32.7543,32.7271,32.7361,11897.0
2021-07-26 11:20:00,36.11,36.11,36.09,36.1,13131.0,32.7361,32.7361,32.718,32.7271,13131.0
2021-07-26 11:25:00,36.09,36.12,36.09,36.09,14511.0,32.718,32.7452,32.718,32.718,14511.0
2021-07-26 11:30:00,36.09,36.13,36.08,36.12,31763.0,32.718,32.7543,32.7089,32.7452,31763.0
2021-07-26 11:35:00,36.13,36.13,36.1,36.11,10800.0,32.7543,32.7543,32.7271,32.7361,10800.0
2021-07-26 11:40:00,36.11,36.14,36.09,36.14,30834.0,32.7361,32.7633,32.718,32.7633,30834.0
2021-07-26 11:45:00,36.14,36.14,36.12,36.14,15944.0,32.7633,32.7633,32.7452,32.7633,15944.0
2021-07-26 11:50:00,36.14,36.17,36.13,36.16,23886.0,32.7633,32.7905,32.7543,32.7815,23886.0
2021-07-26 11:55:00,36.16,36.2,36.15,36.18,23009.0,32.7815,32.8177,32.7724,32.7996,23009.0
2021-07-26 12:00:00,36.18,36.18,36.15,36.16,14881.0,32.7996,32.7996,32.7724,32.7815,14881.0
2021-07-26 12:05:00,36.15,36.15,36.14,36.14,8707.0,32.7724,32.7724,32.7633,32.7633,8707.0
2021-07-26 12:10:00,36.14,36.15,36.14,36.15,17689.0,32.7633,32.7724,32.7633,32.7724,17689.0
2021-07-26 12:15:00,36.15,36.18,36.14,36.17,45897.0,32.7724,32.7996,32.7633,32.7905,45897.0
2021-07-26 12:20:00,36.17,36.18,36.14,36.15,14479.0,32.7905,32.7996,32.7633,32.7724,14479.0
2021-07-26 12:25:00,36.15,36.16,36.14,36.16,17402.0,32.7724,32.7815,32.7633,32.7815,17402.0
2021-07-26 12:30:00,36.16,36.16,36.13,36.15,20440.0,32.7815,32.7815,32.7543,32.7724,20440.0
2021-07-26 12:35:00,36.15,36.15,36.13,36.14,9742.0,32.7724,32.7724,32.7543,32.7633,9742.0
2021-07-26 12:40:00,36.13,36.15,36.12,36.15,33156.0,32.7543,32.7724,32.7452,32.7724,33156.0
2021-07-26 12:45:00,36.15,36.19,36.14,36.18,23294.0,32.7724,32.8087,32.7633,32.7996,23294.0
2021-07-26 12:50:00,36.19,36.19,36.17,36.19,10339.0,32.8087,32.8087,32.7905,32.8087,10339.0
2021-07-26 12:55:00,36.19,36.19,36.17,36.19,15043.0,32.8087,32.8087,32.7905,32.8087,15043.0
2021-07-26 13:00:00,36.19,36.21,36.18,36.21,13491.0,32.8087,32.8268,32.7996,32.8268,13491.0
2021-07-26 13:05:00,36.2,36.22,36.19,36.2,20024.0,32.8177,32.8359,32.8087,32.8177,20024.0
2021-07-26 13:10:00,36.2,36.2,36.17,36.19,10249.0,32.8177,32.8177,32.7905,32.8087,10249.0
2021-07-26 13:15:00,36.19,36.19,36.18,36.19,6200.0,32.8087,32.8087,32.7996,32.8087,6200.0
2021-07-26 13:20:00,36.18,36.18,36.15,36.16,7095.0,32.7996,32.7996,32.7724,32.7815,7095.0
2021-07-26 13:25:00,36.16,36.17,36.15,36.16,26037.0,32.7815,32.7905,32.7724,32.7815,26037.0
2021-07-26 13:30:00,36.16,36.17,36.13,36.15,30411.0,32.7815,32.7905,32.7543,32.7724,30411.0
2021-07-26 13:35:00,36.15,36.17,36.15,36.16,23629.0,32.7724,32.7905,32.7724,32.7815,23629.0
2021-07-26 13:40:00,36.16,36.17,36.15,36.16,14731.0,32.7815,32.7905,32.7724,32.7815,14731.0
2021-07-26 13:45:00,36.16,36.19,36.15,36.19,24150.0,32.7815,32.8087,32.7724,32.8087,24150.0
2021-07-26 13:50:00,36.19,36.2,36.18,36.19,13659.0,32.8087,32.8177,32.7996,32.8087,13659.0
2021-07-26 13:55:00,36.18,36.2,36.18,36.19,19633.0,32.7996,32.8177,32.7996,32.8087,19633.0
2021-07-26 14:00:00,36.2,36.2,36.18,36.19,21072.0,32.8177,32.8177,32.7996,32.8087,21072.0
2021-07-26 14:05:00,36.2,36.24,36.19,36.23,29525.0,32.8177,32.854,32.8087,32.8449,29525.0
2021-07-26 14:10:00,36.24,36.24,36.21,36.23,112973.0,32.854,32.854,32.8268,32.8449,112973.0
2021-07-26 14:15:00,36.23,36.25,36.22,36.25,28176.0,32.8449,32.8631,32.8359,32.8631,28176.0
2021-07-26 14:20:00,36.24,36.25,36.21,36.22,15971.0,32.854,32.8631,32.8268,32.8359,15971.0
2021-07-26 14:25:00,36.22,36.22,36.15,36.15,29632.0,32.8359,32.8359,32.7724,32.7724,29632.0
2021-07-26 14:30:00,36.15,36.19,36.11,36.18,121851.0,32.7724,32.8087,32.7361,32.7996,121851.0
2021-07-26 14:35:00,36.18,36.19,36.16,36.16,19570.0,32.7996,32.8087,32.7815,32.7815,19570.0
2021-07-26 14:40:00,36.17,36.18,36.15,36.16,47114.0,32.7905,32.7996,32.7724,32.7815,47114.0
2021-07-26 14:45:00,36.16,36.16,36.14,36.16,19816.0,32.7815,32.7815,32.7633,32.7815,19816.0
2021-07-26 14:50:00,36.16,36.16,36.15,36.16,14175.0,32.7815,32.7815,32.7724,32.7815,14175.0
2021-07-26 14:55:00,36.16,36.16,36.14,36.15,20549.0,32.7815,32.7815,32.7633,32.7724,20549.0
2021-07-26 15:00:00,36.16,36.16,36.15,36.16,23057.0,32.7815,32.7815,32.7724,32.7815,23057.0
2021-07-26 15:05:00,36.15,36.15,36.13,36.15,31283.0,32.7724,32.7724,32.7543,32.7724,31283.0
2021-07-26 15:10:00,36.15,36.15,36.13,36.14,19236.0,32.7724,32.7724,32.7543,32.7633,19236.0
2021-07-26 15:15:00,36.13,36.15,36.12,36.15,45753.0,32.7543,32.7724,32.7452,32.7724,45753.0
2021-07-26 15:20:00,36.15,36.16,36.14,36.16,22475.0,32.7724,32.7815,32.7633,32.7815,22475.0
2021-07-26 15:25:00,36.16,36.16,36.13,36.13,26876.0,32.7815,32.7815,32.7543,32.7543,26876.0
2021-07-26 15:30:00,36.13,36.14,36.11,36.14,38733.0,32.7543,32.7633,32.7361,32.7633,38733.0
2021-07-26 15:35:00,36.14,36.14,36.1,36.11,36439.0,32.7633,32.7633,32.7271,32.7361,36439.0
2021-07-26 15:40:00,36.1,36.11,36.09,36.09,13332.0,32.7271,32.7361,32.718,32.718,13332.0
2021-07-26 15:45:00,36.09,36.1,36.08,36.09,49905.0,32.718,32.7271,32.7089,32.718,49905.0
2021-07-26 15:50:00,36.1,36.12,36.07,36.08,123110.0,32.7271,32.7452,32.6999,32.7089,123110.0
2021-07-26 15:55:00,36.08,36.09,36.03,36.05,265075.0,32.7089,32.718,32.6636,32.6817,265075.0
2021-07-27 09:30:00,36.04,36.06,35.88,35.95,112558.0,32.6727,32.6908,32.5276,32.5911,112558.0
2021-07-27 09:35:00,35.96,36.01,35.9,35.91,49969.0,32.6002,32.6455,32.5458,32.5548,49969.0
2021-07-27 09:40:00,35.91,36.0,35.9,35.98,54942.0,32.5548,32.6364,32.5458,32.6183,54942.0
2021-07-27 09:45:00,35.97,35.97,35.88,35.93,50483.0,32.6092,32.6092,32.5276,32.573,50483.0
2021-07-27 09:50:00,35.93,35.97,35.9,35.91,33944.0,32.573,32.6092,32.5458,32.5548,33944.0
2021-07-27 09:55:00,35.92,36.04,35.89,36.01,38995.0,32.5639,32.6727,32.5367,32.6455,38995.0
2021-07-27 10:00:00,36.01,36.13,36.01,36.09,48945.0,32.6455,32.7543,32.6455,32.718,48945.0
2021-07-27 10:05:00,36.09,36.1,36.05,36.05,14654.0,32.718,32.7271,32.6817,32.6817,14654.0
2021-07-27 10:10:00,36.05,36.22,36.05,36.18,49933.0,32.6817,32.8359,32.6817,32.7996,49933.0
2021-07-27 10:15:00,36.17,36.19,36.11,36.13,35335.0,32.7905,32.8087,32.7361,32.7543,35335.0
2021-07-27 10:20:00,36.12,36.14,36.07,36.09,29534.0,32.7452,32.7633,32.6999,32.718,29534.0
2021-07-27 10:25:00,36.08,36.1,36.06,36.08,41483.0,32.7089,32.7271,32.6908,32.7089,41483.0
2021-07-27 10:30:00,36.08,36.1,36.05,36.07,86713.0,32.7089,32.7271,32.6817,32.6999,86713.0
2021-07-27 10:35:00,36.06,36.1,36.06,36.09,88935.0,32.6908,32.7271,32.6908,32.718,88935.0
2021-07-27 10:40:00,36.08,36.13,36.08,36.13,44894.0,32.7089,32.7543,32.7089,32.7543,44894.0
2021-07-27 10:45:00,36.13,36.13,36.07,36.08,22009.0,32.7543,32.7543,32.6999,32.7089,22009.0
2021-07-27 10:50:00,36.08,36.08,36.0,36.02,36407.0,32.7089,32.7089,32.6364,32.6545,36407.0
2021-07-27 10:55:00,36.02,36.03,35.96,35.97,30260.0,32.6545,32.6636,32.6002,32.6092,30260.0
2021-07-27 11:00:00,35.97,35.97,35.93,35.97,31077.0,32.6092,32.6092,32.573,32.6092,31077.0
2021-07-27 11:05:00,35.96,35.98,35.95,35.98,21111.0,32.6002,32.6183,32.5911,32.6183,21111.0
2021-07-27 11:10:00,35.97,36.0,35.96,36.0,24212.0,32.6092,32.6364,32.6002,32.6364,24212.0
2021-07-27 11:15:00,36.0,36.05,35.99,36.0,23888.0,32.6364,32.6817,32.6273,32.6364,23888.0
2021-07-27 11:20:00,36.0,36.04,35.99,36.02,13309.0,32.6364,32.6727,32.6273,32.6545,13309.0
2021-07-27 11:25:00,36.02,36.04,35.99,36.04,35707.0,32.6545,32.6727,32.6273,32.6727,35707.0
2021-07-27 11:30:00,36.03,36.04,36.0,36.02,16921.0,32.6636,32.6727,32.6364,32.6545,16921.0
2021-07-27 11:35:00,36.02,36.06,36.02,36.05,47731.0,32.6545,32.6908,32.6545,32.6817,47731.0
2021-07-27 11:40:00,36.05,36.08,36.05,36.07,14809.0,32.6817,32.7089,32.6817,32.6999,14809.0
2021-07-27 11:45:00,36.07,36.08,36.04,36.06,39024.0,32.6999,32.7089,32.6727,32.6908,39024.0
2021-07-27 11:50:00,36.05,36.06,36.01,36.01,13396.0,32.6817,32.6908,32.6455,32.6455,13396.0
2021-07-27 11:55:00,36.01,36.02,35.93,35.94,44045.0,32.6455,32.6545,32.573,32.582,44045.0
2021-07-27 12:00:00,35.94,35.94,35.91,35.93,40257.0,32.582,32.582,32.5548,32.573,40257.0
2021-07-27 12:05:00,35.93,35.94,35.9,35.94,37988.0,32.573,32.582,32.5458,32.582,37988.0
2021-07-27 12:10:00,35.94,35.94,35.86,35.87,45188.0,32.582,32.582,32.5095,32.5186,45188.0
2021-07-27 12:15:00,35.87,35.89,35.83,35.84,133678.0,32.5186,32.5367,32.4823,32.4914,133678.0
2021-07-27 12:20:00,35.84,35.86,35.82,35.83,70244.0,32.4914,32.5095,32.4732,32.4823,70244.0
2021-07-27 12:25:00,35.83,35.83,35.81,35.82,28170.0,32.4823,32.4823,32.4642,32.4732,28170.0
2021-07-27 12:30:00,35.83,35.84,35.81,35.83,56980.0,32.4823,32.4914,32.4642,32.4823,56980.0
2021-07-27 12:35:00,35.83,35.84,35.81,35.83,34731.0,32.4823,32.4914,32.4642,32.4823,34731.0
2021-07-27 12:40:00,35.83,35.83,35.81,35.83,30054.0,32.4823,32.4823,32.4642,32.4823,30054.0
2021-07-27 12:45:00,35.82,35.83,35.77,35.77,31707.0,32.4732,32.4823,32.4279,32.4279,31707.0
2021-07-27 12:50:00,35.77,35.79,35.77,35.79,49259.0,32.4279,32.446,32.4279,32.446,49259.0
2021-07-27 12:55:00,35.78,35.79,35.76,35.76,30147.0,32.437,32.446,32.4188,32.4188,30147.0
2021-07-27 13:00:00,35.77,35.77,35.75,35.76,23780.0,32.4279,32.4279,32.4098,32.4188,23780.0
2021-07-27 13:05:00,35.76,35.78,35.73,35.77,66563.0,32.4188,32.437,32.3916,32.4279,66563.0
2021-07-27 13:10:00,35.78,35.78,35.75,35.76,23013.0,32.437,32.437,32.4098,32.4188,23013.0
2021-07-27 13:15:00,35.76,35.77,35.74,35.77,35029.0,32.4188,32.4279,32.4007,32.4279,35029.0
2021-07-27 13:20:00,35.77,35.77,35.74,35.77,44302.0,32.4279,32.4279,32.4007,32.4279,44302.0
2021-07-27 13:25:00,35.76,35.78,35.75,35.77,59131.0,32.4188,32.437,32.4098,32.4279,59131.0
2021-07-27 13:30:00,35.77,35.77,35.69,35.7,58609.0,32.4279,32.4279,32.3554,32.3644,58609.0
2021-07-27 13:35:00,35.7,35.75,35.68,35.75,68442.0,32.3644,32.4098,32.3463,32.4098,68442.0
2021-07-27 13:40:00,35.75,35.75,35.65,35.68,41700.0,32.4098,32.4098,32.3191,32.3463,41700.0
2021-07-27 13:45:00,35.68,35.69,35.66,35.66,23843.0,32.3463,32.3554,32.3282,32.3282,23843.0
2021-07-27 13:50:00,35.66,35.67,35.61,35.63,76922.0,32.3282,32.3372,32.2829,32.301,76922.0
2021-07-27 13:55:00,35.63,35.63,35.58,35.59,53958.0,32.301,32.301,32.2557,32.2647,53958.0
2021-07-27 14:00:00,35.59,35.6,35.58,35.59,30680.0,32.2647,32.2738,32.2557,32.2647,30680.0
2021-07-27 14:05:00,35.6,35.6,35.54,35.55,53315.0,32.2738,32.2738,32.2194,32.2285,53315.0
2021-07-27 14:10:00,35.55,35.62,35.53,35.58,170652.0,32.2285,32.2919,32.2103,32.2557,170652.0
2021-07-27 14:15:00,35.59,35.61,35.53,35.55,54867.0,32.2647,32.2829,32.2103,32.2285,54867.0
2021-07-27 14:20:00,35.55,35.55,35.48,35.49,81818.0,32.2285,32.2285,32.165,32.1741,81818.0
2021-07-27 14:25:00,35.5,35.54,35.48,35.54,100314.0,32.1831,32.2194,32.165,32.2194,100314.0
2021-07-27 14:30:00,35.53,35.53,35.47,35.48,30726.0,32.2103,32.2103,32.1559,32.165,30726.0
2021-07-27 14:35:00,35.48,35.5,35.47,35.49,21267.0,32.165,32.1831,32.1559,32.1741,21267.0
2021-07-27 14:40:00,35.49,35.54,35.48,35.53,90671.0,32.1741,32.2194,32.165,32.2103,90671.0
2021-07-27 14:45:00,35.54,35.56,35.53,35.54,74774.0,32.2194,32.2375,32.2103,32.2194,74774.0
2021-07-27 14:50:00,35.53,35.55,35.52,35.55,67944.0,32.2103,32.2285,32.2013,32.2285,67944.0
2021-07-27 14:55:00,35.55,35.55,35.53,35.55,35299.0,32.2285,32.2285,32.2103,32.2285,35299.0
2021-07-27 15:00:00,35.55,35.6,35.54,35.55,93033.0,32.2285,32.2738,32.2194,32.2285,93033.0
2021-07-27 15:05:00,35.55,35.55,35.51,35.54,82536.0,32.2285,32.2285,32.1922,32.2194,82536.0
2021-07-27 15:10:00,35.54,35.57,35.53,35.55,84536.0,32.2194,32.2466,32.2103,32.2285,84536.0
2021-07-27 15:15:00,35.55,35.56,35.53,35.55,71194.0,32.2285,32.2375,32.2103,32.2285,71194.0
2021-07-27 15:20:00,35.55,35.55,35.5,35.51,40627.0,32.2285,32.2285,32.1831,32.1922,40627.0
2021-07-27 15:25:00,35.5,35.51,35.47,35.49,44614.0,32.1831,32.1922,32.1559,32.1741,44614.0
2021-07-27 15:30:00,35.49,35.5,35.47,35.48,46579.0,32.1741,32.1831,32.1559,32.165,46579.0
2021-07-27 15:35:00,35.48,35.51,35.46,35.48,114879.0,32.165,32.1922,32.1469,32.165,114879.0
2021-07-27 15:40:00,35.49,35.49,35.44,35.45,115316.0,32.1741,32.1741,32.1287,32.1378,115316.0
2021-07-27 15:45:00,35.45,35.46,35.42,35.45,203074.0,32.1378,32.1469,32.1106,32.1378,203074.0
2021-07-27 15:50:00,35.46,35.49,35.42,35.47,299077.0,32.1469,32.1741,32.1106,32.1559,299077.0
2021-07-27 15:55:00,35.47,35.52,35.45,35.5,481608.0,32.1559,32.2013,32.1378,32.1831,481608.0
2021-07-28 09:30:00,35.33,35.43,35.17,35.23,115742.0,32.029,32.1197,31.884,31.9384,115742.0
2021-07-28 09:35:00,35.23,35.45,35.21,35.41,97668.0,31.9384,32.1378,31.9202,32.1015,97668.0
2021-07-28 09:40:00,35.4,35.48,35.4,35.42,51577.0,32.0925,32.165,32.0925,32.1106,51577.0
2021-07-28 09:45:00,35.43,35.45,35.33,35.35,49352.0,32.1197,32.1378,32.029,32.0471,49352.0
2021-07-28 09:50:00,35.36,35.37,35.28,35.34,51636.0,32.0562,32.0653,31.9837,32.0381,51636.0
2021-07-28 09:55:00,35.34,35.41,35.33,35.37,35952.0,32.0381,32.1015,32.029,32.0653,35952.0
2021-07-28 10:00:00,35.37,35.39,35.35,35.38,59980.0,32.0653,32.0834,32.0471,32.0743,59980.0
2021-07-28 10:05:00,35.38,35.4,35.33,35.34,53280.0,32.0743,32.0925,32.029,32.0381,53280.0
2021-07-28 10:10:00,35.34,35.35,35.32,35.34,22717.0,32.0381,32.0471,32.0199,32.0381,22717.0
2021-07-28 10:15:00,35.34,35.39,35.34,35.37,42860.0,32.0381,32.0834,32.0381,32.0653,42860.0
2021-07-28 10:20:00,35.37,35.46,35.36,35.44,57847.0,32.0653,32.1469,32.0562,32.1287,57847.0
2021-07-28 10:25:00,35.44,35.52,35.44,35.52,61359.0,32.1287,32.2013,32.1287,32.2013,61359.0
2021-07-28 10:30:00,35.52,35.52,35.47,35.48,23138.0,32.2013,32.2013,32.1559,32.165,23138.0
2021-07-28 10:35:00,35.48,35.51,35.45,35.47,32582.0,32.165,32.1922,32.1378,32.1559,32582.0
2021-07-28 10:40:00,35.47,35.47,35.38,35.4,53123.0,32.1559,32.1559,32.0743,32.0925,53123.0
2021-07-28 10:45:00,35.4,35.43,35.34,35.34,21437.0,32.0925,32.1197,32.0381,32.0381,21437.0
2021-07-28 10:50:00,35.34,35.37,35.3,35.34,33291.0,32.0381,32.0653,32.0018,32.0381,33291.0
2021-07-28 10:55:00,35.34,35.37,35.31,35.32,21337.0,32.0381,32.0653,32.0109,32.0199,21337.0
2021-07-28 11:00:00,35.31,35.31,35.25,35.26,22825.0,32.0109,32.0109,31.9565,31.9656,22825.0
2021-07-28 11:05:00,35.26,35.3,35.24,35.3,33151.0,31.9656,32.0018,31.9474,32.0018,33151.0
2021-07-28 11:10:00,35.3,35.31,35.27,35.27,23605.0,32.0018,32.0109,31.9746,31.9746,23605.0
2021-07-28 11:15:00,35.28,35.28,35.23,35.23,22116.0,31.9837,31.9837,31.9384,31.9384,22116.0
2021-07-28 11:20:00,35.23,35.23,35.18,35.23,58763.0,31.9384,31.9384,31.893,31.9384,58763.0
2021-07-28 11:25:00,35.23,35.3,35.22,35.28,19006.0,31.9384,32.0018,31.9293,31.9837,19006.0
2021-07-28 11:30:00,35.27,35.3,35.24,35.26,28267.0,31.9746,32.0018,31.9474,31.9656,28267.0
2021-07-28 11:35:00,35.26,35.3,35.25,35.3,14524.0,31.9656,32.0018,31.9565,32.0018,14524.0
2021-07-28 11:40:00,35.3,35.34,35.29,35.34,24862.0,32.0018,32.0381,31.9928,32.0381,24862.0
2021-07-28 11:45:00,35.34,35.34,35.3,35.3,15376.0,32.0381,32.0381,32.0018,32.0018,15376.0
2021-07-28 11:50:00,35.3,35.31,35.25,35.28,29468.0,32.0018,32.0109,31.9565,31.9837,29468.0
2021-07-28 11:55:00,35.28,35.3,35.27,35.29,12125.0,31.9837,32.0018,31.9746,31.9928,12125.0
2021-07-28 12:00:00,35.29,35.29,35.25,35.26,24369.0,31.9928,31.9928,31.9565,31.9656,24369.0
2021-07-28 12:05:00,35.25,35.26,35.23,35.23,16708.0,31.9565,31.9656,31.9384,31.9384,16708.0
2021-07-28 12:10:00,35.23,35.24,35.22,35.23,12691.0,31.9384,31.9474,31.9293,31.9384,12691.0
2021-07-28 12:15:00,35.22,35.26,35.21,35.23,30849.0,31.9293,31.9656,31.9202,31.9384,30849.0
2021-07-28 12:20:00,35.23,35.24,35.21,35.22,14367.0,31.9384,31.9474,31.9202,31.9293,14367.0
2021-07-28 12:25:00,35.22,35.23,35.2,35.2,15076.0,31.9293,31.9384,31.9112,31.9112,15076.0
2021-07-28 12:30:00,35.2,35.22,35.2,35.2,17655.0,31.9112,31.9293,31.9112,31.9112,17655.0
2021-07-28 12:35:00,35.2,35.21,35.18,35.21,25286.0,31.9112,31.9202,31.893,31.9202,25286.0
2021-07-28 12:40:00,35.2,35.2,35.17,35.2,28103.0,31.9112,31.9112,31.884,31.9112,28103.0
2021-07-28 12:45:00,35.2,35.24,35.2,35.23,13258.0,31.9112,31.9474,31.9112,31.9384,13258.0
2021-07-28 12:50:00,35.23,35.24,35.21,35.23,24855.0,31.9384,31.9474,31.9202,31.9384,24855.0
2021-07-28 12:55:00,35.23,35.28,35.22,35.28,38665.0,31.9384,31.9837,31.9293,31.9837,38665.0
2021-07-28 13:00:00,35.28,35.28,35.24,35.25,40818.0,31.9837,31.9837,31.9474,31.9565,40818.0
2021-07-28 13:05:00,35.25,35.28,35.25,35.26,135084.0,31.9565,31.9837,31.9565,31.9656,135084.0
2021-07-28 13:10:00,35.25,35.26,35.23,35.24,14877.0,31.9565,31.9656,31.9384,31.9474,14877.0
2021-07-28 13:15:00,35.25,35.27,35.22,35.25,33027.0,31.9565,31.9746,31.9293,31.9565,33027.0
2021-07-28 13:20:00,35.26,35.26,35.23,35.23,16464.0,31.9656,31.9656,31.9384,31.9384,16464.0
2021-07-28 13:25:00,35.23,35.23,35.19,35.21,30621.0,31.9384,31.9384,31.9021,31.9202,30621.0
2021-07-28 13:30:00,35.21,35.22,35.2,35.2,16093.0,31.9202,31.9293,31.9112,31.9112,16093.0
2021-07-28 13:35:00,35.2,35.21,35.19,35.2,27023.0,31.9112,31.9202,31.9021,31.9112,27023.0
2021-07-28 13:40:00,35.21,35.24,35.2,35.23,24030.0,31.9202,31.9474,31.9112,31.9384,24030.0
2021-07-28 13:45:00,35.23,35.24,35.21,35.23,25983.0,31.9384,31.9474,31.9202,31.9384,25983.0
2021-07-28 13:50:00,35.24,35.29,35.24,35.27,33150.0,31.9474,31.9928,31.9474,31.9746,33150.0
2021-07-28 13:55:00,35.27,35.3,35.26,35.3,18586.0,31.9746,32.0018,31.9656,32.0018,18586.0
2021-07-28 14:00:00,35.31,35.32,35.23,35.26,35244.0,32.0109,32.0199,31.9384,31.9656,35244.0
2021-07-28 14:05:00,35.25,35.25,35.21,35.25,22177.0,31.9565,31.9565,31.9202,31.9565,22177.0
2021-07-28 14:10:00,35.25,35.3,35.24,35.3,27521.0,31.9565,32.0018,31.9474,32.0018,27521.0
2021-07-28 14:15:00,35.3,35.32,35.28,35.29,30417.0,32.0018,32.0199,31.9837,31.9928,30417.0
2021-07-28 14:20:00,35.29,35.31,35.28,35.3,23612.0,31.9928,32.0109,31.9837,32.0018,23612.0
2021-07-28 14:25:00,35.3,35.31,35.26,35.27,18261.0,32.0018,32.0109,31.9656,31.9746,18261.0
2021-07-28 14:30:00,35.26,35.29,35.23,35.28,40047.0,31.9656,31.9928,31.9384,31.9837,40047.0
2021-07-28 14:35:00,35.28,35.29,35.24,35.27,34099.0,31.9837,31.9928,31.9474,31.9746,34099.0
2021-07-28 14:40:00,35.27,35.29,35.27,35.29,32118.0,31.9746,31.9928,31.9746,31.9928,32118.0
2021-07-28 14:45:00,35.29,35.32,35.28,35.32,21990.0,31.9928,32.0199,31.9837,32.0199,21990.0
2021-07-28 14:50:00,35.32,35.34,35.31,35.32,45733.0,32.0199,32.0381,32.0109,32.0199,45733.0
2021-07-28 14:55:00,35.33,35.37,35.32,35.34,33162.0,32.029,32.0653,32.0199,32.0381,33162.0
2021-07-28 15:00:00,35.34,35.37,35.31,35.34,44926.0,32.0381,32.0653,32.0109,32.0381,44926.0
2021-07-28 15:05:00,35.34,35.35,35.29,35.3,35038.0,32.0381,32.0471,31.9928,32.0018,35038.0
2021-07-28 15:10:00,35.3,35.32,35.29,35.32,32458.0,32.0018,32.0199,31.9928,32.0199,32458.0
2021-07-28 15:15:00,35.32,35.36,35.31,35.34,52011.0,32.0199,32.0562,32.0109,32.0381,52011.0
2021-07-28 15:20:00,35.33,35.35,35.3,35.34,45557.0,32.029,32.0471,32.0018,32.0381,45557.0
2021-07-28 15:25:00,35.34,35.34,35.31,35.34,40989.0,32.0381,32.0381,32.0109,32.0381,40989.0
2021-07-28 15:30:00,35.34,35.42,35.33,35.4,78432.0,32.0381,32.1106,32.029,32.0925,78432.0
2021-07-28 15:35:00,35.4,35.4,35.36,35.37,54252.0,32.0925,32.0925,32.0562,32.0653,54252.0
2021-07-28 15:40:00,35.37,35.41,35.35,35.38,95181.0,32.0653,32.1015,32.0471,32.0743,95181.0
2021-07-28 15:45:00,35.38,35.39,35.35,35.38,116236.0,32.0743,32.0834,32.0471,32.0743,116236.0
2021-07-28 15:50:00,35.37,35.39,35.35,35.39,169706.0,32.0653,32.0834,32.0471,32.0834,169706.0
2021-07-28 15:55:00,35.39,35.39,35.31,35.33,305411.0,32.0834,32.0834,32.0109,32.029,305411.0
2021-07-29 09:30:00,35.31,35.46,34.87,34.87,119623.0,32.0109,32.1469,31.612,31.612,119623.0
2021-07-29 09:35:00,34.89,35.48,34.85,35.47,74899.0,31.6301,32.165,31.5939,32.1559,74899.0
2021-07-29 09:40:00,35.47,35.48,35.26,35.35,94469.0,32.1559,32.165,31.9656,32.0471,94469.0
2021-07-29 09:45:00,35.36,35.42,35.17,35.17,67174.0,32.0562,32.1106,31.884,31.884,67174.0
2021-07-29 09:50:00,35.18,35.2,35.11,35.16,55567.0,31.893,31.9112,31.8296,31.8749,55567.0
2021-07-29 09:55:00,35.16,35.19,35.11,35.14,36776.0,31.8749,31.9021,31.8296,31.8568,36776.0
2021-07-29 10:00:00,35.13,35.16,34.95,34.98,80613.0,31.8477,31.8749,31.6845,31.7117,80613.0
2021-07-29 10:05:00,35.0,35.03,34.94,34.97,52189.0,31.7298,31.757,31.6755,31.7027,52189.0
2021-07-29 10:10:00,34.95,34.96,34.89,34.91,69286.0,31.6845,31.6936,31.6301,31.6483,69286.0
2021-07-29 10:15:00,34.91,34.97,34.89,34.92,47691.0,31.6483,31.7027,31.6301,31.6573,47691.0
2021-07-29 10:20:00,34.91,34.98,34.9,34.94,48566.0,31.6483,31.7117,31.6392,31.6755,48566.0
2021-07-29 10:25:00,34.95,35.1,34.95,35.08,41808.0,31.6845,31.8205,31.6845,31.8024,41808.0
2021-07-29 10:30:00,35.09,35.15,35.07,35.07,50348.0,31.8114,31.8658,31.7933,31.7933,50348.0
2021-07-29 10:35:00,35.07,35.11,35.03,35.09,31067.0,31.7933,31.8296,31.757,31.8114,31067.0
2021-07-29 10:40:00,35.08,35.11,34.99,34.99,36278.0,31.8024,31.8296,31.7208,31.7208,36278.0
2021-07-29 10:45:00,34.99,35.02,34.96,34.96,23350.0,31.7208,31.748,31.6936,31.6936,23350.0
2021-07-29 10:50:00,34.97,35.08,34.97,35.0,42886.0,31.7027,31.8024,31.7027,31.7298,42886.0
2021-07-29 10:55:00,35.0,35.06,34.96,35.02,31298.0,31.7298,31.7842,31.6936,31.748,31298.0
2021-07-29 11:00:00,35.02,35.1,35.02,35.09,26386.0,31.748,31.8205,31.748,31.8114,26386.0
2021-07-29 11:05:00,35.09,35.09,34.99,35.01,26988.0,31.8114,31.8114,31.7208,31.7389,26988.0
2021-07-29 11:10:00,35.01,35.09,34.99,35.08,21741.0,31.7389,31.8114,31.7208,31.8024,21741.0
2021-07-29 11:15:00,35.08,35.1,35.04,35.05,18163.0,31.8024,31.8205,31.7661,31.7752,18163.0
2021-07-29 11:20:00,35.05,35.06,35.02,35.04,16309.0,31.7752,31.7842,31.748,31.7661,16309.0
2021-07-29 11:25:00,35.04,35.04,34.95,34.95,18278.0,31.7661,31.7661,31.6845,31.6845,18278.0
2021-07-29 11:30:00,34.95,35.01,34.94,35.0,17560.0,31.6845,31.7389,31.6755,31.7298,17560.0
2021-07-29 11:35:00,35.0,35.05,34.97,35.03,13375.0,31.7298,31.7752,31.7027,31.757,13375.0
2021-07-29 11:40:00,35.03,35.03,35.01,35.01,9774.0,31.757,31.757,31.7389,31.7389,9774.0
2021-07-29 11:45:00,35.01,35.02,34.98,35.01,16994.0,31.7389,31.748,31.7117,31.7389,16994.0
2021-07-29 11:50:00,35.01,35.06,35.0,35.05,12819.0,31.7389,31.7842,31.7298,31.7752,12819.0
2021-07-29 11:55:00,35.04,35.08,35.03,35.03,22523.0,31.7661,31.8024,31.757,31.757,22523.0
2021-07-29 12:00:00,35.03,35.1,35.02,35.1,20200.0,31.757,31.8205,31.748,31.8205,20200.0
2021-07-29 12:05:00,35.1,35.13,35.09,35.09,19327.0,31.8205,31.8477,31.8114,31.8114,19327.0
2021-07-29 12:10:00,35.11,35.16,35.1,35.16,9903.0,31.8296,31.8749,31.8205,31.8749,9903.0
2021-07-29 12:15:00,35.16,35.16,35.07,35.09,13256.0,31.8749,31.8749,31.7933,31.8114,13256.0
2021-07-29 12:20:00,35.09,35.14,35.08,35.14,15798.0,31.8114,31.8568,31.8024,31.8568,15798.0
2021-07-29 12:25:00,35.14,35.14,35.1,35.11,8392.0,31.8568,31.8568,31.8205,31.8296,8392.0
2021-07-29 12:30:00,35.11,35.12,35.1,35.11,10171.0,31.8296,31.8386,31.8205,31.8296,10171.0
2021-07-29 12:35:00,35.12,35.14,35.12,35.14,10907.0,31.8386,31.8568,31.8386,31.8568,10907.0
2021-07-29 12:40:00,35.14,35.2,35.13,35.2,19935.0,31.8568,31.9112,31.8477,31.9112,19935.0
2021-07-29 12:45:00,35.2,35.24,35.19,35.24,34090.0,31.9112,31.9474,31.9021,31.9474,34090.0
2021-07-29 12:50:00,35.25,35.35,35.24,35.34,63162.0,31.9565,32.0471,31.9474,32.0381,63162.0
2021-07-29 12:55:00,35.34,35.35,35.28,35.29,52004.0,32.0381,32.0471,31.9837,31.9928,52004.0
2021-07-29 13:00:00,35.28,35.31,35.26,35.31,30948.0,31.9837,32.0109,31.9656,32.0109,30948.0
2021-07-29 13:05:00,35.3,35.37,35.3,35.37,17083.0,32.0018,32.0653,32.0018,32.0653,17083.0
2021-07-29 13:10:00,35.37,35.37,35.33,35.36,48758.0,32.0653,32.0653,32.029,32.0562,48758.0
2021-07-29 13:15:00,35.36,35.36,35.28,35.29,20246.0,32.0562,32.0562,31.9837,31.9928,20246.0
2021-07-29 13:20:00,35.29,35.29,35.26,35.27,15112.0,31.9928,31.9928,31.9656,31.9746,15112.0
2021-07-29 13:25:00,35.27,35.28,35.23,35.24,26815.0,31.9746,31.9837,31.9384,31.9474,26815.0
2021-07-29 13:30:00,35.24,35.28,35.23,35.27,15581.0,31.9474,31.9837,31.9384,31.9746,15581.0
2021-07-29 13:35:00,35.26,35.26,35.22,35.23,9819.0,31.9656,31.9656,31.9293,31.9384,9819.0
2021-07-29 13:40:00,35.23,35.27,35.22,35.23,20741.0,31.9384,31.9746,31.9293,31.9384,20741.0
2021-07-29 13:45:00,35.23,35.23,35.21,35.22,7304.0,31.9384,31.9384,31.9202,31.9293,7304.0
2021-07-29 13:50:00,35.22,35.25,35.21,35.25,29996.0,31.9293,31.9565,31.9202,31.9565,29996.0
2021-07-29 13:55:00,35.25,35.25,35.2,35.2,20088.0,31.9565,31.9565,31.9112,31.9112,20088.0
2021-07-29 14:00:00,35.2,35.21,35.18,35.19,13945.0,31.9112,31.9202,31.893,31.9021,13945.0
2021-07-29 14:05:00,35.19,35.2,35.17,35.18,21425.0,31.9021,31.9112,31.884,31.893,21425.0
2021-07-29 14:10:00,35.18,35.2,35.17,35.18,19952.0,31.893,31.9112,31.884,31.893,19952.0
2021-07-29 14:15:00,35.17,35.2,35.17,35.2,19235.0,31.884,31.9112,31.884,31.9112,19235.0
2021-07-29 14:20:00,35.2,35.2,35.18,35.2,19704.0,31.9112,31.9112,31.893,31.9112,19704.0
2021-07-29 14:25:00,35.2,35.21,35.19,35.19,14379.0,31.9112,31.9202,31.9021,31.9021,14379.0
2021-07-29 14:30:00,35.2,35.2,35.15,35.16,18421.0,31.9112,31.9112,31.8658,31.8749,18421.0
2021-07-29 14:35:00,35.16,35.17,35.14,35.15,19552.0,31.8749,31.884,31.8568,31.8658,19552.0
2021-07-29 14:40:00,35.14,35.16,35.13,35.15,14530.0,31.8568,31.8749,31.8477,31.8658,14530.0
2021-07-29 14:45:00,35.15,35.16,35.14,35.16,8566.0,31.8658,31.8749,31.8568,31.8749,8566.0
2021-07-29 14:50:00,35.16,35.16,35.12,35.13,12271.0,31.8749,31.8749,31.8386,31.8477,12271.0
2021-07-29 14:55:00,35.13,35.16,35.11,35.16,16876.0,31.8477,31.8749,31.8296,31.8749,16876.0
2021-07-29 15:00:00,35.16,35.19,35.15,35.19,25230.0,31.8749,31.9021,31.8658,31.9021,25230.0
2021-07-29 15:05:00,35.19,35.19,35.16,35.16,17420.0,31.9021,31.9021,31.8749,31.8749,17420.0
2021-07-29 15:10:00,35.16,35.17,35.13,35.15,19948.0,31.8749,31.884,31.8477,31.8658,19948.0
2021-07-29 15:15:00,35.14,35.18,35.11,35.15,267501.0,31.8568,31.893,31.8296,31.8658,267501.0
2021-07-29 15:20:00,35.15,35.15,35.08,35.09,40645.0,31.8658,31.8658,31.8024,31.8114,40645.0
2021-07-29 15:25:00,35.09,35.12,35.08,35.09,58704.0,31.8114,31.8386,31.8024,31.8114,58704.0
2021-07-29 15:30:00,35.1,35.11,35.03,35.05,73157.0,31.8205,31.8296,31.757,31.7752,73157.0
2021-07-29 15:35:00,35.05,35.08,35.04,35.06,43173.0,31.7752,31.8024,31.7661,31.7842,43173.0
2021-07-29 15:40:00,35.06,35.07,35.02,35.02,126719.0,31.7842,31.7933,31.748,31.748,126719.0
2021-07-29 15:45:00,35.03,35.11,35.02,35.07,237181.0,31.757,31.8296,31.748,31.7933,237181.0
2021-07-29 15:50:00,35.06,35.06,34.96,34.98,219231.0,31.7842,31.7842,31.6936,31.7117,219231.0
2021-07-29 15:55:00,34.98,34.98,34.91,34.94,403315.0,31.7117,31.7117,31.6483,31.6755,403315.0
2021-07-30 09:30:00,35.0,35.27,34.97,35.25,84230.0,31.7298,31.9746,31.7027,31.9565,84230.0
2021-07-30 09:35:00,35.24,35.4,35.23,35.37,76028.0,31.9474,32.0925,31.9384,32.0653,76028.0
2021-07-30 09:40:00,35.37,35.39,35.25,35.26,40955.0,32.0653,32.0834,31.9565,31.9656,40955.0
2021-07-30 09:45:00,35.25,35.25,35.18,35.19,21307.0,31.9565,31.9565,31.893,31.9021,21307.0
2021-07-30 09:50:00,35.19,35.24,35.18,35.21,22924.0,31.9021,31.9474,31.893,31.9202,22924.0
2021-07-30 09:55:00,35.21,35.28,35.19,35.27,30500.0,31.9202,31.9837,31.9021,31.9746,30500.0
2021-07-30 10:00:00,35.27,35.27,35.14,35.15,26501.0,31.9746,31.9746,31.8568,31.8658,26501.0
2021-07-30 10:05:00,35.15,35.19,35.15,35.16,33756.0,31.8658,31.9021,31.8658,31.8749,33756.0
2021-07-30 10:10:00,35.16,35.27,35.16,35.26,56045.0,31.8749,31.9746,31.8749,31.9656,56045.0
2021-07-30 10:15:00,35.26,35.34,35.24,35.3,51283.0,31.9656,32.0381,31.9474,32.0018,51283.0
2021-07-30 10:20:00,35.3,35.3,35.19,35.26,117533.0,32.0018,32.0018,31.9021,31.9656,117533.0
2021-07-30 10:25:00,35.25,35.27,35.22,35.26,49130.0,31.9565,31.9746,31.9293,31.9656,49130.0
2021-07-30 10:30:00,35.24,35.27,35.21,35.23,24336.0,31.9474,31.9746,31.9202,31.9384,24336.0
2021-07-30 10:35:00,35.23,35.25,35.21,35.25,9461.0,31.9384,31.9565,31.9202,31.9565,9461.0
2021-07-30 10:40:00,35.25,35.3,35.24,35.27,33405.0,31.9565,32.0018,31.9474,31.9746,33405.0
2021-07-30 10:45:00,35.27,35.32,35.26,35.27,24054.0,31.9746,32.0199,31.9656,31.9746,24054.0
2021-07-30 10:50:00,35.27,35.29,35.26,35.29,16305.0,31.9746,31.9928,31.9656,31.9928,16305.0
2021-07-30 10:55:00,35.28,35.29,35.25,35.25,27592.0,31.9837,31.9928,31.9565,31.9565,27592.0
2021-07-30 11:00:00,35.25,35.26,35.16,35.2,25760.0,31.9565,31.9656,31.8749,31.9112,25760.0
2021-07-30 11:05:00,35.2,35.22,35.18,35.22,27027.0,31.9112,31.9293,31.893,31.9293,27027.0
2021-07-30 11:10:00,35.22,35.25,35.21,35.25,25217.0,31.9293,31.9565,31.9202,31.9565,25217.0
2021-07-30 11:15:00,35.25,35.3,35.22,35.3,37549.0,31.9565,32.0018,31.9293,32.0018,37549.0
2021-07-30 11:20:00,35.3,35.34,35.28,35.33,18186.0,32.0018,32.0381,31.9837,32.029,18186.0
2021-07-30 11:25:00,35.34,35.35,35.28,35.3,41775.0,32.0381,32.0471,31.9837,32.0018,41775.0
2021-07-30 11:30:00,35.3,35.32,35.24,35.25,20553.0,32.0018,32.0199,31.9474,31.9565,20553.0
2021-07-30 11:35:00,35.25,35.27,35.24,35.27,23811.0,31.9565,31.9746,31.9474,31.9746,23811.0
2021-07-30 11:40:00,35.26,35.27,35.25,35.27,10192.0,31.9656,31.9746,31.9565,31.9746,10192.0
2021-07-30 11:45:00,35.27,35.27,35.24,35.26,27298.0,31.9746,31.9746,31.9474,31.9656,27298.0
2021-07-30 11:50:00,35.26,35.27,35.23,35.26,24128.0,31.9656,31.9746,31.9384,31.9656,24128.0
2021-07-30 11:55:00,35.27,35.29,35.25,35.27,37893.0,31.9746,31.9928,31.9565,31.9746,37893.0
2021-07-30 12:00:00,35.27,35.32,35.26,35.3,35621.0,31.9746,32.0199,31.9656,32.0018,35621.0
2021-07-30 12:05:00,35.3,35.31,35.29,35.3,8448.0,32.0018,32.0109,31.9928,32.0018,8448.0
2021-07-30 12:10:00,35.3,35.31,35.28,35.3,51683.0,32.0018,32.0109,31.9837,32.0018,51683.0
2021-07-30 12:15:00,35.3,35.3,35.24,35.24,45182.0,32.0018,32.0018,31.9474,31.9474,45182.0
2021-07-30 12:20:00,35.24,35.25,35.22,35.25,33728.0,31.9474,31.9565,31.9293,31.9565,33728.0
2021-07-30 12:25:00,35.25,35.27,35.24,35.27,37327.0,31.9565,31.9746,31.9474,31.9746,37327.0
2021-07-30 12:30:00,35.27,35.28,35.26,35.27,6671.0,31.9746,31.9837,31.9656,31.9746,6671.0
2021-07-30 12:35:00,35.28,35.3,35.27,35.29,24064.0,31.9837,32.0018,31.9746,31.9928,24064.0
2021-07-30 12:40:00,35.29,35.3,35.28,35.3,13750.0,31.9928,32.0018,31.9837,32.0018,13750.0
2021-07-30 12:45:00,35.3,35.31,35.29,35.3,17598.0,32.0018,32.0109,31.9928,32.0018,17598.0
2021-07-30 12:50:00,35.3,35.32,35.3,35.32,12410.0,32.0018,32.0199,32.0018,32.0199,12410.0
2021-07-30 12:55:00,35.32,35.33,35.3,35.32,26904.0,32.0199,32.029,32.0018,32.0199,26904.0
2021-07-30 13:00:00,35.32,35.33,35.31,35.33,10219.0,32.0199,32.029,32.0109,32.029,10219.0
2021-07-30 13:05:00,35.33,35.33,35.29,35.29,34798.0,32.029,32.029,31.9928,31.9928,34798.0
2021-07-30 13:10:00,35.29,35.3,35.24,35.27,21649.0,31.9928,32.0018,31.9474,31.9746,21649.0
2021-07-30 13:15:00,35.27,35.28,35.26,35.27,21355.0,31.9746,31.9837,31.9656,31.9746,21355.0
2021-07-30 13:20:00,35.27,35.28,35.23,35.25,19644.0,31.9746,31.9837,31.9384,31.9565,19644.0
2021-07-30 13:25:00,35.25,35.25,35.23,35.23,8567.0,31.9565,31.9565,31.9384,31.9384,8567.0
2021-07-30 13:30:00,35.23,35.24,35.21,35.23,22427.0,31.9384,31.9474,31.9202,31.9384,22427.0
2021-07-30 13:35:00,35.23,35.23,35.22,35.23,20845.0,31.9384,31.9384,31.9293,31.9384,20845.0
2021-07-30 13:40:00,35.23,35.23,35.22,35.22,9675.0,31.9384,31.9384,31.9293,31.9293,9675.0
2021-07-30 13:45:00,35.22,35.23,35.2,35.22,36060.0,31.9293,31.9384,31.9112,31.9293,36060.0
2021-07-30 13:50:00,35.22,35.25,35.21,35.25,38885.0,31.9293,31.9565,31.9202,31.9565,38885.0
2021-07-30 13:55:00,35.25,35.31,35.24,35.3,31458.0,31.9565,32.0109,31.9474,32.0018,31458.0
2021-07-30 14:00:00,35.3,35.31,35.27,35.27,35134.0,32.0018,32.0109,31.9746,31.9746,35134.0
2021-07-30 14:05:00,35.27,35.27,35.25,35.26,33377.0,31.9746,31.9746,31.9565,31.9656,33377.0
2021-07-30 14:10:00,35.26,35.26,35.23,35.23,27532.0,31.9656,31.9656,31.9384,31.9384,27532.0
2021-07-30 14:15:00,35.23,35.25,35.21,35.22,51940.0,31.9384,31.9565,31.9202,31.9293,51940.0
2021-07-30 14:20:00,35.23,35.24,35.22,35.23,7670.0,31.9384,31.9474,31.9293,31.9384,7670.0
2021-07-30 14:25:00,35.23,35.25,35.23,35.23,13158.0,31.9384,31.9565,31.9384,31.9384,13158.0
2021-07-30 14:30:00,35.23,35.25,35.21,35.22,27925.0,31.9384,31.9565,31.9202,31.9293,27925.0
2021-07-30 14:35:00,35.22,35.23,35.2,35.22,20158.0,31.9293,31.9384,31.9112,31.9293,20158.0
2021-07-30 14:40:00,35.22,35.23,35.21,35.22,28008.0,31.9293,31.9384,31.9202,31.9293,28008.0
2021-07-30 14:45:00,35.22,35.23,35.22,35.23,10749.0,31.9293,31.9384,31.9293,31.9384,10749.0
2021-07-30 14:50:00,35.22,35.28,35.22,35.27,46467.0,31.9293,31.9837,31.9293,31.9746,46467.0
2021-07-30 14:55:00,35.27,35.29,35.25,35.27,33335.0,31.9746,31.9928,31.9565,31.9746,33335.0
2021-07-30 15:00:00,35.27,35.29,35.26,35.29,21482.0,31.9746,31.9928,31.9656,31.9928,21482.0
2021-07-30 15:05:00,35.29,35.31,35.27,35.27,49573.0,31.9928,32.0109,31.9746,31.9746,49573.0
2021-07-30 15:10:00,35.27,35.28,35.26,35.27,20781.0,31.9746,31.9837,31.9656,31.9746,20781.0
2021-07-30 15:15:00,35.28,35.29,35.27,35.27,39561.0,31.9837,31.9928,31.9746,31.9746,39561.0
2021-07-30 15:20:00,35.27,35.28,35.23,35.23,74071.0,31.9746,31.9837,31.9384,31.9384,74071.0
2021-07-30 15:25:00,35.23,35.25,35.23,35.25,31061.0,31.9384,31.9565,31.9384,31.9565,31061.0
2021-07-30 15:30:00,35.25,35.3,35.23,35.28,79543.0,31.9565,32.0018,31.9384,31.9837,79543.0
2021-07-30 15:35:00,35.27,35.28,35.25,35.26,80564.0,31.9746,31.9837,31.9565,31.9656,80564.0
2021-07-30 15:40:00,35.26,35.28,35.25,35.26,74625.0,31.9656,31.9837,31.9565,31.9656,74625.0
2021-07-30 15:45:00,35.26,35.3,35.26,35.29,65353.0,31.9656,32.0018,31.9656,31.9928,65353.0
2021-07-30 15:50:00,35.28,35.3,35.23,35.23,199675.0,31.9837,32.0018,31.9384,31.9384,199675.0
2021-07-30 15:55:00,35.23,35.24,35.19,35.2,300266.0,31.9384,31.9474,31.9021,31.9112,300266.0
2021-08-02 09:30:00,34.35,34.4,34.14,34.17,1146937.0,31.1406,31.1859,30.9502,30.9774,1146937.0
2021-08-02 09:35:00,34.17,34.2,34.03,34.16,478827.0,30.9774,31.0046,30.8505,30.9683,478827.0
2021-08-02 09:40:00,34.16,34.28,34.14,34.18,243561.0,30.9683,31.0771,30.9502,30.9865,243561.0
2021-08-02 09:45:00,34.18,34.27,34.1,34.23,187944.0,30.9865,31.0681,30.9139,31.0318,187944.0
2021-08-02 09:50:00,34.23,34.24,34.1,34.11,259295.0,31.0318,31.0409,30.9139,30.923,259295.0
2021-08-02 09:55:00,34.1,34.14,34.08,34.14,111621.0,30.9139,30.9502,30.8958,30.9502,111621.0
2021-08-02 10:00:00,34.13,34.17,34.04,34.07,140301.0,30.9411,30.9774,30.8595,30.8867,140301.0
2021-08-02 10:05:00,34.07,34.11,34.05,34.09,54678.0,30.8867,30.923,30.8686,30.9049,54678.0
2021-08-02 10:10:00,34.09,34.09,33.96,34.02,199964.0,30.9049,30.9049,30.787,30.8414,199964.0
2021-08-02 10:15:00,34.02,34.07,33.99,34.06,145601.0,30.8414,30.8867,30.8142,30.8777,145601.0
2021-08-02 10:20:00,34.08,34.16,34.07,34.13,157585.0,30.8958,30.9683,30.8867,30.9411,157585.0
2021-08-02 10:25:00,34.13,34.18,34.11,34.17,74947.0,30.9411,30.9865,30.923,30.9774,74947.0
2021-08-02 10:30:00,34.18,34.35,34.18,34.33,130303.0,30.9865,31.1406,30.9865,31.1224,130303.0
2021-08-02 10:35:00,34.33,34.36,34.27,34.27,113678.0,31.1224,31.1496,31.0681,31.0681,113678.0
2021-08-02 10:40:00,34.28,34.4,34.27,34.38,84811.0,31.0771,31.1859,31.0681,31.1678,84811.0
2021-08-02 10:45:00,34.39,34.41,34.34,34.37,118754.0,31.1768,31.195,31.1315,31.1587,118754.0
2021-08-02 10:50:00,34.37,34.4,34.31,34.36,122813.0,31.1587,31.1859,31.1043,31.1496,122813.0
2021-08-02 10:55:00,34.36,34.41,34.29,34.4,144932.0,31.1496,31.195,31.0862,31.1859,144932.0
2021-08-02 11:00:00,34.41,34.53,34.38,34.5,153594.0,31.195,31.3038,31.1678,31.2766,153594.0
2021-08-02 11:05:00,34.5,34.51,34.46,34.5,90654.0,31.2766,31.2856,31.2403,31.2766,90654.0
2021-08-02 11:10:00,34.5,34.52,34.46,34.48,146457.0,31.2766,31.2947,31.2403,31.2584,146457.0
2021-08-02 11:15:00,34.48,34.49,34.4,34.44,67238.0,31.2584,31.2675,31.1859,31.2222,67238.0
2021-08-02 11:20:00,34.45,34.45,34.4,34.43,43863.0,31.2312,31.2312,31.1859,31.2131,43863.0
2021-08-02 11:25:00,34.43,34.5,34.42,34.48,84342.0,31.2131,31.2766,31.204,31.2584,84342.0
2021-08-02 11:30:00,34.48,34.51,34.47,34.5,78014.0,31.2584,31.2856,31.2494,31.2766,78014.0
2021-08-02 11:35:00,34.5,34.53,34.48,34.5,75841.0,31.2766,31.3038,31.2584,31.2766,75841.0
2021-08-02 11:40:00,34.51,34.52,34.49,34.51,25235.0,31.2856,31.2947,31.2675,31.2856,25235.0
2021-08-02 11:45:00,34.51,34.53,34.49,34.5,35889.0,31.2856,31.3038,31.2675,31.2766,35889.0
2021-08-02 11:50:00,34.5,34.51,34.48,34.51,30471.0,31.2766,31.2856,31.2584,31.2856,30471.0
2021-08-02 11:55:00,34.51,34.51,34.45,34.47,39889.0,31.2856,31.2856,31.2312,31.2494,39889.0
2021-08-02 12:00:00,34.47,34.52,34.45,34.52,156934.0,31.2494,31.2947,31.2312,31.2947,156934.0
2021-08-02 12:05:00,34.52,34.52,34.45,34.45,40505.0,31.2947,31.2947,31.2312,31.2312,40505.0
2021-08-02 12:10:00,34.45,34.46,34.42,34.44,91375.0,31.2312,31.2403,31.204,31.2222,91375.0
2021-08-02 12:15:00,34.43,34.44,34.39,34.41,220687.0,31.2131,31.2222,31.1768,31.195,220687.0
2021-08-02 12:20:00,34.41,34.45,34.41,34.45,23325.0,31.195,31.2312,31.195,31.2312,23325.0
2021-08-02 12:25:00,34.45,34.45,34.42,34.42,33143.0,31.2312,31.2312,31.204,31.204,33143.0
2021-08-02 12:30:00,34.43,34.47,34.42,34.45,28452.0,31.2131,31.2494,31.204,31.2312,28452.0
2021-08-02 12:35:00,34.45,34.47,34.45,34.45,21050.0,31.2312,31.2494,31.2312,31.2312,21050.0
2021-08-02 12:40:00,34.45,34.47,34.44,34.47,20947.0,31.2312,31.2494,31.2222,31.2494,20947.0
2021-08-02 12:45:00,34.47,34.47,34.4,34.41,38944.0,31.2494,31.2494,31.1859,31.195,38944.0
2021-08-02 12:50:00,34.41,34.42,34.38,34.4,42480.0,31.195,31.204,31.1678,31.1859,42480.0
2021-08-02 12:55:00,34.4,34.41,34.32,34.33,71006.0,31.1859,31.195,31.1134,31.1224,71006.0
2021-08-02 13:00:00,34.33,34.37,34.31,34.35,46147.0,31.1224,31.1587,31.1043,31.1406,46147.0
2021-08-02 13:05:00,34.36,34.37,34.35,34.37,10655.0,31.1496,31.1587,31.1406,31.1587,10655.0
2021-08-02 13:10:00,34.37,34.4,34.35,34.4,36430.0,31.1587,31.1859,31.1406,31.1859,36430.0
2021-08-02 13:15:00,34.4,34.41,34.39,34.4,67869.0,31.1859,31.195,31.1768,31.1859,67869.0
2021-08-02 13:20:00,34.41,34.44,34.4,34.43,89480.0,31.195,31.2222,31.1859,31.2131,89480.0
2021-08-02 13:25:00,34.43,34.45,34.41,34.44,25770.0,31.2131,31.2312,31.195,31.2222,25770.0
2021-08-02 13:30:00,34.43,34.43,34.39,34.4,28809.0,31.2131,31.2131,31.1768,31.1859,28809.0
2021-08-02 13:35:00,34.41,34.41,34.37,34.37,31499.0,31.195,31.195,31.1587,31.1587,31499.0
2021-08-02 13:40:00,34.38,34.42,34.37,34.42,25773.0,31.1678,31.204,31.1587,31.204,25773.0
2021-08-02 13:45:00,34.42,34.46,34.41,34.42,48854.0,31.204,31.2403,31.195,31.204,48854.0
2021-08-02 13:50:00,34.43,34.44,34.41,34.44,38614.0,31.2131,31.2222,31.195,31.2222,38614.0
2021-08-02 13:55:00,34.44,34.46,34.42,34.43,32659.0,31.2222,31.2403,31.204,31.2131,32659.0
2021-08-02 14:00:00,34.43,34.43,34.4,34.4,56635.0,31.2131,31.2131,31.1859,31.1859,56635.0
2021-08-02 14:05:00,34.39,34.42,34.37,34.41,63080.0,31.1768,31.204,31.1587,31.195,63080.0
2021-08-02 14:10:00,34.42,34.42,34.4,34.41,26473.0,31.204,31.204,31.1859,31.195,26473.0
2021-08-02 14:15:00,34.41,34.43,34.41,34.43,29035.0,31.195,31.2131,31.195,31.2131,29035.0
2021-08-02 14:20:00,34.43,34.43,34.4,34.41,34884.0,31.2131,31.2131,31.1859,31.195,34884.0
2021-08-02 14:25:00,34.41,34.41,34.38,34.39,34365.0,31.195,31.195,31.1678,31.1768,34365.0
2021-08-02 14:30:00,34.39,34.42,34.38,34.41,30470.0,31.1768,31.204,31.1678,31.195,30470.0
2021-08-02 14:35:00,34.41,34.42,34.38,34.4,52758.0,31.195,31.204,31.1678,31.1859,52758.0
2021-08-02 14:40:00,34.4,34.4,34.37,34.39,39664.0,31.1859,31.1859,31.1587,31.1768,39664.0
2021-08-02 14:45:00,34.39,34.39,34.36,34.37,29859.0,31.1768,31.1768,31.1496,31.1587,29859.0
2021-08-02 14:50:00,34.37,34.38,34.35,34.35,40179.0,31.1587,31.1678,31.1406,31.1406,40179.0
2021-08-02 14:55:00,34.36,34.38,34.35,34.38,33017.0,31.1496,31.1678,31.1406,31.1678,33017.0
2021-08-02 15:00:00,34.38,34.4,34.36,34.4,59939.0,31.1678,31.1859,31.1496,31.1859,59939.0
2021-08-02 15:05:00,34.4,34.4,34.37,34.4,52458.0,31.1859,31.1859,31.1587,31.1859,52458.0
2021-08-02 15:10:00,34.4,34.4,34.39,34.4,48522.0,31.1859,31.1859,31.1768,31.1859,48522.0
2021-08-02 15:15:00,34.4,34.4,34.37,34.39,86201.0,31.1859,31.1859,31.1587,31.1768,86201.0
2021-08-02 15:20:00,34.38,34.39,34.36,34.39,53721.0,31.1678,31.1768,31.1496,31.1768,53721.0
2021-08-02 15:25:00,34.39,34.44,34.38,34.43,60436.0,31.1768,31.2222,31.1678,31.2131,60436.0
2021-08-02 15:30:00,34.43,34.45,34.4,34.41,109676.0,31.2131,31.2312,31.1859,31.195,109676.0
2021-08-02 15:35:00,34.41,34.42,34.38,34.4,98908.0,31.195,31.204,31.1678,31.1859,98908.0
2021-08-02 15:40:00,34.4,34.42,34.37,34.38,155347.0,31.1859,31.204,31.1587,31.1678,155347.0
2021-08-02 15:45:00,34.39,34.45,34.38,34.44,116033.0,31.1768,31.2312,31.1678,31.2222,116033.0
2021-08-02 15:50:00,34.44,34.49,34.43,34.44,248774.0,31.2222,31.2675,31.2131,31.2222,248774.0
2021-08-02 15:55:00,34.43,34.44,34.36,34.38,605408.0,31.2131,31.2222,31.1496,31.1678,605408.0
2021-08-03 09:30:00,34.53,34.57,34.32,34.41,62252.0,31.3038,31.34,31.1134,31.195,62252.0
2021-08-03 09:35:00,34.41,34.55,34.41,34.54,40156.0,31.195,31.3219,31.195,31.3128,40156.0
2021-08-03 09:40:00,34.54,34.61,34.5,34.55,83547.0,31.3128,31.3763,31.2766,31.3219,83547.0
2021-08-03 09:45:00,34.55,34.59,34.51,34.55,44792.0,31.3219,31.3582,31.2856,31.3219,44792.0
2021-08-03 09:50:00,34.55,34.58,34.47,34.49,57245.0,31.3219,31.3491,31.2494,31.2675,57245.0
2021-08-03 09:55:00,34.49,34.52,34.47,34.5,59224.0,31.2675,31.2947,31.2494,31.2766,59224.0
2021-08-03 10:00:00,34.5,34.55,34.48,34.51,74613.0,31.2766,31.3219,31.2584,31.2856,74613.0
2021-08-03 10:05:00,34.51,34.52,34.46,34.48,116687.0,31.2856,31.2947,31.2403,31.2584,116687.0
2021-08-03 10:10:00,34.47,34.5,34.42,34.43,112373.0,31.2494,31.2766,31.204,31.2131,112373.0
2021-08-03 10:15:00,34.43,34.46,34.36,34.45,152836.0,31.2131,31.2403,31.1496,31.2312,152836.0
2021-08-03 10:20:00,34.45,34.49,34.43,34.48,45372.0,31.2312,31.2675,31.2131,31.2584,45372.0
2021-08-03 10:25:00,34.48,34.51,34.48,34.51,21475.0,31.2584,31.2856,31.2584,31.2856,21475.0
2021-08-03 10:30:00,34.51,34.51,34.48,34.5,36667.0,31.2856,31.2856,31.2584,31.2766,36667.0
2021-08-03 10:35:00,34.5,34.51,34.46,34.49,33379.0,31.2766,31.2856,31.2403,31.2675,33379.0
2021-08-03 10:40:00,34.5,34.51,34.48,34.48,64124.0,31.2766,31.2856,31.2584,31.2584,64124.0
2021-08-03 10:45:00,34.47,34.53,34.44,34.52,40231.0,31.2494,31.3038,31.2222,31.2947,40231.0
2021-08-03 10:50:00,34.53,34.57,34.51,34.55,30250.0,31.3038,31.34,31.2856,31.3219,30250.0
2021-08-03 10:55:00,34.55,34.56,34.53,34.55,21710.0,31.3219,31.331,31.3038,31.3219,21710.0
2021-08-03 11:00:00,34.54,34.58,34.51,34.52,151077.0,31.3128,31.3491,31.2856,31.2947,151077.0
2021-08-03 11:05:00,34.52,34.56,34.5,34.52,30083.0,31.2947,31.331,31.2766,31.2947,30083.0
2021-08-03 11:10:00,34.52,34.56,34.5,34.54,43137.0,31.2947,31.331,31.2766,31.3128,43137.0
2021-08-03 11:15:00,34.54,34.56,34.53,34.54,31226.0,31.3128,31.331,31.3038,31.3128,31226.0
2021-08-03 11:20:00,34.53,34.56,34.51,34.52,32465.0,31.3038,31.331,31.2856,31.2947,32465.0
2021-08-03 11:25:00,34.52,34.52,34.47,34.52,35084.0,31.2947,31.2947,31.2494,31.2947,35084.0
2021-08-03 11:30:00,34.52,34.57,34.5,34.57,47865.0,31.2947,31.34,31.2766,31.34,47865.0
2021-08-03 11:35:00,34.57,34.57,34.54,34.55,27504.0,31.34,31.34,31.3128,31.3219,27504.0
2021-08-03 11:40:00,34.55,34.63,34.55,34.63,110791.0,31.3219,31.3944,31.3219,31.3944,110791.0
2021-08-03 11:45:00,34.63,34.63,34.57,34.58,45862.0,31.3944,31.3944,31.34,31.3491,45862.0
2021-08-03 11:50:00,34.59,34.62,34.58,34.61,64039.0,31.3582,31.3854,31.3491,31.3763,64039.0
2021-08-03 11:55:00,34.61,34.65,34.6,34.64,29037.0,31.3763,31.4125,31.3672,31.4035,29037.0
2021-08-03 12:00:00,34.64,34.66,34.63,34.65,23113.0,31.4035,31.4216,31.3944,31.4125,23113.0
2021-08-03 12:05:00,34.65,34.65,34.62,34.63,16266.0,31.4125,31.4125,31.3854,31.3944,16266.0
2021-08-03 12:10:00,34.63,34.65,34.61,34.62,13694.0,31.3944,31.4125,31.3763,31.3854,13694.0
2021-08-03 12:15:00,34.62,34.62,34.57,34.58,22844.0,31.3854,31.3854,31.34,31.3491,22844.0
2021-08-03 12:20:00,34.58,34.62,34.58,34.62,13425.0,31.3491,31.3854,31.3491,31.3854,13425.0
2021-08-03 12:25:00,34.62,34.64,34.6,34.62,19057.0,31.3854,31.4035,31.3672,31.3854,19057.0
2021-08-03 12:30:00,34.62,34.7,34.61,34.62,155686.0,31.3854,31.4579,31.3763,31.3854,155686.0
2021-08-03 12:35:00,34.62,34.63,34.57,34.6,84756.0,31.3854,31.3944,31.34,31.3672,84756.0
2021-08-03 12:40:00,34.61,34.63,34.6,34.61,18429.0,31.3763,31.3944,31.3672,31.3763,18429.0
2021-08-03 12:45:00,34.62,34.62,34.59,34.6,9145.0,31.3854,31.3854,31.3582,31.3672,9145.0
2021-08-03 12:50:00,34.59,34.62,34.58,34.59,17206.0,31.3582,31.3854,31.3491,31.3582,17206.0
2021-08-03 12:55:00,34.59,34.61,34.59,34.61,5580.0,31.3582,31.3763,31.3582,31.3763,5580.0
2021-08-03 13:00:00,34.61,34.66,34.61,34.64,30658.0,31.3763,31.4216,31.3763,31.4035,30658.0
2021-08-03 13:05:00,34.64,34.67,34.63,34.66,72619.0,31.4035,31.4307,31.3944,31.4216,72619.0
2021-08-03 13:10:00,34.66,34.67,34.64,34.66,30163.0,31.4216,31.4307,31.4035,31.4216,30163.0
2021-08-03 13:15:00,34.66,34.7,34.66,34.69,88215.0,31.4216,31.4579,31.4216,31.4488,88215.0
2021-08-03 13:20:00,34.69,34.71,34.68,34.7,134100.0,31.4488,31.4669,31.4397,31.4579,134100.0
2021-08-03 13:25:00,34.7,34.71,34.69,34.7,19686.0,31.4579,31.4669,31.4488,31.4579,19686.0
2021-08-03 13:30:00,34.7,34.71,34.68,34.69,25445.0,31.4579,31.4669,31.4397,31.4488,25445.0
2021-08-03 13:35:00,34.69,34.69,34.64,34.66,37508.0,31.4488,31.4488,31.4035,31.4216,37508.0
2021-08-03 13:40:00,34.65,34.65,34.62,34.63,12810.0,31.4125,31.4125,31.3854,31.3944,12810.0
2021-08-03 13:45:00,34.62,34.64,34.62,34.63,23704.0,31.3854,31.4035,31.3854,31.3944,23704.0
2021-08-03 13:50:00,34.63,34.63,34.61,34.61,17972.0,31.3944,31.3944,31.3763,31.3763,17972.0
2021-08-03 13:55:00,34.61,34.63,34.61,34.63,16529.0,31.3763,31.3944,31.3763,31.3944,16529.0
2021-08-03 14:00:00,34.63,34.67,34.61,34.66,28969.0,31.3944,31.4307,31.3763,31.4216,28969.0
2021-08-03 14:05:00,34.66,34.71,34.66,34.7,45115.0,31.4216,31.4669,31.4216,31.4579,45115.0
2021-08-03 14:10:00,34.7,34.73,34.7,34.72,23052.0,31.4579,31.4851,31.4579,31.476,23052.0
2021-08-03 14:15:00,34.72,34.73,34.7,34.73,140782.0,31.476,31.4851,31.4579,31.4851,140782.0
2021-08-03 14:20:00,34.73,34.73,34.68,34.7,69275.0,31.4851,31.4851,31.4397,31.4579,69275.0
2021-08-03 14:25:00,34.7,34.71,34.67,34.7,59032.0,31.4579,31.4669,31.4307,31.4579,59032.0
2021-08-03 14:30:00,34.7,34.71,34.68,34.7,44616.0,31.4579,31.4669,31.4397,31.4579,44616.0
2021-08-03 14:35:00,34.7,34.7,34.69,34.7,19742.0,31.4579,31.4579,31.4488,31.4579,19742.0
2021-08-03 14:40:00,34.7,34.7,34.68,34.7,65877.0,31.4579,31.4579,31.4397,31.4579,65877.0
2021-08-03 14:45:00,34.7,34.7,34.67,34.69,99691.0,31.4579,31.4579,31.4307,31.4488,99691.0
2021-08-03 14:50:00,34.7,34.7,34.67,34.69,93948.0,31.4579,31.4579,31.4307,31.4488,93948.0
2021-08-03 14:55:00,34.7,34.7,34.69,34.69,10177.0,31.4579,31.4579,31.4488,31.4488,10177.0
2021-08-03 15:00:00,34.7,34.71,34.67,34.7,53522.0,31.4579,31.4669,31.4307,31.4579,53522.0
2021-08-03 15:05:00,34.7,34.71,34.68,34.7,54606.0,31.4579,31.4669,31.4397,31.4579,54606.0
2021-08-03 15:10:00,34.7,34.75,34.68,34.73,151232.0,31.4579,31.5032,31.4397,31.4851,151232.0
2021-08-03 15:15:00,34.72,34.76,34.72,34.75,52806.0,31.476,31.5123,31.476,31.5032,52806.0
2021-08-03 15:20:00,34.75,34.75,34.73,34.75,25637.0,31.5032,31.5032,31.4851,31.5032,25637.0
2021-08-03 15:25:00,34.75,34.79,34.74,34.77,58196.0,31.5032,31.5395,31.4941,31.5213,58196.0
2021-08-03 15:30:00,34.77,34.78,34.75,34.77,61714.0,31.5213,31.5304,31.5032,31.5213,61714.0
2021-08-03 15:35:00,34.77,34.77,34.75,34.76,34887.0,31.5213,31.5213,31.5032,31.5123,34887.0
2021-08-03 15:40:00,34.76,34.79,34.75,34.77,75627.0,31.5123,31.5395,31.5032,31.5213,75627.0
2021-08-03 15:45:00,34.77,34.8,34.77,34.8,80253.0,31.5213,31.5485,31.5213,31.5485,80253.0
2021-08-03 15:50:00,34.8,34.83,34.78,34.82,352716.0,31.5485,31.5757,31.5304,31.5667,352716.0
2021-08-03 15:55:00,34.82,34.86,34.8,34.81,491806.0,31.5667,31.6029,31.5485,31.5576,491806.0
2021-08-04 09:30:00,34.85,34.9,34.68,34.83,62936.0,31.5939,31.6392,31.4397,31.5757,62936.0
2021-08-04 09:35:00,34.82,34.85,34.64,34.65,43053.0,31.5667,31.5939,31.4035,31.4125,43053.0
2021-08-04 09:40:00,34.66,34.75,34.64,34.71,22161.0,31.4216,31.5032,31.4035,31.4669,22161.0
2021-08-04 09:45:00,34.7,34.71,34.61,34.61,21005.0,31.4579,31.4669,31.3763,31.3763,21005.0
2021-08-04 09:50:00,34.62,34.63,34.56,34.6,46341.0,31.3854,31.3944,31.331,31.3672,46341.0
2021-08-04 09:55:00,34.59,34.61,34.5,34.51,32268.0,31.3582,31.3763,31.2766,31.2856,32268.0
2021-08-04 10:00:00,34.51,34.57,34.49,34.57,54648.0,31.2856,31.34,31.2675,31.34,54648.0
2021-08-04 10:05:00,34.56,34.57,34.5,34.5,34324.0,31.331,31.34,31.2766,31.2766,34324.0
2021-08-04 10:10:00,34.51,34.51,34.43,34.45,42109.0,31.2856,31.2856,31.2131,31.2312,42109.0
2021-08-04 10:15:00,34.45,34.47,34.35,34.37,45214.0,31.2312,31.2494,31.1406,31.1587,45214.0
2021-08-04 10:20:00,34.37,34.38,34.32,34.32,55455.0,31.1587,31.1678,31.1134,31.1134,55455.0
2021-08-04 10:25:00,34.31,34.33,34.25,34.25,50891.0,31.1043,31.1224,31.0499,31.0499,50891.0
2021-08-04 10:30:00,34.25,34.29,34.22,34.27,211654.0,31.0499,31.0862,31.0227,31.0681,211654.0
2021-08-04 10:35:00,34.27,34.28,34.24,34.26,59002.0,31.0681,31.0771,31.0409,31.059,59002.0
2021-08-04 10:40:00,34.26,34.29,34.25,34.26,21512.0,31.059,31.0862,31.0499,31.059,21512.0
2021-08-04 10:45:00,34.25,34.28,34.23,34.24,19267.0,31.0499,31.0771,31.0318,31.0409,19267.0
2021-08-04 10:50:00,34.24,34.27,34.21,34.27,81982.0,31.0409,31.0681,31.0137,31.0681,81982.0
2021-08-04 10:55:00,34.27,34.34,34.26,34.32,127209.0,31.0681,31.1315,31.059,31.1134,127209.0
2021-08-04 11:00:00,34.33,34.41,34.29,34.4,235868.0,31.1224,31.195,31.0862,31.1859,235868.0
2021-08-04 11:05:00,34.39,34.39,34.28,34.3,36940.0,31.1768,31.1768,31.0771,31.0953,36940.0
2021-08-04 11:10:00,34.3,34.34,34.3,34.32,16419.0,31.0953,31.1315,31.0953,31.1134,16419.0
2021-08-04 11:15:00,34.33,34.33,34.28,34.29,16336.0,31.1224,31.1224,31.0771,31.0862,16336.0
2021-08-04 11:20:00,34.29,34.29,34.24,34.27,17290.0,31.0862,31.0862,31.0409,31.0681,17290.0
2021-08-04 11:25:00,34.27,34.28,34.25,34.27,5509.0,31.0681,31.0771,31.0499,31.0681,5509.0
2021-08-04 11:30:00,34.27,34.28,34.23,34.25,28240.0,31.0681,31.0771,31.0318,31.0499,28240.0
2021-08-04 11:35:00,34.25,34.28,34.24,34.27,18667.0,31.0499,31.0771,31.0409,31.0681,18667.0
2021-08-04 11:40:00,34.26,34.29,34.23,34.29,18574.0,31.059,31.0862,31.0318,31.0862,18574.0
2021-08-04 11:45:00,34.28,34.36,34.28,34.36,31307.0,31.0771,31.1496,31.0771,31.1496,31307.0
2021-08-04 11:50:00,34.37,34.38,34.35,34.36,10066.0,31.1587,31.1678,31.1406,31.1496,10066.0
2021-08-04 11:55:00,34.36,34.4,34.35,34.4,8335.0,31.1496,31.1859,31.1406,31.1859,8335.0
2021-08-04 12:00:00,34.4,34.42,34.39,34.4,10611.0,31.1859,31.204,31.1768,31.1859,10611.0
2021-08-04 12:05:00,34.4,34.41,34.38,34.39,17612.0,31.1859,31.195,31.1678,31.1768,17612.0
2021-08-04 12:10:00,34.39,34.41,34.39,34.41,7573.0,31.1768,31.195,31.1768,31.195,7573.0
2021-08-04 12:15:00,34.4,34.42,34.39,34.41,18253.0,31.1859,31.204,31.1768,31.195,18253.0
2021-08-04 12:20:00,34.41,34.41,34.35,34.36,19116.0,31.195,31.195,31.1406,31.1496,19116.0
2021-08-04 12:25:00,34.35,34.36,34.32,34.32,15218.0,31.1406,31.1496,31.1134,31.1134,15218.0
2021-08-04 12:30:00,34.33,34.34,34.31,34.34,17029.0,31.1224,31.1315,31.1043,31.1315,17029.0
2021-08-04 12:35:00,34.34,34.36,34.31,34.32,44397.0,31.1315,31.1496,31.1043,31.1134,44397.0
2021-08-04 12:40:00,34.31,34.32,34.27,34.29,29181.0,31.1043,31.1134,31.0681,31.0862,29181.0
2021-08-04 12:45:00,34.28,34.34,34.27,34.34,34699.0,31.0771,31.1315,31.0681,31.1315,34699.0
2021-08-04 12:50:00,34.33,34.34,34.32,34.34,9618.0,31.1224,31.1315,31.1134,31.1315,9618.0
2021-08-04 12:55:00,34.34,34.35,34.33,34.34,7918.0,31.1315,31.1406,31.1224,31.1315,7918.0
2021-08-04 13:00:00,34.34,34.36,34.33,34.34,10196.0,31.1315,31.1496,31.1224,31.1315,10196.0
2021-08-04 13:05:00,34.35,34.36,34.34,34.36,11970.0,31.1406,31.1496,31.1315,31.1496,11970.0
2021-08-04 13:10:00,34.36,34.36,34.33,34.34,9466.0,31.1496,31.1496,31.1224,31.1315,9466.0
2021-08-04 13:15:00,34.34,34.34,34.32,34.33,13495.0,31.1315,31.1315,31.1134,31.1224,13495.0
2021-08-04 13:20:00,34.33,34.34,34.3,34.3,49909.0,31.1224,31.1315,31.0953,31.0953,49909.0
2021-08-04 13:25:00,34.3,34.33,34.3,34.32,57454.0,31.0953,31.1224,31.0953,31.1134,57454.0
2021-08-04 13:30:00,34.32,34.33,34.29,34.3,30167.0,31.1134,31.1224,31.0862,31.0953,30167.0
2021-08-04 13:35:00,34.3,34.32,34.25,34.27,92062.0,31.0953,31.1134,31.0499,31.0681,92062.0
2021-08-04 13:40:00,34.27,34.28,34.25,34.27,21669.0,31.0681,31.0771,31.0499,31.0681,21669.0
2021-08-04 13:45:00,34.27,34.3,34.27,34.3,16651.0,31.0681,31.0953,31.0681,31.0953,16651.0
2021-08-04 13:50:00,34.3,34.3,34.28,34.29,11187.0,31.0953,31.0953,31.0771,31.0862,11187.0
2021-08-04 13:55:00,34.29,34.3,34.27,34.27,12818.0,31.0862,31.0953,31.0681,31.0681,12818.0
2021-08-04 14:00:00,34.28,34.31,34.27,34.31,37792.0,31.0771,31.1043,31.0681,31.1043,37792.0
2021-08-04 14:05:00,34.31,34.33,34.29,34.33,32842.0,31.1043,31.1224,31.0862,31.1224,32842.0
2021-08-04 14:10:00,34.33,34.34,34.32,34.34,19486.0,31.1224,31.1315,31.1134,31.1315,19486.0
2021-08-04 14:15:00,34.33,34.34,34.32,34.34,37048.0,31.1224,31.1315,31.1134,31.1315,37048.0
2021-08-04 14:20:00,34.33,34.35,34.31,34.35,43944.0,31.1224,31.1406,31.1043,31.1406,43944.0
2021-08-04 14:25:00,34.34,34.36,34.34,34.35,16778.0,31.1315,31.1496,31.1315,31.1406,16778.0
2021-08-04 14:30:00,34.36,34.4,34.35,34.4,23851.0,31.1496,31.1859,31.1406,31.1859,23851.0
2021-08-04 14:35:00,34.4,34.43,34.38,34.39,52225.0,31.1859,31.2131,31.1678,31.1768,52225.0
2021-08-04 14:40:00,34.39,34.39,34.36,34.37,16271.0,31.1768,31.1768,31.1496,31.1587,16271.0
2021-08-04 14:45:00,34.36,34.36,34.34,34.34,23983.0,31.1496,31.1496,31.1315,31.1315,23983.0
2021-08-04 14:50:00,34.35,34.36,34.34,34.35,39747.0,31.1406,31.1496,31.1315,31.1406,39747.0
2021-08-04 14:55:00,34.34,34.35,34.31,34.32,17500.0,31.1315,31.1406,31.1043,31.1134,17500.0
2021-08-04 15:00:00,34.32,34.34,34.32,34.33,38895.0,31.1134,31.1315,31.1134,31.1224,38895.0
2021-08-04 15:05:00,34.33,34.33,34.28,34.29,25114.0,31.1224,31.1224,31.0771,31.0862,25114.0
2021-08-04 15:10:00,34.3,34.3,34.28,34.29,9987.0,31.0953,31.0953,31.0771,31.0862,9987.0
2021-08-04 15:15:00,34.29,34.3,34.26,34.3,34774.0,31.0862,31.0953,31.059,31.0953,34774.0
2021-08-04 15:20:00,34.3,34.31,34.29,34.3,17326.0,31.0953,31.1043,31.0862,31.0953,17326.0
2021-08-04 15:25:00,34.29,34.33,34.28,34.33,46818.0,31.0862,31.1224,31.0771,31.1224,46818.0
2021-08-04 15:30:00,34.33,34.35,34.32,34.34,21849.0,31.1224,31.1406,31.1134,31.1315,21849.0
2021-08-04 15:35:00,34.34,34.37,34.33,34.37,16705.0,31.1315,31.1587,31.1224,31.1587,16705.0
2021-08-04 15:40:00,34.37,34.42,34.36,34.37,138662.0,31.1587,31.204,31.1496,31.1587,138662.0
2021-08-04 15:45:00,34.37,34.41,34.32,34.41,139267.0,31.1587,31.195,31.1134,31.195,139267.0
2021-08-04 15:50:00,34.41,34.44,34.37,34.4,182555.0,31.195,31.2222,31.1587,31.1859,182555.0
2021-08-04 15:55:00,34.4,34.42,34.36,34.37,692819.0,31.1859,31.204,31.1496,31.1587,692819.0
2021-08-05 09:30:00,34.48,34.48,34.32,34.33,70025.0,31.2584,31.2584,31.1134,31.1224,70025.0
2021-08-05 09:35:00,34.33,34.37,34.31,34.31,57749.0,31.1224,31.1587,31.1043,31.1043,57749.0
2021-08-05 09:40:00,34.32,34.42,34.32,34.42,44395.0,31.1134,31.204,31.1134,31.204,44395.0
2021-08-05 09:45:00,34.41,34.42,34.3,34.3,60585.0,31.195,31.204,31.0953,31.0953,60585.0
2021-08-05 09:50:00,34.3,34.33,34.28,34.32,30012.0,31.0953,31.1224,31.0771,31.1134,30012.0
2021-08-05 09:55:00,34.32,34.34,34.3,34.32,33500.0,31.1134,31.1315,31.0953,31.1134,33500.0
2021-08-05 10:00:00,34.32,34.36,34.29,34.34,62510.0,31.1134,31.1496,31.0862,31.1315,62510.0
2021-08-05 10:05:00,34.34,34.44,34.34,34.44,12145.0,31.1315,31.2222,31.1315,31.2222,12145.0
2021-08-05 10:10:00,34.45,34.49,34.44,34.49,20378.0,31.2312,31.2675,31.2222,31.2675,20378.0
2021-08-05 10:15:00,34.49,34.52,34.47,34.47,22282.0,31.2675,31.2947,31.2494,31.2494,22282.0
2021-08-05 10:20:00,34.47,34.55,34.46,34.55,43265.0,31.2494,31.3219,31.2403,31.3219,43265.0
2021-08-05 10:25:00,34.55,34.55,34.45,34.45,27515.0,31.3219,31.3219,31.2312,31.2312,27515.0
2021-08-05 10:30:00,34.46,34.47,34.42,34.43,60647.0,31.2403,31.2494,31.204,31.2131,60647.0
2021-08-05 10:35:00,34.42,34.44,34.36,34.37,31659.0,31.204,31.2222,31.1496,31.1587,31659.0
2021-08-05 10:40:00,34.37,34.39,34.35,34.36,25977.0,31.1587,31.1768,31.1406,31.1496,25977.0
2021-08-05 10:45:00,34.36,34.39,34.35,34.37,19548.0,31.1496,31.1768,31.1406,31.1587,19548.0
2021-08-05 10:50:00,34.37,34.39,34.35,34.37,25234.0,31.1587,31.1768,31.1406,31.1587,25234.0
2021-08-05 10:55:00,34.37,34.39,34.36,34.38,17941.0,31.1587,31.1768,31.1496,31.1678,17941.0
2021-08-05 11:00:00,34.37,34.43,34.36,34.43,41133.0,31.1587,31.2131,31.1496,31.2131,41133.0
2021-08-05 11:05:00,34.43,34.5,34.4,34.48,111099.0,31.2131,31.2766,31.1859,31.2584,111099.0
2021-08-05 11:10:00,34.48,34.49,34.43,34.44,60573.0,31.2584,31.2675,31.2131,31.2222,60573.0
2021-08-05 11:15:00,34.44,34.51,34.43,34.49,49213.0,31.2222,31.2856,31.2131,31.2675,49213.0
2021-08-05 11:20:00,34.5,34.54,34.49,34.53,71104.0,31.2766,31.3128,31.2675,31.3038,71104.0
2021-08-05 11:25:00,34.52,34.58,34.52,34.57,259007.0,31.2947,31.3491,31.2947,31.34,259007.0
2021-08-05 11:30:00,34.57,34.59,34.55,34.59,24084.0,31.34,31.3582,31.3219,31.3582,24084.0
2021-08-05 11:35:00,34.59,34.6,34.56,34.59,36388.0,31.3582,31.3672,31.331,31.3582,36388.0
2021-08-05 11:40:00,34.6,34.64,34.58,34.59,134468.0,31.3672,31.4035,31.3491,31.3582,134468.0
2021-08-05 11:45:00,34.59,34.6,34.54,34.55,164135.0,31.3582,31.3672,31.3128,31.3219,164135.0
2021-08-05 11:50:00,34.55,34.62,34.54,34.55,115572.0,31.3219,31.3854,31.3128,31.3219,115572.0
2021-08-05 11:55:00,34.55,34.58,34.55,34.58,22855.0,31.3219,31.3491,31.3219,31.3491,22855.0
2021-08-05 12:00:00,34.58,34.59,34.57,34.59,11202.0,31.3491,31.3582,31.34,31.3582,11202.0
2021-08-05 12:05:00,34.59,34.59,34.57,34.59,19382.0,31.3582,31.3582,31.34,31.3582,19382.0
2021-08-05 12:10:00,34.59,34.61,34.58,34.6,26922.0,31.3582,31.3763,31.3491,31.3672,26922.0
2021-08-05 12:15:00,34.59,34.6,34.58,34.59,8215.0,31.3582,31.3672,31.3491,31.3582,8215.0
2021-08-05 12:20:00,34.59,34.6,34.57,34.59,26112.0,31.3582,31.3672,31.34,31.3582,26112.0
2021-08-05 12:25:00,34.59,34.6,34.58,34.59,5941.0,31.3582,31.3672,31.3491,31.3582,5941.0
2021-08-05 12:30:00,34.6,34.6,34.58,34.59,9675.0,31.3672,31.3672,31.3491,31.3582,9675.0
2021-08-05 12:35:00,34.6,34.6,34.58,34.6,11512.0,31.3672,31.3672,31.3491,31.3672,11512.0
2021-08-05 12:40:00,34.59,34.6,34.57,34.58,20625.0,31.3582,31.3672,31.34,31.3491,20625.0
2021-08-05 12:45:00,34.58,34.58,34.57,34.58,12211.0,31.3491,31.3491,31.34,31.3491,12211.0
2021-08-05 12:50:00,34.58,34.6,34.57,34.6,34163.0,31.3491,31.3672,31.34,31.3672,34163.0
2021-08-05 12:55:00,34.6,34.64,34.6,34.64,32309.0,31.3672,31.4035,31.3672,31.4035,32309.0
2021-08-05 13:00:00,34.64,34.64,34.58,34.6,87970.0,31.4035,31.4035,31.3491,31.3672,87970.0
2021-08-05 13:05:00,34.59,34.6,34.56,34.57,9120.0,31.3582,31.3672,31.331,31.34,9120.0
2021-08-05 13:10:00,34.57,34.57,34.55,34.55,19676.0,31.34,31.34,31.3219,31.3219,19676.0
2021-08-05 13:15:00,34.55,34.56,34.54,34.55,33326.0,31.3219,31.331,31.3128,31.3219,33326.0
2021-08-05 13:20:00,34.55,34.6,34.52,34.58,90887.0,31.3219,31.3672,31.2947,31.3491,90887.0
2021-08-05 13:25:00,34.58,34.61,34.57,34.6,23377.0,31.3491,31.3763,31.34,31.3672,23377.0
2021-08-05 13:30:00,34.59,34.61,34.59,34.6,9874.0,31.3582,31.3763,31.3582,31.3672,9874.0
2021-08-05 13:35:00,34.6,34.61,34.59,34.61,7020.0,31.3672,31.3763,31.3582,31.3763,7020.0
2021-08-05 13:40:00,34.61,34.61,34.57,34.59,25564.0,31.3763,31.3763,31.34,31.3582,25564.0
2021-08-05 13:45:00,34.59,34.6,34.58,34.59,10290.0,31.3582,31.3672,31.3491,31.3582,10290.0
2021-08-05 13:50:00,34.59,34.6,34.59,34.59,5700.0,31.3582,31.3672,31.3582,31.3582,5700.0
2021-08-05 13:55:00,34.59,34.6,34.57,34.58,37005.0,31.3582,31.3672,31.34,31.3491,37005.0
2021-08-05 14:00:00,34.58,34.62,34.57,34.62,90301.0,31.3491,31.3854,31.34,31.3854,90301.0
2021-08-05 14:05:00,34.62,34.64,34.61,34.63,34555.0,31.3854,31.4035,31.3763,31.3944,34555.0
2021-08-05 14:10:00,34.63,34.63,34.58,34.59,17232.0,31.3944,31.3944,31.3491,31.3582,17232.0
2021-08-05 14:15:00,34.59,34.61,34.58,34.6,96909.0,31.3582,31.3763,31.3491,31.3672,96909.0
2021-08-05 14:20:00,34.61,34.61,34.58,34.59,21025.0,31.3763,31.3763,31.3491,31.3582,21025.0
2021-08-05 14:25:00,34.59,34.6,34.57,34.59,22035.0,31.3582,31.3672,31.34,31.3582,22035.0
2021-08-05 14:30:00,34.59,34.6,34.56,34.57,42801.0,31.3582,31.3672,31.331,31.34,42801.0
2021-08-05 14:35:00,34.57,34.59,34.57,34.59,101145.0,31.34,31.3582,31.34,31.3582,101145.0
2021-08-05 14:40:00,34.59,34.6,34.57,34.58,30538.0,31.3582,31.3672,31.34,31.3491,30538.0
2021-08-05 14:45:00,34.58,34.58,34.56,34.57,64551.0,31.3491,31.3491,31.331,31.34,64551.0
2021-08-05 14:50:00,34.58,34.58,34.56,34.57,56761.0,31.3491,31.3491,31.331,31.34,56761.0
2021-08-05 14:55:00,34.57,34.58,34.56,34.58,21034.0,31.34,31.3491,31.331,31.3491,21034.0
2021-08-05 15:00:00,34.57,34.58,34.56,34.57,17587.0,31.34,31.3491,31.331,31.34,17587.0
2021-08-05 15:05:00,34.57,34.57,34.52,34.52,20370.0,31.34,31.34,31.2947,31.2947,20370.0
2021-08-05 15:10:00,34.52,34.54,34.51,34.52,26872.0,31.2947,31.3128,31.2856,31.2947,26872.0
2021-08-05 15:15:00,34.52,34.52,34.49,34.5,29565.0,31.2947,31.2947,31.2675,31.2766,29565.0
2021-08-05 15:20:00,34.5,34.5,34.48,34.5,22263.0,31.2766,31.2766,31.2584,31.2766,22263.0
2021-08-05 15:25:00,34.49,34.51,34.49,34.5,65906.0,31.2675,31.2856,31.2675,31.2766,65906.0
2021-08-05 15:30:00,34.5,34.51,34.47,34.51,67031.0,31.2766,31.2856,31.2494,31.2856,67031.0
2021-08-05 15:35:00,34.51,34.51,34.5,34.51,16112.0,31.2856,31.2856,31.2766,31.2856,16112.0
2021-08-05 15:40:00,34.51,34.52,34.5,34.52,21233.0,31.2856,31.2947,31.2766,31.2947,21233.0
2021-08-05 15:45:00,34.52,34.52,34.5,34.51,64108.0,31.2947,31.2947,31.2766,31.2856,64108.0
2021-08-05 15:50:00,34.51,34.52,34.47,34.48,153720.0,31.2856,31.2947,31.2494,31.2584,153720.0
2021-08-05 15:55:00,34.48,34.5,34.45,34.45,241591.0,31.2584,31.2766,31.2312,31.2312,241591.0
2021-08-06 09:30:00,34.39,34.46,34.35,34.45,91600.0,31.1768,31.2403,31.1406,31.2312,91600.0
2021-08-06 09:35:00,34.45,34.5,34.4,34.41,81040.0,31.2312,31.2766,31.1859,31.195,81040.0
2021-08-06 09:40:00,34.41,34.48,34.39,34.43,88194.0,31.195,31.2584,31.1768,31.2131,88194.0
2021-08-06 09:45:00,34.42,34.43,34.31,34.33,93068.0,31.204,31.2131,31.1043,31.1224,93068.0
2021-08-06 09:50:00,34.32,34.36,34.29,34.33,81301.0,31.1134,31.1496,31.0862,31.1224,81301.0
2021-08-06 09:55:00,34.33,34.36,34.28,34.3,34166.0,31.1224,31.1496,31.0771,31.0953,34166.0
2021-08-06 10:00:00,34.3,34.3,34.25,34.29,48850.0,31.0953,31.0953,31.0499,31.0862,48850.0
2021-08-06 10:05:00,34.3,34.38,34.29,34.36,77324.0,31.0953,31.1678,31.0862,31.1496,77324.0
2021-08-06 10:10:00,34.37,34.38,34.34,34.37,53853.0,31.1587,31.1678,31.1315,31.1587,53853.0
2021-08-06 10:15:00,34.37,34.37,34.33,34.33,38079.0,31.1587,31.1587,31.1224,31.1224,38079.0
2021-08-06 10:20:00,34.32,34.33,34.26,34.26,48238.0,31.1134,31.1224,31.059,31.059,48238.0
2021-08-06 10:25:00,34.26,34.3,34.23,34.27,32881.0,31.059,31.0953,31.0318,31.0681,32881.0
2021-08-06 10:30:00,34.28,34.29,34.25,34.25,26875.0,31.0771,31.0862,31.0499,31.0499,26875.0
2021-08-06 10:35:00,34.25,34.28,34.24,34.27,32020.0,31.0499,31.0771,31.0409,31.0681,32020.0
2021-08-06 10:40:00,34.27,34.3,34.24,34.24,25132.0,31.0681,31.0953,31.0409,31.0409,25132.0
2021-08-06 10:45:00,34.24,34.25,34.22,34.23,26093.0,31.0409,31.0499,31.0227,31.0318,26093.0
2021-08-06 10:50:00,34.23,34.24,34.2,34.23,24671.0,31.0318,31.0409,31.0046,31.0318,24671.0
2021-08-06 10:55:00,34.23,34.24,34.21,34.23,15317.0,31.0318,31.0409,31.0137,31.0318,15317.0
2021-08-06 11:00:00,34.23,34.24,34.21,34.23,20294.0,31.0318,31.0409,31.0137,31.0318,20294.0
2021-08-06 11:05:00,34.24,34.32,34.24,34.32,38132.0,31.0409,31.1134,31.0409,31.1134,38132.0
2021-08-06 11:10:00,34.31,34.32,34.27,34.28,15081.0,31.1043,31.1134,31.0681,31.0771,15081.0
2021-08-06 11:15:00,34.27,34.27,34.22,34.23,21284.0,31.0681,31.0681,31.0227,31.0318,21284.0
2021-08-06 11:20:00,34.23,34.28,34.22,34.27,22832.0,31.0318,31.0771,31.0227,31.0681,22832.0
2021-08-06 11:25:00,34.28,34.28,34.22,34.22,15035.0,31.0771,31.0771,31.0227,31.0227,15035.0
2021-08-06 11:30:00,34.22,34.27,34.22,34.26,23141.0,31.0227,31.0681,31.0227,31.059,23141.0
2021-08-06 11:35:00,34.26,34.29,34.26,34.27,8448.0,31.059,31.0862,31.059,31.0681,8448.0
2021-08-06 11:40:00,34.27,34.28,34.23,34.25,24945.0,31.0681,31.0771,31.0318,31.0499,24945.0
2021-08-06 11:45:00,34.24,34.27,34.23,34.26,21428.0,31.0409,31.0681,31.0318,31.059,21428.0
2021-08-06 11:50:00,34.27,34.33,34.26,34.33,93964.0,31.0681,31.1224,31.059,31.1224,93964.0
2021-08-06 11:55:00,34.33,34.34,34.32,34.33,19196.0,31.1224,31.1315,31.1134,31.1224,19196.0
2021-08-06 12:00:00,34.32,34.35,34.31,34.34,11709.0,31.1134,31.1406,31.1043,31.1315,11709.0
2021-08-06 12:05:00,34.34,34.34,34.31,34.34,31527.0,31.1315,31.1315,31.1043,31.1315,31527.0
2021-08-06 12:10:00,34.34,34.34,34.3,34.31,16226.0,31.1315,31.1315,31.0953,31.1043,16226.0
2021-08-06 12:15:00,34.31,34.31,34.28,34.29,14152.0,31.1043,31.1043,31.0771,31.0862,14152.0
2021-08-06 12:20:00,34.29,34.29,34.28,34.29,7727.0,31.0862,31.0862,31.0771,31.0862,7727.0
2021-08-06 12:25:00,34.29,34.31,34.28,34.29,37989.0,31.0862,31.1043,31.0771,31.0862,37989.0
2021-08-06 12:30:00,34.29,34.45,34.29,34.44,213370.0,31.0862,31.2312,31.0862,31.2222,213370.0
2021-08-06 12:35:00,34.45,34.52,34.44,34.5,118619.0,31.2312,31.2947,31.2222,31.2766,118619.0
2021-08-06 12:40:00,34.5,34.55,34.49,34.54,75379.0,31.2766,31.3219,31.2675,31.3128,75379.0
2021-08-06 12:45:00,34.54,34.55,34.49,34.5,24744.0,31.3128,31.3219,31.2675,31.2766,24744.0
2021-08-06 12:50:00,34.49,34.51,34.44,34.44,34664.0,31.2675,31.2856,31.2222,31.2222,34664.0
2021-08-06 12:55:00,34.43,34.45,34.4,34.45,35029.0,31.2131,31.2312,31.1859,31.2312,35029.0
2021-08-06 13:00:00,34.45,34.46,34.44,34.45,13285.0,31.2312,31.2403,31.2222,31.2312,13285.0
2021-08-06 13:05:00,34.45,34.46,34.45,34.45,12946.0,31.2312,31.2403,31.2312,31.2312,12946.0
2021-08-06 13:10:00,34.45,34.46,34.44,34.45,13749.0,31.2312,31.2403,31.2222,31.2312,13749.0
2021-08-06 13:15:00,34.45,34.49,34.45,34.48,24593.0,31.2312,31.2675,31.2312,31.2584,24593.0
2021-08-06 13:20:00,34.48,34.48,34.45,34.45,22864.0,31.2584,31.2584,31.2312,31.2312,22864.0
2021-08-06 13:25:00,34.45,34.53,34.45,34.52,39511.0,31.2312,31.3038,31.2312,31.2947,39511.0
2021-08-06 13:30:00,34.52,34.53,34.48,34.49,9561.0,31.2947,31.3038,31.2584,31.2675,9561.0
2021-08-06 13:35:00,34.49,34.49,34.45,34.45,19719.0,31.2675,31.2675,31.2312,31.2312,19719.0
2021-08-06 13:40:00,34.45,34.47,34.43,34.46,34006.0,31.2312,31.2494,31.2131,31.2403,34006.0
2021-08-06 13:45:00,34.46,34.47,34.43,34.43,24902.0,31.2403,31.2494,31.2131,31.2131,24902.0
2021-08-06 13:50:00,34.43,34.43,34.4,34.4,18206.0,31.2131,31.2131,31.1859,31.1859,18206.0
2021-08-06 13:55:00,34.4,34.49,34.39,34.46,158123.0,31.1859,31.2675,31.1768,31.2403,158123.0
2021-08-06 14:00:00,34.45,34.51,34.44,34.45,67102.0,31.2312,31.2856,31.2222,31.2312,67102.0
2021-08-06 14:05:00,34.45,34.46,34.43,34.44,3642.0,31.2312,31.2403,31.2131,31.2222,3642.0
2021-08-06 14:10:00,34.44,34.44,34.41,34.41,11973.0,31.2222,31.2222,31.195,31.195,11973.0
2021-08-06 14:15:00,34.41,34.42,34.38,34.39,12201.0,31.195,31.204,31.1678,31.1768,12201.0
2021-08-06 14:20:00,34.39,34.4,34.36,34.39,37240.0,31.1768,31.1859,31.1496,31.1768,37240.0
2021-08-06 14:25:00,34.39,34.42,34.38,34.41,22022.0,31.1768,31.204,31.1678,31.195,22022.0
2021-08-06 14:30:00,34.41,34.43,34.4,34.41,10379.0,31.195,31.2131,31.1859,31.195,10379.0
2021-08-06 14:35:00,34.41,34.41,34.36,34.37,30670.0,31.195,31.195,31.1496,31.1587,30670.0
2021-08-06 14:40:00,34.36,34.37,34.35,34.35,33404.0,31.1496,31.1587,31.1406,31.1406,33404.0
2021-08-06 14:45:00,34.35,34.36,34.34,34.34,26383.0,31.1406,31.1496,31.1315,31.1315,26383.0
2021-08-06 14:50:00,34.34,34.35,34.32,34.33,14318.0,31.1315,31.1406,31.1134,31.1224,14318.0
2021-08-06 14:55:00,34.32,34.33,34.31,34.32,23354.0,31.1134,31.1224,31.1043,31.1134,23354.0
2021-08-06 15:00:00,34.32,34.32,34.28,34.3,23330.0,31.1134,31.1134,31.0771,31.0953,23330.0
2021-08-06 15:05:00,34.3,34.31,34.29,34.3,36333.0,31.0953,31.1043,31.0862,31.0953,36333.0
2021-08-06 15:10:00,34.3,34.31,34.26,34.27,84727.0,31.0953,31.1043,31.059,31.0681,84727.0
2021-08-06 15:15:00,34.27,34.29,34.26,34.27,28912.0,31.0681,31.0862,31.059,31.0681,28912.0
2021-08-06 15:20:00,34.27,34.3,34.27,34.3,28738.0,31.0681,31.0953,31.0681,31.0953,28738.0
2021-08-06 15:25:00,34.3,34.31,34.29,34.3,29653.0,31.0953,31.1043,31.0862,31.0953,29653.0
2021-08-06 15:30:00,34.3,34.37,34.29,34.36,86054.0,31.0953,31.1587,31.0862,31.1496,86054.0
2021-08-06 15:35:00,34.36,34.41,34.34,34.36,69128.0,31.1496,31.195,31.1315,31.1496,69128.0
2021-08-06 15:40:00,34.36,34.37,34.33,34.34,34882.0,31.1496,31.1587,31.1224,31.1315,34882.0
2021-08-06 15:45:00,34.34,34.35,34.32,34.33,34963.0,31.1315,31.1406,31.1134,31.1224,34963.0
2021-08-06 15:50:00,34.33,34.4,34.32,34.35,253378.0,31.1224,31.1859,31.1134,31.1406,253378.0
2021-08-06 15:55:00,34.34,34.35,34.27,34.28,386000.0,31.1315,31.1406,31.0681,31.0771,386000.0
2021-08-09 09:30:00,34.29,34.4,34.22,34.27,54518.0,31.0862,31.1859,31.0227,31.0681,54518.0
2021-08-09 09:35:00,34.27,34.28,34.21,34.26,47476.0,31.0681,31.0771,31.0137,31.059,47476.0
2021-08-09 09:40:00,34.25,34.3,34.24,34.29,24315.0,31.0499,31.0953,31.0409,31.0862,24315.0
2021-08-09 09:45:00,34.29,34.32,34.27,34.31,18666.0,31.0862,31.1134,31.0681,31.1043,18666.0
2021-08-09 09:50:00,34.31,34.32,34.27,34.28,32691.0,31.1043,31.1134,31.0681,31.0771,32691.0
2021-08-09 09:55:00,34.27,34.27,34.21,34.22,32740.0,31.0681,31.0681,31.0137,31.0227,32740.0
2021-08-09 10:00:00,34.22,34.24,34.2,34.23,16405.0,31.0227,31.0409,31.0046,31.0318,16405.0
2021-08-09 10:05:00,34.23,34.25,34.21,34.23,17135.0,31.0318,31.0499,31.0137,31.0318,17135.0
2021-08-09 10:10:00,34.22,34.27,34.21,34.25,19212.0,31.0227,31.0681,31.0137,31.0499,19212.0
2021-08-09 10:15:00,34.25,34.25,34.23,34.23,14311.0,31.0499,31.0499,31.0318,31.0318,14311.0
2021-08-09 10:20:00,34.23,34.23,34.17,34.18,18434.0,31.0318,31.0318,30.9774,30.9865,18434.0
2021-08-09 10:25:00,34.18,34.21,34.17,34.19,16767.0,30.9865,31.0137,30.9774,30.9955,16767.0
2021-08-09 10:30:00,34.19,34.22,34.18,34.2,11240.0,30.9955,31.0227,30.9865,31.0046,11240.0
2021-08-09 10:35:00,34.21,34.26,34.21,34.26,13582.0,31.0137,31.059,31.0137,31.059,13582.0
2021-08-09 10:40:00,34.26,34.27,34.24,34.24,5764.0,31.059,31.0681,31.0409,31.0409,5764.0
2021-08-09 10:45:00,34.25,34.25,34.21,34.21,34026.0,31.0499,31.0499,31.0137,31.0137,34026.0
2021-08-09 10:50:00,34.21,34.27,34.19,34.26,34415.0,31.0137,31.0681,30.9955,31.059,34415.0
2021-08-09 10:55:00,34.26,34.26,34.19,34.22,54564.0,31.059,31.059,30.9955,31.0227,54564.0
2021-08-09 11:00:00,34.22,34.25,34.2,34.25,36978.0,31.0227,31.0499,31.0046,31.0499,36978.0
2021-08-09 11:05:00,34.25,34.26,34.25,34.26,15138.0,31.0499,31.059,31.0499,31.059,15138.0
2021-08-09 11:10:00,34.26,34.26,34.22,34.22,30571.0,31.059,31.059,31.0227,31.0227,30571.0
2021-08-09 11:15:00,34.22,34.27,34.22,34.26,45471.0,31.0227,31.0681,31.0227,31.059,45471.0
2021-08-09 11:20:00,34.26,34.29,34.25,34.26,55434.0,31.059,31.0862,31.0499,31.059,55434.0
2021-08-09 11:25:00,34.26,34.27,34.24,34.24,18215.0,31.059,31.0681,31.0409,31.0409,18215.0
2021-08-09 11:30:00,34.25,34.26,34.23,34.25,7045.0,31.0499,31.059,31.0318,31.0499,7045.0
2021-08-09 11:35:00,34.25,34.25,34.23,34.25,13065.0,31.0499,31.0499,31.0318,31.0499,13065.0
2021-08-09 11:40:00,34.25,34.26,34.24,34.26,22943.0,31.0499,31.059,31.0409,31.059,22943.0
2021-08-09 11:45:00,34.25,34.26,34.24,34.25,16731.0,31.0499,31.059,31.0409,31.0499,16731.0
2021-08-09 11:50:00,34.25,34.26,34.24,34.26,49223.0,31.0499,31.059,31.0409,31.059,49223.0
2021-08-09 11:55:00,34.25,34.26,34.23,34.23,37657.0,31.0499,31.059,31.0318,31.0318,37657.0
2021-08-09 12:00:00,34.23,34.24,34.22,34.24,68929.0,31.0318,31.0409,31.0227,31.0409,68929.0
2021-08-09 12:05:00,34.24,34.26,34.24,34.25,40088.0,31.0409,31.059,31.0409,31.0499,40088.0
2021-08-09 12:10:00,34.26,34.27,34.25,34.26,32980.0,31.059,31.0681,31.0499,31.059,32980.0
2021-08-09 12:15:00,34.26,34.27,34.22,34.22,31415.0,31.059,31.0681,31.0227,31.0227,31415.0
2021-08-09 12:20:00,34.23,34.29,34.22,34.29,108117.0,31.0318,31.0862,31.0227,31.0862,108117.0
2021-08-09 12:25:00,34.28,34.29,34.27,34.27,10849.0,31.0771,31.0862,31.0681,31.0681,10849.0
2021-08-09 12:30:00,34.28,34.29,34.25,34.25,75688.0,31.0771,31.0862,31.0499,31.0499,75688.0
2021-08-09 12:35:00,34.26,34.26,34.25,34.26,6523.0,31.059,31.059,31.0499,31.059,6523.0
2021-08-09 12:40:00,34.26,34.26,34.24,34.25,30771.0,31.059,31.059,31.0409,31.0499,30771.0
2021-08-09 12:45:00,34.24,34.25,34.24,34.25,13237.0,31.0409,31.0499,31.0409,31.0499,13237.0
2021-08-09 12:50:00,34.25,34.25,34.24,34.25,7308.0,31.0499,31.0499,31.0409,31.0499,7308.0
2021-08-09 12:55:00,34.25,34.26,34.24,34.26,46576.0,31.0499,31.059,31.0409,31.059,46576.0
2021-08-09 13:00:00,34.26,34.26,34.25,34.26,22351.0,31.059,31.059,31.0499,31.059,22351.0
2021-08-09 13:05:00,34.26,34.28,34.25,34.27,44031.0,31.059,31.0771,31.0499,31.0681,44031.0
2021-08-09 13:10:00,34.26,34.31,34.26,34.31,31394.0,31.059,31.1043,31.059,31.1043,31394.0
2021-08-09 13:15:00,34.32,34.37,34.31,34.36,51055.0,31.1134,31.1587,31.1043,31.1496,51055.0
2021-08-09 13:20:00,34.36,34.36,34.35,34.36,8735.0,31.1496,31.1496,31.1406,31.1496,8735.0
2021-08-09 13:25:00,34.35,34.39,34.35,34.39,42439.0,31.1406,31.1768,31.1406,31.1768,42439.0
2021-08-09 13:30:00,34.39,34.42,34.38,34.41,25644.0,31.1768,31.204,31.1678,31.195,25644.0
2021-08-09 13:35:00,34.41,34.42,34.38,34.38,38062.0,31.195,31.204,31.1678,31.1678,38062.0
2021-08-09 13:40:00,34.39,34.39,34.37,34.38,21017.0,31.1768,31.1768,31.1587,31.1678,21017.0
2021-08-09 13:45:00,34.37,34.38,34.36,34.37,33744.0,31.1587,31.1678,31.1496,31.1587,33744.0
2021-08-09 13:50:00,34.37,34.37,34.36,34.37,4516.0,31.1587,31.1587,31.1496,31.1587,4516.0
2021-08-09 13:55:00,34.37,34.4,34.36,34.4,56950.0,31.1587,31.1859,31.1496,31.1859,56950.0
2021-08-09 14:00:00,34.4,34.42,34.4,34.42,16976.0,31.1859,31.204,31.1859,31.204,16976.0
2021-08-09 14:05:00,34.42,34.44,34.41,34.41,32852.0,31.204,31.2222,31.195,31.195,32852.0
2021-08-09 14:10:00,34.42,34.42,34.41,34.41,9904.0,31.204,31.204,31.195,31.195,9904.0
2021-08-09 14:15:00,34.41,34.42,34.41,34.42,2109.0,31.195,31.204,31.195,31.204,2109.0
2021-08-09 14:20:00,34.42,34.42,34.38,34.38,61031.0,31.204,31.204,31.1678,31.1678,61031.0
2021-08-09 14:25:00,34.39,34.4,34.38,34.4,30654.0,31.1768,31.1859,31.1678,31.1859,30654.0
2021-08-09 14:30:00,34.39,34.4,34.39,34.4,3611.0,31.1768,31.1859,31.1768,31.1859,3611.0
2021-08-09 14:35:00,34.4,34.4,34.39,34.4,4491.0,31.1859,31.1859,31.1768,31.1859,4491.0
2021-08-09 14:40:00,34.4,34.4,34.38,34.39,19200.0,31.1859,31.1859,31.1678,31.1768,19200.0
2021-08-09 14:45:00,34.39,34.39,34.35,34.36,23881.0,31.1768,31.1768,31.1406,31.1496,23881.0
2021-08-09 14:50:00,34.36,34.36,34.35,34.36,3562.0,31.1496,31.1496,31.1406,31.1496,3562.0
2021-08-09 14:55:00,34.36,34.36,34.34,34.34,10169.0,31.1496,31.1496,31.1315,31.1315,10169.0
2021-08-09 15:00:00,34.34,34.37,34.33,34.37,29524.0,31.1315,31.1587,31.1224,31.1587,29524.0
2021-08-09 15:05:00,34.37,34.37,34.35,34.37,14372.0,31.1587,31.1587,31.1406,31.1587,14372.0
2021-08-09 15:10:00,34.37,34.37,34.36,34.37,11382.0,31.1587,31.1587,31.1496,31.1587,11382.0
2021-08-09 15:15:00,34.37,34.37,34.34,34.34,38994.0,31.1587,31.1587,31.1315,31.1315,38994.0
2021-08-09 15:20:00,34.34,34.35,34.34,34.35,18969.0,31.1315,31.1406,31.1315,31.1406,18969.0
2021-08-09 15:25:00,34.34,34.4,34.34,34.4,167604.0,31.1315,31.1859,31.1315,31.1859,167604.0
2021-08-09 15:30:00,34.4,34.42,34.37,34.38,280228.0,31.1859,31.204,31.1587,31.1678,280228.0
2021-08-09 15:35:00,34.38,34.39,34.37,34.39,56867.0,31.1678,31.1768,31.1587,31.1768,56867.0
2021-08-09 15:40:00,34.39,34.39,34.34,34.34,40007.0,31.1768,31.1768,31.1315,31.1315,40007.0
2021-08-09 15:45:00,34.34,34.34,34.31,34.31,90084.0,31.1315,31.1315,31.1043,31.1043,90084.0
2021-08-09 15:50:00,34.31,34.32,34.19,34.23,591412.0,31.1043,31.1134,30.9955,31.0318,591412.0
2021-08-09 15:55:00,34.23,34.42,34.22,34.36,963789.0,31.0318,31.204,31.0227,31.1496,963789.0
2021-08-10 09:30:00,34.33,34.41,34.27,34.4,50779.0,31.1224,31.195,31.0681,31.1859,50779.0
2021-08-10 09:35:00,34.39,34.43,34.37,34.41,24261.0,31.1768,31.2131,31.1587,31.195,24261.0
2021-08-10 09:40:00,34.41,34.48,34.41,34.48,33491.0,31.195,31.2584,31.195,31.2584,33491.0
2021-08-10 09:45:00,34.47,34.47,34.35,34.37,60457.0,31.2494,31.2494,31.1406,31.1587,60457.0
2021-08-10 09:50:00,34.38,34.43,34.37,34.41,39362.0,31.1678,31.2131,31.1587,31.195,39362.0
2021-08-10 09:55:00,34.41,34.46,34.4,34.45,21564.0,31.195,31.2403,31.1859,31.2312,21564.0
2021-08-10 10:00:00,34.46,34.51,34.45,34.51,13172.0,31.2403,31.2856,31.2312,31.2856,13172.0
2021-08-10 10:05:00,34.51,34.52,34.47,34.48,10392.0,31.2856,31.2947,31.2494,31.2584,10392.0
2021-08-10 10:10:00,34.47,34.48,34.35,34.36,71169.0,31.2494,31.2584,31.1406,31.1496,71169.0
2021-08-10 10:15:00,34.35,34.4,34.34,34.4,57598.0,31.1406,31.1859,31.1315,31.1859,57598.0
2021-08-10 10:20:00,34.4,34.42,34.38,34.42,36116.0,31.1859,31.204,31.1678,31.204,36116.0
2021-08-10 10:25:00,34.43,34.46,34.42,34.46,45205.0,31.2131,31.2403,31.204,31.2403,45205.0
2021-08-10 10:30:00,34.45,34.46,34.37,34.38,98585.0,31.2312,31.2403,31.1587,31.1678,98585.0
2021-08-10 10:35:00,34.37,34.4,34.36,34.36,56551.0,31.1587,31.1859,31.1496,31.1496,56551.0
2021-08-10 10:40:00,34.36,34.37,34.31,34.34,188750.0,31.1496,31.1587,31.1043,31.1315,188750.0
2021-08-10 10:45:00,34.34,34.37,34.33,34.36,31331.0,31.1315,31.1587,31.1224,31.1496,31331.0
2021-08-10 10:50:00,34.35,34.43,34.35,34.42,42696.0,31.1406,31.2131,31.1406,31.204,42696.0
2021-08-10 10:55:00,34.42,34.45,34.38,34.45,105878.0,31.204,31.2312,31.1678,31.2312,105878.0
2021-08-10 11:00:00,34.45,34.47,34.43,34.46,38667.0,31.2312,31.2494,31.2131,31.2403,38667.0
2021-08-10 11:05:00,34.46,34.48,34.44,34.46,34120.0,31.2403,31.2584,31.2222,31.2403,34120.0
2021-08-10 11:10:00,34.45,34.47,34.41,34.41,32437.0,31.2312,31.2494,31.195,31.195,32437.0
2021-08-10 11:15:00,34.42,34.44,34.41,34.44,40207.0,31.204,31.2222,31.195,31.2222,40207.0
2021-08-10 11:20:00,34.44,34.48,34.43,34.46,11500.0,31.2222,31.2584,31.2131,31.2403,11500.0
2021-08-10 11:25:00,34.47,34.47,34.45,34.47,10627.0,31.2494,31.2494,31.2312,31.2494,10627.0
2021-08-10 11:30:00,34.47,34.47,34.45,34.45,17366.0,31.2494,31.2494,31.2312,31.2312,17366.0
2021-08-10 11:35:00,34.45,34.48,34.45,34.46,17705.0,31.2312,31.2584,31.2312,31.2403,17705.0
2021-08-10 11:40:00,34.47,34.48,34.45,34.45,28702.0,31.2494,31.2584,31.2312,31.2312,28702.0
2021-08-10 11:45:00,34.45,34.48,34.45,34.48,9695.0,31.2312,31.2584,31.2312,31.2584,9695.0
2021-08-10 11:50:00,34.48,34.5,34.47,34.48,20305.0,31.2584,31.2766,31.2494,31.2584,20305.0
2021-08-10 11:55:00,34.47,34.48,34.46,34.47,19632.0,31.2494,31.2584,31.2403,31.2494,19632.0
2021-08-10 12:00:00,34.47,34.47,34.42,34.43,18989.0,31.2494,31.2494,31.204,31.2131,18989.0
2021-08-10 12:05:00,34.43,34.43,34.41,34.43,23224.0,31.2131,31.2131,31.195,31.2131,23224.0
2021-08-10 12:10:00,34.43,34.46,34.42,34.46,32804.0,31.2131,31.2403,31.204,31.2403,32804.0
2021-08-10 12:15:00,34.45,34.46,34.42,34.43,26792.0,31.2312,31.2403,31.204,31.2131,26792.0
2021-08-10 12:20:00,34.43,34.46,34.42,34.44,41091.0,31.2131,31.2403,31.204,31.2222,41091.0
2021-08-10 12:25:00,34.44,34.47,34.44,34.47,14383.0,31.2222,31.2494,31.2222,31.2494,14383.0
2021-08-10 12:30:00,34.46,34.47,34.43,34.45,48820.0,31.2403,31.2494,31.2131,31.2312,48820.0
2021-08-10 12:35:00,34.45,34.45,34.44,34.45,5394.0,31.2312,31.2312,31.2222,31.2312,5394.0
2021-08-10 12:40:00,34.44,34.45,34.44,34.45,12723.0,31.2222,31.2312,31.2222,31.2312,12723.0
2021-08-10 12:45:00,34.44,34.48,34.44,34.48,39156.0,31.2222,31.2584,31.2222,31.2584,39156.0
2021-08-10 12:50:00,34.48,34.48,34.44,34.45,37845.0,31.2584,31.2584,31.2222,31.2312,37845.0
2021-08-10 12:55:00,34.45,34.47,34.44,34.47,13265.0,31.2312,31.2494,31.2222,31.2494,13265.0
2021-08-10 13:00:00,34.46,34.47,34.44,34.45,10651.0,31.2403,31.2494,31.2222,31.2312,10651.0
2021-08-10 13:05:00,34.44,34.45,34.39,34.39,22627.0,31.2222,31.2312,31.1768,31.1768,22627.0
2021-08-10 13:10:00,34.4,34.4,34.38,34.39,7951.0,31.1859,31.1859,31.1678,31.1768,7951.0
2021-08-10 13:15:00,34.39,34.42,34.39,34.42,14247.0,31.1768,31.204,31.1768,31.204,14247.0
2021-08-10 13:20:00,34.41,34.44,34.39,34.4,14631.0,31.195,31.2222,31.1768,31.1859,14631.0
2021-08-10 13:25:00,34.4,34.4,34.38,34.39,16970.0,31.1859,31.1859,31.1678,31.1768,16970.0
2021-08-10 13:30:00,34.39,34.41,34.38,34.41,8591.0,31.1768,31.195,31.1678,31.195,8591.0
2021-08-10 13:35:00,34.41,34.41,34.37,34.37,17765.0,31.195,31.195,31.1587,31.1587,17765.0
2021-08-10 13:40:00,34.37,34.38,34.36,34.38,12328.0,31.1587,31.1678,31.1496,31.1678,12328.0
2021-08-10 13:45:00,34.37,34.39,34.37,34.37,11331.0,31.1587,31.1768,31.1587,31.1587,11331.0
2021-08-10 13:50:00,34.38,34.39,34.36,34.36,11868.0,31.1678,31.1768,31.1496,31.1496,11868.0
2021-08-10 13:55:00,34.37,34.37,34.36,34.36,13262.0,31.1587,31.1587,31.1496,31.1496,13262.0
2021-08-10 14:00:00,34.37,34.37,34.35,34.36,21045.0,31.1587,31.1587,31.1406,31.1496,21045.0
2021-08-10 14:05:00,34.37,34.38,34.36,34.37,8937.0,31.1587,31.1678,31.1496,31.1587,8937.0
2021-08-10 14:10:00,34.36,34.39,34.36,34.38,20142.0,31.1496,31.1768,31.1496,31.1678,20142.0
2021-08-10 14:15:00,34.38,34.4,34.36,34.4,19397.0,31.1678,31.1859,31.1496,31.1859,19397.0
2021-08-10 14:20:00,34.4,34.4,34.38,34.39,8689.0,31.1859,31.1859,31.1678,31.1768,8689.0
2021-08-10 14:25:00,34.39,34.4,34.38,34.4,14143.0,31.1768,31.1859,31.1678,31.1859,14143.0
2021-08-10 14:30:00,34.4,34.42,34.4,34.41,19738.0,31.1859,31.204,31.1859,31.195,19738.0
2021-08-10 14:35:00,34.41,34.42,34.4,34.41,13687.0,31.195,31.204,31.1859,31.195,13687.0
2021-08-10 14:40:00,34.41,34.41,34.4,34.4,5564.0,31.195,31.195,31.1859,31.1859,5564.0
2021-08-10 14:45:00,34.41,34.41,34.38,34.39,15661.0,31.195,31.195,31.1678,31.1768,15661.0
2021-08-10 14:50:00,34.38,34.39,34.37,34.38,13378.0,31.1678,31.1768,31.1587,31.1678,13378.0
2021-08-10 14:55:00,34.38,34.39,34.37,34.39,18810.0,31.1678,31.1768,31.1587,31.1768,18810.0
2021-08-10 15:00:00,34.38,34.39,34.37,34.39,18392.0,31.1678,31.1768,31.1587,31.1768,18392.0
2021-08-10 15:05:00,34.38,34.38,34.35,34.35,15715.0,31.1678,31.1678,31.1406,31.1406,15715.0
2021-08-10 15:10:00,34.35,34.38,34.34,34.38,23750.0,31.1406,31.1678,31.1315,31.1678,23750.0
2021-08-10 15:15:00,34.38,34.38,34.35,34.35,14518.0,31.1678,31.1678,31.1406,31.1406,14518.0
2021-08-10 15:20:00,34.35,34.4,34.35,34.4,20764.0,31.1406,31.1859,31.1406,31.1859,20764.0
2021-08-10 15:25:00,34.4,34.4,34.37,34.4,27950.0,31.1859,31.1859,31.1587,31.1859,27950.0
2021-08-10 15:30:00,34.4,34.4,34.38,34.39,18843.0,31.1859,31.1859,31.1678,31.1768,18843.0
2021-08-10 15:35:00,34.4,34.43,34.39,34.4,43929.0,31.1859,31.2131,31.1768,31.1859,43929.0
2021-08-10 15:40:00,34.4,34.4,34.37,34.38,34653.0,31.1859,31.1859,31.1587,31.1678,34653.0
2021-08-10 15:45:00,34.38,34.38,34.34,34.35,56984.0,31.1678,31.1678,31.1315,31.1406,56984.0
2021-08-10 15:50:00,34.34,34.47,34.29,34.41,339045.0,31.1315,31.2494,31.0862,31.195,339045.0
2021-08-10 15:55:00,34.4,34.4,34.31,34.38,325169.0,31.1859,31.1859,31.1043,31.1678,325169.0
2021-08-11 09:30:00,34.59,34.7,34.44,34.57,52133.0,31.3582,31.4579,31.2222,31.34,52133.0
2021-08-11 09:35:00,34.57,34.68,34.57,34.62,70182.0,31.34,31.4397,31.34,31.3854,70182.0
2021-08-11 09:40:00,34.62,34.66,34.59,34.59,94782.0,31.3854,31.4216,31.3582,31.3582,94782.0
2021-08-11 09:45:00,34.58,34.61,34.56,34.59,50187.0,31.3491,31.3763,31.331,31.3582,50187.0
2021-08-11 09:50:00,34.59,34.61,34.56,34.59,60100.0,31.3582,31.3763,31.331,31.3582,60100.0
2021-08-11 09:55:00,34.59,34.6,34.57,34.59,13543.0,31.3582,31.3672,31.34,31.3582,13543.0
2021-08-11 10:00:00,34.6,34.63,34.58,34.59,32652.0,31.3672,31.3944,31.3491,31.3582,32652.0
2021-08-11 10:05:00,34.59,34.62,34.54,34.6,40220.0,31.3582,31.3854,31.3128,31.3672,40220.0
2021-08-11 10:10:00,34.59,34.6,34.52,34.53,19730.0,31.3582,31.3672,31.2947,31.3038,19730.0
2021-08-11 10:15:00,34.54,34.61,34.49,34.52,129656.0,31.3128,31.3763,31.2675,31.2947,129656.0
2021-08-11 10:20:00,34.51,34.54,34.5,34.54,33977.0,31.2856,31.3128,31.2766,31.3128,33977.0
2021-08-11 10:25:00,34.54,34.59,34.53,34.59,7923.0,31.3128,31.3582,31.3038,31.3582,7923.0
2021-08-11 10:30:00,34.59,34.6,34.53,34.56,28663.0,31.3582,31.3672,31.3038,31.331,28663.0
2021-08-11 10:35:00,34.56,34.56,34.52,34.54,9849.0,31.331,31.331,31.2947,31.3128,9849.0
2021-08-11 10:40:00,34.54,34.56,34.53,34.55,19090.0,31.3128,31.331,31.3038,31.3219,19090.0
2021-08-11 10:45:00,34.55,34.58,34.54,34.55,40301.0,31.3219,31.3491,31.3128,31.3219,40301.0
2021-08-11 10:50:00,34.56,34.58,34.56,34.58,19419.0,31.331,31.3491,31.331,31.3491,19419.0
2021-08-11 10:55:00,34.58,34.61,34.57,34.61,26014.0,31.3491,31.3763,31.34,31.3763,26014.0
2021-08-11 11:00:00,34.6,34.61,34.59,34.61,14018.0,31.3672,31.3763,31.3582,31.3763,14018.0
2021-08-11 11:05:00,34.61,34.63,34.6,34.62,25756.0,31.3763,31.3944,31.3672,31.3854,25756.0
2021-08-11 11:10:00,34.62,34.62,34.58,34.6,29469.0,31.3854,31.3854,31.3491,31.3672,29469.0
2021-08-11 11:15:00,34.6,34.61,34.59,34.59,15835.0,31.3672,31.3763,31.3582,31.3582,15835.0
2021-08-11 11:20:00,34.59,34.6,34.58,34.6,8950.0,31.3582,31.3672,31.3491,31.3672,8950.0
2021-08-11 11:25:00,34.6,34.61,34.58,34.59,23838.0,31.3672,31.3763,31.3491,31.3582,23838.0
2021-08-11 11:30:00,34.58,34.6,34.55,34.55,46582.0,31.3491,31.3672,31.3219,31.3219,46582.0
2021-08-11 11:35:00,34.55,34.58,34.55,34.58,23592.0,31.3219,31.3491,31.3219,31.3491,23592.0
2021-08-11 11:40:00,34.58,34.66,34.57,34.66,36189.0,31.3491,31.4216,31.34,31.4216,36189.0
2021-08-11 11:45:00,34.66,34.67,34.64,34.66,30948.0,31.4216,31.4307,31.4035,31.4216,30948.0
2021-08-11 11:50:00,34.65,34.67,34.65,34.65,24801.0,31.4125,31.4307,31.4125,31.4125,24801.0
2021-08-11 11:55:00,34.66,34.66,34.59,34.59,82650.0,31.4216,31.4216,31.3582,31.3582,82650.0
2021-08-11 12:00:00,34.61,34.64,34.59,34.63,68747.0,31.3763,31.4035,31.3582,31.3944,68747.0
2021-08-11 12:05:00,34.63,34.64,34.56,34.57,25432.0,31.3944,31.4035,31.331,31.34,25432.0
2021-08-11 12:10:00,34.56,34.56,34.5,34.5,24765.0,31.331,31.331,31.2766,31.2766,24765.0
2021-08-11 12:15:00,34.5,34.51,34.42,34.45,187028.0,31.2766,31.2856,31.204,31.2312,187028.0
2021-08-11 12:20:00,34.45,34.46,34.43,34.44,18422.0,31.2312,31.2403,31.2131,31.2222,18422.0
2021-08-11 12:25:00,34.44,34.46,34.44,34.45,42343.0,31.2222,31.2403,31.2222,31.2312,42343.0
2021-08-11 12:30:00,34.45,34.5,34.45,34.5,25465.0,31.2312,31.2766,31.2312,31.2766,25465.0
2021-08-11 12:35:00,34.5,34.52,34.49,34.5,14926.0,31.2766,31.2947,31.2675,31.2766,14926.0
2021-08-11 12:40:00,34.5,34.51,34.49,34.51,4500.0,31.2766,31.2856,31.2675,31.2856,4500.0
2021-08-11 12:45:00,34.51,34.51,34.49,34.51,17651.0,31.2856,31.2856,31.2675,31.2856,17651.0
2021-08-11 12:50:00,34.51,34.52,34.5,34.52,11307.0,31.2856,31.2947,31.2766,31.2947,11307.0
2021-08-11 12:55:00,34.51,34.52,34.5,34.52,21296.0,31.2856,31.2947,31.2766,31.2947,21296.0
2021-08-11 13:00:00,34.52,34.57,34.51,34.54,22131.0,31.2947,31.34,31.2856,31.3128,22131.0
2021-08-11 13:05:00,34.55,34.57,34.53,34.56,16457.0,31.3219,31.34,31.3038,31.331,16457.0
2021-08-11 13:10:00,34.56,34.56,34.54,34.56,12615.0,31.331,31.331,31.3128,31.331,12615.0
2021-08-11 13:15:00,34.56,34.57,34.55,34.56,7474.0,31.331,31.34,31.3219,31.331,7474.0
2021-08-11 13:20:00,34.56,34.58,34.55,34.58,12661.0,31.331,31.3491,31.3219,31.3491,12661.0
2021-08-11 13:25:00,34.58,34.58,34.55,34.55,14959.0,31.3491,31.3491,31.3219,31.3219,14959.0
2021-08-11 13:30:00,34.55,34.55,34.53,34.54,8845.0,31.3219,31.3219,31.3038,31.3128,8845.0
2021-08-11 13:35:00,34.53,34.53,34.51,34.52,15080.0,31.3038,31.3038,31.2856,31.2947,15080.0
2021-08-11 13:40:00,34.52,34.55,34.51,34.55,17638.0,31.2947,31.3219,31.2856,31.3219,17638.0
2021-08-11 13:45:00,34.55,34.56,34.53,34.55,8316.0,31.3219,31.331,31.3038,31.3219,8316.0
2021-08-11 13:50:00,34.56,34.59,34.56,34.59,12021.0,31.331,31.3582,31.331,31.3582,12021.0
2021-08-11 13:55:00,34.59,34.61,34.58,34.6,10376.0,31.3582,31.3763,31.3491,31.3672,10376.0
2021-08-11 14:00:00,34.59,34.61,34.59,34.6,16157.0,31.3582,31.3763,31.3582,31.3672,16157.0
2021-08-11 14:05:00,34.59,34.61,34.59,34.61,6396.0,31.3582,31.3763,31.3582,31.3763,6396.0
2021-08-11 14:10:00,34.61,34.61,34.6,34.61,4714.0,31.3763,31.3763,31.3672,31.3763,4714.0
2021-08-11 14:15:00,34.61,34.62,34.6,34.62,24751.0,31.3763,31.3854,31.3672,31.3854,24751.0
2021-08-11 14:20:00,34.62,34.62,34.61,34.62,3173.0,31.3854,31.3854,31.3763,31.3854,3173.0
2021-08-11 14:25:00,34.62,34.65,34.61,34.65,36324.0,31.3854,31.4125,31.3763,31.4125,36324.0
2021-08-11 14:30:00,34.65,34.65,34.64,34.65,6304.0,31.4125,31.4125,31.4035,31.4125,6304.0
2021-08-11 14:35:00,34.65,34.65,34.63,34.64,10699.0,31.4125,31.4125,31.3944,31.4035,10699.0
2021-08-11 14:40:00,34.63,34.63,34.61,34.62,28841.0,31.3944,31.3944,31.3763,31.3854,28841.0
2021-08-11 14:45:00,34.62,34.63,34.61,34.63,14770.0,31.3854,31.3944,31.3763,31.3944,14770.0
2021-08-11 14:50:00,34.63,34.64,34.62,34.64,10645.0,31.3944,31.4035,31.3854,31.4035,10645.0
2021-08-11 14:55:00,34.64,34.66,34.63,34.66,41632.0,31.4035,31.4216,31.3944,31.4216,41632.0
2021-08-11 15:00:00,34.66,34.67,34.64,34.65,19174.0,31.4216,31.4307,31.4035,31.4125,19174.0
2021-08-11 15:05:00,34.65,34.65,34.64,34.65,11485.0,31.4125,31.4125,31.4035,31.4125,11485.0
2021-08-11 15:10:00,34.65,34.65,34.64,34.65,5633.0,31.4125,31.4125,31.4035,31.4125,5633.0
2021-08-11 15:15:00,34.65,34.68,34.64,34.68,69312.0,31.4125,31.4397,31.4035,31.4397,69312.0
2021-08-11 15:20:00,34.68,34.69,34.67,34.69,16751.0,31.4397,31.4488,31.4307,31.4488,16751.0
2021-08-11 15:25:00,34.69,34.69,34.68,34.69,13998.0,31.4488,31.4488,31.4397,31.4488,13998.0
2021-08-11 15:30:00,34.69,34.7,34.68,34.7,45653.0,31.4488,31.4579,31.4397,31.4579,45653.0
2021-08-11 15:35:00,34.7,34.73,34.68,34.69,131951.0,31.4579,31.4851,31.4397,31.4488,131951.0
2021-08-11 15:40:00,34.68,34.69,34.67,34.68,62023.0,31.4397,31.4488,31.4307,31.4397,62023.0
2021-08-11 15:45:00,34.69,34.7,34.67,34.7,66918.0,31.4488,31.4579,31.4307,31.4579,66918.0
2021-08-11 15:50:00,34.69,34.7,34.61,34.62,208293.0,31.4488,31.4579,31.3763,31.3854,208293.0
2021-08-11 15:55:00,34.63,34.68,34.62,34.68,229418.0,31.3944,31.4397,31.3854,31.4397,229418.0
2021-08-12 09:30:00,34.66,34.72,34.56,34.66,43646.0,31.4216,31.476,31.331,31.4216,43646.0
2021-08-12 09:35:00,34.65,34.66,34.58,34.61,26067.0,31.4125,31.4216,31.3491,31.3763,26067.0
2021-08-12 09:40:00,34.6,34.61,34.57,34.57,14018.0,31.3672,31.3763,31.34,31.34,14018.0
2021-08-12 09:45:00,34.57,34.57,34.43,34.46,49584.0,31.34,31.34,31.2131,31.2403,49584.0
2021-08-12 09:50:00,34.46,34.55,34.43,34.52,35831.0,31.2403,31.3219,31.2131,31.2947,35831.0
2021-08-12 09:55:00,34.52,34.54,34.45,34.48,15483.0,31.2947,31.3128,31.2312,31.2584,15483.0
2021-08-12 10:00:00,34.47,34.51,34.46,34.47,23050.0,31.2494,31.2856,31.2403,31.2494,23050.0
2021-08-12 10:05:00,34.47,34.54,34.46,34.54,19927.0,31.2494,31.3128,31.2403,31.3128,19927.0
2021-08-12 10:10:00,34.54,34.56,34.53,34.54,28555.0,31.3128,31.331,31.3038,31.3128,28555.0
2021-08-12 10:15:00,34.53,34.57,34.53,34.54,50531.0,31.3038,31.34,31.3038,31.3128,50531.0
2021-08-12 10:20:00,34.54,34.59,34.54,34.59,18802.0,31.3128,31.3582,31.3128,31.3582,18802.0
2021-08-12 10:25:00,34.59,34.6,34.58,34.6,22577.0,31.3582,31.3672,31.3491,31.3672,22577.0
2021-08-12 10:30:00,34.59,34.61,34.59,34.61,11452.0,31.3582,31.3763,31.3582,31.3763,11452.0
2021-08-12 10:35:00,34.61,34.62,34.58,34.6,29555.0,31.3763,31.3854,31.3491,31.3672,29555.0
2021-08-12 10:40:00,34.6,34.61,34.59,34.61,4478.0,31.3672,31.3763,31.3582,31.3763,4478.0
2021-08-12 10:45:00,34.6,34.61,34.58,34.59,10586.0,31.3672,31.3763,31.3491,31.3582,10586.0
2021-08-12 10:50:00,34.59,34.59,34.57,34.58,24763.0,31.3582,31.3582,31.34,31.3491,24763.0
2021-08-12 10:55:00,34.58,34.58,34.57,34.58,53069.0,31.3491,31.3491,31.34,31.3491,53069.0
2021-08-12 11:00:00,34.58,34.59,34.56,34.56,16875.0,31.3491,31.3582,31.331,31.331,16875.0
2021-08-12 11:05:00,34.56,34.59,34.56,34.57,69224.0,31.331,31.3582,31.331,31.34,69224.0
2021-08-12 11:10:00,34.57,34.57,34.49,34.5,14438.0,31.34,31.34,31.2675,31.2766,14438.0
2021-08-12 11:15:00,34.5,34.52,34.5,34.51,5436.0,31.2766,31.2947,31.2766,31.2856,5436.0
2021-08-12 11:20:00,34.51,34.53,34.5,34.51,13786.0,31.2856,31.3038,31.2766,31.2856,13786.0
2021-08-12 11:25:00,34.52,34.53,34.51,34.52,5717.0,31.2947,31.3038,31.2856,31.2947,5717.0
2021-08-12 11:30:00,34.51,34.52,34.5,34.51,17954.0,31.2856,31.2947,31.2766,31.2856,17954.0
2021-08-12 11:35:00,34.51,34.53,34.5,34.52,23349.0,31.2856,31.3038,31.2766,31.2947,23349.0
2021-08-12 11:40:00,34.52,34.52,34.51,34.51,62222.0,31.2947,31.2947,31.2856,31.2856,62222.0
2021-08-12 11:45:00,34.52,34.52,34.51,34.52,4693.0,31.2947,31.2947,31.2856,31.2947,4693.0
2021-08-12 11:50:00,34.52,34.52,34.5,34.52,14228.0,31.2947,31.2947,31.2766,31.2947,14228.0
2021-08-12 11:55:00,34.52,34.52,34.5,34.51,3105.0,31.2947,31.2947,31.2766,31.2856,3105.0
2021-08-12 12:00:00,34.51,34.52,34.5,34.51,6904.0,31.2856,31.2947,31.2766,31.2856,6904.0
2021-08-12 12:05:00,34.51,34.52,34.5,34.52,10795.0,31.2856,31.2947,31.2766,31.2947,10795.0
2021-08-12 12:10:00,34.51,34.52,34.51,34.52,4599.0,31.2856,31.2947,31.2856,31.2947,4599.0
2021-08-12 12:15:00,34.51,34.52,34.51,34.51,2542.0,31.2856,31.2947,31.2856,31.2856,2542.0
2021-08-12 12:20:00,34.51,34.52,34.51,34.52,3026.0,31.2856,31.2947,31.2856,31.2947,3026.0
2021-08-12 12:25:00,34.51,34.52,34.5,34.51,20648.0,31.2856,31.2947,31.2766,31.2856,20648.0
2021-08-12 12:30:00,34.51,34.52,34.5,34.52,13867.0,31.2856,31.2947,31.2766,31.2947,13867.0
2021-08-12 12:35:00,34.52,34.52,34.49,34.49,13764.0,31.2947,31.2947,31.2675,31.2675,13764.0
2021-08-12 12:40:00,34.5,34.51,34.48,34.48,12457.0,31.2766,31.2856,31.2584,31.2584,12457.0
2021-08-12 12:45:00,34.48,34.48,34.47,34.47,7753.0,31.2584,31.2584,31.2494,31.2494,7753.0
2021-08-12 12:50:00,34.47,34.48,34.46,34.48,16067.0,31.2494,31.2584,31.2403,31.2584,16067.0
2021-08-12 12:55:00,34.48,34.48,34.45,34.45,6348.0,31.2584,31.2584,31.2312,31.2312,6348.0
2021-08-12 13:00:00,34.45,34.46,34.44,34.46,8180.0,31.2312,31.2403,31.2222,31.2403,8180.0
2021-08-12 13:05:00,34.45,34.46,34.45,34.45,2500.0,31.2312,31.2403,31.2312,31.2312,2500.0
2021-08-12 13:10:00,34.45,34.46,34.45,34.46,8525.0,31.2312,31.2403,31.2312,31.2403,8525.0
2021-08-12 13:15:00,34.46,34.47,34.45,34.47,11032.0,31.2403,31.2494,31.2312,31.2494,11032.0
2021-08-12 13:20:00,34.47,34.51,34.46,34.51,16307.0,31.2494,31.2856,31.2403,31.2856,16307.0
2021-08-12 13:25:00,34.5,34.51,34.49,34.51,6175.0,31.2766,31.2856,31.2675,31.2856,6175.0
2021-08-12 13:30:00,34.5,34.52,34.5,34.52,5320.0,31.2766,31.2947,31.2766,31.2947,5320.0
2021-08-12 13:35:00,34.52,34.52,34.5,34.51,10638.0,31.2947,31.2947,31.2766,31.2856,10638.0
2021-08-12 13:40:00,34.51,34.52,34.51,34.52,2576.0,31.2856,31.2947,31.2856,31.2947,2576.0
2021-08-12 13:45:00,34.51,34.52,34.5,34.5,3100.0,31.2856,31.2947,31.2766,31.2766,3100.0
2021-08-12 13:50:00,34.51,34.51,34.5,34.51,2092.0,31.2856,31.2856,31.2766,31.2856,2092.0
2021-08-12 13:55:00,34.51,34.52,34.51,34.52,6708.0,31.2856,31.2947,31.2856,31.2947,6708.0
2021-08-12 14:00:00,34.52,34.52,34.5,34.51,11545.0,31.2947,31.2947,31.2766,31.2856,11545.0
2021-08-12 14:05:00,34.51,34.51,34.49,34.5,11667.0,31.2856,31.2856,31.2675,31.2766,11667.0
2021-08-12 14:10:00,34.5,34.51,34.49,34.5,69599.0,31.2766,31.2856,31.2675,31.2766,69599.0
2021-08-12 14:15:00,34.5,34.52,34.49,34.52,13501.0,31.2766,31.2947,31.2675,31.2947,13501.0
2021-08-12 14:20:00,34.52,34.53,34.51,34.51,19509.0,31.2947,31.3038,31.2856,31.2856,19509.0
2021-08-12 14:25:00,34.51,34.53,34.51,34.52,7021.0,31.2856,31.3038,31.2856,31.2947,7021.0
2021-08-12 14:30:00,34.53,34.54,34.52,34.54,12988.0,31.3038,31.3128,31.2947,31.3128,12988.0
2021-08-12 14:35:00,34.54,34.54,34.52,34.52,7910.0,31.3128,31.3128,31.2947,31.2947,7910.0
2021-08-12 14:40:00,34.52,34.53,34.51,34.52,3977.0,31.2947,31.3038,31.2856,31.2947,3977.0
2021-08-12 14:45:00,34.52,34.52,34.51,34.52,2759.0,31.2947,31.2947,31.2856,31.2947,2759.0
2021-08-12 14:50:00,34.52,34.53,34.5,34.51,34909.0,31.2947,31.3038,31.2766,31.2856,34909.0
2021-08-12 14:55:00,34.51,34.52,34.5,34.51,8822.0,31.2856,31.2947,31.2766,31.2856,8822.0
2021-08-12 15:00:00,34.51,34.51,34.49,34.5,11304.0,31.2856,31.2856,31.2675,31.2766,11304.0
2021-08-12 15:05:00,34.5,34.5,34.49,34.5,6889.0,31.2766,31.2766,31.2675,31.2766,6889.0
2021-08-12 15:10:00,34.5,34.5,34.49,34.5,13666.0,31.2766,31.2766,31.2675,31.2766,13666.0
2021-08-12 15:15:00,34.5,34.51,34.49,34.51,8133.0,31.2766,31.2856,31.2675,31.2856,8133.0
2021-08-12 15:20:00,34.51,34.52,34.5,34.52,15253.0,31.2856,31.2947,31.2766,31.2947,15253.0
2021-08-12 15:25:00,34.52,34.53,34.48,34.49,37512.0,31.2947,31.3038,31.2584,31.2675,37512.0
2021-08-12 15:30:00,34.48,34.49,34.47,34.48,31464.0,31.2584,31.2675,31.2494,31.2584,31464.0
2021-08-12 15:35:00,34.48,34.49,34.47,34.48,9880.0,31.2584,31.2675,31.2494,31.2584,9880.0
2021-08-12 15:40:00,34.48,34.49,34.45,34.46,16756.0,31.2584,31.2675,31.2312,31.2403,16756.0
2021-08-12 15:45:00,34.46,34.47,34.44,34.45,49682.0,31.2403,31.2494,31.2222,31.2312,49682.0
2021-08-12 15:50:00,34.44,34.44,34.39,34.41,113234.0,31.2222,31.2222,31.1768,31.195,113234.0
2021-08-12 15:55:00,34.41,34.43,34.39,34.39,172209.0,31.195,31.2131,31.1768,31.1768,172209.0
2021-08-13 09:30:00,34.4,34.44,34.33,34.38,40267.0,31.1859,31.2222,31.1224,31.1678,40267.0
2021-08-13 09:35:00,34.37,34.43,34.36,34.43,17541.0,31.1587,31.2131,31.1496,31.2131,17541.0
2021-08-13 09:40:00,34.43,34.46,34.41,34.43,19570.0,31.2131,31.2403,31.195,31.2131,19570.0
2021-08-13 09:45:00,34.44,34.46,34.4,34.42,47715.0,31.2222,31.2403,31.1859,31.204,47715.0
2021-08-13 09:50:00,34.42,34.45,34.4,34.4,55301.0,31.204,31.2312,31.1859,31.1859,55301.0
2021-08-13 09:55:00,34.41,34.41,34.38,34.39,76017.0,31.195,31.195,31.1678,31.1768,76017.0
2021-08-13 10:00:00,34.4,34.47,34.38,34.45,67328.0,31.1859,31.2494,31.1678,31.2312,67328.0
2021-08-13 10:05:00,34.45,34.47,34.4,34.42,36725.0,31.2312,31.2494,31.1859,31.204,36725.0
2021-08-13 10:10:00,34.42,34.42,34.38,34.4,16651.0,31.204,31.204,31.1678,31.1859,16651.0
2021-08-13 10:15:00,34.41,34.45,34.4,34.44,25663.0,31.195,31.2312,31.1859,31.2222,25663.0
2021-08-13 10:20:00,34.45,34.46,34.42,34.44,14371.0,31.2312,31.2403,31.204,31.2222,14371.0
2021-08-13 10:25:00,34.45,34.48,34.44,34.47,28504.0,31.2312,31.2584,31.2222,31.2494,28504.0
2021-08-13 10:30:00,34.46,34.52,34.46,34.5,24228.0,31.2403,31.2947,31.2403,31.2766,24228.0
2021-08-13 10:35:00,34.5,34.51,34.47,34.47,37511.0,31.2766,31.2856,31.2494,31.2494,37511.0
2021-08-13 10:40:00,34.48,34.52,34.47,34.52,13181.0,31.2584,31.2947,31.2494,31.2947,13181.0
2021-08-13 10:45:00,34.52,34.52,34.47,34.47,18691.0,31.2947,31.2947,31.2494,31.2494,18691.0
2021-08-13 10:50:00,34.47,34.48,34.39,34.39,337344.0,31.2494,31.2584,31.1768,31.1768,337344.0
2021-08-13 10:55:00,34.4,34.41,34.37,34.38,69276.0,31.1859,31.195,31.1587,31.1678,69276.0
2021-08-13 11:00:00,34.38,34.38,34.31,34.34,59114.0,31.1678,31.1678,31.1043,31.1315,59114.0
2021-08-13 11:05:00,34.34,34.39,34.33,34.39,32566.0,31.1315,31.1768,31.1224,31.1768,32566.0
2021-08-13 11:10:00,34.38,34.43,34.38,34.41,7835.0,31.1678,31.2131,31.1678,31.195,7835.0
2021-08-13 11:15:00,34.41,34.46,34.41,34.46,7787.0,31.195,31.2403,31.195,31.2403,7787.0
2021-08-13 11:20:00,34.46,34.55,34.45,34.53,31591.0,31.2403,31.3219,31.2312,31.3038,31591.0
2021-08-13 11:25:00,34.53,34.54,34.5,34.52,14753.0,31.3038,31.3128,31.2766,31.2947,14753.0
2021-08-13 11:30:00,34.52,34.54,34.51,34.52,21300.0,31.2947,31.3128,31.2856,31.2947,21300.0
2021-08-13 11:35:00,34.51,34.54,34.51,34.54,8693.0,31.2856,31.3128,31.2856,31.3128,8693.0
2021-08-13 11:40:00,34.54,34.56,34.53,34.55,8392.0,31.3128,31.331,31.3038,31.3219,8392.0
2021-08-13 11:45:00,34.55,34.56,34.53,34.53,13775.0,31.3219,31.331,31.3038,31.3038,13775.0
2021-08-13 11:50:00,34.54,34.56,34.53,34.55,8733.0,31.3128,31.331,31.3038,31.3219,8733.0
2021-08-13 11:55:00,34.55,34.56,34.53,34.53,9842.0,31.3219,31.331,31.3038,31.3038,9842.0
2021-08-13 12:00:00,34.53,34.55,34.53,34.53,9043.0,31.3038,31.3219,31.3038,31.3038,9043.0
2021-08-13 12:05:00,34.53,34.55,34.53,34.55,15921.0,31.3038,31.3219,31.3038,31.3219,15921.0
2021-08-13 12:10:00,34.55,34.55,34.53,34.54,13800.0,31.3219,31.3219,31.3038,31.3128,13800.0
2021-08-13 12:15:00,34.54,34.55,34.54,34.55,20473.0,31.3128,31.3219,31.3128,31.3219,20473.0
2021-08-13 12:20:00,34.55,34.6,34.54,34.59,28258.0,31.3219,31.3672,31.3128,31.3582,28258.0
2021-08-13 12:25:00,34.59,34.59,34.57,34.58,5974.0,31.3582,31.3582,31.34,31.3491,5974.0
2021-08-13 12:30:00,34.57,34.58,34.55,34.55,7171.0,31.34,31.3491,31.3219,31.3219,7171.0
2021-08-13 12:35:00,34.55,34.56,34.55,34.56,7207.0,31.3219,31.331,31.3219,31.331,7207.0
2021-08-13 12:40:00,34.56,34.58,34.55,34.57,15651.0,31.331,31.3491,31.3219,31.34,15651.0
2021-08-13 12:45:00,34.57,34.57,34.54,34.54,10207.0,31.34,31.34,31.3128,31.3128,10207.0
2021-08-13 12:50:00,34.55,34.56,34.54,34.56,7900.0,31.3219,31.331,31.3128,31.331,7900.0
2021-08-13 12:55:00,34.55,34.56,34.53,34.55,20296.0,31.3219,31.331,31.3038,31.3219,20296.0
2021-08-13 13:00:00,34.55,34.57,34.53,34.53,11634.0,31.3219,31.34,31.3038,31.3038,11634.0
2021-08-13 13:05:00,34.53,34.55,34.53,34.54,11587.0,31.3038,31.3219,31.3038,31.3128,11587.0
2021-08-13 13:10:00,34.54,34.54,34.52,34.52,7723.0,31.3128,31.3128,31.2947,31.2947,7723.0
2021-08-13 13:15:00,34.52,34.53,34.52,34.53,11568.0,31.2947,31.3038,31.2947,31.3038,11568.0
2021-08-13 13:20:00,34.53,34.54,34.52,34.52,7196.0,31.3038,31.3128,31.2947,31.2947,7196.0
2021-08-13 13:25:00,34.53,34.56,34.51,34.55,23983.0,31.3038,31.331,31.2856,31.3219,23983.0
2021-08-13 13:30:00,34.55,34.56,34.54,34.55,11900.0,31.3219,31.331,31.3128,31.3219,11900.0
2021-08-13 13:35:00,34.55,34.56,34.54,34.55,5303.0,31.3219,31.331,31.3128,31.3219,5303.0
2021-08-13 13:40:00,34.55,34.59,34.55,34.58,12084.0,31.3219,31.3582,31.3219,31.3491,12084.0
2021-08-13 13:45:00,34.58,34.58,34.55,34.58,13631.0,31.3491,31.3491,31.3219,31.3491,13631.0
2021-08-13 13:50:00,34.58,34.58,34.57,34.58,4488.0,31.3491,31.3491,31.34,31.3491,4488.0
2021-08-13 13:55:00,34.58,34.58,34.56,34.57,8522.0,31.3491,31.3491,31.331,31.34,8522.0
2021-08-13 14:00:00,34.57,34.57,34.53,34.54,21740.0,31.34,31.34,31.3038,31.3128,21740.0
2021-08-13 14:05:00,34.53,34.54,34.51,34.52,18313.0,31.3038,31.3128,31.2856,31.2947,18313.0
2021-08-13 14:10:00,34.52,34.54,34.52,34.54,12391.0,31.2947,31.3128,31.2947,31.3128,12391.0
2021-08-13 14:15:00,34.54,34.55,34.53,34.54,11212.0,31.3128,31.3219,31.3038,31.3128,11212.0
2021-08-13 14:20:00,34.53,34.54,34.53,34.54,7448.0,31.3038,31.3128,31.3038,31.3128,7448.0
2021-08-13 14:25:00,34.54,34.54,34.52,34.54,30717.0,31.3128,31.3128,31.2947,31.3128,30717.0
2021-08-13 14:30:00,34.54,34.54,34.51,34.52,8986.0,31.3128,31.3128,31.2856,31.2947,8986.0
2021-08-13 14:35:00,34.51,34.51,34.48,34.48,14332.0,31.2856,31.2856,31.2584,31.2584,14332.0
2021-08-13 14:40:00,34.48,34.49,34.47,34.48,33037.0,31.2584,31.2675,31.2494,31.2584,33037.0
2021-08-13 14:45:00,34.48,34.49,34.47,34.48,31645.0,31.2584,31.2675,31.2494,31.2584,31645.0
2021-08-13 14:50:00,34.48,34.48,34.46,34.47,11961.0,31.2584,31.2584,31.2403,31.2494,11961.0
2021-08-13 14:55:00,34.47,34.49,34.46,34.48,24260.0,31.2494,31.2675,31.2403,31.2584,24260.0
2021-08-13 15:00:00,34.48,34.49,34.47,34.48,18651.0,31.2584,31.2675,31.2494,31.2584,18651.0
2021-08-13 15:05:00,34.48,34.48,34.46,34.46,12126.0,31.2584,31.2584,31.2403,31.2403,12126.0
2021-08-13 15:10:00,34.47,34.48,34.46,34.47,35392.0,31.2494,31.2584,31.2403,31.2494,35392.0
2021-08-13 15:15:00,34.47,34.47,34.44,34.45,24339.0,31.2494,31.2494,31.2222,31.2312,24339.0
2021-08-13 15:20:00,34.45,34.45,34.42,34.44,29116.0,31.2312,31.2312,31.204,31.2222,29116.0
2021-08-13 15:25:00,34.43,34.44,34.42,34.44,33402.0,31.2131,31.2222,31.204,31.2222,33402.0
2021-08-13 15:30:00,34.44,34.47,34.43,34.47,18657.0,31.2222,31.2494,31.2131,31.2494,18657.0
2021-08-13 15:35:00,34.46,34.47,34.44,34.45,24146.0,31.2403,31.2494,31.2222,31.2312,24146.0
2021-08-13 15:40:00,34.45,34.49,34.44,34.47,68017.0,31.2312,31.2675,31.2222,31.2494,68017.0
2021-08-13 15:45:00,34.47,34.49,34.46,34.48,34094.0,31.2494,31.2675,31.2403,31.2584,34094.0
2021-08-13 15:50:00,34.49,34.5,34.43,34.44,136494.0,31.2675,31.2766,31.2131,31.2222,136494.0
2021-08-13 15:55:00,34.45,34.45,34.41,34.44,175439.0,31.2312,31.2312,31.195,31.2222,175439.0
2021-08-16 09:30:00,34.68,34.68,34.42,34.48,46671.0,31.4397,31.4397,31.204,31.2584,46671.0
2021-08-16 09:35:00,34.49,34.52,34.46,34.5,19821.0,31.2675,31.2947,31.2403,31.2766,19821.0
2021-08-16 09:40:00,34.5,34.63,34.49,34.63,27419.0,31.2766,31.3944,31.2675,31.3944,27419.0
2021-08-16 09:45:00,34.62,34.62,34.55,34.55,24868.0,31.3854,31.3854,31.3219,31.3219,24868.0
2021-08-16 09:50:00,34.56,34.63,34.56,34.62,26711.0,31.331,31.3944,31.331,31.3854,26711.0
2021-08-16 09:55:00,34.61,34.69,34.61,34.69,35036.0,31.3763,31.4488,31.3763,31.4488,35036.0
2021-08-16 10:00:00,34.68,34.71,34.65,34.69,36167.0,31.4397,31.4669,31.4125,31.4488,36167.0
2021-08-16 10:05:00,34.7,34.74,34.7,34.73,35751.0,31.4579,31.4941,31.4579,31.4851,35751.0
2021-08-16 10:10:00,34.73,34.81,34.72,34.81,20432.0,31.4851,31.5576,31.476,31.5576,20432.0
2021-08-16 10:15:00,34.82,34.88,34.8,34.87,49283.0,31.5667,31.6211,31.5485,31.612,49283.0
2021-08-16 10:20:00,34.86,34.86,34.77,34.77,39482.0,31.6029,31.6029,31.5213,31.5213,39482.0
2021-08-16 10:25:00,34.78,34.79,34.74,34.75,15214.0,31.5304,31.5395,31.4941,31.5032,15214.0
2021-08-16 10:30:00,34.75,34.78,34.73,34.73,36027.0,31.5032,31.5304,31.4851,31.4851,36027.0
2021-08-16 10:35:00,34.73,34.74,34.66,34.66,17632.0,31.4851,31.4941,31.4216,31.4216,17632.0
2021-08-16 10:40:00,34.66,34.69,34.65,34.69,24876.0,31.4216,31.4488,31.4125,31.4488,24876.0
2021-08-16 10:45:00,34.69,34.76,34.69,34.76,14725.0,31.4488,31.5123,31.4488,31.5123,14725.0
2021-08-16 10:50:00,34.76,34.81,34.73,34.77,407789.0,31.5123,31.5576,31.4851,31.5213,407789.0
2021-08-16 10:55:00,34.77,34.81,34.76,34.78,287693.0,31.5213,31.5576,31.5123,31.5304,287693.0
2021-08-16 11:00:00,34.79,34.87,34.79,34.83,47359.0,31.5395,31.612,31.5395,31.5757,47359.0
2021-08-16 11:05:00,34.82,34.83,34.79,34.8,34740.0,31.5667,31.5757,31.5395,31.5485,34740.0
2021-08-16 11:10:00,34.8,34.81,34.78,34.79,29006.0,31.5485,31.5576,31.5304,31.5395,29006.0
2021-08-16 11:15:00,34.79,34.79,34.69,34.7,34969.0,31.5395,31.5395,31.4488,31.4579,34969.0
2021-08-16 11:20:00,34.7,34.74,34.7,34.71,22402.0,31.4579,31.4941,31.4579,31.4669,22402.0
2021-08-16 11:25:00,34.72,34.73,34.71,34.72,22549.0,31.476,31.4851,31.4669,31.476,22549.0
2021-08-16 11:30:00,34.71,34.71,34.7,34.7,6678.0,31.4669,31.4669,31.4579,31.4579,6678.0
2021-08-16 11:35:00,34.7,34.72,34.7,34.72,12562.0,31.4579,31.476,31.4579,31.476,12562.0
2021-08-16 11:40:00,34.72,34.8,34.71,34.8,13904.0,31.476,31.5485,31.4669,31.5485,13904.0
2021-08-16 11:45:00,34.8,34.83,34.78,34.8,20265.0,31.5485,31.5757,31.5304,31.5485,20265.0
2021-08-16 11:50:00,34.8,34.8,34.75,34.77,23052.0,31.5485,31.5485,31.5032,31.5213,23052.0
2021-08-16 11:55:00,34.77,34.78,34.76,34.78,6085.0,31.5213,31.5304,31.5123,31.5304,6085.0
2021-08-16 12:00:00,34.78,34.84,34.78,34.84,8837.0,31.5304,31.5848,31.5304,31.5848,8837.0
2021-08-16 12:05:00,34.84,34.85,34.83,34.85,4524.0,31.5848,31.5939,31.5757,31.5939,4524.0
2021-08-16 12:10:00,34.85,34.86,34.84,34.86,5116.0,31.5939,31.6029,31.5848,31.6029,5116.0
2021-08-16 12:15:00,34.86,34.87,34.85,34.86,7360.0,31.6029,31.612,31.5939,31.6029,7360.0
2021-08-16 12:20:00,34.86,34.87,34.85,34.86,10234.0,31.6029,31.612,31.5939,31.6029,10234.0
2021-08-16 12:25:00,34.86,34.86,34.8,34.8,21388.0,31.6029,31.6029,31.5485,31.5485,21388.0
2021-08-16 12:30:00,34.81,34.81,34.8,34.81,2200.0,31.5576,31.5576,31.5485,31.5576,2200.0
2021-08-16 12:35:00,34.8,34.84,34.79,34.84,27597.0,31.5485,31.5848,31.5395,31.5848,27597.0
2021-08-16 12:40:00,34.84,34.86,34.83,34.86,5328.0,31.5848,31.6029,31.5757,31.6029,5328.0
2021-08-16 12:45:00,34.86,34.86,34.82,34.83,8945.0,31.6029,31.6029,31.5667,31.5757,8945.0
2021-08-16 12:50:00,34.84,34.86,34.83,34.85,3800.0,31.5848,31.6029,31.5757,31.5939,3800.0
2021-08-16 12:55:00,34.85,34.86,34.83,34.86,5884.0,31.5939,31.6029,31.5757,31.6029,5884.0
2021-08-16 13:00:00,34.85,34.86,34.84,34.86,6029.0,31.5939,31.6029,31.5848,31.6029,6029.0
2021-08-16 13:05:00,34.86,34.89,34.85,34.89,6085.0,31.6029,31.6301,31.5939,31.6301,6085.0
2021-08-16 13:10:00,34.89,34.91,34.89,34.91,3739.0,31.6301,31.6483,31.6301,31.6483,3739.0
2021-08-16 13:15:00,34.91,34.92,34.88,34.89,9738.0,31.6483,31.6573,31.6211,31.6301,9738.0
2021-08-16 13:20:00,34.89,34.9,34.88,34.89,5206.0,31.6301,31.6392,31.6211,31.6301,5206.0
2021-08-16 13:25:00,34.89,34.91,34.88,34.89,7696.0,31.6301,31.6483,31.6211,31.6301,7696.0
2021-08-16 13:30:00,34.89,34.9,34.86,34.87,12788.0,31.6301,31.6392,31.6029,31.612,12788.0
2021-08-16 13:35:00,34.87,34.89,34.86,34.89,6559.0,31.612,31.6301,31.6029,31.6301,6559.0
2021-08-16 13:40:00,34.88,34.88,34.85,34.85,16781.0,31.6211,31.6211,31.5939,31.5939,16781.0
2021-08-16 13:45:00,34.85,34.87,34.85,34.85,7017.0,31.5939,31.612,31.5939,31.5939,7017.0
2021-08-16 13:50:00,34.86,34.86,34.84,34.84,9495.0,31.6029,31.6029,31.5848,31.5848,9495.0
2021-08-16 13:55:00,34.85,34.86,34.84,34.86,9304.0,31.5939,31.6029,31.5848,31.6029,9304.0
2021-08-16 14:00:00,34.87,34.89,34.86,34.89,5379.0,31.612,31.6301,31.6029,31.6301,5379.0
2021-08-16 14:05:00,34.89,34.92,34.88,34.91,14160.0,31.6301,31.6573,31.6211,31.6483,14160.0
2021-08-16 14:10:00,34.91,34.92,34.9,34.92,9927.0,31.6483,31.6573,31.6392,31.6573,9927.0
2021-08-16 14:15:00,34.92,34.94,34.91,34.91,19061.0,31.6573,31.6755,31.6483,31.6483,19061.0
2021-08-16 14:20:00,34.91,34.93,34.9,34.93,16897.0,31.6483,31.6664,31.6392,31.6664,16897.0
2021-08-16 14:25:00,34.93,34.93,34.91,34.91,9244.0,31.6664,31.6664,31.6483,31.6483,9244.0
2021-08-16 14:30:00,34.91,34.92,34.87,34.87,17233.0,31.6483,31.6573,31.612,31.612,17233.0
2021-08-16 14:35:00,34.87,34.88,34.84,34.84,11410.0,31.612,31.6211,31.5848,31.5848,11410.0
2021-08-16 14:40:00,34.84,34.86,34.84,34.86,23169.0,31.5848,31.6029,31.5848,31.6029,23169.0
2021-08-16 14:45:00,34.86,34.88,34.85,34.88,10603.0,31.6029,31.6211,31.5939,31.6211,10603.0
2021-08-16 14:50:00,34.88,34.89,34.87,34.88,7837.0,31.6211,31.6301,31.612,31.6211,7837.0
2021-08-16 14:55:00,34.88,34.88,34.87,34.88,2261.0,31.6211,31.6211,31.612,31.6211,2261.0
2021-08-16 15:00:00,34.87,34.88,34.86,34.87,29257.0,31.612,31.6211,31.6029,31.612,29257.0
2021-08-16 15:05:00,34.87,34.87,34.85,34.86,12694.0,31.612,31.612,31.5939,31.6029,12694.0
2021-08-16 15:10:00,34.86,34.9,34.85,34.9,28083.0,31.6029,31.6392,31.5939,31.6392,28083.0
2021-08-16 15:15:00,34.9,34.91,34.89,34.91,25433.0,31.6392,31.6483,31.6301,31.6483,25433.0
2021-08-16 15:20:00,34.91,34.93,34.89,34.91,49448.0,31.6483,31.6664,31.6301,31.6483,49448.0
2021-08-16 15:25:00,34.91,34.96,34.91,34.96,37435.0,31.6483,31.6936,31.6483,31.6936,37435.0
2021-08-16 15:30:00,34.96,34.99,34.96,34.97,66267.0,31.6936,31.7208,31.6936,31.7027,66267.0
2021-08-16 15:35:00,34.97,34.98,34.96,34.97,37597.0,31.7027,31.7117,31.6936,31.7027,37597.0
2021-08-16 15:40:00,34.97,35.0,34.94,35.0,54905.0,31.7027,31.7298,31.6755,31.7298,54905.0
2021-08-16 15:45:00,34.99,35.09,34.99,35.08,209765.0,31.7208,31.8114,31.7208,31.8024,209765.0
2021-08-16 15:50:00,35.09,35.17,35.08,35.15,477025.0,31.8114,31.884,31.8024,31.8658,477025.0
2021-08-16 15:55:00,35.15,35.16,35.1,35.15,524493.0,31.8658,31.8749,31.8205,31.8658,524493.0
2021-08-17 09:30:00,35.15,35.15,35.01,35.01,58754.0,31.8658,31.8658,31.7389,31.7389,58754.0
2021-08-17 09:35:00,35.01,35.06,34.95,34.95,69228.0,31.7389,31.7842,31.6845,31.6845,69228.0
2021-08-17 09:40:00,34.95,34.95,34.88,34.9,56554.0,31.6845,31.6845,31.6211,31.6392,56554.0
2021-08-17 09:45:00,34.9,34.98,34.86,34.97,30285.0,31.6392,31.7117,31.6029,31.7027,30285.0
2021-08-17 09:50:00,34.96,34.98,34.94,34.95,12707.0,31.6936,31.7117,31.6755,31.6845,12707.0
2021-08-17 09:55:00,34.94,34.97,34.92,34.97,33950.0,31.6755,31.7027,31.6573,31.7027,33950.0
2021-08-17 10:00:00,34.96,34.96,34.86,34.88,59281.0,31.6936,31.6936,31.6029,31.6211,59281.0
2021-08-17 10:05:00,34.87,34.99,34.87,34.98,40352.0,31.612,31.7208,31.612,31.7117,40352.0
2021-08-17 10:10:00,34.98,35.02,34.96,34.98,28003.0,31.7117,31.748,31.6936,31.7117,28003.0
2021-08-17 10:15:00,34.99,35.0,34.93,34.95,14033.0,31.7208,31.7298,31.6664,31.6845,14033.0
2021-08-17 10:20:00,34.95,34.95,34.89,34.9,21178.0,31.6845,31.6845,31.6301,31.6392,21178.0
2021-08-17 10:25:00,34.9,34.9,34.84,34.86,13711.0,31.6392,31.6392,31.5848,31.6029,13711.0
2021-08-17 10:30:00,34.86,34.86,34.79,34.8,26741.0,31.6029,31.6029,31.5395,31.5485,26741.0
2021-08-17 10:35:00,34.8,34.83,34.79,34.82,18274.0,31.5485,31.5757,31.5395,31.5667,18274.0
2021-08-17 10:40:00,34.83,34.87,34.82,34.86,25525.0,31.5757,31.612,31.5667,31.6029,25525.0
2021-08-17 10:45:00,34.86,34.89,34.85,34.89,24679.0,31.6029,31.6301,31.5939,31.6301,24679.0
2021-08-17 10:50:00,34.89,34.91,34.87,34.89,13607.0,31.6301,31.6483,31.612,31.6301,13607.0
2021-08-17 10:55:00,34.88,34.89,34.82,34.83,21297.0,31.6211,31.6301,31.5667,31.5757,21297.0
2021-08-17 11:00:00,34.83,34.87,34.82,34.86,28983.0,31.5757,31.612,31.5667,31.6029,28983.0
2021-08-17 11:05:00,34.85,34.86,34.8,34.81,13784.0,31.5939,31.6029,31.5485,31.5576,13784.0
2021-08-17 11:10:00,34.82,34.83,34.79,34.83,59412.0,31.5667,31.5757,31.5395,31.5757,59412.0
2021-08-17 11:15:00,34.82,34.84,34.81,34.83,20052.0,31.5667,31.5848,31.5576,31.5757,20052.0
2021-08-17 11:20:00,34.83,34.85,34.81,34.84,20878.0,31.5757,31.5939,31.5576,31.5848,20878.0
2021-08-17 11:25:00,34.84,34.89,34.83,34.89,26859.0,31.5848,31.6301,31.5757,31.6301,26859.0
2021-08-17 11:30:00,34.89,34.91,34.85,34.87,24902.0,31.6301,31.6483,31.5939,31.612,24902.0
2021-08-17 11:35:00,34.87,34.88,34.86,34.86,3819.0,31.612,31.6211,31.6029,31.6029,3819.0
2021-08-17 11:40:00,34.87,34.87,34.85,34.86,6593.0,31.612,31.612,31.5939,31.6029,6593.0
2021-08-17 11:45:00,34.86,34.87,34.84,34.84,8433.0,31.6029,31.612,31.5848,31.5848,8433.0
2021-08-17 11:50:00,34.84,34.85,34.8,34.82,13910.0,31.5848,31.5939,31.5485,31.5667,13910.0
2021-08-17 11:55:00,34.82,34.83,34.79,34.8,28139.0,31.5667,31.5757,31.5395,31.5485,28139.0
2021-08-17 12:00:00,34.8,34.8,34.77,34.78,13214.0,31.5485,31.5485,31.5213,31.5304,13214.0
2021-08-17 12:05:00,34.79,34.79,34.77,34.78,15514.0,31.5395,31.5395,31.5213,31.5304,15514.0
2021-08-17 12:10:00,34.78,34.8,34.77,34.79,13765.0,31.5304,31.5485,31.5213,31.5395,13765.0
2021-08-17 12:15:00,34.79,34.79,34.72,34.75,14770.0,31.5395,31.5395,31.476,31.5032,14770.0
2021-08-17 12:20:00,34.75,34.78,34.74,34.77,15704.0,31.5032,31.5304,31.4941,31.5213,15704.0
2021-08-17 12:25:00,34.78,34.78,34.76,34.78,8286.0,31.5304,31.5304,31.5123,31.5304,8286.0
2021-08-17 12:30:00,34.78,34.78,34.75,34.77,9324.0,31.5304,31.5304,31.5032,31.5213,9324.0
2021-08-17 12:35:00,34.76,34.76,34.71,34.72,15883.0,31.5123,31.5123,31.4669,31.476,15883.0
2021-08-17 12:40:00,34.72,34.72,34.69,34.72,16342.0,31.476,31.476,31.4488,31.476,16342.0
2021-08-17 12:45:00,34.72,34.74,34.69,34.73,11430.0,31.476,31.4941,31.4488,31.4851,11430.0
2021-08-17 12:50:00,34.73,34.76,34.72,34.76,22284.0,31.4851,31.5123,31.476,31.5123,22284.0
2021-08-17 12:55:00,34.76,34.78,34.74,34.78,23909.0,31.5123,31.5304,31.4941,31.5304,23909.0
2021-08-17 13:00:00,34.78,34.79,34.76,34.79,19371.0,31.5304,31.5395,31.5123,31.5395,19371.0
2021-08-17 13:05:00,34.77,34.79,34.76,34.77,17140.0,31.5213,31.5395,31.5123,31.5213,17140.0
2021-08-17 13:10:00,34.77,34.8,34.76,34.8,8143.0,31.5213,31.5485,31.5123,31.5485,8143.0
2021-08-17 13:15:00,34.79,34.79,34.74,34.74,12448.0,31.5395,31.5395,31.4941,31.4941,12448.0
2021-08-17 13:20:00,34.75,34.77,34.75,34.77,16816.0,31.5032,31.5213,31.5032,31.5213,16816.0
2021-08-17 13:25:00,34.76,34.77,34.74,34.76,19236.0,31.5123,31.5213,31.4941,31.5123,19236.0
2021-08-17 13:30:00,34.77,34.77,34.75,34.76,7457.0,31.5213,31.5213,31.5032,31.5123,7457.0
2021-08-17 13:35:00,34.75,34.75,34.72,34.73,11034.0,31.5032,31.5032,31.476,31.4851,11034.0
2021-08-17 13:40:00,34.73,34.74,34.72,34.73,13058.0,31.4851,31.4941,31.476,31.4851,13058.0
2021-08-17 13:45:00,34.73,34.73,34.7,34.72,12115.0,31.4851,31.4851,31.4579,31.476,12115.0
2021-08-17 13:50:00,34.73,34.77,34.72,34.77,12795.0,31.4851,31.5213,31.476,31.5213,12795.0
2021-08-17 13:55:00,34.77,34.79,34.76,34.77,7916.0,31.5213,31.5395,31.5123,31.5213,7916.0
2021-08-17 14:00:00,34.77,34.79,34.76,34.78,7829.0,31.5213,31.5395,31.5123,31.5304,7829.0
2021-08-17 14:05:00,34.78,34.79,34.76,34.77,8525.0,31.5304,31.5395,31.5123,31.5213,8525.0
2021-08-17 14:10:00,34.77,34.77,34.75,34.76,9235.0,31.5213,31.5213,31.5032,31.5123,9235.0
2021-08-17 14:15:00,34.75,34.76,34.74,34.76,9301.0,31.5032,31.5123,31.4941,31.5123,9301.0
2021-08-17 14:20:00,34.76,34.76,34.73,34.75,18572.0,31.5123,31.5123,31.4851,31.5032,18572.0
2021-08-17 14:25:00,34.75,34.77,34.74,34.77,10232.0,31.5032,31.5213,31.4941,31.5213,10232.0
2021-08-17 14:30:00,34.76,34.76,34.72,34.73,15359.0,31.5123,31.5123,31.476,31.4851,15359.0
2021-08-17 14:35:00,34.73,34.73,34.7,34.7,11160.0,31.4851,31.4851,31.4579,31.4579,11160.0
2021-08-17 14:40:00,34.7,34.71,34.68,34.7,11425.0,31.4579,31.4669,31.4397,31.4579,11425.0
2021-08-17 14:45:00,34.7,34.75,34.69,34.74,43762.0,31.4579,31.5032,31.4488,31.4941,43762.0
2021-08-17 14:50:00,34.75,34.76,34.72,34.73,10805.0,31.5032,31.5123,31.476,31.4851,10805.0
2021-08-17 14:55:00,34.73,34.76,34.73,34.75,19168.0,31.4851,31.5123,31.4851,31.5032,19168.0
2021-08-17 15:00:00,34.75,34.77,34.75,34.76,20639.0,31.5032,31.5213,31.5032,31.5123,20639.0
2021-08-17 15:05:00,34.76,34.77,34.75,34.75,26229.0,31.5123,31.5213,31.5032,31.5032,26229.0
2021-08-17 15:10:00,34.75,34.76,34.73,34.74,22374.0,31.5032,31.5123,31.4851,31.4941,22374.0
2021-08-17 15:15:00,34.74,34.75,34.71,34.72,40433.0,31.4941,31.5032,31.4669,31.476,40433.0
2021-08-17 15:20:00,34.72,34.74,34.7,34.7,54390.0,31.476,31.4941,31.4579,31.4579,54390.0
2021-08-17 15:25:00,34.7,34.71,34.68,34.69,99903.0,31.4579,31.4669,31.4397,31.4488,99903.0
2021-08-17 15:30:00,34.69,34.69,34.65,34.66,93291.0,31.4488,31.4488,31.4125,31.4216,93291.0
2021-08-17 15:35:00,34.66,34.7,34.61,34.62,77389.0,31.4216,31.4579,31.3763,31.3854,77389.0
2021-08-17 15:40:00,34.62,34.62,34.57,34.57,99945.0,31.3854,31.3854,31.34,31.34,99945.0
2021-08-17 15:45:00,34.57,34.63,34.55,34.63,136910.0,31.34,31.3944,31.3219,31.3944,136910.0
2021-08-17 15:50:00,34.62,34.67,34.58,34.62,227986.0,31.3854,31.4307,31.3491,31.3854,227986.0
2021-08-17 15:55:00,34.61,34.67,34.61,34.65,366384.0,31.3763,31.4307,31.3763,31.4125,366384.0
2021-08-18 09:30:00,34.57,34.62,34.53,34.62,45901.0,31.34,31.3854,31.3038,31.3854,45901.0
2021-08-18 09:35:00,34.65,34.75,34.62,34.71,45757.0,31.4125,31.5032,31.3854,31.4669,45757.0
2021-08-18 09:40:00,34.71,34.73,34.69,34.72,12362.0,31.4669,31.4851,31.4488,31.476,12362.0
2021-08-18 09:45:00,34.72,34.82,34.71,34.77,21840.0,31.476,31.5667,31.4669,31.5213,21840.0
2021-08-18 09:50:00,34.77,34.79,34.7,34.73,26677.0,31.5213,31.5395,31.4579,31.4851,26677.0
2021-08-18 09:55:00,34.73,34.8,34.72,34.77,34704.0,31.4851,31.5485,31.476,31.5213,34704.0
2021-08-18 10:00:00,34.77,34.81,34.75,34.77,72998.0,31.5213,31.5576,31.5032,31.5213,72998.0
2021-08-18 10:05:00,34.76,34.76,34.7,34.76,29391.0,31.5123,31.5123,31.4579,31.5123,29391.0
2021-08-18 10:10:00,34.76,34.81,34.76,34.78,16814.0,31.5123,31.5576,31.5123,31.5304,16814.0
2021-08-18 10:15:00,34.78,34.79,34.75,34.77,31635.0,31.5304,31.5395,31.5032,31.5213,31635.0
2021-08-18 10:20:00,34.77,34.78,34.75,34.76,14095.0,31.5213,31.5304,31.5032,31.5123,14095.0
2021-08-18 10:25:00,34.76,34.77,34.75,34.76,11780.0,31.5123,31.5213,31.5032,31.5123,11780.0
2021-08-18 10:30:00,34.76,34.79,34.75,34.79,20435.0,31.5123,31.5395,31.5032,31.5395,20435.0
2021-08-18 10:35:00,34.79,34.8,34.73,34.74,24737.0,31.5395,31.5485,31.4851,31.4941,24737.0
2021-08-18 10:40:00,34.74,34.74,34.7,34.7,19824.0,31.4941,31.4941,31.4579,31.4579,19824.0
2021-08-18 10:45:00,34.7,34.7,34.67,34.69,15488.0,31.4579,31.4579,31.4307,31.4488,15488.0
2021-08-18 10:50:00,34.7,34.72,34.7,34.72,10595.0,31.4579,31.476,31.4579,31.476,10595.0
2021-08-18 10:55:00,34.71,34.73,34.69,34.73,15468.0,31.4669,31.4851,31.4488,31.4851,15468.0
2021-08-18 11:00:00,34.72,34.72,34.67,34.67,16702.0,31.476,31.476,31.4307,31.4307,16702.0
2021-08-18 11:05:00,34.68,34.68,34.61,34.62,29469.0,31.4397,31.4397,31.3763,31.3854,29469.0
2021-08-18 11:10:00,34.61,34.61,34.57,34.58,46123.0,31.3763,31.3763,31.34,31.3491,46123.0
2021-08-18 11:15:00,34.58,34.62,34.57,34.62,38606.0,31.3491,31.3854,31.34,31.3854,38606.0
2021-08-18 11:20:00,34.62,34.62,34.58,34.59,23564.0,31.3854,31.3854,31.3491,31.3582,23564.0
2021-08-18 11:25:00,34.59,34.63,34.58,34.63,44120.0,31.3582,31.3944,31.3491,31.3944,44120.0
2021-08-18 11:30:00,34.63,34.65,34.62,34.63,29473.0,31.3944,31.4125,31.3854,31.3944,29473.0
2021-08-18 11:35:00,34.62,34.62,34.59,34.61,22309.0,31.3854,31.3854,31.3582,31.3763,22309.0
2021-08-18 11:40:00,34.61,34.61,34.59,34.59,8210.0,31.3763,31.3763,31.3582,31.3582,8210.0
2021-08-18 11:45:00,34.59,34.61,34.59,34.61,14523.0,31.3582,31.3763,31.3582,31.3763,14523.0
2021-08-18 11:50:00,34.61,34.61,34.58,34.59,20808.0,31.3763,31.3763,31.3491,31.3582,20808.0
2021-08-18 11:55:00,34.59,34.59,34.56,34.57,14748.0,31.3582,31.3582,31.331,31.34,14748.0
2021-08-18 12:00:00,34.57,34.57,34.55,34.55,34309.0,31.34,31.34,31.3219,31.3219,34309.0
2021-08-18 12:05:00,34.55,34.56,34.51,34.52,21258.0,31.3219,31.331,31.2856,31.2947,21258.0
2021-08-18 12:10:00,34.52,34.59,34.51,34.59,82807.0,31.2947,31.3582,31.2856,31.3582,82807.0
2021-08-18 12:15:00,34.59,34.64,34.59,34.63,16863.0,31.3582,31.4035,31.3582,31.3944,16863.0
2021-08-18 12:20:00,34.63,34.65,34.62,34.63,14760.0,31.3944,31.4125,31.3854,31.3944,14760.0
2021-08-18 12:25:00,34.63,34.64,34.62,34.64,9097.0,31.3944,31.4035,31.3854,31.4035,9097.0
2021-08-18 12:30:00,34.63,34.63,34.62,34.63,2769.0,31.3944,31.3944,31.3854,31.3944,2769.0
2021-08-18 12:35:00,34.62,34.64,34.62,34.64,5394.0,31.3854,31.4035,31.3854,31.4035,5394.0
2021-08-18 12:40:00,34.64,34.65,34.62,34.65,12990.0,31.4035,31.4125,31.3854,31.4125,12990.0
2021-08-18 12:45:00,34.65,34.66,34.64,34.65,11814.0,31.4125,31.4216,31.4035,31.4125,11814.0
2021-08-18 12:50:00,34.66,34.68,34.65,34.68,9980.0,31.4216,31.4397,31.4125,31.4397,9980.0
2021-08-18 12:55:00,34.67,34.68,34.66,34.68,7376.0,31.4307,31.4397,31.4216,31.4397,7376.0
2021-08-18 13:00:00,34.68,34.7,34.68,34.7,6118.0,31.4397,31.4579,31.4397,31.4579,6118.0
2021-08-18 13:05:00,34.7,34.71,34.69,34.7,6016.0,31.4579,31.4669,31.4488,31.4579,6016.0
2021-08-18 13:10:00,34.71,34.73,34.68,34.68,108113.0,31.4669,31.4851,31.4397,31.4397,108113.0
2021-08-18 13:15:00,34.68,34.68,34.65,34.66,10099.0,31.4397,31.4397,31.4125,31.4216,10099.0
2021-08-18 13:20:00,34.66,34.68,34.66,34.68,18884.0,31.4216,31.4397,31.4216,31.4397,18884.0
2021-08-18 13:25:00,34.68,34.69,34.63,34.64,42061.0,31.4397,31.4488,31.3944,31.4035,42061.0
2021-08-18 13:30:00,34.64,34.64,34.61,34.62,22133.0,31.4035,31.4035,31.3763,31.3854,22133.0
2021-08-18 13:35:00,34.62,34.66,34.62,34.65,13360.0,31.3854,31.4216,31.3854,31.4125,13360.0
2021-08-18 13:40:00,34.66,34.67,34.65,34.67,10171.0,31.4216,31.4307,31.4125,31.4307,10171.0
2021-08-18 13:45:00,34.67,34.68,34.67,34.68,7736.0,31.4307,31.4397,31.4307,31.4397,7736.0
2021-08-18 13:50:00,34.68,34.69,34.64,34.65,23695.0,31.4397,31.4488,31.4035,31.4125,23695.0
2021-08-18 13:55:00,34.65,34.66,34.64,34.64,19841.0,31.4125,31.4216,31.4035,31.4035,19841.0
2021-08-18 14:00:00,34.65,34.67,34.64,34.66,37470.0,31.4125,31.4307,31.4035,31.4216,37470.0
2021-08-18 14:05:00,34.66,34.69,34.64,34.66,197647.0,31.4216,31.4488,31.4035,31.4216,197647.0
2021-08-18 14:10:00,34.66,34.66,34.54,34.55,25915.0,31.4216,31.4216,31.3128,31.3219,25915.0
2021-08-18 14:15:00,34.55,34.56,34.49,34.51,37359.0,31.3219,31.331,31.2675,31.2856,37359.0
2021-08-18 14:20:00,34.52,34.55,34.5,34.55,23630.0,31.2947,31.3219,31.2766,31.3219,23630.0
2021-08-18 14:25:00,34.55,34.62,34.55,34.62,11596.0,31.3219,31.3854,31.3219,31.3854,11596.0
2021-08-18 14:30:00,34.62,34.65,34.61,34.65,11924.0,31.3854,31.4125,31.3763,31.4125,11924.0
2021-08-18 14:35:00,34.65,34.65,34.57,34.58,15587.0,31.4125,31.4125,31.34,31.3491,15587.0
2021-08-18 14:40:00,34.58,34.59,34.54,34.55,20221.0,31.3491,31.3582,31.3128,31.3219,20221.0
2021-08-18 14:45:00,34.55,34.55,34.51,34.51,16349.0,31.3219,31.3219,31.2856,31.2856,16349.0
2021-08-18 14:50:00,34.51,34.52,34.48,34.48,18837.0,31.2856,31.2947,31.2584,31.2584,18837.0
2021-08-18 14:55:00,34.48,34.49,34.46,34.47,57124.0,31.2584,31.2675,31.2403,31.2494,57124.0
2021-08-18 15:00:00,34.46,34.47,34.38,34.38,86698.0,31.2403,31.2494,31.1678,31.1678,86698.0
2021-08-18 15:05:00,34.39,34.41,34.32,34.34,260683.0,31.1768,31.195,31.1134,31.1315,260683.0
2021-08-18 15:10:00,34.33,34.37,34.29,34.34,162135.0,31.1224,31.1587,31.0862,31.1315,162135.0
2021-08-18 15:15:00,34.34,34.36,34.31,34.36,102851.0,31.1315,31.1496,31.1043,31.1496,102851.0
2021-08-18 15:20:00,34.36,34.43,34.35,34.41,44793.0,31.1496,31.2131,31.1406,31.195,44793.0
2021-08-18 15:25:00,34.41,34.44,34.39,34.4,36495.0,31.195,31.2222,31.1768,31.1859,36495.0
2021-08-18 15:30:00,34.4,34.41,34.34,34.35,76955.0,31.1859,31.195,31.1315,31.1406,76955.0
2021-08-18 15:35:00,34.34,34.36,34.34,34.34,77951.0,31.1315,31.1496,31.1315,31.1315,77951.0
2021-08-18 15:40:00,34.35,34.42,34.34,34.42,50520.0,31.1406,31.204,31.1315,31.204,50520.0
2021-08-18 15:45:00,34.42,34.43,34.38,34.39,81053.0,31.204,31.2131,31.1678,31.1768,81053.0
2021-08-18 15:50:00,34.38,34.43,34.37,34.39,139483.0,31.1678,31.2131,31.1587,31.1768,139483.0
2021-08-18 15:55:00,34.39,34.41,34.37,34.38,260650.0,31.1768,31.195,31.1587,31.1678,260650.0
2021-08-19 09:30:00,34.35,34.54,34.32,34.54,65151.0,31.1406,31.3128,31.1134,31.3128,65151.0
2021-08-19 09:35:00,34.55,34.58,34.51,34.58,19024.0,31.3219,31.3491,31.2856,31.3491,19024.0
2021-08-19 09:40:00,34.59,34.64,34.57,34.6,41896.0,31.3582,31.4035,31.34,31.3672,41896.0
2021-08-19 09:45:00,34.6,34.61,34.5,34.54,47120.0,31.3672,31.3763,31.2766,31.3128,47120.0
2021-08-19 09:50:00,34.53,34.57,34.53,34.56,13015.0,31.3038,31.34,31.3038,31.331,13015.0
2021-08-19 09:55:00,34.56,34.61,34.55,34.58,10930.0,31.331,31.3763,31.3219,31.3491,10930.0
2021-08-19 10:00:00,34.59,34.61,34.55,34.57,20225.0,31.3582,31.3763,31.3219,31.34,20225.0
2021-08-19 10:05:00,34.56,34.59,34.56,34.58,167731.0,31.331,31.3582,31.331,31.3491,167731.0
2021-08-19 10:10:00,34.58,34.65,34.58,34.63,19732.0,31.3491,31.4125,31.3491,31.3944,19732.0
2021-08-19 10:15:00,34.62,34.63,34.57,34.61,19742.0,31.3854,31.3944,31.34,31.3763,19742.0
2021-08-19 10:20:00,34.61,34.61,34.55,34.58,13069.0,31.3763,31.3763,31.3219,31.3491,13069.0
2021-08-19 10:25:00,34.58,34.58,34.54,34.57,10546.0,31.3491,31.3491,31.3128,31.34,10546.0
2021-08-19 10:30:00,34.57,34.62,34.57,34.61,24606.0,31.34,31.3854,31.34,31.3763,24606.0
2021-08-19 10:35:00,34.61,34.61,34.49,34.51,19010.0,31.3763,31.3763,31.2675,31.2856,19010.0
2021-08-19 10:40:00,34.52,34.52,34.47,34.5,10580.0,31.2947,31.2947,31.2494,31.2766,10580.0
2021-08-19 10:45:00,34.5,34.53,34.49,34.52,9584.0,31.2766,31.3038,31.2675,31.2947,9584.0
2021-08-19 10:50:00,34.52,34.54,34.5,34.53,11765.0,31.2947,31.3128,31.2766,31.3038,11765.0
2021-08-19 10:55:00,34.54,34.6,34.53,34.6,28799.0,31.3128,31.3672,31.3038,31.3672,28799.0
2021-08-19 11:00:00,34.59,34.59,34.54,34.59,25525.0,31.3582,31.3582,31.3128,31.3582,25525.0
2021-08-19 11:05:00,34.59,34.62,34.58,34.62,11417.0,31.3582,31.3854,31.3491,31.3854,11417.0
2021-08-19 11:10:00,34.62,34.66,34.62,34.65,13881.0,31.3854,31.4216,31.3854,31.4125,13881.0
2021-08-19 11:15:00,34.66,34.67,34.61,34.63,10228.0,31.4216,31.4307,31.3763,31.3944,10228.0
2021-08-19 11:20:00,34.62,34.64,34.6,34.64,15715.0,31.3854,31.4035,31.3672,31.4035,15715.0
2021-08-19 11:25:00,34.64,34.64,34.6,34.61,120799.0,31.4035,31.4035,31.3672,31.3763,120799.0
2021-08-19 11:30:00,34.61,34.69,34.61,34.68,32181.0,31.3763,31.4488,31.3763,31.4397,32181.0
2021-08-19 11:35:00,34.68,34.71,34.67,34.7,18966.0,31.4397,31.4669,31.4307,31.4579,18966.0
2021-08-19 11:40:00,34.7,34.72,34.68,34.72,19105.0,31.4579,31.476,31.4397,31.476,19105.0
2021-08-19 11:45:00,34.72,34.76,34.71,34.75,5867.0,31.476,31.5123,31.4669,31.5032,5867.0
2021-08-19 11:50:00,34.76,34.77,34.75,34.77,8800.0,31.5123,31.5213,31.5032,31.5213,8800.0
2021-08-19 11:55:00,34.77,34.79,34.74,34.75,7274.0,31.5213,31.5395,31.4941,31.5032,7274.0
2021-08-19 12:00:00,34.75,34.8,34.75,34.78,14091.0,31.5032,31.5485,31.5032,31.5304,14091.0
2021-08-19 12:05:00,34.77,34.78,34.71,34.74,18658.0,31.5213,31.5304,31.4669,31.4941,18658.0
2021-08-19 12:10:00,34.74,34.79,34.74,34.77,22894.0,31.4941,31.5395,31.4941,31.5213,22894.0
2021-08-19 12:15:00,34.78,34.78,34.76,34.78,16070.0,31.5304,31.5304,31.5123,31.5304,16070.0
2021-08-19 12:20:00,34.79,34.8,34.77,34.78,15735.0,31.5395,31.5485,31.5213,31.5304,15735.0
2021-08-19 12:25:00,34.79,34.79,34.77,34.78,11840.0,31.5395,31.5395,31.5213,31.5304,11840.0
2021-08-19 12:30:00,34.79,34.79,34.73,34.73,23439.0,31.5395,31.5395,31.4851,31.4851,23439.0
2021-08-19 12:35:00,34.73,34.75,34.73,34.74,11048.0,31.4851,31.5032,31.4851,31.4941,11048.0
2021-08-19 12:40:00,34.73,34.77,34.73,34.75,14197.0,31.4851,31.5213,31.4851,31.5032,14197.0
2021-08-19 12:45:00,34.75,34.77,34.74,34.76,19760.0,31.5032,31.5213,31.4941,31.5123,19760.0
2021-08-19 12:50:00,34.76,34.8,34.75,34.8,11087.0,31.5123,31.5485,31.5032,31.5485,11087.0
2021-08-19 12:55:00,34.8,34.82,34.78,34.8,21265.0,31.5485,31.5667,31.5304,31.5485,21265.0
2021-08-19 13:00:00,34.8,34.8,34.77,34.78,8300.0,31.5485,31.5485,31.5213,31.5304,8300.0
2021-08-19 13:05:00,34.77,34.78,34.75,34.77,17164.0,31.5213,31.5304,31.5032,31.5213,17164.0
2021-08-19 13:10:00,34.77,34.78,34.76,34.77,11307.0,31.5213,31.5304,31.5123,31.5213,11307.0
2021-08-19 13:15:00,34.76,34.77,34.75,34.77,14272.0,31.5123,31.5213,31.5032,31.5213,14272.0
2021-08-19 13:20:00,34.77,34.78,34.75,34.76,13757.0,31.5213,31.5304,31.5032,31.5123,13757.0
2021-08-19 13:25:00,34.76,34.76,34.73,34.73,14033.0,31.5123,31.5123,31.4851,31.4851,14033.0
2021-08-19 13:30:00,34.73,34.74,34.73,34.74,1880.0,31.4851,31.4941,31.4851,31.4941,1880.0
2021-08-19 13:35:00,34.74,34.77,34.74,34.76,21556.0,31.4941,31.5213,31.4941,31.5123,21556.0
2021-08-19 13:40:00,34.75,34.78,34.74,34.76,15852.0,31.5032,31.5304,31.4941,31.5123,15852.0
2021-08-19 13:45:00,34.76,34.77,34.74,34.75,18412.0,31.5123,31.5213,31.4941,31.5032,18412.0
2021-08-19 13:50:00,34.75,34.76,34.72,34.72,9507.0,31.5032,31.5123,31.476,31.476,9507.0
2021-08-19 13:55:00,34.73,34.74,34.7,34.71,20139.0,31.4851,31.4941,31.4579,31.4669,20139.0
2021-08-19 14:00:00,34.7,34.72,34.69,34.7,27499.0,31.4579,31.476,31.4488,31.4579,27499.0
2021-08-19 14:05:00,34.7,34.73,34.68,34.73,26837.0,31.4579,31.4851,31.4397,31.4851,26837.0
2021-08-19 14:10:00,34.73,34.75,34.72,34.73,8596.0,31.4851,31.5032,31.476,31.4851,8596.0
2021-08-19 14:15:00,34.73,34.75,34.71,34.73,22436.0,31.4851,31.5032,31.4669,31.4851,22436.0
2021-08-19 14:20:00,34.73,34.73,34.69,34.71,15166.0,31.4851,31.4851,31.4488,31.4669,15166.0
2021-08-19 14:25:00,34.71,34.72,34.63,34.64,19142.0,31.4669,31.476,31.3944,31.4035,19142.0
2021-08-19 14:30:00,34.63,34.66,34.61,34.66,36099.0,31.3944,31.4216,31.3763,31.4216,36099.0
2021-08-19 14:35:00,34.66,34.71,34.66,34.71,20851.0,31.4216,31.4669,31.4216,31.4669,20851.0
2021-08-19 14:40:00,34.7,34.71,34.68,34.71,7901.0,31.4579,31.4669,31.4397,31.4669,7901.0
2021-08-19 14:45:00,34.7,34.71,34.68,34.71,15030.0,31.4579,31.4669,31.4397,31.4669,15030.0
2021-08-19 14:50:00,34.7,34.76,34.7,34.75,25120.0,31.4579,31.5123,31.4579,31.5032,25120.0
2021-08-19 14:55:00,34.74,34.77,34.74,34.77,14931.0,31.4941,31.5213,31.4941,31.5213,14931.0
2021-08-19 15:00:00,34.77,34.81,34.77,34.8,37425.0,31.5213,31.5576,31.5213,31.5485,37425.0
2021-08-19 15:05:00,34.8,34.84,34.8,34.83,49558.0,31.5485,31.5848,31.5485,31.5757,49558.0
2021-08-19 15:10:00,34.83,34.85,34.82,34.83,39580.0,31.5757,31.5939,31.5667,31.5757,39580.0
2021-08-19 15:15:00,34.83,34.86,34.83,34.84,29240.0,31.5757,31.6029,31.5757,31.5848,29240.0
2021-08-19 15:20:00,34.84,34.86,34.84,34.86,29521.0,31.5848,31.6029,31.5848,31.6029,29521.0
2021-08-19 15:25:00,34.86,34.87,34.84,34.86,37800.0,31.6029,31.612,31.5848,31.6029,37800.0
2021-08-19 15:30:00,34.86,34.88,34.82,34.86,68480.0,31.6029,31.6211,31.5667,31.6029,68480.0
2021-08-19 15:35:00,34.86,34.87,34.84,34.85,67091.0,31.6029,31.612,31.5848,31.5939,67091.0
2021-08-19 15:40:00,34.85,34.85,34.81,34.85,60844.0,31.5939,31.5939,31.5576,31.5939,60844.0
2021-08-19 15:45:00,34.85,34.87,34.83,34.86,91167.0,31.5939,31.612,31.5757,31.6029,91167.0
2021-08-19 15:50:00,34.86,34.95,34.82,34.89,280995.0,31.6029,31.6845,31.5667,31.6301,280995.0
2021-08-19 15:55:00,34.88,34.9,34.84,34.89,267384.0,31.6211,31.6392,31.5848,31.6301,267384.0
2021-08-20 09:30:00,34.88,34.92,34.8,34.89,87641.0,31.6211,31.6573,31.5485,31.6301,87641.0
2021-08-20 09:35:00,34.89,34.95,34.88,34.95,36418.0,31.6301,31.6845,31.6211,31.6845,36418.0
2021-08-20 09:40:00,34.94,34.97,34.89,34.9,36946.0,31.6755,31.7027,31.6301,31.6392,36946.0
2021-08-20 09:45:00,34.9,34.97,34.86,34.97,38631.0,31.6392,31.7027,31.6029,31.7027,38631.0
2021-08-20 09:50:00,34.98,34.99,34.96,34.97,18590.0,31.7117,31.7208,31.6936,31.7027,18590.0
2021-08-20 09:55:00,34.97,35.02,34.97,35.0,14795.0,31.7027,31.748,31.7027,31.7298,14795.0
2021-08-20 10:00:00,35.01,35.03,34.99,35.03,13975.0,31.7389,31.757,31.7208,31.757,13975.0
2021-08-20 10:05:00,35.03,35.05,35.0,35.02,12457.0,31.757,31.7752,31.7298,31.748,12457.0
2021-08-20 10:10:00,35.02,35.03,34.98,34.98,7236.0,31.748,31.757,31.7117,31.7117,7236.0
2021-08-20 10:15:00,34.99,35.05,34.98,35.05,17792.0,31.7208,31.7752,31.7117,31.7752,17792.0
2021-08-20 10:20:00,35.05,35.07,35.04,35.06,13317.0,31.7752,31.7933,31.7661,31.7842,13317.0
2021-08-20 10:25:00,35.06,35.06,35.03,35.05,26728.0,31.7842,31.7842,31.757,31.7752,26728.0
2021-08-20 10:30:00,35.05,35.05,34.97,34.99,23087.0,31.7752,31.7752,31.7027,31.7208,23087.0
2021-08-20 10:35:00,34.99,35.06,34.99,35.05,28543.0,31.7208,31.7842,31.7208,31.7752,28543.0
2021-08-20 10:40:00,35.05,35.06,35.03,35.04,31915.0,31.7752,31.7842,31.757,31.7661,31915.0
2021-08-20 10:45:00,35.05,35.07,35.03,35.06,16765.0,31.7752,31.7933,31.757,31.7842,16765.0
2021-08-20 10:50:00,35.05,35.06,35.02,35.02,3931.0,31.7752,31.7842,31.748,31.748,3931.0
2021-08-20 10:55:00,35.03,35.04,35.0,35.01,8976.0,31.757,31.7661,31.7298,31.7389,8976.0
2021-08-20 11:00:00,35.01,35.01,34.97,34.97,3981.0,31.7389,31.7389,31.7027,31.7027,3981.0
2021-08-20 11:05:00,34.98,35.02,34.97,35.0,41690.0,31.7117,31.748,31.7027,31.7298,41690.0
2021-08-20 11:10:00,34.99,34.99,34.97,34.98,29510.0,31.7208,31.7208,31.7027,31.7117,29510.0
2021-08-20 11:15:00,34.98,34.98,34.92,34.94,9342.0,31.7117,31.7117,31.6573,31.6755,9342.0
2021-08-20 11:20:00,34.94,34.95,34.92,34.95,29019.0,31.6755,31.6845,31.6573,31.6845,29019.0
2021-08-20 11:25:00,34.95,34.95,34.92,34.93,11523.0,31.6845,31.6845,31.6573,31.6664,11523.0
2021-08-20 11:30:00,34.94,34.98,34.94,34.98,12955.0,31.6755,31.7117,31.6755,31.7117,12955.0
2021-08-20 11:35:00,34.98,34.98,34.94,34.94,10146.0,31.7117,31.7117,31.6755,31.6755,10146.0
2021-08-20 11:40:00,34.95,34.97,34.94,34.97,22575.0,31.6845,31.7027,31.6755,31.7027,22575.0
2021-08-20 11:45:00,34.97,34.97,34.91,34.93,20160.0,31.7027,31.7027,31.6483,31.6664,20160.0
2021-08-20 11:50:00,34.93,34.93,34.9,34.92,14140.0,31.6664,31.6664,31.6392,31.6573,14140.0
2021-08-20 11:55:00,34.93,34.93,34.89,34.91,21082.0,31.6664,31.6664,31.6301,31.6483,21082.0
2021-08-20 12:00:00,34.92,34.92,34.88,34.9,30113.0,31.6573,31.6573,31.6211,31.6392,30113.0
2021-08-20 12:05:00,34.89,34.91,34.89,34.9,5480.0,31.6301,31.6483,31.6301,31.6392,5480.0
2021-08-20 12:10:00,34.9,34.91,34.89,34.89,16545.0,31.6392,31.6483,31.6301,31.6301,16545.0
2021-08-20 12:15:00,34.9,34.91,34.85,34.87,19766.0,31.6392,31.6483,31.5939,31.612,19766.0
2021-08-20 12:20:00,34.87,34.89,34.86,34.89,5016.0,31.612,31.6301,31.6029,31.6301,5016.0
2021-08-20 12:25:00,34.89,34.92,34.88,34.92,15336.0,31.6301,31.6573,31.6211,31.6573,15336.0
2021-08-20 12:30:00,34.93,34.94,34.92,34.93,5271.0,31.6664,31.6755,31.6573,31.6664,5271.0
2021-08-20 12:35:00,34.93,34.94,34.92,34.94,7468.0,31.6664,31.6755,31.6573,31.6755,7468.0
2021-08-20 12:40:00,34.94,34.95,34.92,34.94,15059.0,31.6755,31.6845,31.6573,31.6755,15059.0
2021-08-20 12:45:00,34.93,34.93,34.92,34.93,4030.0,31.6664,31.6664,31.6573,31.6664,4030.0
2021-08-20 12:50:00,34.93,34.94,34.92,34.93,15575.0,31.6664,31.6755,31.6573,31.6664,15575.0
2021-08-20 12:55:00,34.93,34.93,34.9,34.9,7034.0,31.6664,31.6664,31.6392,31.6392,7034.0
2021-08-20 13:00:00,34.9,34.9,34.87,34.89,12319.0,31.6392,31.6392,31.612,31.6301,12319.0
2021-08-20 13:05:00,34.88,34.89,34.86,34.87,13097.0,31.6211,31.6301,31.6029,31.612,13097.0
2021-08-20 13:10:00,34.87,34.88,34.86,34.88,12409.0,31.612,31.6211,31.6029,31.6211,12409.0
2021-08-20 13:15:00,34.88,34.89,34.86,34.87,12118.0,31.6211,31.6301,31.6029,31.612,12118.0
2021-08-20 13:20:00,34.86,34.87,34.83,34.84,8313.0,31.6029,31.612,31.5757,31.5848,8313.0
2021-08-20 13:25:00,34.85,34.85,34.83,34.84,6970.0,31.5939,31.5939,31.5757,31.5848,6970.0
2021-08-20 13:30:00,34.84,34.84,34.82,34.84,5612.0,31.5848,31.5848,31.5667,31.5848,5612.0
2021-08-20 13:35:00,34.83,34.85,34.82,34.85,10453.0,31.5757,31.5939,31.5667,31.5939,10453.0
2021-08-20 13:40:00,34.84,34.85,34.82,34.84,7481.0,31.5848,31.5939,31.5667,31.5848,7481.0
2021-08-20 13:45:00,34.84,34.85,34.83,34.84,11734.0,31.5848,31.5939,31.5757,31.5848,11734.0
2021-08-20 13:50:00,34.84,34.86,34.84,34.86,12490.0,31.5848,31.6029,31.5848,31.6029,12490.0
2021-08-20 13:55:00,34.86,34.87,34.85,34.87,9033.0,31.6029,31.612,31.5939,31.612,9033.0
2021-08-20 14:00:00,34.88,34.9,34.87,34.89,46012.0,31.6211,31.6392,31.612,31.6301,46012.0
2021-08-20 14:05:00,34.89,34.89,34.88,34.88,4534.0,31.6301,31.6301,31.6211,31.6211,4534.0
2021-08-20 14:10:00,34.88,34.9,34.86,34.87,16068.0,31.6211,31.6392,31.6029,31.612,16068.0
2021-08-20 14:15:00,34.87,34.87,34.86,34.87,5246.0,31.612,31.612,31.6029,31.612,5246.0
2021-08-20 14:20:00,34.87,34.87,34.8,34.8,28114.0,31.612,31.612,31.5485,31.5485,28114.0
2021-08-20 14:25:00,34.81,34.81,34.79,34.79,6588.0,31.5576,31.5576,31.5395,31.5395,6588.0
2021-08-20 14:30:00,34.8,34.8,34.79,34.8,8337.0,31.5485,31.5485,31.5395,31.5485,8337.0
2021-08-20 14:35:00,34.8,34.81,34.79,34.8,14263.0,31.5485,31.5576,31.5395,31.5485,14263.0
2021-08-20 14:40:00,34.8,34.82,34.79,34.82,7148.0,31.5485,31.5667,31.5395,31.5667,7148.0
2021-08-20 14:45:00,34.81,34.82,34.8,34.82,7497.0,31.5576,31.5667,31.5485,31.5667,7497.0
2021-08-20 14:50:00,34.81,34.83,34.8,34.83,4876.0,31.5576,31.5757,31.5485,31.5757,4876.0
2021-08-20 14:55:00,34.83,34.84,34.82,34.84,9651.0,31.5757,31.5848,31.5667,31.5848,9651.0
2021-08-20 15:00:00,34.84,34.84,34.82,34.82,9368.0,31.5848,31.5848,31.5667,31.5667,9368.0
2021-08-20 15:05:00,34.83,34.83,34.81,34.83,8491.0,31.5757,31.5757,31.5576,31.5757,8491.0
2021-08-20 15:10:00,34.83,34.84,34.82,34.84,5796.0,31.5757,31.5848,31.5667,31.5848,5796.0
2021-08-20 15:15:00,34.84,34.85,34.83,34.84,14753.0,31.5848,31.5939,31.5757,31.5848,14753.0
2021-08-20 15:20:00,34.84,34.86,34.83,34.86,14232.0,31.5848,31.6029,31.5757,31.6029,14232.0
2021-08-20 15:25:00,34.86,34.88,34.84,34.87,13007.0,31.6029,31.6211,31.5848,31.612,13007.0
2021-08-20 15:30:00,34.87,34.87,34.84,34.87,12565.0,31.612,31.612,31.5848,31.612,12565.0
2021-08-20 15:35:00,34.87,34.88,34.85,34.87,14756.0,31.612,31.6211,31.5939,31.612,14756.0
2021-08-20 15:40:00,34.87,34.87,34.84,34.87,20759.0,31.612,31.612,31.5848,31.612,20759.0
2021-08-20 15:45:00,34.87,34.89,34.86,34.87,33658.0,31.612,31.6301,31.6029,31.612,33658.0
2021-08-20 15:50:00,34.87,34.88,34.84,34.85,86648.0,31.612,31.6211,31.5848,31.5939,86648.0
2021-08-20 15:55:00,34.86,34.86,34.8,34.86,386808.0,31.6029,31.6029,31.5485,31.6029,386808.0
2021-08-23 09:30:00,34.8,34.99,34.78,34.98,70205.0,31.5485,31.7208,31.5304,31.7117,70205.0
2021-08-23 09:35:00,34.99,35.03,34.99,35.03,69105.0,31.7208,31.757,31.7208,31.757,69105.0
2021-08-23 09:40:00,35.04,35.06,34.98,34.98,37195.0,31.7661,31.7842,31.7117,31.7117,37195.0
2021-08-23 09:45:00,34.98,35.0,34.96,34.98,61766.0,31.7117,31.7298,31.6936,31.7117,61766.0
2021-08-23 09:50:00,34.99,35.0,34.94,34.95,87422.0,31.7208,31.7298,31.6755,31.6845,87422.0
2021-08-23 09:55:00,34.95,35.04,34.93,35.03,59617.0,31.6845,31.7661,31.6664,31.757,59617.0
2021-08-23 10:00:00,35.02,35.13,35.0,35.11,30385.0,31.748,31.8477,31.7298,31.8296,30385.0
2021-08-23 10:05:00,35.11,35.14,35.05,35.05,13994.0,31.8296,31.8568,31.7752,31.7752,13994.0
2021-08-23 10:10:00,35.05,35.06,35.02,35.03,8779.0,31.7752,31.7842,31.748,31.757,8779.0
2021-08-23 10:15:00,35.02,35.07,35.01,35.07,18727.0,31.748,31.7933,31.7389,31.7933,18727.0
2021-08-23 10:20:00,35.07,35.07,35.03,35.07,27054.0,31.7933,31.7933,31.757,31.7933,27054.0
2021-08-23 10:25:00,35.08,35.08,35.03,35.06,48635.0,31.8024,31.8024,31.757,31.7842,48635.0
2021-08-23 10:30:00,35.06,35.12,35.06,35.09,78187.0,31.7842,31.8386,31.7842,31.8114,78187.0
2021-08-23 10:35:00,35.08,35.11,35.05,35.05,46409.0,31.8024,31.8296,31.7752,31.7752,46409.0
2021-08-23 10:40:00,35.06,35.11,35.05,35.08,11362.0,31.7842,31.8296,31.7752,31.8024,11362.0
2021-08-23 10:45:00,35.08,35.15,35.07,35.11,31600.0,31.8024,31.8658,31.7933,31.8296,31600.0
2021-08-23 10:50:00,35.11,35.13,35.06,35.12,36738.0,31.8296,31.8477,31.7842,31.8386,36738.0
2021-08-23 10:55:00,35.13,35.13,35.05,35.06,17299.0,31.8477,31.8477,31.7752,31.7842,17299.0
2021-08-23 11:00:00,35.05,35.11,35.05,35.08,51679.0,31.7752,31.8296,31.7752,31.8024,51679.0
2021-08-23 11:05:00,35.08,35.09,35.07,35.08,9845.0,31.8024,31.8114,31.7933,31.8024,9845.0
2021-08-23 11:10:00,35.08,35.08,35.05,35.07,14509.0,31.8024,31.8024,31.7752,31.7933,14509.0
2021-08-23 11:15:00,35.07,35.08,35.06,35.06,9826.0,31.7933,31.8024,31.7842,31.7842,9826.0
2021-08-23 11:20:00,35.07,35.07,35.04,35.04,7665.0,31.7933,31.7933,31.7661,31.7661,7665.0
2021-08-23 11:25:00,35.04,35.04,35.02,35.04,8311.0,31.7661,31.7661,31.748,31.7661,8311.0
2021-08-23 11:30:00,35.04,35.07,35.03,35.07,11631.0,31.7661,31.7933,31.757,31.7933,11631.0
2021-08-23 11:35:00,35.07,35.08,35.06,35.07,12416.0,31.7933,31.8024,31.7842,31.7933,12416.0
2021-08-23 11:40:00,35.07,35.08,35.05,35.07,8205.0,31.7933,31.8024,31.7752,31.7933,8205.0
2021-08-23 11:45:00,35.07,35.07,35.04,35.05,9385.0,31.7933,31.7933,31.7661,31.7752,9385.0
2021-08-23 11:50:00,35.04,35.06,35.03,35.05,13408.0,31.7661,31.7842,31.757,31.7752,13408.0
2021-08-23 11:55:00,35.05,35.07,35.05,35.05,10392.0,31.7752,31.7933,31.7752,31.7752,10392.0
2021-08-23 12:00:00,35.05,35.07,35.04,35.06,14110.0,31.7752,31.7933,31.7661,31.7842,14110.0
2021-08-23 12:05:00,35.06,35.07,35.05,35.07,6813.0,31.7842,31.7933,31.7752,31.7933,6813.0
2021-08-23 12:10:00,35.07,35.07,35.05,35.05,5395.0,31.7933,31.7933,31.7752,31.7752,5395.0
2021-08-23 12:15:00,35.05,35.06,35.03,35.04,6566.0,31.7752,31.7842,31.757,31.7661,6566.0
2021-08-23 12:20:00,35.04,35.06,35.03,35.06,9155.0,31.7661,31.7842,31.757,31.7842,9155.0
2021-08-23 12:25:00,35.05,35.08,35.05,35.06,9680.0,31.7752,31.8024,31.7752,31.7842,9680.0
2021-08-23 12:30:00,35.07,35.08,35.05,35.05,12848.0,31.7933,31.8024,31.7752,31.7752,12848.0
2021-08-23 12:35:00,35.05,35.08,35.05,35.08,14396.0,31.7752,31.8024,31.7752,31.8024,14396.0
2021-08-23 12:40:00,35.08,35.1,35.07,35.09,13883.0,31.8024,31.8205,31.7933,31.8114,13883.0
2021-08-23 12:45:00,35.09,35.1,35.09,35.1,9608.0,31.8114,31.8205,31.8114,31.8205,9608.0
2021-08-23 12:50:00,35.09,35.1,35.06,35.07,19388.0,31.8114,31.8205,31.7842,31.7933,19388.0
2021-08-23 12:55:00,35.07,35.09,35.06,35.08,12507.0,31.7933,31.8114,31.7842,31.8024,12507.0
2021-08-23 13:00:00,35.08,35.08,35.06,35.08,9713.0,31.8024,31.8024,31.7842,31.8024,9713.0
2021-08-23 13:05:00,35.07,35.09,35.05,35.09,13513.0,31.7933,31.8114,31.7752,31.8114,13513.0
2021-08-23 13:10:00,35.09,35.09,35.07,35.08,10761.0,31.8114,31.8114,31.7933,31.8024,10761.0
2021-08-23 13:15:00,35.08,35.08,35.06,35.07,9016.0,31.8024,31.8024,31.7842,31.7933,9016.0
2021-08-23 13:20:00,35.07,35.07,35.05,35.05,7787.0,31.7933,31.7933,31.7752,31.7752,7787.0
2021-08-23 13:25:00,35.05,35.06,35.02,35.04,28162.0,31.7752,31.7842,31.748,31.7661,28162.0
2021-08-23 13:30:00,35.04,35.05,35.03,35.05,6532.0,31.7661,31.7752,31.757,31.7752,6532.0
2021-08-23 13:35:00,35.04,35.05,35.03,35.04,14701.0,31.7661,31.7752,31.757,31.7661,14701.0
2021-08-23 13:40:00,35.04,35.05,35.03,35.05,10343.0,31.7661,31.7752,31.757,31.7752,10343.0
2021-08-23 13:45:00,35.05,35.06,35.03,35.05,14041.0,31.7752,31.7842,31.757,31.7752,14041.0
2021-08-23 13:50:00,35.06,35.06,35.05,35.06,4160.0,31.7842,31.7842,31.7752,31.7842,4160.0
2021-08-23 13:55:00,35.05,35.06,35.04,35.05,10639.0,31.7752,31.7842,31.7661,31.7752,10639.0
2021-08-23 14:00:00,35.05,35.08,35.04,35.07,24881.0,31.7752,31.8024,31.7661,31.7933,24881.0
2021-08-23 14:05:00,35.07,35.07,35.06,35.07,2401.0,31.7933,31.7933,31.7842,31.7933,2401.0
2021-08-23 14:10:00,35.06,35.06,35.04,35.05,20714.0,31.7842,31.7842,31.7661,31.7752,20714.0
2021-08-23 14:15:00,35.04,35.05,35.03,35.04,7626.0,31.7661,31.7752,31.757,31.7661,7626.0
2021-08-23 14:20:00,35.04,35.04,35.02,35.04,19183.0,31.7661,31.7661,31.748,31.7661,19183.0
2021-08-23 14:25:00,35.04,35.04,35.03,35.04,3721.0,31.7661,31.7661,31.757,31.7661,3721.0
2021-08-23 14:30:00,35.04,35.04,35.03,35.03,7653.0,31.7661,31.7661,31.757,31.757,7653.0
2021-08-23 14:35:00,35.04,35.04,35.03,35.04,6493.0,31.7661,31.7661,31.757,31.7661,6493.0
2021-08-23 14:40:00,35.04,35.05,35.02,35.03,22982.0,31.7661,31.7752,31.748,31.757,22982.0
2021-08-23 14:45:00,35.02,35.04,35.02,35.02,14495.0,31.748,31.7661,31.748,31.748,14495.0
2021-08-23 14:50:00,35.02,35.06,35.02,35.05,16269.0,31.748,31.7842,31.748,31.7752,16269.0
2021-08-23 14:55:00,35.05,35.06,35.04,35.05,10792.0,31.7752,31.7842,31.7661,31.7752,10792.0
2021-08-23 15:00:00,35.05,35.06,35.04,35.05,22646.0,31.7752,31.7842,31.7661,31.7752,22646.0
2021-08-23 15:05:00,35.05,35.05,35.04,35.05,6458.0,31.7752,31.7752,31.7661,31.7752,6458.0
2021-08-23 15:10:00,35.05,35.05,35.02,35.02,19124.0,31.7752,31.7752,31.748,31.748,19124.0
2021-08-23 15:15:00,35.03,35.05,35.02,35.05,141453.0,31.757,31.7752,31.748,31.7752,141453.0
2021-08-23 15:20:00,35.05,35.07,35.04,35.07,35722.0,31.7752,31.7933,31.7661,31.7933,35722.0
2021-08-23 15:25:00,35.07,35.08,35.06,35.07,13182.0,31.7933,31.8024,31.7842,31.7933,13182.0
2021-08-23 15:30:00,35.08,35.08,35.04,35.05,30156.0,31.8024,31.8024,31.7661,31.7752,30156.0
2021-08-23 15:35:00,35.05,35.06,35.02,35.02,48471.0,31.7752,31.7842,31.748,31.748,48471.0
2021-08-23 15:40:00,35.02,35.04,35.02,35.02,60792.0,31.748,31.7661,31.748,31.748,60792.0
2021-08-23 15:45:00,35.02,35.03,35.02,35.02,32983.0,31.748,31.757,31.748,31.748,32983.0
2021-08-23 15:50:00,35.02,35.04,35.0,35.01,165092.0,31.748,31.7661,31.7298,31.7389,165092.0
2021-08-23 15:55:00,35.01,35.04,34.96,35.03,436584.0,31.7389,31.7661,31.6936,31.757,436584.0
2021-08-24 09:30:00,34.97,35.09,34.95,35.01,115105.0,31.7027,31.8114,31.6845,31.7389,115105.0
2021-08-24 09:35:00,34.99,35.04,34.96,34.99,42811.0,31.7208,31.7661,31.6936,31.7208,42811.0
2021-08-24 09:40:00,34.99,35.0,34.92,34.95,26374.0,31.7208,31.7298,31.6573,31.6845,26374.0
2021-08-24 09:45:00,34.94,34.95,34.85,34.85,33979.0,31.6755,31.6845,31.5939,31.5939,33979.0
2021-08-24 09:50:00,34.86,34.88,34.8,34.8,10019.0,31.6029,31.6211,31.5485,31.5485,10019.0
2021-08-24 09:55:00,34.8,34.83,34.76,34.78,122953.0,31.5485,31.5757,31.5123,31.5304,122953.0
2021-08-24 10:00:00,34.79,34.86,34.78,34.86,14523.0,31.5395,31.6029,31.5304,31.6029,14523.0
2021-08-24 10:05:00,34.86,34.92,34.86,34.92,9700.0,31.6029,31.6573,31.6029,31.6573,9700.0
2021-08-24 10:10:00,34.93,34.96,34.92,34.95,10314.0,31.6664,31.6936,31.6573,31.6845,10314.0
2021-08-24 10:15:00,34.95,34.98,34.93,34.95,9381.0,31.6845,31.7117,31.6664,31.6845,9381.0
2021-08-24 10:20:00,34.94,34.94,34.92,34.93,6900.0,31.6755,31.6755,31.6573,31.6664,6900.0
2021-08-24 10:25:00,34.94,34.96,34.92,34.95,10006.0,31.6755,31.6936,31.6573,31.6845,10006.0
2021-08-24 10:30:00,34.95,35.0,34.95,34.95,15387.0,31.6845,31.7298,31.6845,31.6845,15387.0
2021-08-24 10:35:00,34.96,34.99,34.95,34.97,4750.0,31.6936,31.7208,31.6845,31.7027,4750.0
2021-08-24 10:40:00,34.97,34.98,34.96,34.97,7604.0,31.7027,31.7117,31.6936,31.7027,7604.0
2021-08-24 10:45:00,34.97,34.99,34.96,34.98,13700.0,31.7027,31.7208,31.6936,31.7117,13700.0
2021-08-24 10:50:00,34.98,34.99,34.93,34.94,9847.0,31.7117,31.7208,31.6664,31.6755,9847.0
2021-08-24 10:55:00,34.94,34.96,34.93,34.94,3886.0,31.6755,31.6936,31.6664,31.6755,3886.0
2021-08-24 11:00:00,34.94,34.96,34.92,34.93,23079.0,31.6755,31.6936,31.6573,31.6664,23079.0
2021-08-24 11:05:00,34.93,34.96,34.92,34.95,9072.0,31.6664,31.6936,31.6573,31.6845,9072.0
2021-08-24 11:10:00,34.95,34.95,34.93,34.95,17258.0,31.6845,31.6845,31.6664,31.6845,17258.0
2021-08-24 11:15:00,34.94,34.94,34.9,34.93,12914.0,31.6755,31.6755,31.6392,31.6664,12914.0
2021-08-24 11:20:00,34.93,34.94,34.92,34.94,9462.0,31.6664,31.6755,31.6573,31.6755,9462.0
2021-08-24 11:25:00,34.94,34.94,34.91,34.91,14568.0,31.6755,31.6755,31.6483,31.6483,14568.0
2021-08-24 11:30:00,34.91,34.91,34.88,34.9,8719.0,31.6483,31.6483,31.6211,31.6392,8719.0
2021-08-24 11:35:00,34.9,34.91,34.9,34.9,5256.0,31.6392,31.6483,31.6392,31.6392,5256.0
2021-08-24 11:40:00,34.91,34.99,34.91,34.97,47686.0,31.6483,31.7208,31.6483,31.7027,47686.0
2021-08-24 11:45:00,34.96,34.96,34.91,34.93,20380.0,31.6936,31.6936,31.6483,31.6664,20380.0
2021-08-24 11:50:00,34.93,34.93,34.91,34.91,10513.0,31.6664,31.6664,31.6483,31.6483,10513.0
2021-08-24 11:55:00,34.91,34.92,34.9,34.91,10404.0,31.6483,31.6573,31.6392,31.6483,10404.0
2021-08-24 12:00:00,34.92,34.92,34.91,34.91,33180.0,31.6573,31.6573,31.6483,31.6483,33180.0
2021-08-24 12:05:00,34.92,34.92,34.91,34.92,4127.0,31.6573,31.6573,31.6483,31.6573,4127.0
2021-08-24 12:10:00,34.92,34.94,34.91,34.94,55604.0,31.6573,31.6755,31.6483,31.6755,55604.0
2021-08-24 12:15:00,34.94,34.95,34.94,34.95,9667.0,31.6755,31.6845,31.6755,31.6845,9667.0
2021-08-24 12:20:00,34.95,34.97,34.94,34.97,13524.0,31.6845,31.7027,31.6755,31.7027,13524.0
2021-08-24 12:25:00,34.97,34.98,34.96,34.97,24074.0,31.7027,31.7117,31.6936,31.7027,24074.0
2021-08-24 12:30:00,34.97,34.97,34.92,34.93,22317.0,31.7027,31.7027,31.6573,31.6664,22317.0
2021-08-24 12:35:00,34.93,34.95,34.92,34.95,15563.0,31.6664,31.6845,31.6573,31.6845,15563.0
2021-08-24 12:40:00,34.95,35.0,34.94,34.97,51594.0,31.6845,31.7298,31.6755,31.7027,51594.0
2021-08-24 12:45:00,34.96,34.97,34.91,34.91,15938.0,31.6936,31.7027,31.6483,31.6483,15938.0
2021-08-24 12:50:00,34.92,34.94,34.92,34.94,13564.0,31.6573,31.6755,31.6573,31.6755,13564.0
2021-08-24 12:55:00,34.93,34.94,34.92,34.94,7794.0,31.6664,31.6755,31.6573,31.6755,7794.0
2021-08-24 13:00:00,34.93,34.96,34.93,34.95,23962.0,31.6664,31.6936,31.6664,31.6845,23962.0
2021-08-24 13:05:00,34.95,34.95,34.93,34.94,7504.0,31.6845,31.6845,31.6664,31.6755,7504.0
2021-08-24 13:10:00,34.93,34.95,34.93,34.94,12376.0,31.6664,31.6845,31.6664,31.6755,12376.0
2021-08-24 13:15:00,34.94,34.96,34.93,34.95,13908.0,31.6755,31.6936,31.6664,31.6845,13908.0
2021-08-24 13:20:00,34.95,34.96,34.95,34.95,1785.0,31.6845,31.6936,31.6845,31.6845,1785.0
2021-08-24 13:25:00,34.95,34.95,34.93,34.93,12129.0,31.6845,31.6845,31.6664,31.6664,12129.0
2021-08-24 13:30:00,34.94,34.94,34.92,34.93,10725.0,31.6755,31.6755,31.6573,31.6664,10725.0
2021-08-24 13:35:00,34.93,34.94,34.93,34.94,4800.0,31.6664,31.6755,31.6664,31.6755,4800.0
2021-08-24 13:40:00,34.94,34.95,34.93,34.94,13358.0,31.6755,31.6845,31.6664,31.6755,13358.0
2021-08-24 13:45:00,34.94,34.94,34.92,34.93,6633.0,31.6755,31.6755,31.6573,31.6664,6633.0
2021-08-24 13:50:00,34.93,34.93,34.92,34.93,4438.0,31.6664,31.6664,31.6573,31.6664,4438.0
2021-08-24 13:55:00,34.93,34.93,34.92,34.93,2600.0,31.6664,31.6664,31.6573,31.6664,2600.0
2021-08-24 14:00:00,34.93,34.94,34.92,34.94,16879.0,31.6664,31.6755,31.6573,31.6755,16879.0
2021-08-24 14:05:00,34.94,34.94,34.93,34.93,4738.0,31.6755,31.6755,31.6664,31.6664,4738.0
2021-08-24 14:10:00,34.93,34.94,34.93,34.94,8223.0,31.6664,31.6755,31.6664,31.6755,8223.0
2021-08-24 14:15:00,34.94,34.96,34.93,34.96,17671.0,31.6755,31.6936,31.6664,31.6936,17671.0
2021-08-24 14:20:00,34.95,34.97,34.95,34.97,5214.0,31.6845,31.7027,31.6845,31.7027,5214.0
2021-08-24 14:25:00,34.97,34.98,34.95,34.95,16846.0,31.7027,31.7117,31.6845,31.6845,16846.0
2021-08-24 14:30:00,34.95,34.96,34.93,34.96,22511.0,31.6845,31.6936,31.6664,31.6936,22511.0
2021-08-24 14:35:00,34.95,34.96,34.95,34.95,4027.0,31.6845,31.6936,31.6845,31.6845,4027.0
2021-08-24 14:40:00,34.95,34.96,34.94,34.95,6468.0,31.6845,31.6936,31.6755,31.6845,6468.0
2021-08-24 14:45:00,34.95,34.96,34.94,34.95,8531.0,31.6845,31.6936,31.6755,31.6845,8531.0
2021-08-24 14:50:00,34.95,34.97,34.95,34.96,14109.0,31.6845,31.7027,31.6845,31.6936,14109.0
2021-08-24 14:55:00,34.95,34.96,34.95,34.95,1716.0,31.6845,31.6936,31.6845,31.6845,1716.0
2021-08-24 15:00:00,34.95,34.97,34.95,34.97,9844.0,31.6845,31.7027,31.6845,31.7027,9844.0
2021-08-24 15:05:00,34.97,34.97,34.95,34.96,9799.0,31.7027,31.7027,31.6845,31.6936,9799.0
2021-08-24 15:10:00,34.95,34.96,34.94,34.94,6812.0,31.6845,31.6936,31.6755,31.6755,6812.0
2021-08-24 15:15:00,34.94,34.95,34.93,34.95,28156.0,31.6755,31.6845,31.6664,31.6845,28156.0
2021-08-24 15:20:00,34.94,34.95,34.94,34.95,8006.0,31.6755,31.6845,31.6755,31.6845,8006.0
2021-08-24 15:25:00,34.95,34.95,34.94,34.95,20140.0,31.6845,31.6845,31.6755,31.6845,20140.0
2021-08-24 15:30:00,34.95,34.96,34.95,34.95,25442.0,31.6845,31.6936,31.6845,31.6845,25442.0
2021-08-24 15:35:00,34.96,34.96,34.95,34.96,60752.0,31.6936,31.6936,31.6845,31.6936,60752.0
2021-08-24 15:40:00,34.96,35.01,34.95,35.0,101528.0,31.6936,31.7389,31.6845,31.7298,101528.0
2021-08-24 15:45:00,35.0,35.01,34.99,35.01,37602.0,31.7298,31.7389,31.7208,31.7389,37602.0
2021-08-24 15:50:00,35.01,35.02,34.98,35.0,137736.0,31.7389,31.748,31.7117,31.7298,137736.0
2021-08-24 15:55:00,34.99,35.0,34.94,34.98,161545.0,31.7208,31.7298,31.6755,31.7117,161545.0
2021-08-25 09:30:00,34.79,34.96,34.6,34.89,100844.0,31.5395,31.6936,31.3672,31.6301,100844.0
2021-08-25 09:35:00,34.9,34.92,34.83,34.86,79638.0,31.6392,31.6573,31.5757,31.6029,79638.0
2021-08-25 09:40:00,34.86,34.94,34.82,34.94,105318.0,31.6029,31.6755,31.5667,31.6755,105318.0
2021-08-25 09:45:00,34.93,34.94,34.83,34.84,138275.0,31.6664,31.6755,31.5757,31.5848,138275.0
2021-08-25 09:50:00,34.84,34.89,34.81,34.88,89519.0,31.5848,31.6301,31.5576,31.6211,89519.0
2021-08-25 09:55:00,34.89,34.92,34.88,34.92,43823.0,31.6301,31.6573,31.6211,31.6573,43823.0
2021-08-25 10:00:00,34.92,34.95,34.85,34.91,63301.0,31.6573,31.6845,31.5939,31.6483,63301.0
2021-08-25 10:05:00,34.91,35.03,34.9,34.94,183528.0,31.6483,31.757,31.6392,31.6755,183528.0
2021-08-25 10:10:00,34.94,34.99,34.91,34.93,53197.0,31.6755,31.7208,31.6483,31.6664,53197.0
2021-08-25 10:15:00,34.94,34.95,34.87,34.87,125163.0,31.6755,31.6845,31.612,31.612,125163.0
2021-08-25 10:20:00,34.88,34.95,34.87,34.95,55713.0,31.6211,31.6845,31.612,31.6845,55713.0
2021-08-25 10:25:00,34.95,35.02,34.93,34.98,41033.0,31.6845,31.748,31.6664,31.7117,41033.0
2021-08-25 10:30:00,34.98,35.0,34.96,34.98,81712.0,31.7117,31.7298,31.6936,31.7117,81712.0
2021-08-25 10:35:00,34.98,35.01,34.95,34.97,39935.0,31.7117,31.7389,31.6845,31.7027,39935.0
2021-08-25 10:40:00,34.97,34.99,34.95,34.99,59590.0,31.7027,31.7208,31.6845,31.7208,59590.0
2021-08-25 10:45:00,34.99,35.0,34.96,34.98,44920.0,31.7208,31.7298,31.6936,31.7117,44920.0
2021-08-25 10:50:00,34.97,34.99,34.91,34.91,41079.0,31.7027,31.7208,31.6483,31.6483,41079.0
2021-08-25 10:55:00,34.91,34.93,34.89,34.91,54656.0,31.6483,31.6664,31.6301,31.6483,54656.0
2021-08-25 11:00:00,34.92,34.95,34.92,34.93,22194.0,31.6573,31.6845,31.6573,31.6664,22194.0
2021-08-25 11:05:00,34.93,34.96,34.92,34.93,16088.0,31.6664,31.6936,31.6573,31.6664,16088.0
2021-08-25 11:10:00,34.93,34.96,34.93,34.95,14216.0,31.6664,31.6936,31.6664,31.6845,14216.0
2021-08-25 11:15:00,34.96,34.98,34.95,34.95,7150.0,31.6936,31.7117,31.6845,31.6845,7150.0
2021-08-25 11:20:00,34.96,34.97,34.94,34.94,12392.0,31.6936,31.7027,31.6755,31.6755,12392.0
2021-08-25 11:25:00,34.94,34.96,34.93,34.94,11814.0,31.6755,31.6936,31.6664,31.6755,11814.0
2021-08-25 11:30:00,34.95,34.96,34.93,34.94,30930.0,31.6845,31.6936,31.6664,31.6755,30930.0
2021-08-25 11:35:00,34.95,34.98,34.86,34.9,103642.0,31.6845,31.7117,31.6029,31.6392,103642.0
2021-08-25 11:40:00,34.9,34.9,34.81,34.83,85531.0,31.6392,31.6392,31.5576,31.5757,85531.0
2021-08-25 11:45:00,34.83,34.85,34.82,34.84,22703.0,31.5757,31.5939,31.5667,31.5848,22703.0
2021-08-25 11:50:00,34.84,34.85,34.83,34.85,35216.0,31.5848,31.5939,31.5757,31.5939,35216.0
2021-08-25 11:55:00,34.84,34.86,34.84,34.86,29314.0,31.5848,31.6029,31.5848,31.6029,29314.0
2021-08-25 12:00:00,34.86,34.89,34.85,34.89,20376.0,31.6029,31.6301,31.5939,31.6301,20376.0
2021-08-25 12:05:00,34.9,34.91,34.89,34.9,18520.0,31.6392,31.6483,31.6301,31.6392,18520.0
2021-08-25 12:10:00,34.89,34.9,34.87,34.9,31382.0,31.6301,31.6392,31.612,31.6392,31382.0
2021-08-25 12:15:00,34.9,34.92,34.88,34.9,41217.0,31.6392,31.6573,31.6211,31.6392,41217.0
2021-08-25 12:20:00,34.9,34.92,34.88,34.91,20150.0,31.6392,31.6573,31.6211,31.6483,20150.0
2021-08-25 12:25:00,34.91,34.95,34.91,34.93,20837.0,31.6483,31.6845,31.6483,31.6664,20837.0
2021-08-25 12:30:00,34.92,34.94,34.92,34.93,34406.0,31.6573,31.6755,31.6573,31.6664,34406.0
2021-08-25 12:35:00,34.93,34.95,34.92,34.95,18867.0,31.6664,31.6845,31.6573,31.6845,18867.0
2021-08-25 12:40:00,34.94,34.96,34.93,34.94,19742.0,31.6755,31.6936,31.6664,31.6755,19742.0
2021-08-25 12:45:00,34.93,34.94,34.93,34.94,21716.0,31.6664,31.6755,31.6664,31.6755,21716.0
2021-08-25 12:50:00,34.94,34.95,34.9,34.92,54026.0,31.6755,31.6845,31.6392,31.6573,54026.0
2021-08-25 12:55:00,34.92,34.92,34.88,34.91,35262.0,31.6573,31.6573,31.6211,31.6483,35262.0
2021-08-25 13:00:00,34.91,34.94,34.91,34.94,11402.0,31.6483,31.6755,31.6483,31.6755,11402.0
2021-08-25 13:05:00,34.94,34.94,34.93,34.94,8659.0,31.6755,31.6755,31.6664,31.6755,8659.0
2021-08-25 13:10:00,34.94,34.94,34.89,34.9,50582.0,31.6755,31.6755,31.6301,31.6392,50582.0
2021-08-25 13:15:00,34.91,34.91,34.86,34.87,89092.0,31.6483,31.6483,31.6029,31.612,89092.0
2021-08-25 13:20:00,34.87,34.88,34.84,34.86,19557.0,31.612,31.6211,31.5848,31.6029,19557.0
2021-08-25 13:25:00,34.86,34.86,34.84,34.85,7451.0,31.6029,31.6029,31.5848,31.5939,7451.0
2021-08-25 13:30:00,34.86,34.88,34.85,34.88,21802.0,31.6029,31.6211,31.5939,31.6211,21802.0
2021-08-25 13:35:00,34.87,34.88,34.84,34.86,71202.0,31.612,31.6211,31.5848,31.6029,71202.0
2021-08-25 13:40:00,34.86,34.86,34.83,34.86,109869.0,31.6029,31.6029,31.5757,31.6029,109869.0
2021-08-25 13:45:00,34.86,34.86,34.84,34.85,28650.0,31.6029,31.6029,31.5848,31.5939,28650.0
2021-08-25 13:50:00,34.86,34.87,34.85,34.86,8108.0,31.6029,31.612,31.5939,31.6029,8108.0
2021-08-25 13:55:00,34.87,34.88,34.86,34.88,6502.0,31.612,31.6211,31.6029,31.6211,6502.0
2021-08-25 14:00:00,34.88,34.88,34.86,34.88,9106.0,31.6211,31.6211,31.6029,31.6211,9106.0
2021-08-25 14:05:00,34.88,34.89,34.87,34.88,25578.0,31.6211,31.6301,31.612,31.6211,25578.0
2021-08-25 14:10:00,34.88,34.88,34.84,34.87,26966.0,31.6211,31.6211,31.5848,31.612,26966.0
2021-08-25 14:15:00,34.86,34.88,34.86,34.87,5941.0,31.6029,31.6211,31.6029,31.612,5941.0
2021-08-25 14:20:00,34.88,34.91,34.87,34.91,13790.0,31.6211,31.6483,31.612,31.6483,13790.0
2021-08-25 14:25:00,34.91,34.92,34.91,34.91,7104.0,31.6483,31.6573,31.6483,31.6483,7104.0
2021-08-25 14:30:00,34.92,34.94,34.9,34.94,47295.0,31.6573,31.6755,31.6392,31.6755,47295.0
2021-08-25 14:35:00,34.94,34.94,34.91,34.91,10758.0,31.6755,31.6755,31.6483,31.6483,10758.0
2021-08-25 14:40:00,34.91,34.92,34.85,34.86,66152.0,31.6483,31.6573,31.5939,31.6029,66152.0
2021-08-25 14:45:00,34.86,34.88,34.86,34.87,53840.0,31.6029,31.6211,31.6029,31.612,53840.0
2021-08-25 14:50:00,34.87,34.89,34.86,34.89,38348.0,31.612,31.6301,31.6029,31.6301,38348.0
2021-08-25 14:55:00,34.89,34.89,34.87,34.89,7522.0,31.6301,31.6301,31.612,31.6301,7522.0
2021-08-25 15:00:00,34.89,34.91,34.88,34.91,26973.0,31.6301,31.6483,31.6211,31.6483,26973.0
2021-08-25 15:05:00,34.9,34.9,34.89,34.89,5874.0,31.6392,31.6392,31.6301,31.6301,5874.0
2021-08-25 15:10:00,34.9,34.91,34.89,34.91,19020.0,31.6392,31.6483,31.6301,31.6483,19020.0
2021-08-25 15:15:00,34.91,34.92,34.89,34.91,13470.0,31.6483,31.6573,31.6301,31.6483,13470.0
2021-08-25 15:20:00,34.91,34.92,34.9,34.92,24280.0,31.6483,31.6573,31.6392,31.6573,24280.0
2021-08-25 15:25:00,34.92,34.92,34.9,34.9,16857.0,31.6573,31.6573,31.6392,31.6392,16857.0
2021-08-25 15:30:00,34.9,34.94,34.9,34.94,16242.0,31.6392,31.6755,31.6392,31.6755,16242.0
2021-08-25 15:35:00,34.94,34.95,34.93,34.93,21808.0,31.6755,31.6845,31.6664,31.6664,21808.0
2021-08-25 15:40:00,34.94,34.94,34.92,34.94,22266.0,31.6755,31.6755,31.6573,31.6755,22266.0
2021-08-25 15:45:00,34.93,34.96,34.93,34.95,52280.0,31.6664,31.6936,31.6664,31.6845,52280.0
2021-08-25 15:50:00,34.95,34.95,34.89,34.9,135528.0,31.6845,31.6845,31.6301,31.6392,135528.0
2021-08-25 15:55:00,34.9,34.95,34.88,34.92,310771.0,31.6392,31.6845,31.6211,31.6573,310771.0
2021-08-26 09:30:00,34.9,34.97,34.87,34.94,57493.0,31.6392,31.7027,31.612,31.6755,57493.0
2021-08-26 09:35:00,34.95,34.98,34.89,34.91,109760.0,31.6845,31.7117,31.6301,31.6483,109760.0
2021-08-26 09:40:00,34.91,34.93,34.89,34.91,31226.0,31.6483,31.6664,31.6301,31.6483,31226.0
2021-08-26 09:45:00,34.91,34.97,34.89,34.94,47308.0,31.6483,31.7027,31.6301,31.6755,47308.0
2021-08-26 09:50:00,34.93,34.95,34.87,34.89,31236.0,31.6664,31.6845,31.612,31.6301,31236.0
2021-08-26 09:55:00,34.88,34.9,34.87,34.88,62995.0,31.6211,31.6392,31.612,31.6211,62995.0
2021-08-26 10:00:00,34.88,34.89,34.86,34.89,59768.0,31.6211,31.6301,31.6029,31.6301,59768.0
2021-08-26 10:05:00,34.89,34.89,34.84,34.88,29994.0,31.6301,31.6301,31.5848,31.6211,29994.0
2021-08-26 10:10:00,34.88,34.91,34.88,34.89,31760.0,31.6211,31.6483,31.6211,31.6301,31760.0
2021-08-26 10:15:00,34.88,34.91,34.86,34.86,20382.0,31.6211,31.6483,31.6029,31.6029,20382.0
2021-08-26 10:20:00,34.86,34.89,34.84,34.86,25466.0,31.6029,31.6301,31.5848,31.6029,25466.0
2021-08-26 10:25:00,34.85,34.87,34.83,34.85,114780.0,31.5939,31.612,31.5757,31.5939,114780.0
2021-08-26 10:30:00,34.84,34.87,34.83,34.84,64240.0,31.5848,31.612,31.5757,31.5848,64240.0
2021-08-26 10:35:00,34.84,34.89,34.84,34.86,22823.0,31.5848,31.6301,31.5848,31.6029,22823.0
2021-08-26 10:40:00,34.86,34.93,34.85,34.91,39894.0,31.6029,31.6664,31.5939,31.6483,39894.0
2021-08-26 10:45:00,34.91,34.95,34.89,34.94,31999.0,31.6483,31.6845,31.6301,31.6755,31999.0
2021-08-26 10:50:00,34.94,34.98,34.93,34.94,20976.0,31.6755,31.7117,31.6664,31.6755,20976.0
2021-08-26 10:55:00,34.94,34.99,34.93,34.99,20255.0,31.6755,31.7208,31.6664,31.7208,20255.0
2021-08-26 11:00:00,34.98,35.02,34.96,35.01,37063.0,31.7117,31.748,31.6936,31.7389,37063.0
2021-08-26 11:05:00,35.01,35.09,35.01,35.05,118511.0,31.7389,31.8114,31.7389,31.7752,118511.0
2021-08-26 11:10:00,35.03,35.04,34.98,35.02,32853.0,31.757,31.7661,31.7117,31.748,32853.0
2021-08-26 11:15:00,35.01,35.02,34.99,35.01,23776.0,31.7389,31.748,31.7208,31.7389,23776.0
2021-08-26 11:20:00,35.01,35.02,34.99,34.99,6640.0,31.7389,31.748,31.7208,31.7208,6640.0
2021-08-26 11:25:00,35.0,35.01,34.98,35.01,52106.0,31.7298,31.7389,31.7117,31.7389,52106.0
2021-08-26 11:30:00,35.01,35.01,34.97,35.01,38224.0,31.7389,31.7389,31.7027,31.7389,38224.0
2021-08-26 11:35:00,35.02,35.03,34.99,35.0,11990.0,31.748,31.757,31.7208,31.7298,11990.0
2021-08-26 11:40:00,35.01,35.01,34.99,35.01,16489.0,31.7389,31.7389,31.7208,31.7389,16489.0
2021-08-26 11:45:00,35.0,35.01,34.98,35.0,22113.0,31.7298,31.7389,31.7117,31.7298,22113.0
2021-08-26 11:50:00,34.99,35.0,34.99,35.0,13087.0,31.7208,31.7298,31.7208,31.7298,13087.0
2021-08-26 11:55:00,34.99,35.02,34.99,35.0,9820.0,31.7208,31.748,31.7208,31.7298,9820.0
2021-08-26 12:00:00,35.01,35.03,35.0,35.02,18228.0,31.7389,31.757,31.7298,31.748,18228.0
2021-08-26 12:05:00,35.02,35.03,35.0,35.01,9326.0,31.748,31.757,31.7298,31.7389,9326.0
2021-08-26 12:10:00,35.02,35.03,35.0,35.01,6996.0,31.748,31.757,31.7298,31.7389,6996.0
2021-08-26 12:15:00,35.01,35.03,34.99,35.02,15270.0,31.7389,31.757,31.7208,31.748,15270.0
2021-08-26 12:20:00,35.02,35.02,34.99,34.99,6352.0,31.748,31.748,31.7208,31.7208,6352.0
2021-08-26 12:25:00,34.99,34.99,34.91,34.92,34029.0,31.7208,31.7208,31.6483,31.6573,34029.0
2021-08-26 12:30:00,34.93,34.94,34.91,34.93,16870.0,31.6664,31.6755,31.6483,31.6664,16870.0
2021-08-26 12:35:00,34.93,34.93,34.9,34.93,23430.0,31.6664,31.6664,31.6392,31.6664,23430.0
2021-08-26 12:40:00,34.93,34.93,34.9,34.91,39499.0,31.6664,31.6664,31.6392,31.6483,39499.0
2021-08-26 12:45:00,34.91,34.92,34.9,34.91,15128.0,31.6483,31.6573,31.6392,31.6483,15128.0
2021-08-26 12:50:00,34.91,34.92,34.89,34.92,18895.0,31.6483,31.6573,31.6301,31.6573,18895.0
2021-08-26 12:55:00,34.92,34.94,34.91,34.91,12248.0,31.6573,31.6755,31.6483,31.6483,12248.0
2021-08-26 13:00:00,34.92,34.93,34.9,34.92,11667.0,31.6573,31.6664,31.6392,31.6573,11667.0
2021-08-26 13:05:00,34.92,34.93,34.92,34.93,6900.0,31.6573,31.6664,31.6573,31.6664,6900.0
2021-08-26 13:10:00,34.92,34.93,34.92,34.93,6360.0,31.6573,31.6664,31.6573,31.6664,6360.0
2021-08-26 13:15:00,34.93,34.93,34.89,34.91,23281.0,31.6664,31.6664,31.6301,31.6483,23281.0
2021-08-26 13:20:00,34.91,34.93,34.9,34.9,24968.0,31.6483,31.6664,31.6392,31.6392,24968.0
2021-08-26 13:25:00,34.9,34.92,34.89,34.92,18503.0,31.6392,31.6573,31.6301,31.6573,18503.0
2021-08-26 13:30:00,34.92,34.94,34.92,34.92,18800.0,31.6573,31.6755,31.6573,31.6573,18800.0
2021-08-26 13:35:00,34.93,34.94,34.92,34.93,11201.0,31.6664,31.6755,31.6573,31.6664,11201.0
2021-08-26 13:40:00,34.93,34.93,34.9,34.93,13214.0,31.6664,31.6664,31.6392,31.6664,13214.0
2021-08-26 13:45:00,34.92,34.93,34.91,34.92,8616.0,31.6573,31.6664,31.6483,31.6573,8616.0
2021-08-26 13:50:00,34.92,34.93,34.9,34.91,23217.0,31.6573,31.6664,31.6392,31.6483,23217.0
2021-08-26 13:55:00,34.91,34.93,34.9,34.92,18859.0,31.6483,31.6664,31.6392,31.6573,18859.0
2021-08-26 14:00:00,34.91,34.95,34.9,34.95,21873.0,31.6483,31.6845,31.6392,31.6845,21873.0
2021-08-26 14:05:00,34.95,34.96,34.94,34.95,17089.0,31.6845,31.6936,31.6755,31.6845,17089.0
2021-08-26 14:10:00,34.95,34.96,34.92,34.92,18384.0,31.6845,31.6936,31.6573,31.6573,18384.0
2021-08-26 14:15:00,34.92,34.94,34.92,34.92,8919.0,31.6573,31.6755,31.6573,31.6573,8919.0
2021-08-26 14:20:00,34.93,34.95,34.92,34.94,10952.0,31.6664,31.6845,31.6573,31.6755,10952.0
2021-08-26 14:25:00,34.95,34.95,34.93,34.93,8073.0,31.6845,31.6845,31.6664,31.6664,8073.0
2021-08-26 14:30:00,34.93,34.94,34.92,34.93,16037.0,31.6664,31.6755,31.6573,31.6664,16037.0
2021-08-26 14:35:00,34.93,34.95,34.9,34.95,30850.0,31.6664,31.6845,31.6392,31.6845,30850.0
2021-08-26 14:40:00,34.94,34.97,34.94,34.97,34407.0,31.6755,31.7027,31.6755,31.7027,34407.0
2021-08-26 14:45:00,34.98,34.98,34.97,34.98,12752.0,31.7117,31.7117,31.7027,31.7117,12752.0
2021-08-26 14:50:00,34.97,34.98,34.93,34.96,45272.0,31.7027,31.7117,31.6664,31.6936,45272.0
2021-08-26 14:55:00,34.96,34.97,34.94,34.95,25912.0,31.6936,31.7027,31.6755,31.6845,25912.0
2021-08-26 15:00:00,34.94,34.95,34.93,34.95,14068.0,31.6755,31.6845,31.6664,31.6845,14068.0
2021-08-26 15:05:00,34.95,34.96,34.94,34.95,33704.0,31.6845,31.6936,31.6755,31.6845,33704.0
2021-08-26 15:10:00,34.96,34.97,34.94,34.95,21083.0,31.6936,31.7027,31.6755,31.6845,21083.0
2021-08-26 15:15:00,34.96,34.97,34.94,34.96,23401.0,31.6936,31.7027,31.6755,31.6936,23401.0
2021-08-26 15:20:00,34.96,34.97,34.96,34.96,7555.0,31.6936,31.7027,31.6936,31.6936,7555.0
2021-08-26 15:25:00,34.95,34.95,34.91,34.91,18578.0,31.6845,31.6845,31.6483,31.6483,18578.0
2021-08-26 15:30:00,34.91,34.92,34.89,34.9,24690.0,31.6483,31.6573,31.6301,31.6392,24690.0
2021-08-26 15:35:00,34.91,34.92,34.89,34.9,42069.0,31.6483,31.6573,31.6301,31.6392,42069.0
2021-08-26 15:40:00,34.9,34.92,34.9,34.91,69162.0,31.6392,31.6573,31.6392,31.6483,69162.0
2021-08-26 15:45:00,34.91,34.94,34.91,34.94,33868.0,31.6483,31.6755,31.6483,31.6755,33868.0
2021-08-26 15:50:00,34.94,34.99,34.94,34.98,89700.0,31.6755,31.7208,31.6755,31.7117,89700.0
2021-08-26 15:55:00,34.98,34.99,34.93,34.97,216937.0,31.7117,31.7208,31.6664,31.7027,216937.0
2021-08-27 09:30:00,35.11,35.11,34.96,34.96,35693.0,31.8296,31.8296,31.6936,31.6936,35693.0
2021-08-27 09:35:00,34.97,34.98,34.88,34.89,27907.0,31.7027,31.7117,31.6211,31.6301,27907.0
2021-08-27 09:40:00,34.9,34.95,34.89,34.95,23973.0,31.6392,31.6845,31.6301,31.6845,23973.0
2021-08-27 09:45:00,34.96,35.02,34.96,35.01,9024.0,31.6936,31.748,31.6936,31.7389,9024.0
2021-08-27 09:50:00,35.02,35.06,35.01,35.03,33845.0,31.748,31.7842,31.7389,31.757,33845.0
2021-08-27 09:55:00,35.03,35.04,34.95,34.98,25071.0,31.757,31.7661,31.6845,31.7117,25071.0
2021-08-27 10:00:00,34.98,35.07,34.93,35.02,67694.0,31.7117,31.7933,31.6664,31.748,67694.0
2021-08-27 10:05:00,35.01,35.03,34.96,34.98,27478.0,31.7389,31.757,31.6936,31.7117,27478.0
2021-08-27 10:10:00,34.98,35.05,34.98,35.04,32028.0,31.7117,31.7752,31.7117,31.7661,32028.0
2021-08-27 10:15:00,35.04,35.12,35.02,35.05,90550.0,31.7661,31.8386,31.748,31.7752,90550.0
2021-08-27 10:20:00,35.05,35.07,35.01,35.05,51692.0,31.7752,31.7933,31.7389,31.7752,51692.0
2021-08-27 10:25:00,35.05,35.09,35.04,35.08,19170.0,31.7752,31.8114,31.7661,31.8024,19170.0
2021-08-27 10:30:00,35.08,35.1,35.04,35.09,31274.0,31.8024,31.8205,31.7661,31.8114,31274.0
2021-08-27 10:35:00,35.09,35.13,35.07,35.12,85250.0,31.8114,31.8477,31.7933,31.8386,85250.0
2021-08-27 10:40:00,35.12,35.14,35.08,35.12,72203.0,31.8386,31.8568,31.8024,31.8386,72203.0
2021-08-27 10:45:00,35.12,35.12,35.05,35.07,23004.0,31.8386,31.8386,31.7752,31.7933,23004.0
2021-08-27 10:50:00,35.07,35.14,35.07,35.13,18239.0,31.7933,31.8568,31.7933,31.8477,18239.0
2021-08-27 10:55:00,35.13,35.17,35.11,35.13,42699.0,31.8477,31.884,31.8296,31.8477,42699.0
2021-08-27 11:00:00,35.13,35.16,35.13,35.15,45401.0,31.8477,31.8749,31.8477,31.8658,45401.0
2021-08-27 11:05:00,35.14,35.19,35.13,35.18,87209.0,31.8568,31.9021,31.8477,31.893,87209.0
2021-08-27 11:10:00,35.17,35.19,35.11,35.14,148031.0,31.884,31.9021,31.8296,31.8568,148031.0
2021-08-27 11:15:00,35.14,35.16,35.09,35.11,32106.0,31.8568,31.8749,31.8114,31.8296,32106.0
2021-08-27 11:20:00,35.11,35.14,35.1,35.14,13314.0,31.8296,31.8568,31.8205,31.8568,13314.0
2021-08-27 11:25:00,35.14,35.16,35.12,35.13,44015.0,31.8568,31.8749,31.8386,31.8477,44015.0
2021-08-27 11:30:00,35.14,35.14,35.08,35.1,70924.0,31.8568,31.8568,31.8024,31.8205,70924.0
2021-08-27 11:35:00,35.1,35.11,35.08,35.11,10634.0,31.8205,31.8296,31.8024,31.8296,10634.0
2021-08-27 11:40:00,35.11,35.17,35.1,35.16,21591.0,31.8296,31.884,31.8205,31.8749,21591.0
2021-08-27 11:45:00,35.16,35.2,35.14,35.17,52200.0,31.8749,31.9112,31.8568,31.884,52200.0
2021-08-27 11:50:00,35.17,35.18,35.15,35.15,8500.0,31.884,31.893,31.8658,31.8658,8500.0
2021-08-27 11:55:00,35.15,35.16,35.12,35.13,13257.0,31.8658,31.8749,31.8386,31.8477,13257.0
2021-08-27 12:00:00,35.13,35.14,35.12,35.13,6725.0,31.8477,31.8568,31.8386,31.8477,6725.0
2021-08-27 12:05:00,35.13,35.15,35.13,35.14,20564.0,31.8477,31.8658,31.8477,31.8568,20564.0
2021-08-27 12:10:00,35.15,35.16,35.14,35.15,11212.0,31.8658,31.8749,31.8568,31.8658,11212.0
2021-08-27 12:15:00,35.15,35.16,35.1,35.11,13599.0,31.8658,31.8749,31.8205,31.8296,13599.0
2021-08-27 12:20:00,35.11,35.11,35.09,35.09,9163.0,31.8296,31.8296,31.8114,31.8114,9163.0
2021-08-27 12:25:00,35.09,35.13,35.08,35.12,11669.0,31.8114,31.8477,31.8024,31.8386,11669.0
2021-08-27 12:30:00,35.13,35.15,35.12,35.15,10706.0,31.8477,31.8658,31.8386,31.8658,10706.0
2021-08-27 12:35:00,35.14,35.15,35.14,35.14,7312.0,31.8568,31.8658,31.8568,31.8568,7312.0
2021-08-27 12:40:00,35.14,35.15,35.11,35.11,12221.0,31.8568,31.8658,31.8296,31.8296,12221.0
2021-08-27 12:45:00,35.11,35.13,35.11,35.13,4746.0,31.8296,31.8477,31.8296,31.8477,4746.0
2021-08-27 12:50:00,35.13,35.14,35.12,35.14,7541.0,31.8477,31.8568,31.8386,31.8568,7541.0
2021-08-27 12:55:00,35.14,35.14,35.12,35.13,5835.0,31.8568,31.8568,31.8386,31.8477,5835.0
2021-08-27 13:00:00,35.13,35.13,35.12,35.13,1686.0,31.8477,31.8477,31.8386,31.8477,1686.0
2021-08-27 13:05:00,35.13,35.19,35.12,35.16,60166.0,31.8477,31.9021,31.8386,31.8749,60166.0
2021-08-27 13:10:00,35.16,35.2,35.15,35.2,34624.0,31.8749,31.9112,31.8658,31.9112,34624.0
2021-08-27 13:15:00,35.2,35.2,35.18,35.2,21169.0,31.9112,31.9112,31.893,31.9112,21169.0
2021-08-27 13:20:00,35.2,35.22,35.19,35.2,26011.0,31.9112,31.9293,31.9021,31.9112,26011.0
2021-08-27 13:25:00,35.2,35.23,35.17,35.18,26944.0,31.9112,31.9384,31.884,31.893,26944.0
2021-08-27 13:30:00,35.18,35.2,35.17,35.2,9751.0,31.893,31.9112,31.884,31.9112,9751.0
2021-08-27 13:35:00,35.2,35.22,35.19,35.22,10974.0,31.9112,31.9293,31.9021,31.9293,10974.0
2021-08-27 13:40:00,35.22,35.23,35.19,35.2,8030.0,31.9293,31.9384,31.9021,31.9112,8030.0
2021-08-27 13:45:00,35.2,35.21,35.19,35.19,4917.0,31.9112,31.9202,31.9021,31.9021,4917.0
2021-08-27 13:50:00,35.2,35.2,35.19,35.2,9115.0,31.9112,31.9112,31.9021,31.9112,9115.0
2021-08-27 13:55:00,35.2,35.2,35.19,35.19,12874.0,31.9112,31.9112,31.9021,31.9021,12874.0
2021-08-27 14:00:00,35.2,35.21,35.16,35.2,34666.0,31.9112,31.9202,31.8749,31.9112,34666.0
2021-08-27 14:05:00,35.2,35.21,35.19,35.2,10262.0,31.9112,31.9202,31.9021,31.9112,10262.0
2021-08-27 14:10:00,35.2,35.21,35.19,35.2,5837.0,31.9112,31.9202,31.9021,31.9112,5837.0
2021-08-27 14:15:00,35.2,35.21,35.18,35.19,11503.0,31.9112,31.9202,31.893,31.9021,11503.0
2021-08-27 14:20:00,35.19,35.19,35.18,35.19,6421.0,31.9021,31.9021,31.893,31.9021,6421.0
2021-08-27 14:25:00,35.18,35.2,35.18,35.19,26249.0,31.893,31.9112,31.893,31.9021,26249.0
2021-08-27 14:30:00,35.19,35.2,35.12,35.14,139042.0,31.9021,31.9112,31.8386,31.8568,139042.0
2021-08-27 14:35:00,35.14,35.19,35.11,35.17,91335.0,31.8568,31.9021,31.8296,31.884,91335.0
2021-08-27 14:40:00,35.17,35.2,35.13,35.15,261152.0,31.884,31.9112,31.8477,31.8658,261152.0
2021-08-27 14:45:00,35.15,35.15,35.09,35.12,18195.0,31.8658,31.8658,31.8114,31.8386,18195.0
2021-08-27 14:50:00,35.13,35.14,35.12,35.13,11213.0,31.8477,31.8568,31.8386,31.8477,11213.0
2021-08-27 14:55:00,35.13,35.14,35.08,35.09,15794.0,31.8477,31.8568,31.8024,31.8114,15794.0
2021-08-27 15:00:00,35.09,35.12,35.09,35.12,22552.0,31.8114,31.8386,31.8114,31.8386,22552.0
2021-08-27 15:05:00,35.12,35.13,35.11,35.12,11847.0,31.8386,31.8477,31.8296,31.8386,11847.0
2021-08-27 15:10:00,35.12,35.14,35.12,35.13,19501.0,31.8386,31.8568,31.8386,31.8477,19501.0
2021-08-27 15:15:00,35.13,35.14,35.13,35.14,10955.0,31.8477,31.8568,31.8477,31.8568,10955.0
2021-08-27 15:20:00,35.14,35.15,35.13,35.14,6393.0,31.8568,31.8658,31.8477,31.8568,6393.0
2021-08-27 15:25:00,35.15,35.15,35.1,35.12,23665.0,31.8658,31.8658,31.8205,31.8386,23665.0
2021-08-27 15:30:00,35.12,35.14,35.11,35.13,13805.0,31.8386,31.8568,31.8296,31.8477,13805.0
2021-08-27 15:35:00,35.13,35.15,35.13,35.14,15374.0,31.8477,31.8658,31.8477,31.8568,15374.0
2021-08-27 15:40:00,35.15,35.17,35.13,35.17,35157.0,31.8658,31.884,31.8477,31.884,35157.0
2021-08-27 15:45:00,35.17,35.18,35.16,35.16,19490.0,31.884,31.893,31.8749,31.8749,19490.0
2021-08-27 15:50:00,35.16,35.17,35.11,35.12,126370.0,31.8749,31.884,31.8296,31.8386,126370.0
2021-08-27 15:55:00,35.12,35.15,35.1,35.13,416300.0,31.8386,31.8658,31.8205,31.8477,416300.0
2021-08-30 09:30:00,35.0,35.21,35.0,35.21,35447.0,31.7298,31.9202,31.7298,31.9202,35447.0
2021-08-30 09:35:00,35.19,35.23,35.17,35.22,17281.0,31.9021,31.9384,31.884,31.9293,17281.0
2021-08-30 09:40:00,35.23,35.26,35.2,35.22,484838.0,31.9384,31.9656,31.9112,31.9293,484838.0
2021-08-30 09:45:00,35.23,35.3,35.2,35.2,32872.0,31.9384,32.0018,31.9112,31.9112,32872.0
2021-08-30 09:50:00,35.2,35.27,35.1,35.11,39922.0,31.9112,31.9746,31.8205,31.8296,39922.0
2021-08-30 09:55:00,35.09,35.13,35.06,35.08,26787.0,31.8114,31.8477,31.7842,31.8024,26787.0
2021-08-30 10:00:00,35.08,35.08,35.04,35.04,42464.0,31.8024,31.8024,31.7661,31.7661,42464.0
2021-08-30 10:05:00,35.05,35.07,35.05,35.05,18367.0,31.7752,31.7933,31.7752,31.7752,18367.0
2021-08-30 10:10:00,35.05,35.08,35.04,35.08,14268.0,31.7752,31.8024,31.7661,31.8024,14268.0
2021-08-30 10:15:00,35.09,35.12,35.07,35.12,8300.0,31.8114,31.8386,31.7933,31.8386,8300.0
2021-08-30 10:20:00,35.12,35.13,35.09,35.12,24586.0,31.8386,31.8477,31.8114,31.8386,24586.0
2021-08-30 10:25:00,35.11,35.13,35.1,35.12,8677.0,31.8296,31.8477,31.8205,31.8386,8677.0
2021-08-30 10:30:00,35.12,35.13,35.1,35.1,26587.0,31.8386,31.8477,31.8205,31.8205,26587.0
2021-08-30 10:35:00,35.11,35.17,35.1,35.16,23624.0,31.8296,31.884,31.8205,31.8749,23624.0
2021-08-30 10:40:00,35.16,35.19,35.16,35.16,17543.0,31.8749,31.9021,31.8749,31.8749,17543.0
2021-08-30 10:45:00,35.16,35.2,35.15,35.19,15160.0,31.8749,31.9112,31.8658,31.9021,15160.0
2021-08-30 10:50:00,35.19,35.21,35.18,35.18,11902.0,31.9021,31.9202,31.893,31.893,11902.0
2021-08-30 10:55:00,35.17,35.18,35.12,35.16,15140.0,31.884,31.893,31.8386,31.8749,15140.0
2021-08-30 11:00:00,35.16,35.16,35.12,35.15,9767.0,31.8749,31.8749,31.8386,31.8658,9767.0
2021-08-30 11:05:00,35.14,35.18,35.14,35.17,9889.0,31.8568,31.893,31.8568,31.884,9889.0
2021-08-30 11:10:00,35.17,35.18,35.12,35.14,10816.0,31.884,31.893,31.8386,31.8568,10816.0
2021-08-30 11:15:00,35.15,35.19,35.14,35.19,8783.0,31.8658,31.9021,31.8568,31.9021,8783.0
2021-08-30 11:20:00,35.18,35.19,35.17,35.19,6045.0,31.893,31.9021,31.884,31.9021,6045.0
2021-08-30 11:25:00,35.19,35.21,35.17,35.21,19296.0,31.9021,31.9202,31.884,31.9202,19296.0
2021-08-30 11:30:00,35.22,35.26,35.21,35.25,24857.0,31.9293,31.9656,31.9202,31.9565,24857.0
2021-08-30 11:35:00,35.24,35.27,35.24,35.25,23305.0,31.9474,31.9746,31.9474,31.9565,23305.0
2021-08-30 11:40:00,35.25,35.25,35.24,35.24,5445.0,31.9565,31.9565,31.9474,31.9474,5445.0
2021-08-30 11:45:00,35.25,35.25,35.23,35.23,11165.0,31.9565,31.9565,31.9384,31.9384,11165.0
2021-08-30 11:50:00,35.23,35.24,35.21,35.22,12263.0,31.9384,31.9474,31.9202,31.9293,12263.0
2021-08-30 11:55:00,35.21,35.23,35.18,35.18,13931.0,31.9202,31.9384,31.893,31.893,13931.0
2021-08-30 12:00:00,35.19,35.2,35.18,35.2,8532.0,31.9021,31.9112,31.893,31.9112,8532.0
2021-08-30 12:05:00,35.18,35.2,35.18,35.18,9152.0,31.893,31.9112,31.893,31.893,9152.0
2021-08-30 12:10:00,35.19,35.19,35.17,35.19,17214.0,31.9021,31.9021,31.884,31.9021,17214.0
2021-08-30 12:15:00,35.18,35.19,35.18,35.19,2287.0,31.893,31.9021,31.893,31.9021,2287.0
2021-08-30 12:20:00,35.19,35.2,35.18,35.2,8736.0,31.9021,31.9112,31.893,31.9112,8736.0
2021-08-30 12:25:00,35.2,35.2,35.17,35.19,6930.0,31.9112,31.9112,31.884,31.9021,6930.0
2021-08-30 12:30:00,35.19,35.2,35.19,35.2,1139.0,31.9021,31.9112,31.9021,31.9112,1139.0
2021-08-30 12:35:00,35.2,35.25,35.2,35.25,11706.0,31.9112,31.9565,31.9112,31.9565,11706.0
2021-08-30 12:40:00,35.25,35.26,35.24,35.26,17179.0,31.9565,31.9656,31.9474,31.9656,17179.0
2021-08-30 12:45:00,35.26,35.26,35.25,35.26,1987.0,31.9656,31.9656,31.9565,31.9656,1987.0
2021-08-30 12:50:00,35.26,35.27,35.24,35.25,8017.0,31.9656,31.9746,31.9474,31.9565,8017.0
2021-08-30 12:55:00,35.25,35.26,35.24,35.26,6119.0,31.9565,31.9656,31.9474,31.9656,6119.0
2021-08-30 13:00:00,35.26,35.26,35.25,35.26,5238.0,31.9656,31.9656,31.9565,31.9656,5238.0
2021-08-30 13:05:00,35.25,35.25,35.23,35.23,11359.0,31.9565,31.9565,31.9384,31.9384,11359.0
2021-08-30 13:10:00,35.23,35.25,35.23,35.25,1600.0,31.9384,31.9565,31.9384,31.9565,1600.0
2021-08-30 13:15:00,35.24,35.25,35.24,35.25,2551.0,31.9474,31.9565,31.9474,31.9565,2551.0
2021-08-30 13:20:00,35.24,35.26,35.24,35.26,5977.0,31.9474,31.9656,31.9474,31.9656,5977.0
2021-08-30 13:25:00,35.26,35.28,35.26,35.27,5619.0,31.9656,31.9837,31.9656,31.9746,5619.0
2021-08-30 13:30:00,35.28,35.3,35.28,35.3,7174.0,31.9837,32.0018,31.9837,32.0018,7174.0
2021-08-30 13:35:00,35.29,35.29,35.28,35.29,15150.0,31.9928,31.9928,31.9837,31.9928,15150.0
2021-08-30 13:40:00,35.29,35.29,35.28,35.29,2096.0,31.9928,31.9928,31.9837,31.9928,2096.0
2021-08-30 13:45:00,35.29,35.29,35.28,35.29,7348.0,31.9928,31.9928,31.9837,31.9928,7348.0
2021-08-30 13:50:00,35.29,35.29,35.28,35.29,1013.0,31.9928,31.9928,31.9837,31.9928,1013.0
2021-08-30 13:55:00,35.28,35.28,35.26,35.27,10355.0,31.9837,31.9837,31.9656,31.9746,10355.0
2021-08-30 14:00:00,35.27,35.28,35.25,35.27,8543.0,31.9746,31.9837,31.9565,31.9746,8543.0
2021-08-30 14:05:00,35.27,35.28,35.25,35.27,8055.0,31.9746,31.9837,31.9565,31.9746,8055.0
2021-08-30 14:10:00,35.27,35.27,35.25,35.25,5100.0,31.9746,31.9746,31.9565,31.9565,5100.0
2021-08-30 14:15:00,35.25,35.26,35.24,35.24,12973.0,31.9565,31.9656,31.9474,31.9474,12973.0
2021-08-30 14:20:00,35.25,35.25,35.23,35.25,5300.0,31.9565,31.9565,31.9384,31.9565,5300.0
2021-08-30 14:25:00,35.25,35.25,35.23,35.24,6602.0,31.9565,31.9565,31.9384,31.9474,6602.0
2021-08-30 14:30:00,35.24,35.25,35.23,35.25,3695.0,31.9474,31.9565,31.9384,31.9565,3695.0
2021-08-30 14:35:00,35.25,35.25,35.23,35.23,7071.0,31.9565,31.9565,31.9384,31.9384,7071.0
2021-08-30 14:40:00,35.23,35.24,35.23,35.23,11135.0,31.9384,31.9474,31.9384,31.9384,11135.0
2021-08-30 14:45:00,35.23,35.24,35.22,35.23,13964.0,31.9384,31.9474,31.9293,31.9384,13964.0
2021-08-30 14:50:00,35.23,35.23,35.22,35.23,7347.0,31.9384,31.9384,31.9293,31.9384,7347.0
2021-08-30 14:55:00,35.23,35.24,35.22,35.23,4600.0,31.9384,31.9474,31.9293,31.9384,4600.0
2021-08-30 15:00:00,35.24,35.24,35.23,35.23,3045.0,31.9474,31.9474,31.9384,31.9384,3045.0
2021-08-30 15:05:00,35.24,35.25,35.23,35.25,9725.0,31.9474,31.9565,31.9384,31.9565,9725.0
2021-08-30 15:10:00,35.25,35.25,35.24,35.25,2940.0,31.9565,31.9565,31.9474,31.9565,2940.0
2021-08-30 15:15:00,35.25,35.26,35.24,35.26,9223.0,31.9565,31.9656,31.9474,31.9656,9223.0
2021-08-30 15:20:00,35.26,35.27,35.25,35.27,10594.0,31.9656,31.9746,31.9565,31.9746,10594.0
2021-08-30 15:25:00,35.27,35.27,35.23,35.25,32605.0,31.9746,31.9746,31.9384,31.9565,32605.0
2021-08-30 15:30:00,35.25,35.27,35.24,35.26,21849.0,31.9565,31.9746,31.9474,31.9656,21849.0
2021-08-30 15:35:00,35.25,35.28,35.24,35.28,14266.0,31.9565,31.9837,31.9474,31.9837,14266.0
2021-08-30 15:40:00,35.28,35.28,35.25,35.27,20829.0,31.9837,31.9837,31.9565,31.9746,20829.0
2021-08-30 15:45:00,35.27,35.27,35.25,35.27,24147.0,31.9746,31.9746,31.9565,31.9746,24147.0
2021-08-30 15:50:00,35.27,35.28,35.25,35.26,47569.0,31.9746,31.9837,31.9565,31.9656,47569.0
2021-08-30 15:55:00,35.27,35.28,35.24,35.25,120918.0,31.9746,31.9837,31.9474,31.9565,120918.0
2021-08-31 09:30:00,35.19,35.34,35.13,35.16,79903.0,31.9021,32.0381,31.8477,31.8749,79903.0
2021-08-31 09:35:00,35.15,35.24,35.14,35.23,47817.0,31.8658,31.9474,31.8568,31.9384,47817.0
2021-08-31 09:40:00,35.23,35.27,35.22,35.23,45809.0,31.9384,31.9746,31.9293,31.9384,45809.0
2021-08-31 09:45:00,35.23,35.23,35.15,35.17,38117.0,31.9384,31.9384,31.8658,31.884,38117.0
2021-08-31 09:50:00,35.18,35.23,35.16,35.22,11273.0,31.893,31.9384,31.8749,31.9293,11273.0
2021-08-31 09:55:00,35.21,35.22,35.19,35.21,27307.0,31.9202,31.9293,31.9021,31.9202,27307.0
2021-08-31 10:00:00,35.2,35.26,35.2,35.26,19843.0,31.9112,31.9656,31.9112,31.9656,19843.0
2021-08-31 10:05:00,35.26,35.3,35.25,35.27,43339.0,31.9656,32.0018,31.9565,31.9746,43339.0
2021-08-31 10:10:00,35.27,35.3,35.22,35.23,43206.0,31.9746,32.0018,31.9293,31.9384,43206.0
2021-08-31 10:15:00,35.23,35.27,35.22,35.26,48722.0,31.9384,31.9746,31.9293,31.9656,48722.0
2021-08-31 10:20:00,35.26,35.27,35.24,35.24,30535.0,31.9656,31.9746,31.9474,31.9474,30535.0
2021-08-31 10:25:00,35.25,35.29,35.24,35.27,25239.0,31.9565,31.9928,31.9474,31.9746,25239.0
2021-08-31 10:30:00,35.27,35.35,35.26,35.33,16650.0,31.9746,32.0471,31.9656,32.029,16650.0
2021-08-31 10:35:00,35.32,35.32,35.28,35.31,10153.0,32.0199,32.0199,31.9837,32.0109,10153.0
2021-08-31 10:40:00,35.31,35.35,35.3,35.32,13171.0,32.0109,32.0471,32.0018,32.0199,13171.0
2021-08-31 10:45:00,35.33,35.36,35.32,35.33,18129.0,32.029,32.0562,32.0199,32.029,18129.0
2021-08-31 10:50:00,35.33,35.33,35.3,35.3,5542.0,32.029,32.029,32.0018,32.0018,5542.0
2021-08-31 10:55:00,35.31,35.32,35.29,35.32,15778.0,32.0109,32.0199,31.9928,32.0199,15778.0
2021-08-31 11:00:00,35.33,35.33,35.29,35.29,7724.0,32.029,32.029,31.9928,31.9928,7724.0
2021-08-31 11:05:00,35.29,35.31,35.29,35.3,15036.0,31.9928,32.0109,31.9928,32.0018,15036.0
2021-08-31 11:10:00,35.3,35.31,35.29,35.29,4273.0,32.0018,32.0109,31.9928,31.9928,4273.0
2021-08-31 11:15:00,35.29,35.35,35.29,35.32,26581.0,31.9928,32.0471,31.9928,32.0199,26581.0
2021-08-31 11:20:00,35.33,35.33,35.31,35.32,7215.0,32.029,32.029,32.0109,32.0199,7215.0
2021-08-31 11:25:00,35.31,35.32,35.29,35.3,6654.0,32.0109,32.0199,31.9928,32.0018,6654.0
2021-08-31 11:30:00,35.31,35.33,35.3,35.33,10667.0,32.0109,32.029,32.0018,32.029,10667.0
2021-08-31 11:35:00,35.34,35.34,35.32,35.33,6262.0,32.0381,32.0381,32.0199,32.029,6262.0
2021-08-31 11:40:00,35.33,35.35,35.33,35.35,5406.0,32.029,32.0471,32.029,32.0471,5406.0
2021-08-31 11:45:00,35.34,35.35,35.32,35.33,8009.0,32.0381,32.0471,32.0199,32.029,8009.0
2021-08-31 11:50:00,35.33,35.33,35.3,35.3,10794.0,32.029,32.029,32.0018,32.0018,10794.0
2021-08-31 11:55:00,35.3,35.31,35.29,35.3,5597.0,32.0018,32.0109,31.9928,32.0018,5597.0
2021-08-31 12:00:00,35.3,35.31,35.3,35.3,2351.0,32.0018,32.0109,32.0018,32.0018,2351.0
2021-08-31 12:05:00,35.31,35.34,35.3,35.33,22003.0,32.0109,32.0381,32.0018,32.029,22003.0
2021-08-31 12:10:00,35.34,35.35,35.32,35.34,31375.0,32.0381,32.0471,32.0199,32.0381,31375.0
2021-08-31 12:15:00,35.34,35.35,35.33,35.35,7844.0,32.0381,32.0471,32.029,32.0471,7844.0
2021-08-31 12:20:00,35.35,35.35,35.34,35.34,2105.0,32.0471,32.0471,32.0381,32.0381,2105.0
2021-08-31 12:25:00,35.35,35.38,35.34,35.34,28484.0,32.0471,32.0743,32.0381,32.0381,28484.0
2021-08-31 12:30:00,35.35,35.35,35.3,35.32,18880.0,32.0471,32.0471,32.0018,32.0199,18880.0
2021-08-31 12:35:00,35.32,35.33,35.31,35.33,10933.0,32.0199,32.029,32.0109,32.029,10933.0
2021-08-31 12:40:00,35.33,35.35,35.32,35.34,13688.0,32.029,32.0471,32.0199,32.0381,13688.0
2021-08-31 12:45:00,35.35,35.36,35.33,35.34,41577.0,32.0471,32.0562,32.029,32.0381,41577.0
2021-08-31 12:50:00,35.34,35.36,35.33,35.36,11844.0,32.0381,32.0562,32.029,32.0562,11844.0
2021-08-31 12:55:00,35.36,35.39,35.35,35.39,17306.0,32.0562,32.0834,32.0471,32.0834,17306.0
2021-08-31 13:00:00,35.39,35.4,35.37,35.38,17077.0,32.0834,32.0925,32.0653,32.0743,17077.0
2021-08-31 13:05:00,35.38,35.38,35.35,35.36,20098.0,32.0743,32.0743,32.0471,32.0562,20098.0
2021-08-31 13:10:00,35.36,35.36,35.35,35.36,14009.0,32.0562,32.0562,32.0471,32.0562,14009.0
2021-08-31 13:15:00,35.36,35.36,35.34,35.36,15684.0,32.0562,32.0562,32.0381,32.0562,15684.0
2021-08-31 13:20:00,35.35,35.36,35.34,35.36,18188.0,32.0471,32.0562,32.0381,32.0562,18188.0
2021-08-31 13:25:00,35.36,35.38,35.35,35.38,15301.0,32.0562,32.0743,32.0471,32.0743,15301.0
2021-08-31 13:30:00,35.37,35.38,35.34,35.34,19975.0,32.0653,32.0743,32.0381,32.0381,19975.0
2021-08-31 13:35:00,35.34,35.36,35.34,35.35,19607.0,32.0381,32.0562,32.0381,32.0471,19607.0
2021-08-31 13:40:00,35.35,35.37,35.34,35.37,13378.0,32.0471,32.0653,32.0381,32.0653,13378.0
2021-08-31 13:45:00,35.37,35.37,35.32,35.33,30505.0,32.0653,32.0653,32.0199,32.029,30505.0
2021-08-31 13:50:00,35.34,35.35,35.32,35.34,14928.0,32.0381,32.0471,32.0199,32.0381,14928.0
2021-08-31 13:55:00,35.34,35.36,35.33,35.36,9158.0,32.0381,32.0562,32.029,32.0562,9158.0
2021-08-31 14:00:00,35.36,35.38,35.34,35.35,15317.0,32.0562,32.0743,32.0381,32.0471,15317.0
2021-08-31 14:05:00,35.34,35.36,35.34,35.36,6366.0,32.0381,32.0562,32.0381,32.0562,6366.0
2021-08-31 14:10:00,35.35,35.37,35.35,35.36,10232.0,32.0471,32.0653,32.0471,32.0562,10232.0
2021-08-31 14:15:00,35.37,35.4,35.37,35.4,15991.0,32.0653,32.0925,32.0653,32.0925,15991.0
2021-08-31 14:20:00,35.39,35.42,35.39,35.41,26844.0,32.0834,32.1106,32.0834,32.1015,26844.0
2021-08-31 14:25:00,35.41,35.43,35.41,35.43,12340.0,32.1015,32.1197,32.1015,32.1197,12340.0
2021-08-31 14:30:00,35.42,35.44,35.41,35.43,19596.0,32.1106,32.1287,32.1015,32.1197,19596.0
2021-08-31 14:35:00,35.43,35.45,35.42,35.45,25410.0,32.1197,32.1378,32.1106,32.1378,25410.0
2021-08-31 14:40:00,35.45,35.45,35.42,35.43,12311.0,32.1378,32.1378,32.1106,32.1197,12311.0
2021-08-31 14:45:00,35.43,35.44,35.42,35.44,45872.0,32.1197,32.1287,32.1106,32.1287,45872.0
2021-08-31 14:50:00,35.44,35.45,35.43,35.45,7599.0,32.1287,32.1378,32.1197,32.1378,7599.0
2021-08-31 14:55:00,35.45,35.46,35.44,35.45,22540.0,32.1378,32.1469,32.1287,32.1378,22540.0
2021-08-31 15:00:00,35.45,35.47,35.45,35.47,15183.0,32.1378,32.1559,32.1378,32.1559,15183.0
2021-08-31 15:05:00,35.46,35.48,35.45,35.47,15307.0,32.1469,32.165,32.1378,32.1559,15307.0
2021-08-31 15:10:00,35.48,35.5,35.47,35.47,32649.0,32.165,32.1831,32.1559,32.1559,32649.0
2021-08-31 15:15:00,35.47,35.49,35.47,35.48,13033.0,32.1559,32.1741,32.1559,32.165,13033.0
2021-08-31 15:20:00,35.49,35.51,35.48,35.5,39093.0,32.1741,32.1922,32.165,32.1831,39093.0
2021-08-31 15:25:00,35.5,35.51,35.48,35.5,26657.0,32.1831,32.1922,32.165,32.1831,26657.0
2021-08-31 15:30:00,35.51,35.54,35.48,35.54,37550.0,32.1922,32.2194,32.165,32.2194,37550.0
2021-08-31 15:35:00,35.54,35.55,35.52,35.54,28588.0,32.2194,32.2285,32.2013,32.2194,28588.0
2021-08-31 15:40:00,35.54,35.54,35.52,35.54,16523.0,32.2194,32.2194,32.2013,32.2194,16523.0
2021-08-31 15:45:00,35.54,35.57,35.54,35.55,59079.0,32.2194,32.2466,32.2194,32.2285,59079.0
2021-08-31 15:50:00,35.55,35.75,35.55,35.67,653907.0,32.2285,32.4098,32.2285,32.3372,653907.0
2021-08-31 15:55:00,35.66,35.75,35.64,35.68,593005.0,32.3282,32.4098,32.3101,32.3463,593005.0
2021-09-01 09:30:00,35.76,35.83,35.63,35.67,61227.0,32.4188,32.4823,32.301,32.3372,61227.0
2021-09-01 09:35:00,35.66,35.68,35.61,35.67,40277.0,32.3282,32.3463,32.2829,32.3372,40277.0
2021-09-01 09:40:00,35.67,35.68,35.63,35.64,29609.0,32.3372,32.3463,32.301,32.3101,29609.0
2021-09-01 09:45:00,35.64,35.75,35.62,35.72,27463.0,32.3101,32.4098,32.2919,32.3826,27463.0
2021-09-01 09:50:00,35.73,35.77,35.72,35.74,60012.0,32.3916,32.4279,32.3826,32.4007,60012.0
2021-09-01 09:55:00,35.74,35.81,35.74,35.81,20260.0,32.4007,32.4642,32.4007,32.4642,20260.0
2021-09-01 10:00:00,35.79,35.82,35.75,35.81,23479.0,32.446,32.4732,32.4098,32.4642,23479.0
2021-09-01 10:05:00,35.81,35.85,35.8,35.83,13322.0,32.4642,32.5004,32.4551,32.4823,13322.0
2021-09-01 10:10:00,35.83,35.87,35.83,35.84,12379.0,32.4823,32.5186,32.4823,32.4914,12379.0
2021-09-01 10:15:00,35.84,35.85,35.8,35.8,13536.0,32.4914,32.5004,32.4551,32.4551,13536.0
2021-09-01 10:20:00,35.8,35.81,35.76,35.8,19027.0,32.4551,32.4642,32.4188,32.4551,19027.0
2021-09-01 10:25:00,35.8,35.81,35.78,35.8,19430.0,32.4551,32.4642,32.437,32.4551,19430.0
2021-09-01 10:30:00,35.8,35.83,35.77,35.82,48078.0,32.4551,32.4823,32.4279,32.4732,48078.0
2021-09-01 10:35:00,35.82,35.83,35.8,35.8,53904.0,32.4732,32.4823,32.4551,32.4551,53904.0
2021-09-01 10:40:00,35.8,35.8,35.73,35.76,29410.0,32.4551,32.4551,32.3916,32.4188,29410.0
2021-09-01 10:45:00,35.76,35.77,35.67,35.68,17103.0,32.4188,32.4279,32.3372,32.3463,17103.0
2021-09-01 10:50:00,35.69,35.69,35.64,35.66,21692.0,32.3554,32.3554,32.3101,32.3282,21692.0
2021-09-01 10:55:00,35.66,35.67,35.64,35.66,12254.0,32.3282,32.3372,32.3101,32.3282,12254.0
2021-09-01 11:00:00,35.65,35.67,35.6,35.61,16897.0,32.3191,32.3372,32.2738,32.2829,16897.0
2021-09-01 11:05:00,35.61,35.61,35.59,35.61,10995.0,32.2829,32.2829,32.2647,32.2829,10995.0
2021-09-01 11:10:00,35.61,35.64,35.61,35.64,18826.0,32.2829,32.3101,32.2829,32.3101,18826.0
2021-09-01 11:15:00,35.64,35.64,35.6,35.61,14000.0,32.3101,32.3101,32.2738,32.2829,14000.0
2021-09-01 11:20:00,35.61,35.62,35.6,35.61,12279.0,32.2829,32.2919,32.2738,32.2829,12279.0
2021-09-01 11:25:00,35.62,35.7,35.62,35.7,49866.0,32.2919,32.3644,32.2919,32.3644,49866.0
2021-09-01 11:30:00,35.7,35.71,35.68,35.7,38731.0,32.3644,32.3735,32.3463,32.3644,38731.0
2021-09-01 11:35:00,35.7,35.73,35.69,35.72,12548.0,32.3644,32.3916,32.3554,32.3826,12548.0
2021-09-01 11:40:00,35.72,35.72,35.69,35.69,16399.0,32.3826,32.3826,32.3554,32.3554,16399.0
2021-09-01 11:45:00,35.7,35.72,35.68,35.71,25969.0,32.3644,32.3826,32.3463,32.3735,25969.0
2021-09-01 11:50:00,35.71,35.72,35.67,35.69,35441.0,32.3735,32.3826,32.3372,32.3554,35441.0
2021-09-01 11:55:00,35.69,35.71,35.68,35.7,13409.0,32.3554,32.3735,32.3463,32.3644,13409.0
2021-09-01 12:00:00,35.71,35.74,35.7,35.73,14332.0,32.3735,32.4007,32.3644,32.3916,14332.0
2021-09-01 12:05:00,35.74,35.76,35.73,35.75,8099.0,32.4007,32.4188,32.3916,32.4098,8099.0
2021-09-01 12:10:00,35.75,35.77,35.75,35.77,13871.0,32.4098,32.4279,32.4098,32.4279,13871.0
2021-09-01 12:15:00,35.78,35.79,35.77,35.79,12122.0,32.437,32.446,32.4279,32.446,12122.0
2021-09-01 12:20:00,35.78,35.78,35.75,35.75,30448.0,32.437,32.437,32.4098,32.4098,30448.0
2021-09-01 12:25:00,35.75,35.76,35.73,35.75,12682.0,32.4098,32.4188,32.3916,32.4098,12682.0
2021-09-01 12:30:00,35.74,35.75,35.71,35.72,20363.0,32.4007,32.4098,32.3735,32.3826,20363.0
2021-09-01 12:35:00,35.72,35.73,35.71,35.73,19093.0,32.3826,32.3916,32.3735,32.3916,19093.0
2021-09-01 12:40:00,35.72,35.74,35.72,35.73,14870.0,32.3826,32.4007,32.3826,32.3916,14870.0
2021-09-01 12:45:00,35.73,35.74,35.72,35.73,11590.0,32.3916,32.4007,32.3826,32.3916,11590.0
2021-09-01 12:50:00,35.73,35.74,35.72,35.73,10958.0,32.3916,32.4007,32.3826,32.3916,10958.0
2021-09-01 12:55:00,35.72,35.74,35.71,35.73,31853.0,32.3826,32.4007,32.3735,32.3916,31853.0
2021-09-01 13:00:00,35.72,35.72,35.7,35.71,7306.0,32.3826,32.3826,32.3644,32.3735,7306.0
2021-09-01 13:05:00,35.71,35.73,35.7,35.73,21194.0,32.3735,32.3916,32.3644,32.3916,21194.0
2021-09-01 13:10:00,35.73,35.75,35.72,35.73,29907.0,32.3916,32.4098,32.3826,32.3916,29907.0
2021-09-01 13:15:00,35.73,35.74,35.72,35.72,4563.0,32.3916,32.4007,32.3826,32.3826,4563.0
2021-09-01 13:20:00,35.72,35.73,35.71,35.71,4500.0,32.3826,32.3916,32.3735,32.3735,4500.0
2021-09-01 13:25:00,35.72,35.74,35.64,35.65,87722.0,32.3826,32.4007,32.3101,32.3191,87722.0
2021-09-01 13:30:00,35.65,35.7,35.64,35.7,27440.0,32.3191,32.3644,32.3101,32.3644,27440.0
2021-09-01 13:35:00,35.7,35.71,35.69,35.7,11509.0,32.3644,32.3735,32.3554,32.3644,11509.0
2021-09-01 13:40:00,35.7,35.7,35.67,35.67,15416.0,32.3644,32.3644,32.3372,32.3372,15416.0
2021-09-01 13:45:00,35.67,35.67,35.65,35.66,26783.0,32.3372,32.3372,32.3191,32.3282,26783.0
2021-09-01 13:50:00,35.67,35.68,35.66,35.67,12789.0,32.3372,32.3463,32.3282,32.3372,12789.0
2021-09-01 13:55:00,35.67,35.7,35.67,35.7,9415.0,32.3372,32.3644,32.3372,32.3644,9415.0
2021-09-01 14:00:00,35.7,35.7,35.67,35.69,13966.0,32.3644,32.3644,32.3372,32.3554,13966.0
2021-09-01 14:05:00,35.7,35.71,35.69,35.7,9330.0,32.3644,32.3735,32.3554,32.3644,9330.0
2021-09-01 14:10:00,35.7,35.72,35.7,35.72,6875.0,32.3644,32.3826,32.3644,32.3826,6875.0
2021-09-01 14:15:00,35.71,35.72,35.71,35.72,5584.0,32.3735,32.3826,32.3735,32.3826,5584.0
2021-09-01 14:20:00,35.72,35.72,35.69,35.7,20774.0,32.3826,32.3826,32.3554,32.3644,20774.0
2021-09-01 14:25:00,35.7,35.71,35.69,35.7,8577.0,32.3644,32.3735,32.3554,32.3644,8577.0
2021-09-01 14:30:00,35.7,35.71,35.69,35.7,6416.0,32.3644,32.3735,32.3554,32.3644,6416.0
2021-09-01 14:35:00,35.71,35.74,35.71,35.73,16578.0,32.3735,32.4007,32.3735,32.3916,16578.0
2021-09-01 14:40:00,35.73,35.78,35.73,35.75,150356.0,32.3916,32.437,32.3916,32.4098,150356.0
2021-09-01 14:45:00,35.74,35.74,35.71,35.73,22637.0,32.4007,32.4007,32.3735,32.3916,22637.0
2021-09-01 14:50:00,35.73,35.74,35.71,35.73,15464.0,32.3916,32.4007,32.3735,32.3916,15464.0
2021-09-01 14:55:00,35.73,35.74,35.72,35.73,6586.0,32.3916,32.4007,32.3826,32.3916,6586.0
2021-09-01 15:00:00,35.73,35.74,35.72,35.73,9919.0,32.3916,32.4007,32.3826,32.3916,9919.0
2021-09-01 15:05:00,35.73,35.77,35.73,35.76,18377.0,32.3916,32.4279,32.3916,32.4188,18377.0
2021-09-01 15:10:00,35.76,35.76,35.73,35.75,20059.0,32.4188,32.4188,32.3916,32.4098,20059.0
2021-09-01 15:15:00,35.75,35.77,35.74,35.77,17606.0,32.4098,32.4279,32.4007,32.4279,17606.0
2021-09-01 15:20:00,35.77,35.78,35.75,35.76,28836.0,32.4279,32.437,32.4098,32.4188,28836.0
2021-09-01 15:25:00,35.76,35.76,35.74,35.74,17460.0,32.4188,32.4188,32.4007,32.4007,17460.0
2021-09-01 15:30:00,35.74,35.75,35.73,35.73,31356.0,32.4007,32.4098,32.3916,32.3916,31356.0
2021-09-01 15:35:00,35.74,35.74,35.7,35.72,30550.0,32.4007,32.4007,32.3644,32.3826,30550.0
2021-09-01 15:40:00,35.71,35.71,35.68,35.7,51215.0,32.3735,32.3735,32.3463,32.3644,51215.0
2021-09-01 15:45:00,35.7,35.75,35.7,35.75,69445.0,32.3644,32.4098,32.3644,32.4098,69445.0
2021-09-01 15:50:00,35.75,35.77,35.7,35.7,281710.0,32.4098,32.4279,32.3644,32.3644,281710.0
2021-09-01 15:55:00,35.7,35.74,35.69,35.73,269109.0,32.3644,32.4007,32.3554,32.3916,269109.0
2021-09-02 09:30:00,35.76,35.9,35.75,35.87,85410.0,32.4188,32.5458,32.4098,32.5186,85410.0
2021-09-02 09:35:00,35.87,35.94,35.87,35.93,16030.0,32.5186,32.582,32.5186,32.573,16030.0
2021-09-02 09:40:00,35.93,35.95,35.91,35.91,7792.0,32.573,32.5911,32.5548,32.5548,7792.0
2021-09-02 09:45:00,35.92,35.97,35.9,35.95,33951.0,32.5639,32.6092,32.5458,32.5911,33951.0
2021-09-02 09:50:00,35.95,35.96,35.88,35.9,18632.0,32.5911,32.6002,32.5276,32.5458,18632.0
2021-09-02 09:55:00,35.9,35.91,35.81,35.84,31346.0,32.5458,32.5548,32.4642,32.4914,31346.0
2021-09-02 10:00:00,35.83,35.87,35.73,35.73,152351.0,32.4823,32.5186,32.3916,32.3916,152351.0
2021-09-02 10:05:00,35.73,35.81,35.73,35.79,56161.0,32.3916,32.4642,32.3916,32.446,56161.0
2021-09-02 10:10:00,35.79,35.84,35.77,35.83,48913.0,32.446,32.4914,32.4279,32.4823,48913.0
2021-09-02 10:15:00,35.84,35.84,35.81,35.82,25206.0,32.4914,32.4914,32.4642,32.4732,25206.0
2021-09-02 10:20:00,35.82,35.89,35.82,35.89,18531.0,32.4732,32.5367,32.4732,32.5367,18531.0
2021-09-02 10:25:00,35.88,35.9,35.86,35.9,18720.0,32.5276,32.5458,32.5095,32.5458,18720.0
2021-09-02 10:30:00,35.91,35.91,35.88,35.9,12735.0,32.5548,32.5548,32.5276,32.5458,12735.0
2021-09-02 10:35:00,35.9,35.91,35.87,35.87,13508.0,32.5458,32.5548,32.5186,32.5186,13508.0
2021-09-02 10:40:00,35.88,35.88,35.83,35.84,14139.0,32.5276,32.5276,32.4823,32.4914,14139.0
2021-09-02 10:45:00,35.85,35.87,35.81,35.82,35967.0,32.5004,32.5186,32.4642,32.4732,35967.0
2021-09-02 10:50:00,35.82,35.82,35.8,35.8,9496.0,32.4732,32.4732,32.4551,32.4551,9496.0
2021-09-02 10:55:00,35.8,35.81,35.77,35.77,8876.0,32.4551,32.4642,32.4279,32.4279,8876.0
2021-09-02 11:00:00,35.77,35.78,35.75,35.77,14000.0,32.4279,32.437,32.4098,32.4279,14000.0
2021-09-02 11:05:00,35.76,35.77,35.74,35.75,7600.0,32.4188,32.4279,32.4007,32.4098,7600.0
2021-09-02 11:10:00,35.74,35.76,35.72,35.72,11713.0,32.4007,32.4188,32.3826,32.3826,11713.0
2021-09-02 11:15:00,35.72,35.76,35.71,35.75,17430.0,32.3826,32.4188,32.3735,32.4098,17430.0
2021-09-02 11:20:00,35.76,35.77,35.74,35.76,15706.0,32.4188,32.4279,32.4007,32.4188,15706.0
2021-09-02 11:25:00,35.76,35.76,35.68,35.69,19391.0,32.4188,32.4188,32.3463,32.3554,19391.0
2021-09-02 11:30:00,35.69,35.69,35.64,35.66,54523.0,32.3554,32.3554,32.3101,32.3282,54523.0
2021-09-02 11:35:00,35.66,35.71,35.66,35.69,23896.0,32.3282,32.3735,32.3282,32.3554,23896.0
2021-09-02 11:40:00,35.69,35.69,35.68,35.69,13835.0,32.3554,32.3554,32.3463,32.3554,13835.0
2021-09-02 11:45:00,35.69,35.72,35.68,35.69,132527.0,32.3554,32.3826,32.3463,32.3554,132527.0
2021-09-02 11:50:00,35.7,35.72,35.68,35.68,16562.0,32.3644,32.3826,32.3463,32.3463,16562.0
2021-09-02 11:55:00,35.69,35.69,35.67,35.67,3450.0,32.3554,32.3554,32.3372,32.3372,3450.0
2021-09-02 12:00:00,35.68,35.68,35.64,35.65,8222.0,32.3463,32.3463,32.3101,32.3191,8222.0
2021-09-02 12:05:00,35.65,35.69,35.64,35.69,25469.0,32.3191,32.3554,32.3101,32.3554,25469.0
2021-09-02 12:10:00,35.68,35.69,35.67,35.67,3736.0,32.3463,32.3554,32.3372,32.3372,3736.0
2021-09-02 12:15:00,35.67,35.68,35.62,35.63,36512.0,32.3372,32.3463,32.2919,32.301,36512.0
2021-09-02 12:20:00,35.64,35.67,35.63,35.65,24696.0,32.3101,32.3372,32.301,32.3191,24696.0
2021-09-02 12:25:00,35.66,35.69,35.66,35.68,13228.0,32.3282,32.3554,32.3282,32.3463,13228.0
2021-09-02 12:30:00,35.67,35.69,35.66,35.68,14112.0,32.3372,32.3554,32.3282,32.3463,14112.0
2021-09-02 12:35:00,35.68,35.69,35.65,35.66,18817.0,32.3463,32.3554,32.3191,32.3282,18817.0
2021-09-02 12:40:00,35.66,35.68,35.66,35.68,15359.0,32.3282,32.3463,32.3282,32.3463,15359.0
2021-09-02 12:45:00,35.68,35.71,35.67,35.71,21878.0,32.3463,32.3735,32.3372,32.3735,21878.0
2021-09-02 12:50:00,35.71,35.72,35.69,35.72,20395.0,32.3735,32.3826,32.3554,32.3826,20395.0
2021-09-02 12:55:00,35.71,35.71,35.7,35.7,4190.0,32.3735,32.3735,32.3644,32.3644,4190.0
2021-09-02 13:00:00,35.71,35.72,35.7,35.72,7693.0,32.3735,32.3826,32.3644,32.3826,7693.0
2021-09-02 13:05:00,35.72,35.72,35.71,35.72,2400.0,32.3826,32.3826,32.3735,32.3826,2400.0
2021-09-02 13:10:00,35.72,35.72,35.69,35.69,35220.0,32.3826,32.3826,32.3554,32.3554,35220.0
2021-09-02 13:15:00,35.69,35.7,35.64,35.65,91849.0,32.3554,32.3644,32.3101,32.3191,91849.0
2021-09-02 13:20:00,35.65,35.67,35.6,35.62,178530.0,32.3191,32.3372,32.2738,32.2919,178530.0
2021-09-02 13:25:00,35.61,35.61,35.57,35.61,43193.0,32.2829,32.2829,32.2466,32.2829,43193.0
2021-09-02 13:30:00,35.61,35.62,35.6,35.62,13228.0,32.2829,32.2919,32.2738,32.2919,13228.0
2021-09-02 13:35:00,35.62,35.63,35.6,35.61,12625.0,32.2919,32.301,32.2738,32.2829,12625.0
2021-09-02 13:40:00,35.61,35.61,35.59,35.59,15044.0,32.2829,32.2829,32.2647,32.2647,15044.0
2021-09-02 13:45:00,35.59,35.61,35.59,35.61,23682.0,32.2647,32.2829,32.2647,32.2829,23682.0
2021-09-02 13:50:00,35.6,35.62,35.59,35.59,21090.0,32.2738,32.2919,32.2647,32.2647,21090.0
2021-09-02 13:55:00,35.6,35.61,35.6,35.61,4103.0,32.2738,32.2829,32.2738,32.2829,4103.0
2021-09-02 14:00:00,35.6,35.62,35.6,35.6,16662.0,32.2738,32.2919,32.2738,32.2738,16662.0
2021-09-02 14:05:00,35.61,35.65,35.6,35.64,19313.0,32.2829,32.3191,32.2738,32.3101,19313.0
2021-09-02 14:10:00,35.64,35.64,35.61,35.63,18644.0,32.3101,32.3101,32.2829,32.301,18644.0
2021-09-02 14:15:00,35.63,35.64,35.62,35.64,7244.0,32.301,32.3101,32.2919,32.3101,7244.0
2021-09-02 14:20:00,35.64,35.67,35.63,35.64,72088.0,32.3101,32.3372,32.301,32.3101,72088.0
2021-09-02 14:25:00,35.65,35.65,35.64,35.65,5600.0,32.3191,32.3191,32.3101,32.3191,5600.0
2021-09-02 14:30:00,35.65,35.67,35.64,35.66,24467.0,32.3191,32.3372,32.3101,32.3282,24467.0
2021-09-02 14:35:00,35.65,35.68,35.64,35.68,27790.0,32.3191,32.3463,32.3101,32.3463,27790.0
2021-09-02 14:40:00,35.67,35.68,35.66,35.68,9322.0,32.3372,32.3463,32.3282,32.3463,9322.0
2021-09-02 14:45:00,35.68,35.7,35.67,35.7,13058.0,32.3463,32.3644,32.3372,32.3644,13058.0
2021-09-02 14:50:00,35.69,35.71,35.69,35.7,12706.0,32.3554,32.3735,32.3554,32.3644,12706.0
2021-09-02 14:55:00,35.7,35.73,35.7,35.72,18810.0,32.3644,32.3916,32.3644,32.3826,18810.0
2021-09-02 15:00:00,35.73,35.74,35.72,35.72,8524.0,32.3916,32.4007,32.3826,32.3826,8524.0
2021-09-02 15:05:00,35.73,35.73,35.69,35.7,20946.0,32.3916,32.3916,32.3554,32.3644,20946.0
2021-09-02 15:10:00,35.7,35.72,35.68,35.7,24034.0,32.3644,32.3826,32.3463,32.3644,24034.0
2021-09-02 15:15:00,35.7,35.7,35.67,35.69,13617.0,32.3644,32.3644,32.3372,32.3554,13617.0
2021-09-02 15:20:00,35.68,35.69,35.67,35.68,17684.0,32.3463,32.3554,32.3372,32.3463,17684.0
2021-09-02 15:25:00,35.68,35.71,35.67,35.7,19780.0,32.3463,32.3735,32.3372,32.3644,19780.0
2021-09-02 15:30:00,35.7,35.73,35.7,35.71,22226.0,32.3644,32.3916,32.3644,32.3735,22226.0
2021-09-02 15:35:00,35.71,35.73,35.69,35.73,44758.0,32.3735,32.3916,32.3554,32.3916,44758.0
2021-09-02 15:40:00,35.73,35.77,35.72,35.77,60956.0,32.3916,32.4279,32.3826,32.4279,60956.0
2021-09-02 15:45:00,35.77,35.77,35.72,35.75,59370.0,32.4279,32.4279,32.3826,32.4098,59370.0
2021-09-02 15:50:00,35.75,35.83,35.75,35.83,158299.0,32.4098,32.4823,32.4098,32.4823,158299.0
2021-09-02 15:55:00,35.83,35.87,35.82,35.86,302220.0,32.4823,32.5186,32.4732,32.5095,302220.0
2021-09-03 09:30:00,35.64,35.68,35.48,35.5,225370.0,32.3101,32.3463,32.165,32.1831,225370.0
2021-09-03 09:35:00,35.5,35.53,35.47,35.5,124947.0,32.1831,32.2103,32.1559,32.1831,124947.0
2021-09-03 09:40:00,35.5,35.53,35.43,35.47,230421.0,32.1831,32.2103,32.1197,32.1559,230421.0
2021-09-03 09:45:00,35.47,35.47,35.28,35.29,165231.0,32.1559,32.1559,31.9837,31.9928,165231.0
2021-09-03 09:50:00,35.3,35.38,35.29,35.33,97147.0,32.0018,32.0743,31.9928,32.029,97147.0
2021-09-03 09:55:00,35.33,35.42,35.29,35.38,101124.0,32.029,32.1106,31.9928,32.0743,101124.0
2021-09-03 10:00:00,35.4,35.42,35.32,35.34,54969.0,32.0925,32.1106,32.0199,32.0381,54969.0
2021-09-03 10:05:00,35.33,35.34,35.3,35.3,68817.0,32.029,32.0381,32.0018,32.0018,68817.0
2021-09-03 10:10:00,35.3,35.34,35.27,35.32,64541.0,32.0018,32.0381,31.9746,32.0199,64541.0
2021-09-03 10:15:00,35.32,35.43,35.27,35.41,82150.0,32.0199,32.1197,31.9746,32.1015,82150.0
2021-09-03 10:20:00,35.4,35.43,35.37,35.4,42570.0,32.0925,32.1197,32.0653,32.0925,42570.0
2021-09-03 10:25:00,35.4,35.41,35.33,35.37,29822.0,32.0925,32.1015,32.029,32.0653,29822.0
2021-09-03 10:30:00,35.37,35.38,35.32,35.37,27743.0,32.0653,32.0743,32.0199,32.0653,27743.0
2021-09-03 10:35:00,35.37,35.37,35.34,35.37,16512.0,32.0653,32.0653,32.0381,32.0653,16512.0
2021-09-03 10:40:00,35.36,35.4,35.32,35.36,139133.0,32.0562,32.0925,32.0199,32.0562,139133.0
2021-09-03 10:45:00,35.36,35.36,35.32,35.36,14303.0,32.0562,32.0562,32.0199,32.0562,14303.0
2021-09-03 10:50:00,35.36,35.4,35.35,35.39,29433.0,32.0562,32.0925,32.0471,32.0834,29433.0
2021-09-03 10:55:00,35.39,35.42,35.37,35.4,20945.0,32.0834,32.1106,32.0653,32.0925,20945.0
2021-09-03 11:00:00,35.39,35.4,35.37,35.38,20876.0,32.0834,32.0925,32.0653,32.0743,20876.0
2021-09-03 11:05:00,35.38,35.43,35.37,35.43,40633.0,32.0743,32.1197,32.0653,32.1197,40633.0
2021-09-03 11:10:00,35.44,35.44,35.38,35.41,43528.0,32.1287,32.1287,32.0743,32.1015,43528.0
2021-09-03 11:15:00,35.41,35.42,35.31,35.33,176443.0,32.1015,32.1106,32.0109,32.029,176443.0
2021-09-03 11:20:00,35.34,35.36,35.3,35.34,55545.0,32.0381,32.0562,32.0018,32.0381,55545.0
2021-09-03 11:25:00,35.34,35.35,35.3,35.31,35001.0,32.0381,32.0471,32.0018,32.0109,35001.0
2021-09-03 11:30:00,35.31,35.35,35.29,35.34,30269.0,32.0109,32.0471,31.9928,32.0381,30269.0
2021-09-03 11:35:00,35.33,35.35,35.32,35.32,30023.0,32.029,32.0471,32.0199,32.0199,30023.0
2021-09-03 11:40:00,35.32,35.35,35.31,35.34,35944.0,32.0199,32.0471,32.0109,32.0381,35944.0
2021-09-03 11:45:00,35.34,35.38,35.32,35.32,73246.0,32.0381,32.0743,32.0199,32.0199,73246.0
2021-09-03 11:50:00,35.33,35.35,35.32,35.33,23345.0,32.029,32.0471,32.0199,32.029,23345.0
2021-09-03 11:55:00,35.32,35.33,35.31,35.32,21677.0,32.0199,32.029,32.0109,32.0199,21677.0
2021-09-03 12:00:00,35.32,35.34,35.31,35.34,27999.0,32.0199,32.0381,32.0109,32.0381,27999.0
2021-09-03 12:05:00,35.33,35.36,35.33,35.35,39344.0,32.029,32.0562,32.029,32.0471,39344.0
2021-09-03 12:10:00,35.35,35.36,35.34,35.34,29046.0,32.0471,32.0562,32.0381,32.0381,29046.0
2021-09-03 12:15:00,35.34,35.34,35.3,35.31,88897.0,32.0381,32.0381,32.0018,32.0109,88897.0
2021-09-03 12:20:00,35.3,35.33,35.29,35.32,54305.0,32.0018,32.029,31.9928,32.0199,54305.0
2021-09-03 12:25:00,35.33,35.34,35.31,35.32,9301.0,32.029,32.0381,32.0109,32.0199,9301.0
2021-09-03 12:30:00,35.32,35.32,35.29,35.3,13251.0,32.0199,32.0199,31.9928,32.0018,13251.0
2021-09-03 12:35:00,35.3,35.3,35.24,35.24,24728.0,32.0018,32.0018,31.9474,31.9474,24728.0
2021-09-03 12:40:00,35.25,35.3,35.24,35.29,20085.0,31.9565,32.0018,31.9474,31.9928,20085.0
2021-09-03 12:45:00,35.29,35.29,35.28,35.28,6656.0,31.9928,31.9928,31.9837,31.9837,6656.0
2021-09-03 12:50:00,35.29,35.29,35.27,35.29,16923.0,31.9928,31.9928,31.9746,31.9928,16923.0
2021-09-03 12:55:00,35.29,35.29,35.28,35.29,7021.0,31.9928,31.9928,31.9837,31.9928,7021.0
2021-09-03 13:00:00,35.28,35.29,35.27,35.29,23194.0,31.9837,31.9928,31.9746,31.9928,23194.0
2021-09-03 13:05:00,35.29,35.29,35.27,35.27,10459.0,31.9928,31.9928,31.9746,31.9746,10459.0
2021-09-03 13:10:00,35.27,35.31,35.27,35.29,14970.0,31.9746,32.0109,31.9746,31.9928,14970.0
2021-09-03 13:15:00,35.3,35.33,35.29,35.33,18002.0,32.0018,32.029,31.9928,32.029,18002.0
2021-09-03 13:20:00,35.33,35.36,35.31,35.36,13454.0,32.029,32.0562,32.0109,32.0562,13454.0
2021-09-03 13:25:00,35.36,35.36,35.33,35.34,11915.0,32.0562,32.0562,32.029,32.0381,11915.0
2021-09-03 13:30:00,35.34,35.35,35.32,35.32,6627.0,32.0381,32.0471,32.0199,32.0199,6627.0
2021-09-03 13:35:00,35.33,35.35,35.32,35.34,13896.0,32.029,32.0471,32.0199,32.0381,13896.0
2021-09-03 13:40:00,35.33,35.36,35.33,35.36,22818.0,32.029,32.0562,32.029,32.0562,22818.0
2021-09-03 13:45:00,35.35,35.36,35.33,35.34,16051.0,32.0471,32.0562,32.029,32.0381,16051.0
2021-09-03 13:50:00,35.34,35.36,35.34,35.36,10736.0,32.0381,32.0562,32.0381,32.0562,10736.0
2021-09-03 13:55:00,35.36,35.38,35.33,35.37,26502.0,32.0562,32.0743,32.029,32.0653,26502.0
2021-09-03 14:00:00,35.37,35.37,35.34,35.35,18525.0,32.0653,32.0653,32.0381,32.0471,18525.0
2021-09-03 14:05:00,35.36,35.37,35.35,35.36,10218.0,32.0562,32.0653,32.0471,32.0562,10218.0
2021-09-03 14:10:00,35.37,35.37,35.34,35.35,33466.0,32.0653,32.0653,32.0381,32.0471,33466.0
2021-09-03 14:15:00,35.34,35.35,35.31,35.31,29735.0,32.0381,32.0471,32.0109,32.0109,29735.0
2021-09-03 14:20:00,35.32,35.34,35.3,35.32,29538.0,32.0199,32.0381,32.0018,32.0199,29538.0
2021-09-03 14:25:00,35.33,35.34,35.32,35.34,9837.0,32.029,32.0381,32.0199,32.0381,9837.0
2021-09-03 14:30:00,35.34,35.36,35.33,35.36,20558.0,32.0381,32.0562,32.029,32.0562,20558.0
2021-09-03 14:35:00,35.36,35.38,35.35,35.38,18907.0,32.0562,32.0743,32.0471,32.0743,18907.0
2021-09-03 14:40:00,35.38,35.38,35.34,35.34,36519.0,32.0743,32.0743,32.0381,32.0381,36519.0
2021-09-03 14:45:00,35.34,35.35,35.31,35.33,43761.0,32.0381,32.0471,32.0109,32.029,43761.0
2021-09-03 14:50:00,35.34,35.34,35.32,35.33,16891.0,32.0381,32.0381,32.0199,32.029,16891.0
2021-09-03 14:55:00,35.34,35.34,35.31,35.31,16569.0,32.0381,32.0381,32.0109,32.0109,16569.0
2021-09-03 15:00:00,35.31,35.32,35.28,35.3,59366.0,32.0109,32.0199,31.9837,32.0018,59366.0
2021-09-03 15:05:00,35.3,35.32,35.29,35.29,30311.0,32.0018,32.0199,31.9928,31.9928,30311.0
2021-09-03 15:10:00,35.29,35.3,35.26,35.27,38318.0,31.9928,32.0018,31.9656,31.9746,38318.0
2021-09-03 15:15:00,35.27,35.28,35.25,35.26,37196.0,31.9746,31.9837,31.9565,31.9656,37196.0
2021-09-03 15:20:00,35.25,35.29,35.25,35.27,82985.0,31.9565,31.9928,31.9565,31.9746,82985.0
2021-09-03 15:25:00,35.27,35.29,35.25,35.25,48535.0,31.9746,31.9928,31.9565,31.9565,48535.0
2021-09-03 15:30:00,35.26,35.28,35.25,35.28,54539.0,31.9656,31.9837,31.9565,31.9837,54539.0
2021-09-03 15:35:00,35.27,35.29,35.25,35.26,73792.0,31.9746,31.9928,31.9565,31.9656,73792.0
2021-09-03 15:40:00,35.25,35.28,35.24,35.27,78996.0,31.9565,31.9837,31.9474,31.9746,78996.0
2021-09-03 15:45:00,35.27,35.28,35.24,35.27,106550.0,31.9746,31.9837,31.9474,31.9746,106550.0
2021-09-03 15:50:00,35.26,35.27,35.16,35.18,269941.0,31.9656,31.9746,31.8749,31.893,269941.0
2021-09-03 15:55:00,35.18,35.25,35.17,35.24,378560.0,31.893,31.9565,31.884,31.9474,378560.0
2021-09-07 09:30:00,35.04,35.14,34.76,34.92,265568.0,31.7661,31.8568,31.5123,31.6573,265568.0
2021-09-07 09:35:00,34.91,34.94,34.87,34.91,86833.0,31.6483,31.6755,31.612,31.6483,86833.0
2021-09-07 09:40:00,34.9,34.91,34.83,34.87,73150.0,31.6392,31.6483,31.5757,31.612,73150.0
2021-09-07 09:45:00,34.86,34.87,34.78,34.86,46155.0,31.6029,31.612,31.5304,31.6029,46155.0
2021-09-07 09:50:00,34.86,34.88,34.83,34.88,35642.0,31.6029,31.6211,31.5757,31.6211,35642.0
2021-09-07 09:55:00,34.87,34.88,34.82,34.87,34882.0,31.612,31.6211,31.5667,31.612,34882.0
2021-09-07 10:00:00,34.87,34.91,34.81,34.81,37965.0,31.612,31.6483,31.5576,31.5576,37965.0
2021-09-07 10:05:00,34.81,34.82,34.73,34.75,57391.0,31.5576,31.5667,31.4851,31.5032,57391.0
2021-09-07 10:10:00,34.74,34.74,34.61,34.62,56188.0,31.4941,31.4941,31.3763,31.3854,56188.0
2021-09-07 10:15:00,34.62,34.73,34.61,34.7,47896.0,31.3854,31.4851,31.3763,31.4579,47896.0
2021-09-07 10:20:00,34.7,34.74,34.69,34.72,44267.0,31.4579,31.4941,31.4488,31.476,44267.0
2021-09-07 10:25:00,34.73,34.73,34.69,34.7,36808.0,31.4851,31.4851,31.4488,31.4579,36808.0
2021-09-07 10:30:00,34.7,34.72,34.69,34.7,53183.0,31.4579,31.476,31.4488,31.4579,53183.0
2021-09-07 10:35:00,34.7,34.71,34.62,34.63,187404.0,31.4579,31.4669,31.3854,31.3944,187404.0
2021-09-07 10:40:00,34.63,34.7,34.63,34.7,37124.0,31.3944,31.4579,31.3944,31.4579,37124.0
2021-09-07 10:45:00,34.7,34.74,34.68,34.73,29203.0,31.4579,31.4941,31.4397,31.4851,29203.0
2021-09-07 10:50:00,34.73,34.74,34.7,34.73,28633.0,31.4851,31.4941,31.4579,31.4851,28633.0
2021-09-07 10:55:00,34.73,34.76,34.72,34.72,44327.0,31.4851,31.5123,31.476,31.476,44327.0
2021-09-07 11:00:00,34.73,34.74,34.7,34.73,28942.0,31.4851,31.4941,31.4579,31.4851,28942.0
2021-09-07 11:05:00,34.73,34.86,34.73,34.81,67287.0,31.4851,31.6029,31.4851,31.5576,67287.0
2021-09-07 11:10:00,34.81,34.82,34.78,34.79,84077.0,31.5576,31.5667,31.5304,31.5395,84077.0
2021-09-07 11:15:00,34.79,34.83,34.78,34.82,62291.0,31.5395,31.5757,31.5304,31.5667,62291.0
2021-09-07 11:20:00,34.82,34.83,34.74,34.75,65958.0,31.5667,31.5757,31.4941,31.5032,65958.0
2021-09-07 11:25:00,34.75,34.77,34.73,34.76,73033.0,31.5032,31.5213,31.4851,31.5123,73033.0
2021-09-07 11:30:00,34.75,34.79,34.75,34.77,28994.0,31.5032,31.5395,31.5032,31.5213,28994.0
2021-09-07 11:35:00,34.78,34.81,34.75,34.77,42731.0,31.5304,31.5576,31.5032,31.5213,42731.0
2021-09-07 11:40:00,34.77,34.79,34.76,34.77,19744.0,31.5213,31.5395,31.5123,31.5213,19744.0
2021-09-07 11:45:00,34.77,34.78,34.72,34.73,19280.0,31.5213,31.5304,31.476,31.4851,19280.0
2021-09-07 11:50:00,34.73,34.75,34.72,34.75,9900.0,31.4851,31.5032,31.476,31.5032,9900.0
2021-09-07 11:55:00,34.75,34.8,34.74,34.79,77847.0,31.5032,31.5485,31.4941,31.5395,77847.0
2021-09-07 12:00:00,34.79,34.82,34.78,34.82,10951.0,31.5395,31.5667,31.5304,31.5667,10951.0
2021-09-07 12:05:00,34.82,34.82,34.8,34.8,9379.0,31.5667,31.5667,31.5485,31.5485,9379.0
2021-09-07 12:10:00,34.8,34.83,34.8,34.83,26522.0,31.5485,31.5757,31.5485,31.5757,26522.0
2021-09-07 12:15:00,34.83,34.84,34.79,34.8,23301.0,31.5757,31.5848,31.5395,31.5485,23301.0
2021-09-07 12:20:00,34.81,34.82,34.8,34.82,22547.0,31.5576,31.5667,31.5485,31.5667,22547.0
2021-09-07 12:25:00,34.82,34.83,34.8,34.83,17460.0,31.5667,31.5757,31.5485,31.5757,17460.0
2021-09-07 12:30:00,34.83,34.83,34.81,34.82,10384.0,31.5757,31.5757,31.5576,31.5667,10384.0
2021-09-07 12:35:00,34.82,34.83,34.8,34.8,24520.0,31.5667,31.5757,31.5485,31.5485,24520.0
2021-09-07 12:40:00,34.8,34.82,34.79,34.8,21121.0,31.5485,31.5667,31.5395,31.5485,21121.0
2021-09-07 12:45:00,34.81,34.84,34.8,34.84,18218.0,31.5576,31.5848,31.5485,31.5848,18218.0
2021-09-07 12:50:00,34.84,34.86,34.82,34.86,23003.0,31.5848,31.6029,31.5667,31.6029,23003.0
2021-09-07 12:55:00,34.86,34.87,34.85,34.87,20094.0,31.6029,31.612,31.5939,31.612,20094.0
2021-09-07 13:00:00,34.87,34.89,34.85,34.89,107296.0,31.612,31.6301,31.5939,31.6301,107296.0
2021-09-07 13:05:00,34.89,34.93,34.84,34.93,115768.0,31.6301,31.6664,31.5848,31.6664,115768.0
2021-09-07 13:10:00,34.93,34.95,34.91,34.93,26958.0,31.6664,31.6845,31.6483,31.6664,26958.0
2021-09-07 13:15:00,34.92,34.95,34.91,34.95,16393.0,31.6573,31.6845,31.6483,31.6845,16393.0
2021-09-07 13:20:00,34.94,34.94,34.91,34.92,10853.0,31.6755,31.6755,31.6483,31.6573,10853.0
2021-09-07 13:25:00,34.92,34.92,34.88,34.92,107878.0,31.6573,31.6573,31.6211,31.6573,107878.0
2021-09-07 13:30:00,34.91,34.96,34.91,34.92,23133.0,31.6483,31.6936,31.6483,31.6573,23133.0
2021-09-07 13:35:00,34.93,34.95,34.91,34.93,28005.0,31.6664,31.6845,31.6483,31.6664,28005.0
2021-09-07 13:40:00,34.94,34.94,34.91,34.91,17617.0,31.6755,31.6755,31.6483,31.6483,17617.0
2021-09-07 13:45:00,34.91,34.92,34.9,34.91,23341.0,31.6483,31.6573,31.6392,31.6483,23341.0
2021-09-07 13:50:00,34.91,34.94,34.9,34.93,35316.0,31.6483,31.6755,31.6392,31.6664,35316.0
2021-09-07 13:55:00,34.93,34.94,34.9,34.91,16938.0,31.6664,31.6755,31.6392,31.6483,16938.0
2021-09-07 14:00:00,34.91,34.92,34.9,34.91,22507.0,31.6483,31.6573,31.6392,31.6483,22507.0
2021-09-07 14:05:00,34.91,34.92,34.9,34.91,30805.0,31.6483,31.6573,31.6392,31.6483,30805.0
2021-09-07 14:10:00,34.91,34.92,34.85,34.86,84747.0,31.6483,31.6573,31.5939,31.6029,84747.0
2021-09-07 14:15:00,34.86,34.87,34.82,34.83,35694.0,31.6029,31.612,31.5667,31.5757,35694.0
2021-09-07 14:20:00,34.83,34.84,34.8,34.8,17190.0,31.5757,31.5848,31.5485,31.5485,17190.0
2021-09-07 14:25:00,34.8,34.82,34.8,34.8,19358.0,31.5485,31.5667,31.5485,31.5485,19358.0
2021-09-07 14:30:00,34.8,34.81,34.79,34.8,35433.0,31.5485,31.5576,31.5395,31.5485,35433.0
2021-09-07 14:35:00,34.8,34.81,34.79,34.79,21884.0,31.5485,31.5576,31.5395,31.5395,21884.0
2021-09-07 14:40:00,34.8,34.8,34.76,34.8,37301.0,31.5485,31.5485,31.5123,31.5485,37301.0
2021-09-07 14:45:00,34.8,34.81,34.79,34.8,33395.0,31.5485,31.5576,31.5395,31.5485,33395.0
2021-09-07 14:50:00,34.8,34.82,34.78,34.79,20659.0,31.5485,31.5667,31.5304,31.5395,20659.0
2021-09-07 14:55:00,34.79,34.8,34.77,34.79,38715.0,31.5395,31.5485,31.5213,31.5395,38715.0
2021-09-07 15:00:00,34.79,34.79,34.78,34.79,26411.0,31.5395,31.5395,31.5304,31.5395,26411.0
2021-09-07 15:05:00,34.78,34.82,34.78,34.82,22827.0,31.5304,31.5667,31.5304,31.5667,22827.0
2021-09-07 15:10:00,34.82,34.82,34.76,34.76,25833.0,31.5667,31.5667,31.5123,31.5123,25833.0
2021-09-07 15:15:00,34.77,34.78,34.74,34.75,36433.0,31.5213,31.5304,31.4941,31.5032,36433.0
2021-09-07 15:20:00,34.75,34.75,34.73,34.75,23953.0,31.5032,31.5032,31.4851,31.5032,23953.0
2021-09-07 15:25:00,34.75,34.79,34.73,34.79,106044.0,31.5032,31.5395,31.4851,31.5395,106044.0
2021-09-07 15:30:00,34.79,34.83,34.78,34.83,41183.0,31.5395,31.5757,31.5304,31.5757,41183.0
2021-09-07 15:35:00,34.83,34.83,34.79,34.8,134154.0,31.5757,31.5757,31.5395,31.5485,134154.0
2021-09-07 15:40:00,34.8,34.81,34.76,34.79,123595.0,31.5485,31.5576,31.5123,31.5395,123595.0
2021-09-07 15:45:00,34.79,34.8,34.75,34.77,141941.0,31.5395,31.5485,31.5032,31.5213,141941.0
2021-09-07 15:50:00,34.77,34.84,34.75,34.83,196684.0,31.5213,31.5848,31.5032,31.5757,196684.0
2021-09-07 15:55:00,34.83,34.84,34.76,34.78,293197.0,31.5757,31.5848,31.5123,31.5304,293197.0
2021-09-08 09:30:00,34.9,35.02,34.82,35.02,85235.0,31.6392,31.748,31.5667,31.748,85235.0
2021-09-08 09:35:00,35.02,35.06,35.01,35.05,33294.0,31.748,31.7842,31.7389,31.7752,33294.0
2021-09-08 09:40:00,35.05,35.1,35.04,35.09,13970.0,31.7752,31.8205,31.7661,31.8114,13970.0
2021-09-08 09:45:00,35.09,35.12,35.06,35.11,30246.0,31.8114,31.8386,31.7842,31.8296,30246.0
2021-09-08 09:50:00,35.11,35.17,35.11,35.16,12032.0,31.8296,31.884,31.8296,31.8749,12032.0
2021-09-08 09:55:00,35.16,35.17,35.14,35.16,11173.0,31.8749,31.884,31.8568,31.8749,11173.0
2021-09-08 10:00:00,35.16,35.23,35.15,35.2,60663.0,31.8749,31.9384,31.8658,31.9112,60663.0
2021-09-08 10:05:00,35.2,35.21,35.16,35.16,31106.0,31.9112,31.9202,31.8749,31.8749,31106.0
2021-09-08 10:10:00,35.17,35.17,35.08,35.08,19599.0,31.884,31.884,31.8024,31.8024,19599.0
2021-09-08 10:15:00,35.08,35.12,35.06,35.07,24536.0,31.8024,31.8386,31.7842,31.7933,24536.0
2021-09-08 10:20:00,35.06,35.1,35.04,35.07,24999.0,31.7842,31.8205,31.7661,31.7933,24999.0
2021-09-08 10:25:00,35.08,35.1,35.06,35.1,35400.0,31.8024,31.8205,31.7842,31.8205,35400.0
2021-09-08 10:30:00,35.1,35.12,35.08,35.12,21826.0,31.8205,31.8386,31.8024,31.8386,21826.0
2021-09-08 10:35:00,35.12,35.13,35.09,35.11,26022.0,31.8386,31.8477,31.8114,31.8296,26022.0
2021-09-08 10:40:00,35.12,35.15,35.1,35.13,25791.0,31.8386,31.8658,31.8205,31.8477,25791.0
2021-09-08 10:45:00,35.13,35.14,35.08,35.13,46071.0,31.8477,31.8568,31.8024,31.8477,46071.0
2021-09-08 10:50:00,35.12,35.15,35.11,35.15,30540.0,31.8386,31.8658,31.8296,31.8658,30540.0
2021-09-08 10:55:00,35.15,35.23,35.14,35.2,25764.0,31.8658,31.9384,31.8568,31.9112,25764.0
2021-09-08 11:00:00,35.2,35.28,35.2,35.23,17438.0,31.9112,31.9837,31.9112,31.9384,17438.0
2021-09-08 11:05:00,35.24,35.27,35.21,35.23,38815.0,31.9474,31.9746,31.9202,31.9384,38815.0
2021-09-08 11:10:00,35.23,35.23,35.2,35.23,13546.0,31.9384,31.9384,31.9112,31.9384,13546.0
2021-09-08 11:15:00,35.23,35.25,35.2,35.22,32519.0,31.9384,31.9565,31.9112,31.9293,32519.0
2021-09-08 11:20:00,35.22,35.22,35.2,35.22,14759.0,31.9293,31.9293,31.9112,31.9293,14759.0
2021-09-08 11:25:00,35.22,35.22,35.19,35.19,8184.0,31.9293,31.9293,31.9021,31.9021,8184.0
2021-09-08 11:30:00,35.2,35.2,35.15,35.15,21299.0,31.9112,31.9112,31.8658,31.8658,21299.0
2021-09-08 11:35:00,35.15,35.16,35.15,35.16,5756.0,31.8658,31.8749,31.8658,31.8749,5756.0
2021-09-08 11:40:00,35.16,35.18,35.15,35.18,19892.0,31.8749,31.893,31.8658,31.893,19892.0
2021-09-08 11:45:00,35.18,35.19,35.18,35.19,7799.0,31.893,31.9021,31.893,31.9021,7799.0
2021-09-08 11:50:00,35.19,35.24,35.18,35.22,17022.0,31.9021,31.9474,31.893,31.9293,17022.0
2021-09-08 11:55:00,35.22,35.24,35.19,35.2,23519.0,31.9293,31.9474,31.9021,31.9112,23519.0
2021-09-08 12:00:00,35.19,35.2,35.18,35.18,41824.0,31.9021,31.9112,31.893,31.893,41824.0
2021-09-08 12:05:00,35.18,35.2,35.18,35.2,20281.0,31.893,31.9112,31.893,31.9112,20281.0
2021-09-08 12:10:00,35.2,35.21,35.19,35.21,8319.0,31.9112,31.9202,31.9021,31.9202,8319.0
2021-09-08 12:15:00,35.2,35.22,35.18,35.22,12715.0,31.9112,31.9293,31.893,31.9293,12715.0
2021-09-08 12:20:00,35.22,35.22,35.21,35.22,9501.0,31.9293,31.9293,31.9202,31.9293,9501.0
2021-09-08 12:25:00,35.22,35.25,35.2,35.21,81281.0,31.9293,31.9565,31.9112,31.9202,81281.0
2021-09-08 12:30:00,35.21,35.23,35.2,35.22,74146.0,31.9202,31.9384,31.9112,31.9293,74146.0
2021-09-08 12:35:00,35.22,35.22,35.21,35.22,3100.0,31.9293,31.9293,31.9202,31.9293,3100.0
2021-09-08 12:40:00,35.21,35.22,35.21,35.22,10722.0,31.9202,31.9293,31.9202,31.9293,10722.0
2021-09-08 12:45:00,35.21,35.23,35.21,35.22,26312.0,31.9202,31.9384,31.9202,31.9293,26312.0
2021-09-08 12:50:00,35.22,35.22,35.18,35.2,28555.0,31.9293,31.9293,31.893,31.9112,28555.0
2021-09-08 12:55:00,35.2,35.2,35.19,35.2,4164.0,31.9112,31.9112,31.9021,31.9112,4164.0
2021-09-08 13:00:00,35.2,35.21,35.18,35.19,7975.0,31.9112,31.9202,31.893,31.9021,7975.0
2021-09-08 13:05:00,35.19,35.2,35.18,35.2,5226.0,31.9021,31.9112,31.893,31.9112,5226.0
2021-09-08 13:10:00,35.2,35.21,35.19,35.2,8570.0,31.9112,31.9202,31.9021,31.9112,8570.0
2021-09-08 13:15:00,35.2,35.23,35.2,35.21,14038.0,31.9112,31.9384,31.9112,31.9202,14038.0
2021-09-08 13:20:00,35.21,35.26,35.21,35.25,52500.0,31.9202,31.9656,31.9202,31.9565,52500.0
2021-09-08 13:25:00,35.25,35.25,35.24,35.25,6400.0,31.9565,31.9565,31.9474,31.9565,6400.0
2021-09-08 13:30:00,35.25,35.26,35.24,35.25,6899.0,31.9565,31.9656,31.9474,31.9565,6899.0
2021-09-08 13:35:00,35.26,35.26,35.23,35.25,15610.0,31.9656,31.9656,31.9384,31.9565,15610.0
2021-09-08 13:40:00,35.25,35.26,35.24,35.25,15119.0,31.9565,31.9656,31.9474,31.9565,15119.0
2021-09-08 13:45:00,35.25,35.26,35.24,35.26,3497.0,31.9565,31.9656,31.9474,31.9656,3497.0
2021-09-08 13:50:00,35.25,35.26,35.22,35.23,13858.0,31.9565,31.9656,31.9293,31.9384,13858.0
2021-09-08 13:55:00,35.23,35.23,35.22,35.23,3400.0,31.9384,31.9384,31.9293,31.9384,3400.0
2021-09-08 14:00:00,35.23,35.25,35.22,35.24,30623.0,31.9384,31.9565,31.9293,31.9474,30623.0
2021-09-08 14:05:00,35.23,35.24,35.21,35.22,25647.0,31.9384,31.9474,31.9202,31.9293,25647.0
2021-09-08 14:10:00,35.23,35.25,35.22,35.25,13478.0,31.9384,31.9565,31.9293,31.9565,13478.0
2021-09-08 14:15:00,35.25,35.25,35.23,35.23,37179.0,31.9565,31.9565,31.9384,31.9384,37179.0
2021-09-08 14:20:00,35.23,35.26,35.23,35.25,42079.0,31.9384,31.9656,31.9384,31.9565,42079.0
2021-09-08 14:25:00,35.25,35.26,35.24,35.26,16133.0,31.9565,31.9656,31.9474,31.9656,16133.0
2021-09-08 14:30:00,35.26,35.27,35.25,35.27,9492.0,31.9656,31.9746,31.9565,31.9746,9492.0
2021-09-08 14:35:00,35.27,35.28,35.25,35.26,17500.0,31.9746,31.9837,31.9565,31.9656,17500.0
2021-09-08 14:40:00,35.25,35.27,35.25,35.25,11159.0,31.9565,31.9746,31.9565,31.9565,11159.0
2021-09-08 14:45:00,35.26,35.27,35.25,35.26,10365.0,31.9656,31.9746,31.9565,31.9656,10365.0
2021-09-08 14:50:00,35.26,35.31,35.26,35.3,16445.0,31.9656,32.0109,31.9656,32.0018,16445.0
2021-09-08 14:55:00,35.31,35.32,35.29,35.3,20974.0,32.0109,32.0199,31.9928,32.0018,20974.0
2021-09-08 15:00:00,35.3,35.31,35.28,35.28,30118.0,32.0018,32.0109,31.9837,31.9837,30118.0
2021-09-08 15:05:00,35.28,35.29,35.28,35.28,4827.0,31.9837,31.9928,31.9837,31.9837,4827.0
2021-09-08 15:10:00,35.28,35.29,35.27,35.28,42850.0,31.9837,31.9928,31.9746,31.9837,42850.0
2021-09-08 15:15:00,35.27,35.28,35.25,35.25,25779.0,31.9746,31.9837,31.9565,31.9565,25779.0
2021-09-08 15:20:00,35.26,35.26,35.25,35.26,18854.0,31.9656,31.9656,31.9565,31.9656,18854.0
2021-09-08 15:25:00,35.26,35.26,35.25,35.25,41774.0,31.9656,31.9656,31.9565,31.9565,41774.0
2021-09-08 15:30:00,35.25,35.26,35.24,35.25,44602.0,31.9565,31.9656,31.9474,31.9565,44602.0
2021-09-08 15:35:00,35.26,35.26,35.23,35.25,77624.0,31.9656,31.9656,31.9384,31.9565,77624.0
2021-09-08 15:40:00,35.26,35.28,35.25,35.28,57917.0,31.9656,31.9837,31.9565,31.9837,57917.0
2021-09-08 15:45:00,35.28,35.3,35.27,35.3,47498.0,31.9837,32.0018,31.9746,32.0018,47498.0
2021-09-08 15:50:00,35.3,35.31,35.24,35.27,259861.0,32.0018,32.0109,31.9474,31.9746,259861.0
2021-09-08 15:55:00,35.27,35.3,35.26,35.3,255435.0,31.9746,32.0018,31.9656,32.0018,255435.0
2021-09-09 09:30:00,35.29,35.29,35.04,35.1,87678.0,31.9928,31.9928,31.7661,31.8205,87678.0
2021-09-09 09:35:00,35.1,35.13,35.05,35.11,29873.0,31.8205,31.8477,31.7752,31.8296,29873.0
2021-09-09 09:40:00,35.11,35.13,35.1,35.1,49366.0,31.8296,31.8477,31.8205,31.8205,49366.0
2021-09-09 09:45:00,35.11,35.18,35.11,35.17,34062.0,31.8296,31.893,31.8296,31.884,34062.0
2021-09-09 09:50:00,35.18,35.23,35.17,35.17,27765.0,31.893,31.9384,31.884,31.884,27765.0
2021-09-09 09:55:00,35.17,35.17,35.09,35.1,51324.0,31.884,31.884,31.8114,31.8205,51324.0
2021-09-09 10:00:00,35.09,35.1,34.99,34.99,62237.0,31.8114,31.8205,31.7208,31.7208,62237.0
2021-09-09 10:05:00,35.0,35.0,34.88,34.9,54367.0,31.7298,31.7298,31.6211,31.6392,54367.0
2021-09-09 10:10:00,34.9,34.95,34.87,34.91,66877.0,31.6392,31.6845,31.612,31.6483,66877.0
2021-09-09 10:15:00,34.91,34.95,34.88,34.89,33826.0,31.6483,31.6845,31.6211,31.6301,33826.0
2021-09-09 10:20:00,34.88,34.91,34.85,34.86,42953.0,31.6211,31.6483,31.5939,31.6029,42953.0
2021-09-09 10:25:00,34.86,34.88,34.84,34.84,35789.0,31.6029,31.6211,31.5848,31.5848,35789.0
2021-09-09 10:30:00,34.84,34.89,34.84,34.88,36883.0,31.5848,31.6301,31.5848,31.6211,36883.0
2021-09-09 10:35:00,34.88,34.89,34.86,34.87,28568.0,31.6211,31.6301,31.6029,31.612,28568.0
2021-09-09 10:40:00,34.86,34.92,34.85,34.92,42480.0,31.6029,31.6573,31.5939,31.6573,42480.0
2021-09-09 10:45:00,34.91,34.92,34.9,34.91,11748.0,31.6483,31.6573,31.6392,31.6483,11748.0
2021-09-09 10:50:00,34.91,34.92,34.91,34.91,20076.0,31.6483,31.6573,31.6483,31.6483,20076.0
2021-09-09 10:55:00,34.91,34.92,34.91,34.91,18715.0,31.6483,31.6573,31.6483,31.6483,18715.0
2021-09-09 11:00:00,34.91,34.98,34.89,34.95,74049.0,31.6483,31.7117,31.6301,31.6845,74049.0
2021-09-09 11:05:00,34.95,34.95,34.92,34.93,27229.0,31.6845,31.6845,31.6573,31.6664,27229.0
2021-09-09 11:10:00,34.93,34.94,34.88,34.89,24807.0,31.6664,31.6755,31.6211,31.6301,24807.0
2021-09-09 11:15:00,34.88,34.88,34.85,34.88,24418.0,31.6211,31.6211,31.5939,31.6211,24418.0
2021-09-09 11:20:00,34.88,34.91,34.87,34.9,19074.0,31.6211,31.6483,31.612,31.6392,19074.0
2021-09-09 11:25:00,34.9,34.9,34.88,34.88,10129.0,31.6392,31.6392,31.6211,31.6211,10129.0
2021-09-09 11:30:00,34.89,34.89,34.87,34.88,11911.0,31.6301,31.6301,31.612,31.6211,11911.0
2021-09-09 11:35:00,34.88,34.92,34.87,34.91,37644.0,31.6211,31.6573,31.612,31.6483,37644.0
2021-09-09 11:40:00,34.92,34.92,34.89,34.91,24065.0,31.6573,31.6573,31.6301,31.6483,24065.0
2021-09-09 11:45:00,34.91,34.91,34.87,34.88,19562.0,31.6483,31.6483,31.612,31.6211,19562.0
2021-09-09 11:50:00,34.89,34.91,34.88,34.89,12388.0,31.6301,31.6483,31.6211,31.6301,12388.0
2021-09-09 11:55:00,34.89,34.89,34.87,34.89,9835.0,31.6301,31.6301,31.612,31.6301,9835.0
2021-09-09 12:00:00,34.89,34.89,34.82,34.82,19868.0,31.6301,31.6301,31.5667,31.5667,19868.0
2021-09-09 12:05:00,34.82,34.87,34.81,34.87,35128.0,31.5667,31.612,31.5576,31.612,35128.0
2021-09-09 12:10:00,34.86,34.87,34.85,34.86,11623.0,31.6029,31.612,31.5939,31.6029,11623.0
2021-09-09 12:15:00,34.85,34.86,34.83,34.86,33279.0,31.5939,31.6029,31.5757,31.6029,33279.0
2021-09-09 12:20:00,34.87,34.92,34.87,34.92,26777.0,31.612,31.6573,31.612,31.6573,26777.0
2021-09-09 12:25:00,34.91,34.93,34.89,34.9,19293.0,31.6483,31.6664,31.6301,31.6392,19293.0
2021-09-09 12:30:00,34.9,34.91,34.88,34.9,29562.0,31.6392,31.6483,31.6211,31.6392,29562.0
2021-09-09 12:35:00,34.89,34.91,34.89,34.91,10684.0,31.6301,31.6483,31.6301,31.6483,10684.0
2021-09-09 12:40:00,34.91,34.92,34.9,34.91,20603.0,31.6483,31.6573,31.6392,31.6483,20603.0
2021-09-09 12:45:00,34.91,34.94,34.91,34.91,21402.0,31.6483,31.6755,31.6483,31.6483,21402.0
2021-09-09 12:50:00,34.91,34.93,34.91,34.91,12243.0,31.6483,31.6664,31.6483,31.6483,12243.0
2021-09-09 12:55:00,34.91,34.92,34.89,34.9,21199.0,31.6483,31.6573,31.6301,31.6392,21199.0
2021-09-09 13:00:00,34.9,34.95,34.89,34.95,21660.0,31.6392,31.6845,31.6301,31.6845,21660.0
2021-09-09 13:05:00,34.95,34.96,34.94,34.94,17549.0,31.6845,31.6936,31.6755,31.6755,17549.0
2021-09-09 13:10:00,34.94,34.95,34.92,34.93,19530.0,31.6755,31.6845,31.6573,31.6664,19530.0
2021-09-09 13:15:00,34.92,34.94,34.91,34.94,15119.0,31.6573,31.6755,31.6483,31.6755,15119.0
2021-09-09 13:20:00,34.93,34.94,34.88,34.94,48853.0,31.6664,31.6755,31.6211,31.6755,48853.0
2021-09-09 13:25:00,34.93,34.94,34.89,34.9,42119.0,31.6664,31.6755,31.6301,31.6392,42119.0
2021-09-09 13:30:00,34.9,34.94,34.87,34.88,135485.0,31.6392,31.6755,31.612,31.6211,135485.0
2021-09-09 13:35:00,34.87,34.87,34.84,34.87,24227.0,31.612,31.612,31.5848,31.612,24227.0
2021-09-09 13:40:00,34.87,34.89,34.85,34.89,17750.0,31.612,31.6301,31.5939,31.6301,17750.0
2021-09-09 13:45:00,34.88,34.89,34.84,34.87,27978.0,31.6211,31.6301,31.5848,31.612,27978.0
2021-09-09 13:50:00,34.88,34.88,34.86,34.87,6490.0,31.6211,31.6211,31.6029,31.612,6490.0
2021-09-09 13:55:00,34.87,34.89,34.86,34.88,13406.0,31.612,31.6301,31.6029,31.6211,13406.0
2021-09-09 14:00:00,34.87,34.87,34.8,34.83,31665.0,31.612,31.612,31.5485,31.5757,31665.0
2021-09-09 14:05:00,34.83,34.85,34.83,34.84,10096.0,31.5757,31.5939,31.5757,31.5848,10096.0
2021-09-09 14:10:00,34.84,34.86,34.83,34.86,25682.0,31.5848,31.6029,31.5757,31.6029,25682.0
2021-09-09 14:15:00,34.86,34.87,34.85,34.87,11186.0,31.6029,31.612,31.5939,31.612,11186.0
2021-09-09 14:20:00,34.87,34.92,34.86,34.9,45018.0,31.612,31.6573,31.6029,31.6392,45018.0
2021-09-09 14:25:00,34.9,34.92,34.9,34.9,9003.0,31.6392,31.6573,31.6392,31.6392,9003.0
2021-09-09 14:30:00,34.91,34.91,34.89,34.9,49582.0,31.6483,31.6483,31.6301,31.6392,49582.0
2021-09-09 14:35:00,34.9,34.9,34.86,34.88,50944.0,31.6392,31.6392,31.6029,31.6211,50944.0
2021-09-09 14:40:00,34.88,34.91,34.87,34.91,37617.0,31.6211,31.6483,31.612,31.6483,37617.0
2021-09-09 14:45:00,34.91,34.93,34.9,34.93,10687.0,31.6483,31.6664,31.6392,31.6664,10687.0
2021-09-09 14:50:00,34.93,34.94,34.91,34.92,21986.0,31.6664,31.6755,31.6483,31.6573,21986.0
2021-09-09 14:55:00,34.93,34.94,34.92,34.93,18160.0,31.6664,31.6755,31.6573,31.6664,18160.0
2021-09-09 15:00:00,34.93,34.94,34.93,34.94,7512.0,31.6664,31.6755,31.6664,31.6755,7512.0
2021-09-09 15:05:00,34.94,34.94,34.91,34.91,15346.0,31.6755,31.6755,31.6483,31.6483,15346.0
2021-09-09 15:10:00,34.91,34.96,34.91,34.94,30920.0,31.6483,31.6936,31.6483,31.6755,30920.0
2021-09-09 15:15:00,34.93,34.94,34.9,34.9,17850.0,31.6664,31.6755,31.6392,31.6392,17850.0
2021-09-09 15:20:00,34.91,34.92,34.9,34.91,25833.0,31.6483,31.6573,31.6392,31.6483,25833.0
2021-09-09 15:25:00,34.91,34.93,34.9,34.93,28089.0,31.6483,31.6664,31.6392,31.6664,28089.0
2021-09-09 15:30:00,34.93,34.93,34.89,34.9,45728.0,31.6664,31.6664,31.6301,31.6392,45728.0
2021-09-09 15:35:00,34.89,34.91,34.89,34.91,27278.0,31.6301,31.6483,31.6301,31.6483,27278.0
2021-09-09 15:40:00,34.91,34.94,34.89,34.94,54088.0,31.6483,31.6755,31.6301,31.6755,54088.0
2021-09-09 15:45:00,34.94,34.94,34.89,34.9,58184.0,31.6755,31.6755,31.6301,31.6392,58184.0
2021-09-09 15:50:00,34.89,34.89,34.81,34.82,145871.0,31.6301,31.6301,31.5576,31.5667,145871.0
2021-09-09 15:55:00,34.82,34.83,34.79,34.83,274956.0,31.5667,31.5757,31.5395,31.5757,274956.0
2021-09-10 09:30:00,34.83,34.84,34.71,34.78,55099.0,31.5757,31.5848,31.4669,31.5304,55099.0
2021-09-10 09:35:00,34.77,34.78,34.74,34.76,22019.0,31.5213,31.5304,31.4941,31.5123,22019.0
2021-09-10 09:40:00,34.77,34.83,34.74,34.75,43798.0,31.5213,31.5757,31.4941,31.5032,43798.0
2021-09-10 09:45:00,34.76,34.79,34.76,34.77,32185.0,31.5123,31.5395,31.5123,31.5213,32185.0
2021-09-10 09:50:00,34.76,34.79,34.73,34.77,28531.0,31.5123,31.5395,31.4851,31.5213,28531.0
2021-09-10 09:55:00,34.77,34.81,34.76,34.79,40797.0,31.5213,31.5576,31.5123,31.5395,40797.0
2021-09-10 10:00:00,34.78,34.85,34.78,34.82,51404.0,31.5304,31.5939,31.5304,31.5667,51404.0
2021-09-10 10:05:00,34.83,34.86,34.83,34.84,53172.0,31.5757,31.6029,31.5757,31.5848,53172.0
2021-09-10 10:10:00,34.85,34.86,34.8,34.82,23109.0,31.5939,31.6029,31.5485,31.5667,23109.0
2021-09-10 10:15:00,34.82,34.86,34.8,34.8,83510.0,31.5667,31.6029,31.5485,31.5485,83510.0
2021-09-10 10:20:00,34.8,34.84,34.8,34.82,133161.0,31.5485,31.5848,31.5485,31.5667,133161.0
2021-09-10 10:25:00,34.81,34.82,34.73,34.74,15037.0,31.5576,31.5667,31.4851,31.4941,15037.0
2021-09-10 10:30:00,34.74,34.76,34.72,34.75,22536.0,31.4941,31.5123,31.476,31.5032,22536.0
2021-09-10 10:35:00,34.76,34.81,34.75,34.75,22358.0,31.5123,31.5576,31.5032,31.5032,22358.0
2021-09-10 10:40:00,34.76,34.76,34.72,34.73,12017.0,31.5123,31.5123,31.476,31.4851,12017.0
2021-09-10 10:45:00,34.73,34.75,34.69,34.7,32405.0,31.4851,31.5032,31.4488,31.4579,32405.0
2021-09-10 10:50:00,34.71,34.72,34.69,34.71,42805.0,31.4669,31.476,31.4488,31.4669,42805.0
2021-09-10 10:55:00,34.7,34.73,34.68,34.73,32133.0,31.4579,31.4851,31.4397,31.4851,32133.0
2021-09-10 11:00:00,34.73,34.79,34.73,34.76,24372.0,31.4851,31.5395,31.4851,31.5123,24372.0
2021-09-10 11:05:00,34.77,34.78,34.74,34.77,30152.0,31.5213,31.5304,31.4941,31.5213,30152.0
2021-09-10 11:10:00,34.77,34.8,34.77,34.8,26537.0,31.5213,31.5485,31.5213,31.5485,26537.0
2021-09-10 11:15:00,34.8,34.84,34.79,34.8,23599.0,31.5485,31.5848,31.5395,31.5485,23599.0
2021-09-10 11:20:00,34.8,34.84,34.79,34.81,24940.0,31.5485,31.5848,31.5395,31.5576,24940.0
2021-09-10 11:25:00,34.81,34.82,34.81,34.82,13725.0,31.5576,31.5667,31.5576,31.5667,13725.0
2021-09-10 11:30:00,34.82,34.83,34.78,34.8,50567.0,31.5667,31.5757,31.5304,31.5485,50567.0
2021-09-10 11:35:00,34.8,34.82,34.79,34.82,17438.0,31.5485,31.5667,31.5395,31.5667,17438.0
2021-09-10 11:40:00,34.81,34.82,34.79,34.8,9724.0,31.5576,31.5667,31.5395,31.5485,9724.0
2021-09-10 11:45:00,34.8,34.82,34.79,34.82,19460.0,31.5485,31.5667,31.5395,31.5667,19460.0
2021-09-10 11:50:00,34.82,34.83,34.79,34.8,62323.0,31.5667,31.5757,31.5395,31.5485,62323.0
2021-09-10 11:55:00,34.8,34.81,34.78,34.79,22729.0,31.5485,31.5576,31.5304,31.5395,22729.0
2021-09-10 12:00:00,34.8,34.81,34.78,34.79,16991.0,31.5485,31.5576,31.5304,31.5395,16991.0
2021-09-10 12:05:00,34.79,34.82,34.78,34.82,21226.0,31.5395,31.5667,31.5304,31.5667,21226.0
2021-09-10 12:10:00,34.82,34.85,34.82,34.84,7866.0,31.5667,31.5939,31.5667,31.5848,7866.0
2021-09-10 12:15:00,34.84,34.86,34.82,34.82,13755.0,31.5848,31.6029,31.5667,31.5667,13755.0
2021-09-10 12:20:00,34.83,34.84,34.82,34.84,7969.0,31.5757,31.5848,31.5667,31.5848,7969.0
2021-09-10 12:25:00,34.84,34.84,34.81,34.82,31583.0,31.5848,31.5848,31.5576,31.5667,31583.0
2021-09-10 12:30:00,34.81,34.84,34.79,34.82,32316.0,31.5576,31.5848,31.5395,31.5667,32316.0
2021-09-10 12:35:00,34.83,34.85,34.83,34.84,10045.0,31.5757,31.5939,31.5757,31.5848,10045.0
2021-09-10 12:40:00,34.83,34.84,34.82,34.83,19147.0,31.5757,31.5848,31.5667,31.5757,19147.0
2021-09-10 12:45:00,34.83,34.83,34.82,34.83,5005.0,31.5757,31.5757,31.5667,31.5757,5005.0
2021-09-10 12:50:00,34.83,34.86,34.82,34.84,15412.0,31.5757,31.6029,31.5667,31.5848,15412.0
2021-09-10 12:55:00,34.85,34.85,34.82,34.83,34364.0,31.5939,31.5939,31.5667,31.5757,34364.0
2021-09-10 13:00:00,34.83,34.88,34.83,34.88,23782.0,31.5757,31.6211,31.5757,31.6211,23782.0
2021-09-10 13:05:00,34.88,34.9,34.87,34.89,19555.0,31.6211,31.6392,31.612,31.6301,19555.0
2021-09-10 13:10:00,34.89,34.89,34.84,34.89,17736.0,31.6301,31.6301,31.5848,31.6301,17736.0
2021-09-10 13:15:00,34.89,34.91,34.87,34.89,14361.0,31.6301,31.6483,31.612,31.6301,14361.0
2021-09-10 13:20:00,34.9,34.9,34.87,34.89,18531.0,31.6392,31.6392,31.612,31.6301,18531.0
2021-09-10 13:25:00,34.89,34.89,34.87,34.89,10619.0,31.6301,31.6301,31.612,31.6301,10619.0
2021-09-10 13:30:00,34.89,34.91,34.88,34.91,9817.0,31.6301,31.6483,31.6211,31.6483,9817.0
2021-09-10 13:35:00,34.91,34.92,34.9,34.92,20679.0,31.6483,31.6573,31.6392,31.6573,20679.0
2021-09-10 13:40:00,34.92,34.92,34.89,34.91,14236.0,31.6573,31.6573,31.6301,31.6483,14236.0
2021-09-10 13:45:00,34.91,34.94,34.91,34.94,8791.0,31.6483,31.6755,31.6483,31.6755,8791.0
2021-09-10 13:50:00,34.94,34.94,34.92,34.93,18192.0,31.6755,31.6755,31.6573,31.6664,18192.0
2021-09-10 13:55:00,34.94,34.96,34.92,34.95,21762.0,31.6755,31.6936,31.6573,31.6845,21762.0
2021-09-10 14:00:00,34.95,34.97,34.94,34.97,18886.0,31.6845,31.7027,31.6755,31.7027,18886.0
2021-09-10 14:05:00,34.97,34.99,34.96,34.98,18418.0,31.7027,31.7208,31.6936,31.7117,18418.0
2021-09-10 14:10:00,34.98,34.98,34.95,34.96,17299.0,31.7117,31.7117,31.6845,31.6936,17299.0
2021-09-10 14:15:00,34.97,34.97,34.94,34.95,25627.0,31.7027,31.7027,31.6755,31.6845,25627.0
2021-09-10 14:20:00,34.95,35.0,34.95,35.0,20504.0,31.6845,31.7298,31.6845,31.7298,20504.0
2021-09-10 14:25:00,35.0,35.01,34.98,35.0,16527.0,31.7298,31.7389,31.7117,31.7298,16527.0
2021-09-10 14:30:00,35.0,35.02,34.99,35.02,29347.0,31.7298,31.748,31.7208,31.748,29347.0
2021-09-10 14:35:00,35.02,35.04,35.01,35.03,15722.0,31.748,31.7661,31.7389,31.757,15722.0
2021-09-10 14:40:00,35.04,35.05,35.03,35.03,18160.0,31.7661,31.7752,31.757,31.757,18160.0
2021-09-10 14:45:00,35.04,35.06,35.03,35.05,20512.0,31.7661,31.7842,31.757,31.7752,20512.0
2021-09-10 14:50:00,35.05,35.06,35.04,35.05,15176.0,31.7752,31.7842,31.7661,31.7752,15176.0
2021-09-10 14:55:00,35.05,35.06,35.03,35.05,22142.0,31.7752,31.7842,31.757,31.7752,22142.0
2021-09-10 15:00:00,35.05,35.05,35.03,35.04,12720.0,31.7752,31.7752,31.757,31.7661,12720.0
2021-09-10 15:05:00,35.05,35.07,35.04,35.05,85767.0,31.7752,31.7933,31.7661,31.7752,85767.0
2021-09-10 15:10:00,35.05,35.07,35.02,35.04,23406.0,31.7752,31.7933,31.748,31.7661,23406.0
2021-09-10 15:15:00,35.04,35.05,35.0,35.01,71500.0,31.7661,31.7752,31.7298,31.7389,71500.0
2021-09-10 15:20:00,35.01,35.03,35.01,35.02,38497.0,31.7389,31.757,31.7389,31.748,38497.0
2021-09-10 15:25:00,35.02,35.05,35.01,35.04,27271.0,31.748,31.7752,31.7389,31.7661,27271.0
2021-09-10 15:30:00,35.04,35.06,35.01,35.02,51895.0,31.7661,31.7842,31.7389,31.748,51895.0
2021-09-10 15:35:00,35.02,35.02,34.96,34.97,46533.0,31.748,31.748,31.6936,31.7027,46533.0
2021-09-10 15:40:00,34.97,34.98,34.94,34.95,56840.0,31.7027,31.7117,31.6755,31.6845,56840.0
2021-09-10 15:45:00,34.95,34.96,34.92,34.93,61518.0,31.6845,31.6936,31.6573,31.6664,61518.0
2021-09-10 15:50:00,34.92,35.03,34.92,34.94,398425.0,31.6573,31.757,31.6573,31.6755,398425.0
2021-09-10 15:55:00,34.95,34.95,34.82,34.83,469203.0,31.6845,31.6845,31.5667,31.5757,469203.0
2021-09-13 09:30:00,35.01,35.06,34.91,35.0,146958.0,31.7389,31.7842,31.6483,31.7298,146958.0
2021-09-13 09:35:00,35.0,35.14,34.98,35.12,59901.0,31.7298,31.8568,31.7117,31.8386,59901.0
2021-09-13 09:40:00,35.14,35.26,35.13,35.25,44245.0,31.8568,31.9656,31.8477,31.9565,44245.0
2021-09-13 09:45:00,35.24,35.26,35.2,35.22,29130.0,31.9474,31.9656,31.9112,31.9293,29130.0
2021-09-13 09:50:00,35.22,35.23,35.15,35.16,16908.0,31.9293,31.9384,31.8658,31.8749,16908.0
2021-09-13 09:55:00,35.17,35.24,35.16,35.22,37765.0,31.884,31.9474,31.8749,31.9293,37765.0
2021-09-13 10:00:00,35.22,35.22,35.13,35.18,41682.0,31.9293,31.9293,31.8477,31.893,41682.0
2021-09-13 10:05:00,35.17,35.23,35.15,35.23,36310.0,31.884,31.9384,31.8658,31.9384,36310.0
2021-09-13 10:10:00,35.23,35.3,35.21,35.26,45365.0,31.9384,32.0018,31.9202,31.9656,45365.0
2021-09-13 10:15:00,35.26,35.27,35.15,35.17,21949.0,31.9656,31.9746,31.8658,31.884,21949.0
2021-09-13 10:20:00,35.16,35.17,35.13,35.13,7881.0,31.8749,31.884,31.8477,31.8477,7881.0
2021-09-13 10:25:00,35.14,35.15,35.12,35.15,23595.0,31.8568,31.8658,31.8386,31.8658,23595.0
2021-09-13 10:30:00,35.15,35.19,35.14,35.17,23079.0,31.8658,31.9021,31.8568,31.884,23079.0
2021-09-13 10:35:00,35.15,35.2,35.15,35.18,10276.0,31.8658,31.9112,31.8658,31.893,10276.0
2021-09-13 10:40:00,35.18,35.18,35.11,35.12,9852.0,31.893,31.893,31.8296,31.8386,9852.0
2021-09-13 10:45:00,35.12,35.18,35.11,35.16,30699.0,31.8386,31.893,31.8296,31.8749,30699.0
2021-09-13 10:50:00,35.17,35.18,35.15,35.18,11732.0,31.884,31.893,31.8658,31.893,11732.0
2021-09-13 10:55:00,35.18,35.23,35.17,35.2,17289.0,31.893,31.9384,31.884,31.9112,17289.0
2021-09-13 11:00:00,35.2,35.21,35.15,35.16,15026.0,31.9112,31.9202,31.8658,31.8749,15026.0
2021-09-13 11:05:00,35.16,35.17,35.14,35.16,12331.0,31.8749,31.884,31.8568,31.8749,12331.0
2021-09-13 11:10:00,35.16,35.2,35.14,35.18,36011.0,31.8749,31.9112,31.8568,31.893,36011.0
2021-09-13 11:15:00,35.18,35.18,35.14,35.16,12299.0,31.893,31.893,31.8568,31.8749,12299.0
2021-09-13 11:20:00,35.15,35.19,35.12,35.19,28381.0,31.8658,31.9021,31.8386,31.9021,28381.0
2021-09-13 11:25:00,35.18,35.18,35.15,35.16,14335.0,31.893,31.893,31.8658,31.8749,14335.0
2021-09-13 11:30:00,35.16,35.22,35.15,35.22,24854.0,31.8749,31.9293,31.8658,31.9293,24854.0
2021-09-13 11:35:00,35.22,35.25,35.18,35.25,11934.0,31.9293,31.9565,31.893,31.9565,11934.0
2021-09-13 11:40:00,35.25,35.25,35.22,35.25,7122.0,31.9565,31.9565,31.9293,31.9565,7122.0
2021-09-13 11:45:00,35.24,35.26,35.23,35.25,27587.0,31.9474,31.9656,31.9384,31.9565,27587.0
2021-09-13 11:50:00,35.26,35.26,35.24,35.25,6383.0,31.9656,31.9656,31.9474,31.9565,6383.0
2021-09-13 11:55:00,35.25,35.26,35.23,35.23,10606.0,31.9565,31.9656,31.9384,31.9384,10606.0
2021-09-13 12:00:00,35.23,35.23,35.19,35.2,4566.0,31.9384,31.9384,31.9021,31.9112,4566.0
2021-09-13 12:05:00,35.19,35.22,35.19,35.19,8040.0,31.9021,31.9293,31.9021,31.9021,8040.0
2021-09-13 12:10:00,35.2,35.26,35.19,35.26,24897.0,31.9112,31.9656,31.9021,31.9656,24897.0
2021-09-13 12:15:00,35.25,35.26,35.23,35.23,11910.0,31.9565,31.9656,31.9384,31.9384,11910.0
2021-09-13 12:20:00,35.23,35.28,35.23,35.27,10723.0,31.9384,31.9837,31.9384,31.9746,10723.0
2021-09-13 12:25:00,35.27,35.28,35.26,35.27,15581.0,31.9746,31.9837,31.9656,31.9746,15581.0
2021-09-13 12:30:00,35.27,35.27,35.23,35.25,11377.0,31.9746,31.9746,31.9384,31.9565,11377.0
2021-09-13 12:35:00,35.25,35.28,35.24,35.26,17084.0,31.9565,31.9837,31.9474,31.9656,17084.0
2021-09-13 12:40:00,35.25,35.25,35.21,35.22,11828.0,31.9565,31.9565,31.9202,31.9293,11828.0
2021-09-13 12:45:00,35.21,35.21,35.19,35.2,3397.0,31.9202,31.9202,31.9021,31.9112,3397.0
2021-09-13 12:50:00,35.2,35.23,35.19,35.19,27158.0,31.9112,31.9384,31.9021,31.9021,27158.0
2021-09-13 12:55:00,35.19,35.2,35.17,35.2,8583.0,31.9021,31.9112,31.884,31.9112,8583.0
2021-09-13 13:00:00,35.2,35.22,35.19,35.2,5458.0,31.9112,31.9293,31.9021,31.9112,5458.0
2021-09-13 13:05:00,35.19,35.21,35.19,35.19,7255.0,31.9021,31.9202,31.9021,31.9021,7255.0
2021-09-13 13:10:00,35.2,35.2,35.15,35.15,4200.0,31.9112,31.9112,31.8658,31.8658,4200.0
2021-09-13 13:15:00,35.15,35.17,35.15,35.17,2321.0,31.8658,31.884,31.8658,31.884,2321.0
2021-09-13 13:20:00,35.16,35.17,35.16,35.16,5461.0,31.8749,31.884,31.8749,31.8749,5461.0
2021-09-13 13:25:00,35.16,35.17,35.16,35.16,3700.0,31.8749,31.884,31.8749,31.8749,3700.0
2021-09-13 13:30:00,35.16,35.17,35.12,35.12,11589.0,31.8749,31.884,31.8386,31.8386,11589.0
2021-09-13 13:35:00,35.12,35.13,35.11,35.12,3013.0,31.8386,31.8477,31.8296,31.8386,3013.0
2021-09-13 13:40:00,35.12,35.14,35.11,35.13,16254.0,31.8386,31.8568,31.8296,31.8477,16254.0
2021-09-13 13:45:00,35.13,35.13,35.11,35.12,9375.0,31.8477,31.8477,31.8296,31.8386,9375.0
2021-09-13 13:50:00,35.12,35.12,35.07,35.07,16547.0,31.8386,31.8386,31.7933,31.7933,16547.0
2021-09-13 13:55:00,35.07,35.1,35.07,35.08,11432.0,31.7933,31.8205,31.7933,31.8024,11432.0
2021-09-13 14:00:00,35.08,35.1,35.07,35.09,8491.0,31.8024,31.8205,31.7933,31.8114,8491.0
2021-09-13 14:05:00,35.08,35.09,35.05,35.07,7781.0,31.8024,31.8114,31.7752,31.7933,7781.0
2021-09-13 14:10:00,35.06,35.06,35.02,35.03,9289.0,31.7842,31.7842,31.748,31.757,9289.0
2021-09-13 14:15:00,35.04,35.04,35.02,35.03,11426.0,31.7661,31.7661,31.748,31.757,11426.0
2021-09-13 14:20:00,35.04,35.07,35.03,35.05,11004.0,31.7661,31.7933,31.757,31.7752,11004.0
2021-09-13 14:25:00,35.05,35.07,35.04,35.07,4600.0,31.7752,31.7933,31.7661,31.7933,4600.0
2021-09-13 14:30:00,35.07,35.11,35.06,35.11,88278.0,31.7933,31.8296,31.7842,31.8296,88278.0
2021-09-13 14:35:00,35.11,35.14,35.11,35.12,47140.0,31.8296,31.8568,31.8296,31.8386,47140.0
2021-09-13 14:40:00,35.12,35.13,35.11,35.13,7032.0,31.8386,31.8477,31.8296,31.8477,7032.0
2021-09-13 14:45:00,35.13,35.17,35.13,35.16,17994.0,31.8477,31.884,31.8477,31.8749,17994.0
2021-09-13 14:50:00,35.15,35.16,35.14,35.16,5722.0,31.8658,31.8749,31.8568,31.8749,5722.0
2021-09-13 14:55:00,35.16,35.17,35.14,35.16,8481.0,31.8749,31.884,31.8568,31.8749,8481.0
2021-09-13 15:00:00,35.15,35.16,35.11,35.13,27275.0,31.8658,31.8749,31.8296,31.8477,27275.0
2021-09-13 15:05:00,35.12,35.15,35.12,35.14,21853.0,31.8386,31.8658,31.8386,31.8568,21853.0
2021-09-13 15:10:00,35.15,35.17,35.13,35.16,23922.0,31.8658,31.884,31.8477,31.8749,23922.0
2021-09-13 15:15:00,35.16,35.18,35.14,35.15,17795.0,31.8749,31.893,31.8568,31.8658,17795.0
2021-09-13 15:20:00,35.15,35.15,35.13,35.15,21888.0,31.8658,31.8658,31.8477,31.8658,21888.0
2021-09-13 15:25:00,35.15,35.16,35.13,35.16,14798.0,31.8658,31.8749,31.8477,31.8749,14798.0
2021-09-13 15:30:00,35.16,35.19,35.16,35.17,21436.0,31.8749,31.9021,31.8749,31.884,21436.0
2021-09-13 15:35:00,35.17,35.17,35.14,35.16,23905.0,31.884,31.884,31.8568,31.8749,23905.0
2021-09-13 15:40:00,35.16,35.17,35.14,35.16,63305.0,31.8749,31.884,31.8568,31.8749,63305.0
2021-09-13 15:45:00,35.17,35.18,35.15,35.18,40192.0,31.884,31.893,31.8658,31.893,40192.0
2021-09-13 15:50:00,35.18,35.2,35.16,35.18,80911.0,31.893,31.9112,31.8749,31.893,80911.0
2021-09-13 15:55:00,35.17,35.18,35.14,35.15,181616.0,31.884,31.893,31.8568,31.8658,181616.0
2021-09-14 09:30:00,35.26,35.31,35.21,35.29,56308.0,31.9656,32.0109,31.9202,31.9928,56308.0
2021-09-14 09:35:00,35.3,35.33,35.17,35.17,42243.0,32.0018,32.029,31.884,31.884,42243.0
2021-09-14 09:40:00,35.16,35.31,35.16,35.31,27694.0,31.8749,32.0109,31.8749,32.0109,27694.0
2021-09-14 09:45:00,35.31,35.36,35.26,35.3,29824.0,32.0109,32.0562,31.9656,32.0018,29824.0
2021-09-14 09:50:00,35.3,35.32,35.25,35.26,31316.0,32.0018,32.0199,31.9565,31.9656,31316.0
2021-09-14 09:55:00,35.26,35.26,35.21,35.22,45560.0,31.9656,31.9656,31.9202,31.9293,45560.0
2021-09-14 10:00:00,35.22,35.26,35.18,35.19,40596.0,31.9293,31.9656,31.893,31.9021,40596.0
2021-09-14 10:05:00,35.19,35.25,35.16,35.21,141608.0,31.9021,31.9565,31.8749,31.9202,141608.0
2021-09-14 10:10:00,35.21,35.22,35.14,35.21,24370.0,31.9202,31.9293,31.8568,31.9202,24370.0
2021-09-14 10:15:00,35.22,35.26,35.22,35.24,8826.0,31.9293,31.9656,31.9293,31.9474,8826.0
2021-09-14 10:20:00,35.23,35.24,35.18,35.18,11367.0,31.9384,31.9474,31.893,31.893,11367.0
2021-09-14 10:25:00,35.18,35.21,35.15,35.19,23969.0,31.893,31.9202,31.8658,31.9021,23969.0
2021-09-14 10:30:00,35.19,35.23,35.19,35.22,16259.0,31.9021,31.9384,31.9021,31.9293,16259.0
2021-09-14 10:35:00,35.22,35.26,35.22,35.23,19842.0,31.9293,31.9656,31.9293,31.9384,19842.0
2021-09-14 10:40:00,35.22,35.27,35.22,35.25,14791.0,31.9293,31.9746,31.9293,31.9565,14791.0
2021-09-14 10:45:00,35.25,35.28,35.24,35.24,11420.0,31.9565,31.9837,31.9474,31.9474,11420.0
2021-09-14 10:50:00,35.24,35.25,35.19,35.19,17416.0,31.9474,31.9565,31.9021,31.9021,17416.0
2021-09-14 10:55:00,35.19,35.19,35.17,35.18,6255.0,31.9021,31.9021,31.884,31.893,6255.0
2021-09-14 11:00:00,35.19,35.22,35.17,35.21,18875.0,31.9021,31.9293,31.884,31.9202,18875.0
2021-09-14 11:05:00,35.21,35.23,35.17,35.2,22918.0,31.9202,31.9384,31.884,31.9112,22918.0
2021-09-14 11:10:00,35.2,35.23,35.19,35.2,32709.0,31.9112,31.9384,31.9021,31.9112,32709.0
2021-09-14 11:15:00,35.21,35.21,35.18,35.18,25694.0,31.9202,31.9202,31.893,31.893,25694.0
2021-09-14 11:20:00,35.18,35.18,35.13,35.16,9192.0,31.893,31.893,31.8477,31.8749,9192.0
2021-09-14 11:25:00,35.16,35.21,35.15,35.2,9091.0,31.8749,31.9202,31.8658,31.9112,9091.0
2021-09-14 11:30:00,35.2,35.22,35.15,35.16,19398.0,31.9112,31.9293,31.8658,31.8749,19398.0
2021-09-14 11:35:00,35.16,35.17,35.15,35.16,9229.0,31.8749,31.884,31.8658,31.8749,9229.0
2021-09-14 11:40:00,35.16,35.16,35.15,35.15,6315.0,31.8749,31.8749,31.8658,31.8658,6315.0
2021-09-14 11:45:00,35.16,35.16,35.13,35.14,5393.0,31.8749,31.8749,31.8477,31.8568,5393.0
2021-09-14 11:50:00,35.13,35.18,35.13,35.15,37034.0,31.8477,31.893,31.8477,31.8658,37034.0
2021-09-14 11:55:00,35.15,35.15,35.14,35.15,4530.0,31.8658,31.8658,31.8568,31.8658,4530.0
2021-09-14 12:00:00,35.15,35.17,35.14,35.16,9202.0,31.8658,31.884,31.8568,31.8749,9202.0
2021-09-14 12:05:00,35.17,35.19,35.16,35.19,7365.0,31.884,31.9021,31.8749,31.9021,7365.0
2021-09-14 12:10:00,35.19,35.21,35.16,35.2,20766.0,31.9021,31.9202,31.8749,31.9112,20766.0
2021-09-14 12:15:00,35.2,35.21,35.17,35.2,10868.0,31.9112,31.9202,31.884,31.9112,10868.0
2021-09-14 12:20:00,35.2,35.21,35.18,35.18,6977.0,31.9112,31.9202,31.893,31.893,6977.0
2021-09-14 12:25:00,35.19,35.19,35.18,35.18,5900.0,31.9021,31.9021,31.893,31.893,5900.0
2021-09-14 12:30:00,35.18,35.18,35.16,35.18,6905.0,31.893,31.893,31.8749,31.893,6905.0
2021-09-14 12:35:00,35.18,35.18,35.15,35.16,6586.0,31.893,31.893,31.8658,31.8749,6586.0
2021-09-14 12:40:00,35.15,35.16,35.14,35.16,18710.0,31.8658,31.8749,31.8568,31.8749,18710.0
2021-09-14 12:45:00,35.16,35.16,35.12,35.13,33399.0,31.8749,31.8749,31.8386,31.8477,33399.0
2021-09-14 12:50:00,35.12,35.13,35.12,35.13,1500.0,31.8386,31.8477,31.8386,31.8477,1500.0
2021-09-14 12:55:00,35.13,35.14,35.11,35.13,21280.0,31.8477,31.8568,31.8296,31.8477,21280.0
2021-09-14 13:00:00,35.13,35.13,35.1,35.11,2915.0,31.8477,31.8477,31.8205,31.8296,2915.0
2021-09-14 13:05:00,35.11,35.12,35.09,35.09,31997.0,31.8296,31.8386,31.8114,31.8114,31997.0
2021-09-14 13:10:00,35.09,35.09,35.07,35.08,8848.0,31.8114,31.8114,31.7933,31.8024,8848.0
2021-09-14 13:15:00,35.08,35.1,35.07,35.09,12249.0,31.8024,31.8205,31.7933,31.8114,12249.0
2021-09-14 13:20:00,35.09,35.11,35.09,35.11,4590.0,31.8114,31.8296,31.8114,31.8296,4590.0
2021-09-14 13:25:00,35.11,35.11,35.09,35.09,6316.0,31.8296,31.8296,31.8114,31.8114,6316.0
2021-09-14 13:30:00,35.09,35.09,35.07,35.08,6905.0,31.8114,31.8114,31.7933,31.8024,6905.0
2021-09-14 13:35:00,35.07,35.09,35.07,35.09,13416.0,31.7933,31.8114,31.7933,31.8114,13416.0
2021-09-14 13:40:00,35.08,35.16,35.08,35.15,81568.0,31.8024,31.8749,31.8024,31.8658,81568.0
2021-09-14 13:45:00,35.14,35.15,35.1,35.12,8341.0,31.8568,31.8658,31.8205,31.8386,8341.0
2021-09-14 13:50:00,35.11,35.12,35.1,35.11,3378.0,31.8296,31.8386,31.8205,31.8296,3378.0
2021-09-14 13:55:00,35.11,35.12,35.1,35.12,6850.0,31.8296,31.8386,31.8205,31.8386,6850.0
2021-09-14 14:00:00,35.11,35.11,35.09,35.09,7518.0,31.8296,31.8296,31.8114,31.8114,7518.0
2021-09-14 14:05:00,35.1,35.12,35.09,35.09,10258.0,31.8205,31.8386,31.8114,31.8114,10258.0
2021-09-14 14:10:00,35.09,35.1,35.07,35.09,9505.0,31.8114,31.8205,31.7933,31.8114,9505.0
2021-09-14 14:15:00,35.09,35.12,35.08,35.12,10680.0,31.8114,31.8386,31.8024,31.8386,10680.0
2021-09-14 14:20:00,35.12,35.12,35.09,35.09,8111.0,31.8386,31.8386,31.8114,31.8114,8111.0
2021-09-14 14:25:00,35.09,35.1,35.09,35.1,5823.0,31.8114,31.8205,31.8114,31.8205,5823.0
2021-09-14 14:30:00,35.11,35.12,35.1,35.1,10918.0,31.8296,31.8386,31.8205,31.8205,10918.0
2021-09-14 14:35:00,35.09,35.1,35.08,35.09,6303.0,31.8114,31.8205,31.8024,31.8114,6303.0
2021-09-14 14:40:00,35.09,35.1,35.08,35.1,9526.0,31.8114,31.8205,31.8024,31.8205,9526.0
2021-09-14 14:45:00,35.09,35.1,35.07,35.08,8898.0,31.8114,31.8205,31.7933,31.8024,8898.0
2021-09-14 14:50:00,35.08,35.12,35.07,35.11,18147.0,31.8024,31.8386,31.7933,31.8296,18147.0
2021-09-14 14:55:00,35.1,35.12,35.09,35.12,7393.0,31.8205,31.8386,31.8114,31.8386,7393.0
2021-09-14 15:00:00,35.11,35.12,35.1,35.11,6775.0,31.8296,31.8386,31.8205,31.8296,6775.0
2021-09-14 15:05:00,35.11,35.13,35.1,35.11,11660.0,31.8296,31.8477,31.8205,31.8296,11660.0
2021-09-14 15:10:00,35.12,35.12,35.08,35.08,16438.0,31.8386,31.8386,31.8024,31.8024,16438.0
2021-09-14 15:15:00,35.09,35.09,35.05,35.06,28721.0,31.8114,31.8114,31.7752,31.7842,28721.0
2021-09-14 15:20:00,35.05,35.08,35.04,35.04,25296.0,31.7752,31.8024,31.7661,31.7661,25296.0
2021-09-14 15:25:00,35.03,35.04,35.01,35.02,16067.0,31.757,31.7661,31.7389,31.748,16067.0
2021-09-14 15:30:00,35.02,35.02,35.0,35.01,20759.0,31.748,31.748,31.7298,31.7389,20759.0
2021-09-14 15:35:00,35.0,35.01,34.98,35.01,25286.0,31.7298,31.7389,31.7117,31.7389,25286.0
2021-09-14 15:40:00,35.01,35.03,35.0,35.02,32449.0,31.7389,31.757,31.7298,31.748,32449.0
2021-09-14 15:45:00,35.02,35.03,34.97,35.0,58883.0,31.748,31.757,31.7027,31.7298,58883.0
2021-09-14 15:50:00,34.99,35.03,34.95,35.01,133003.0,31.7208,31.757,31.6845,31.7389,133003.0
2021-09-14 15:55:00,35.01,35.04,35.0,35.02,145231.0,31.7389,31.7661,31.7298,31.748,145231.0
2021-09-15 09:30:00,35.04,35.17,34.92,35.07,55530.0,31.7661,31.884,31.6573,31.7933,55530.0
2021-09-15 09:35:00,35.07,35.18,35.06,35.09,116027.0,31.7933,31.893,31.7842,31.8114,116027.0
2021-09-15 09:40:00,35.09,35.17,35.08,35.16,115136.0,31.8114,31.884,31.8024,31.8749,115136.0
2021-09-15 09:45:00,35.16,35.16,35.09,35.1,43141.0,31.8749,31.8749,31.8114,31.8205,43141.0
2021-09-15 09:50:00,35.11,35.21,35.1,35.2,21365.0,31.8296,31.9202,31.8205,31.9112,21365.0
2021-09-15 09:55:00,35.2,35.26,35.19,35.22,39652.0,31.9112,31.9656,31.9021,31.9293,39652.0
2021-09-15 10:00:00,35.21,35.22,35.17,35.19,39380.0,31.9202,31.9293,31.884,31.9021,39380.0
2021-09-15 10:05:00,35.18,35.19,35.13,35.16,49205.0,31.893,31.9021,31.8477,31.8749,49205.0
2021-09-15 10:10:00,35.15,35.18,35.11,35.16,30809.0,31.8658,31.893,31.8296,31.8749,30809.0
2021-09-15 10:15:00,35.16,35.23,35.15,35.23,20352.0,31.8749,31.9384,31.8658,31.9384,20352.0
2021-09-15 10:20:00,35.22,35.23,35.17,35.19,19442.0,31.9293,31.9384,31.884,31.9021,19442.0
2021-09-15 10:25:00,35.19,35.22,35.17,35.18,32619.0,31.9021,31.9293,31.884,31.893,32619.0
2021-09-15 10:30:00,35.19,35.22,35.18,35.21,21672.0,31.9021,31.9293,31.893,31.9202,21672.0
2021-09-15 10:35:00,35.22,35.27,35.22,35.24,33674.0,31.9293,31.9746,31.9293,31.9474,33674.0
2021-09-15 10:40:00,35.23,35.25,35.19,35.2,16799.0,31.9384,31.9565,31.9021,31.9112,16799.0
2021-09-15 10:45:00,35.2,35.24,35.2,35.23,17625.0,31.9112,31.9474,31.9112,31.9384,17625.0
2021-09-15 10:50:00,35.23,35.25,35.23,35.25,23525.0,31.9384,31.9565,31.9384,31.9565,23525.0
2021-09-15 10:55:00,35.24,35.25,35.23,35.23,43688.0,31.9474,31.9565,31.9384,31.9384,43688.0
2021-09-15 11:00:00,35.24,35.27,35.22,35.22,38157.0,31.9474,31.9746,31.9293,31.9293,38157.0
2021-09-15 11:05:00,35.22,35.23,35.21,35.22,17804.0,31.9293,31.9384,31.9202,31.9293,17804.0
2021-09-15 11:10:00,35.21,35.22,35.21,35.22,8912.0,31.9202,31.9293,31.9202,31.9293,8912.0
2021-09-15 11:15:00,35.22,35.22,35.2,35.22,14038.0,31.9293,31.9293,31.9112,31.9293,14038.0
2021-09-15 11:20:00,35.22,35.23,35.21,35.23,7878.0,31.9293,31.9384,31.9202,31.9384,7878.0
2021-09-15 11:25:00,35.23,35.26,35.22,35.26,28274.0,31.9384,31.9656,31.9293,31.9656,28274.0
2021-09-15 11:30:00,35.26,35.26,35.2,35.21,53317.0,31.9656,31.9656,31.9112,31.9202,53317.0
2021-09-15 11:35:00,35.21,35.23,35.21,35.23,45915.0,31.9202,31.9384,31.9202,31.9384,45915.0
2021-09-15 11:40:00,35.23,35.24,35.21,35.22,55335.0,31.9384,31.9474,31.9202,31.9293,55335.0
2021-09-15 11:45:00,35.22,35.22,35.2,35.22,11301.0,31.9293,31.9293,31.9112,31.9293,11301.0
2021-09-15 11:50:00,35.22,35.22,35.21,35.22,12058.0,31.9293,31.9293,31.9202,31.9293,12058.0
2021-09-15 11:55:00,35.22,35.24,35.21,35.23,18785.0,31.9293,31.9474,31.9202,31.9384,18785.0
2021-09-15 12:00:00,35.24,35.25,35.23,35.25,16975.0,31.9474,31.9565,31.9384,31.9565,16975.0
2021-09-15 12:05:00,35.25,35.26,35.22,35.23,82859.0,31.9565,31.9656,31.9293,31.9384,82859.0
2021-09-15 12:10:00,35.22,35.27,35.21,35.27,133487.0,31.9293,31.9746,31.9202,31.9746,133487.0
2021-09-15 12:15:00,35.27,35.27,35.24,35.24,15573.0,31.9746,31.9746,31.9474,31.9474,15573.0
2021-09-15 12:20:00,35.24,35.27,35.23,35.27,50912.0,31.9474,31.9746,31.9384,31.9746,50912.0
2021-09-15 12:25:00,35.27,35.29,35.26,35.26,56849.0,31.9746,31.9928,31.9656,31.9656,56849.0
2021-09-15 12:30:00,35.26,35.26,35.24,35.26,24771.0,31.9656,31.9656,31.9474,31.9656,24771.0
2021-09-15 12:35:00,35.25,35.35,35.25,35.35,33264.0,31.9565,32.0471,31.9565,32.0471,33264.0
2021-09-15 12:40:00,35.34,35.39,35.34,35.35,20820.0,32.0381,32.0834,32.0381,32.0471,20820.0
2021-09-15 12:45:00,35.36,35.37,35.34,35.37,6142.0,32.0562,32.0653,32.0381,32.0653,6142.0
2021-09-15 12:50:00,35.37,35.4,35.37,35.39,7920.0,32.0653,32.0925,32.0653,32.0834,7920.0
2021-09-15 12:55:00,35.4,35.45,35.39,35.43,22638.0,32.0925,32.1378,32.0834,32.1197,22638.0
2021-09-15 13:00:00,35.43,35.45,35.41,35.45,13444.0,32.1197,32.1378,32.1015,32.1378,13444.0
2021-09-15 13:05:00,35.45,35.46,35.45,35.45,5946.0,32.1378,32.1469,32.1378,32.1378,5946.0
2021-09-15 13:10:00,35.45,35.5,35.45,35.49,18284.0,32.1378,32.1831,32.1378,32.1741,18284.0
2021-09-15 13:15:00,35.49,35.5,35.48,35.48,6084.0,32.1741,32.1831,32.165,32.165,6084.0
2021-09-15 13:20:00,35.49,35.51,35.49,35.51,17380.0,32.1741,32.1922,32.1741,32.1922,17380.0
2021-09-15 13:25:00,35.51,35.51,35.49,35.5,10466.0,32.1922,32.1922,32.1741,32.1831,10466.0
2021-09-15 13:30:00,35.5,35.51,35.48,35.48,24831.0,32.1831,32.1922,32.165,32.165,24831.0
2021-09-15 13:35:00,35.48,35.49,35.47,35.47,13778.0,32.165,32.1741,32.1559,32.1559,13778.0
2021-09-15 13:40:00,35.46,35.48,35.46,35.48,5510.0,32.1469,32.165,32.1469,32.165,5510.0
2021-09-15 13:45:00,35.48,35.5,35.45,35.46,26009.0,32.165,32.1831,32.1378,32.1469,26009.0
2021-09-15 13:50:00,35.46,35.48,35.46,35.47,6660.0,32.1469,32.165,32.1469,32.1559,6660.0
2021-09-15 13:55:00,35.47,35.47,35.43,35.44,13406.0,32.1559,32.1559,32.1197,32.1287,13406.0
2021-09-15 14:00:00,35.45,35.45,35.42,35.45,9986.0,32.1378,32.1378,32.1106,32.1378,9986.0
2021-09-15 14:05:00,35.45,35.46,35.44,35.45,23018.0,32.1378,32.1469,32.1287,32.1378,23018.0
2021-09-15 14:10:00,35.45,35.46,35.45,35.45,10051.0,32.1378,32.1469,32.1378,32.1378,10051.0
2021-09-15 14:15:00,35.45,35.46,35.4,35.41,17354.0,32.1378,32.1469,32.0925,32.1015,17354.0
2021-09-15 14:20:00,35.41,35.41,35.39,35.4,6861.0,32.1015,32.1015,32.0834,32.0925,6861.0
2021-09-15 14:25:00,35.4,35.43,35.4,35.43,18302.0,32.0925,32.1197,32.0925,32.1197,18302.0
2021-09-15 14:30:00,35.43,35.45,35.42,35.45,9870.0,32.1197,32.1378,32.1106,32.1378,9870.0
2021-09-15 14:35:00,35.45,35.46,35.41,35.42,24565.0,32.1378,32.1469,32.1015,32.1106,24565.0
2021-09-15 14:40:00,35.42,35.43,35.4,35.41,18678.0,32.1106,32.1197,32.0925,32.1015,18678.0
2021-09-15 14:45:00,35.41,35.44,35.4,35.44,9975.0,32.1015,32.1287,32.0925,32.1287,9975.0
2021-09-15 14:50:00,35.44,35.44,35.43,35.44,6517.0,32.1287,32.1287,32.1197,32.1287,6517.0
2021-09-15 14:55:00,35.44,35.45,35.42,35.44,23737.0,32.1287,32.1378,32.1106,32.1287,23737.0
2021-09-15 15:00:00,35.41,35.42,35.4,35.41,18291.0,32.1015,32.1106,32.0925,32.1015,18291.0
2021-09-15 15:05:00,35.41,35.42,35.4,35.41,6846.0,32.1015,32.1106,32.0925,32.1015,6846.0
2021-09-15 15:10:00,35.41,35.43,35.4,35.43,11905.0,32.1015,32.1197,32.0925,32.1197,11905.0
2021-09-15 15:15:00,35.43,35.45,35.42,35.45,16767.0,32.1197,32.1378,32.1106,32.1378,16767.0
2021-09-15 15:20:00,35.45,35.46,35.4,35.41,94963.0,32.1378,32.1469,32.0925,32.1015,94963.0
2021-09-15 15:25:00,35.41,35.45,35.41,35.45,22327.0,32.1015,32.1378,32.1015,32.1378,22327.0
2021-09-15 15:30:00,35.45,35.46,35.44,35.45,41227.0,32.1378,32.1469,32.1287,32.1378,41227.0
2021-09-15 15:35:00,35.45,35.45,35.41,35.44,56332.0,32.1378,32.1378,32.1015,32.1287,56332.0
2021-09-15 15:40:00,35.44,35.44,35.42,35.44,29919.0,32.1287,32.1287,32.1106,32.1287,29919.0
2021-09-15 15:45:00,35.44,35.45,35.43,35.44,38843.0,32.1287,32.1378,32.1197,32.1287,38843.0
2021-09-15 15:50:00,35.45,35.45,35.39,35.44,155524.0,32.1378,32.1378,32.0834,32.1287,155524.0
2021-09-15 15:55:00,35.44,35.44,35.39,35.41,250766.0,32.1287,32.1287,32.0834,32.1015,250766.0
2021-09-16 09:30:00,35.32,35.48,35.28,35.47,49834.0,32.0199,32.165,31.9837,32.1559,49834.0
2021-09-16 09:35:00,35.48,35.51,35.46,35.48,69461.0,32.165,32.1922,32.1469,32.165,69461.0
2021-09-16 09:40:00,35.47,35.53,35.45,35.49,62245.0,32.1559,32.2103,32.1378,32.1741,62245.0
2021-09-16 09:45:00,35.5,35.51,35.44,35.44,40070.0,32.1831,32.1922,32.1287,32.1287,40070.0
2021-09-16 09:50:00,35.44,35.44,35.38,35.41,36700.0,32.1287,32.1287,32.0743,32.1015,36700.0
2021-09-16 09:55:00,35.4,35.42,35.37,35.38,32012.0,32.0925,32.1106,32.0653,32.0743,32012.0
2021-09-16 10:00:00,35.38,35.38,35.29,35.3,26849.0,32.0743,32.0743,31.9928,32.0018,26849.0
2021-09-16 10:05:00,35.3,35.37,35.29,35.34,15949.0,32.0018,32.0653,31.9928,32.0381,15949.0
2021-09-16 10:10:00,35.34,35.36,35.29,35.29,27369.0,32.0381,32.0562,31.9928,31.9928,27369.0
2021-09-16 10:15:00,35.29,35.31,35.27,35.27,26685.0,31.9928,32.0109,31.9746,31.9746,26685.0
2021-09-16 10:20:00,35.27,35.29,35.21,35.21,13063.0,31.9746,31.9928,31.9202,31.9202,13063.0
2021-09-16 10:25:00,35.21,35.27,35.21,35.27,21966.0,31.9202,31.9746,31.9202,31.9746,21966.0
2021-09-16 10:30:00,35.26,35.26,35.19,35.22,16507.0,31.9656,31.9656,31.9021,31.9293,16507.0
2021-09-16 10:35:00,35.22,35.24,35.19,35.2,19362.0,31.9293,31.9474,31.9021,31.9112,19362.0
2021-09-16 10:40:00,35.2,35.22,35.19,35.2,25987.0,31.9112,31.9293,31.9021,31.9112,25987.0
2021-09-16 10:45:00,35.21,35.22,35.19,35.21,17691.0,31.9202,31.9293,31.9021,31.9202,17691.0
2021-09-16 10:50:00,35.2,35.24,35.2,35.22,21091.0,31.9112,31.9474,31.9112,31.9293,21091.0
2021-09-16 10:55:00,35.21,35.27,35.21,35.26,16381.0,31.9202,31.9746,31.9202,31.9656,16381.0
2021-09-16 11:00:00,35.25,35.27,35.24,35.25,24578.0,31.9565,31.9746,31.9474,31.9565,24578.0
2021-09-16 11:05:00,35.25,35.26,35.23,35.25,6620.0,31.9565,31.9656,31.9384,31.9565,6620.0
2021-09-16 11:10:00,35.25,35.27,35.23,35.27,9584.0,31.9565,31.9746,31.9384,31.9746,9584.0
2021-09-16 11:15:00,35.27,35.28,35.23,35.25,13457.0,31.9746,31.9837,31.9384,31.9565,13457.0
2021-09-16 11:20:00,35.25,35.31,35.24,35.3,10303.0,31.9565,32.0109,31.9474,32.0018,10303.0
2021-09-16 11:25:00,35.31,35.33,35.3,35.32,10266.0,32.0109,32.029,32.0018,32.0199,10266.0
2021-09-16 11:30:00,35.32,35.32,35.27,35.27,8259.0,32.0199,32.0199,31.9746,31.9746,8259.0
2021-09-16 11:35:00,35.27,35.31,35.26,35.31,14806.0,31.9746,32.0109,31.9656,32.0109,14806.0
2021-09-16 11:40:00,35.31,35.33,35.3,35.33,7867.0,32.0109,32.029,32.0018,32.029,7867.0
2021-09-16 11:45:00,35.32,35.33,35.3,35.33,11465.0,32.0199,32.029,32.0018,32.029,11465.0
2021-09-16 11:50:00,35.33,35.35,35.32,35.33,17079.0,32.029,32.0471,32.0199,32.029,17079.0
2021-09-16 11:55:00,35.33,35.36,35.31,35.36,14470.0,32.029,32.0562,32.0109,32.0562,14470.0
2021-09-16 12:00:00,35.36,35.38,35.35,35.36,19622.0,32.0562,32.0743,32.0471,32.0562,19622.0
2021-09-16 12:05:00,35.36,35.39,35.35,35.38,26845.0,32.0562,32.0834,32.0471,32.0743,26845.0
2021-09-16 12:10:00,35.38,35.39,35.36,35.39,4837.0,32.0743,32.0834,32.0562,32.0834,4837.0
2021-09-16 12:15:00,35.39,35.44,35.38,35.44,6884.0,32.0834,32.1287,32.0743,32.1287,6884.0
2021-09-16 12:20:00,35.43,35.43,35.4,35.41,18499.0,32.1197,32.1197,32.0925,32.1015,18499.0
2021-09-16 12:25:00,35.41,35.42,35.4,35.41,6017.0,32.1015,32.1106,32.0925,32.1015,6017.0
2021-09-16 12:30:00,35.41,35.42,35.39,35.4,9197.0,32.1015,32.1106,32.0834,32.0925,9197.0
2021-09-16 12:35:00,35.4,35.43,35.39,35.43,16605.0,32.0925,32.1197,32.0834,32.1197,16605.0
2021-09-16 12:40:00,35.43,35.43,35.41,35.43,7237.0,32.1197,32.1197,32.1015,32.1197,7237.0
2021-09-16 12:45:00,35.43,35.44,35.41,35.41,17990.0,32.1197,32.1287,32.1015,32.1015,17990.0
2021-09-16 12:50:00,35.41,35.41,35.36,35.38,10634.0,32.1015,32.1015,32.0562,32.0743,10634.0
2021-09-16 12:55:00,35.38,35.4,35.37,35.4,10430.0,32.0743,32.0925,32.0653,32.0925,10430.0
2021-09-16 13:00:00,35.39,35.4,35.36,35.37,24520.0,32.0834,32.0925,32.0562,32.0653,24520.0
2021-09-16 13:05:00,35.37,35.37,35.34,35.34,6152.0,32.0653,32.0653,32.0381,32.0381,6152.0
2021-09-16 13:10:00,35.34,35.36,35.34,35.36,23753.0,32.0381,32.0562,32.0381,32.0562,23753.0
2021-09-16 13:15:00,35.36,35.39,35.34,35.39,13778.0,32.0562,32.0834,32.0381,32.0834,13778.0
2021-09-16 13:20:00,35.39,35.4,35.37,35.38,3665.0,32.0834,32.0925,32.0653,32.0743,3665.0
2021-09-16 13:25:00,35.38,35.41,35.37,35.41,4839.0,32.0743,32.1015,32.0653,32.1015,4839.0
2021-09-16 13:30:00,35.41,35.41,35.38,35.39,7490.0,32.1015,32.1015,32.0743,32.0834,7490.0
2021-09-16 13:35:00,35.39,35.4,35.38,35.39,10811.0,32.0834,32.0925,32.0743,32.0834,10811.0
2021-09-16 13:40:00,35.38,35.4,35.38,35.39,10201.0,32.0743,32.0925,32.0743,32.0834,10201.0
2021-09-16 13:45:00,35.38,35.39,35.38,35.39,11709.0,32.0743,32.0834,32.0743,32.0834,11709.0
2021-09-16 13:50:00,35.39,35.42,35.39,35.41,12798.0,32.0834,32.1106,32.0834,32.1015,12798.0
2021-09-16 13:55:00,35.42,35.45,35.41,35.45,7664.0,32.1106,32.1378,32.1015,32.1378,7664.0
2021-09-16 14:00:00,35.45,35.46,35.44,35.45,9418.0,32.1378,32.1469,32.1287,32.1378,9418.0
2021-09-16 14:05:00,35.45,35.47,35.43,35.43,24389.0,32.1378,32.1559,32.1197,32.1197,24389.0
2021-09-16 14:10:00,35.43,35.46,35.42,35.43,45012.0,32.1197,32.1469,32.1106,32.1197,45012.0
2021-09-16 14:15:00,35.43,35.44,35.42,35.44,6000.0,32.1197,32.1287,32.1106,32.1287,6000.0
2021-09-16 14:20:00,35.43,35.44,35.42,35.43,6747.0,32.1197,32.1287,32.1106,32.1197,6747.0
2021-09-16 14:25:00,35.43,35.44,35.42,35.43,11526.0,32.1197,32.1287,32.1106,32.1197,11526.0
2021-09-16 14:30:00,35.44,35.46,35.43,35.45,10462.0,32.1287,32.1469,32.1197,32.1378,10462.0
2021-09-16 14:35:00,35.45,35.47,35.45,35.46,10236.0,32.1378,32.1559,32.1378,32.1469,10236.0
2021-09-16 14:40:00,35.46,35.47,35.44,35.45,8515.0,32.1469,32.1559,32.1287,32.1378,8515.0
2021-09-16 14:45:00,35.45,35.46,35.44,35.46,13810.0,32.1378,32.1469,32.1287,32.1469,13810.0
2021-09-16 14:50:00,35.46,35.5,35.45,35.48,25298.0,32.1469,32.1831,32.1378,32.165,25298.0
2021-09-16 14:55:00,35.48,35.5,35.46,35.48,23662.0,32.165,32.1831,32.1469,32.165,23662.0
2021-09-16 15:00:00,35.48,35.5,35.48,35.5,13403.0,32.165,32.1831,32.165,32.1831,13403.0
2021-09-16 15:05:00,35.5,35.57,35.49,35.54,26848.0,32.1831,32.2466,32.1741,32.2194,26848.0
2021-09-16 15:10:00,35.55,35.57,35.54,35.55,16724.0,32.2285,32.2466,32.2194,32.2285,16724.0
2021-09-16 15:15:00,35.54,35.55,35.51,35.53,21573.0,32.2194,32.2285,32.1922,32.2103,21573.0
2021-09-16 15:20:00,35.53,35.58,35.53,35.57,17391.0,32.2103,32.2557,32.2103,32.2466,17391.0
2021-09-16 15:25:00,35.57,35.58,35.53,35.54,18614.0,32.2466,32.2557,32.2103,32.2194,18614.0
2021-09-16 15:30:00,35.53,35.54,35.51,35.52,28584.0,32.2103,32.2194,32.1922,32.2013,28584.0
2021-09-16 15:35:00,35.53,35.53,35.5,35.52,26709.0,32.2103,32.2103,32.1831,32.2013,26709.0
2021-09-16 15:40:00,35.52,35.52,35.49,35.5,32500.0,32.2013,32.2013,32.1741,32.1831,32500.0
2021-09-16 15:45:00,35.5,35.51,35.47,35.47,65445.0,32.1831,32.1922,32.1559,32.1559,65445.0
2021-09-16 15:50:00,35.47,35.49,35.45,35.48,64805.0,32.1559,32.1741,32.1378,32.165,64805.0
2021-09-16 15:55:00,35.48,35.5,35.46,35.5,129650.0,32.165,32.1831,32.1469,32.1831,129650.0
2021-09-17 09:30:00,35.44,35.49,35.23,35.28,718201.0,32.1287,32.1741,31.9384,31.9837,718201.0
2021-09-17 09:35:00,35.28,35.29,35.2,35.26,180501.0,31.9837,31.9928,31.9112,31.9656,180501.0
2021-09-17 09:40:00,35.26,35.27,35.13,35.19,134936.0,31.9656,31.9746,31.8477,31.9021,134936.0
2021-09-17 09:45:00,35.18,35.23,35.17,35.23,44356.0,31.893,31.9384,31.884,31.9384,44356.0
2021-09-17 09:50:00,35.23,35.32,35.2,35.32,43205.0,31.9384,32.0199,31.9112,32.0199,43205.0
2021-09-17 09:55:00,35.32,35.35,35.21,35.21,31310.0,32.0199,32.0471,31.9202,31.9202,31310.0
2021-09-17 10:00:00,35.22,35.24,35.19,35.23,31251.0,31.9293,31.9474,31.9021,31.9384,31251.0
2021-09-17 10:05:00,35.22,35.24,35.19,35.2,25105.0,31.9293,31.9474,31.9021,31.9112,25105.0
2021-09-17 10:10:00,35.2,35.2,35.16,35.18,27094.0,31.9112,31.9112,31.8749,31.893,27094.0
2021-09-17 10:15:00,35.18,35.19,35.15,35.16,12815.0,31.893,31.9021,31.8658,31.8749,12815.0
2021-09-17 10:20:00,35.16,35.18,35.15,35.18,33384.0,31.8749,31.893,31.8658,31.893,33384.0
2021-09-17 10:25:00,35.17,35.2,35.15,35.19,30237.0,31.884,31.9112,31.8658,31.9021,30237.0
2021-09-17 10:30:00,35.18,35.19,35.16,35.19,69839.0,31.893,31.9021,31.8749,31.9021,69839.0
2021-09-17 10:35:00,35.19,35.19,35.12,35.16,38921.0,31.9021,31.9021,31.8386,31.8749,38921.0
2021-09-17 10:40:00,35.16,35.17,35.04,35.05,369151.0,31.8749,31.884,31.7661,31.7752,369151.0
2021-09-17 10:45:00,35.05,35.08,35.02,35.07,45422.0,31.7752,31.8024,31.748,31.7933,45422.0
2021-09-17 10:50:00,35.07,35.07,35.06,35.07,27605.0,31.7933,31.7933,31.7842,31.7933,27605.0
2021-09-17 10:55:00,35.07,35.14,35.06,35.09,119937.0,31.7933,31.8568,31.7842,31.8114,119937.0
2021-09-17 11:00:00,35.09,35.12,35.05,35.06,57821.0,31.8114,31.8386,31.7752,31.7842,57821.0
2021-09-17 11:05:00,35.05,35.07,35.03,35.05,36492.0,31.7752,31.7933,31.757,31.7752,36492.0
2021-09-17 11:10:00,35.05,35.11,35.04,35.1,65215.0,31.7752,31.8296,31.7661,31.8205,65215.0
2021-09-17 11:15:00,35.09,35.11,35.05,35.05,30263.0,31.8114,31.8296,31.7752,31.7752,30263.0
2021-09-17 11:20:00,35.06,35.07,35.04,35.07,16208.0,31.7842,31.7933,31.7661,31.7933,16208.0
2021-09-17 11:25:00,35.06,35.07,35.04,35.04,33518.0,31.7842,31.7933,31.7661,31.7661,33518.0
2021-09-17 11:30:00,35.04,35.06,34.99,35.03,98462.0,31.7661,31.7842,31.7208,31.757,98462.0
2021-09-17 11:35:00,35.03,35.04,35.0,35.02,18931.0,31.757,31.7661,31.7298,31.748,18931.0
2021-09-17 11:40:00,35.02,35.06,35.02,35.04,34758.0,31.748,31.7842,31.748,31.7661,34758.0
2021-09-17 11:45:00,35.04,35.09,35.03,35.08,214485.0,31.7661,31.8114,31.757,31.8024,214485.0
2021-09-17 11:50:00,35.07,35.08,34.99,35.01,73739.0,31.7933,31.8024,31.7208,31.7389,73739.0
2021-09-17 11:55:00,35.01,35.04,35.0,35.04,19116.0,31.7389,31.7661,31.7298,31.7661,19116.0
2021-09-17 12:00:00,35.04,35.07,35.03,35.05,26998.0,31.7661,31.7933,31.757,31.7752,26998.0
2021-09-17 12:05:00,35.05,35.06,35.04,35.05,26290.0,31.7752,31.7842,31.7661,31.7752,26290.0
2021-09-17 12:10:00,35.05,35.09,35.04,35.09,45216.0,31.7752,31.8114,31.7661,31.8114,45216.0
2021-09-17 12:15:00,35.09,35.11,35.06,35.06,51877.0,31.8114,31.8296,31.7842,31.7842,51877.0
2021-09-17 12:20:00,35.06,35.1,35.06,35.09,48194.0,31.7842,31.8205,31.7842,31.8114,48194.0
2021-09-17 12:25:00,35.09,35.1,35.07,35.09,31058.0,31.8114,31.8205,31.7933,31.8114,31058.0
2021-09-17 12:30:00,35.08,35.09,35.07,35.09,18459.0,31.8024,31.8114,31.7933,31.8114,18459.0
2021-09-17 12:35:00,35.09,35.14,35.08,35.13,42820.0,31.8114,31.8568,31.8024,31.8477,42820.0
2021-09-17 12:40:00,35.13,35.13,35.08,35.08,36921.0,31.8477,31.8477,31.8024,31.8024,36921.0
2021-09-17 12:45:00,35.09,35.09,35.06,35.06,20043.0,31.8114,31.8114,31.7842,31.7842,20043.0
2021-09-17 12:50:00,35.07,35.08,35.03,35.03,57675.0,31.7933,31.8024,31.757,31.757,57675.0
2021-09-17 12:55:00,35.04,35.04,35.01,35.01,63384.0,31.7661,31.7661,31.7389,31.7389,63384.0
2021-09-17 13:00:00,35.02,35.04,35.01,35.02,37585.0,31.748,31.7661,31.7389,31.748,37585.0
2021-09-17 13:05:00,35.02,35.03,35.0,35.02,20525.0,31.748,31.757,31.7298,31.748,20525.0
2021-09-17 13:10:00,35.02,35.02,35.0,35.02,35169.0,31.748,31.748,31.7298,31.748,35169.0
2021-09-17 13:15:00,35.02,35.02,34.98,34.98,188169.0,31.748,31.748,31.7117,31.7117,188169.0
2021-09-17 13:20:00,34.98,35.01,34.95,34.95,25942.0,31.7117,31.7389,31.6845,31.6845,25942.0
2021-09-17 13:25:00,34.94,34.96,34.91,34.95,23996.0,31.6755,31.6936,31.6483,31.6845,23996.0
2021-09-17 13:30:00,34.95,35.0,34.94,34.98,107070.0,31.6845,31.7298,31.6755,31.7117,107070.0
2021-09-17 13:35:00,34.98,34.99,34.97,34.98,26790.0,31.7117,31.7208,31.7027,31.7117,26790.0
2021-09-17 13:40:00,34.98,34.98,34.95,34.95,15312.0,31.7117,31.7117,31.6845,31.6845,15312.0
2021-09-17 13:45:00,34.95,34.98,34.94,34.97,36048.0,31.6845,31.7117,31.6755,31.7027,36048.0
2021-09-17 13:50:00,34.96,34.97,34.95,34.97,40105.0,31.6936,31.7027,31.6845,31.7027,40105.0
2021-09-17 13:55:00,34.97,34.98,34.96,34.97,18946.0,31.7027,31.7117,31.6936,31.7027,18946.0
2021-09-17 14:00:00,34.98,34.98,34.97,34.98,28772.0,31.7117,31.7117,31.7027,31.7117,28772.0
2021-09-17 14:05:00,34.98,35.01,34.97,34.98,152056.0,31.7117,31.7389,31.7027,31.7117,152056.0
2021-09-17 14:10:00,34.98,35.03,34.97,34.97,178830.0,31.7117,31.757,31.7027,31.7027,178830.0
2021-09-17 14:15:00,34.96,34.97,34.88,34.94,44794.0,31.6936,31.7027,31.6211,31.6755,44794.0
2021-09-17 14:20:00,34.93,34.98,34.93,34.98,41790.0,31.6664,31.7117,31.6664,31.7117,41790.0
2021-09-17 14:25:00,34.98,34.99,34.92,34.93,33388.0,31.7117,31.7208,31.6573,31.6664,33388.0
2021-09-17 14:30:00,34.92,34.95,34.91,34.95,34880.0,31.6573,31.6845,31.6483,31.6845,34880.0
2021-09-17 14:35:00,34.94,34.98,34.93,34.97,66414.0,31.6755,31.7117,31.6664,31.7027,66414.0
2021-09-17 14:40:00,34.96,34.98,34.94,34.97,34316.0,31.6936,31.7117,31.6755,31.7027,34316.0
2021-09-17 14:45:00,34.97,34.98,34.94,34.95,18840.0,31.7027,31.7117,31.6755,31.6845,18840.0
2021-09-17 14:50:00,34.95,34.95,34.93,34.95,31787.0,31.6845,31.6845,31.6664,31.6845,31787.0
2021-09-17 14:55:00,34.95,34.96,34.93,34.94,24220.0,31.6845,31.6936,31.6664,31.6755,24220.0
2021-09-17 15:00:00,34.94,34.96,34.93,34.95,33315.0,31.6755,31.6936,31.6664,31.6845,33315.0
2021-09-17 15:05:00,34.95,34.95,34.89,34.89,37075.0,31.6845,31.6845,31.6301,31.6301,37075.0
2021-09-17 15:10:00,34.89,34.92,34.86,34.91,79458.0,31.6301,31.6573,31.6029,31.6483,79458.0
2021-09-17 15:15:00,34.91,34.92,34.86,34.88,31793.0,31.6483,31.6573,31.6029,31.6211,31793.0
2021-09-17 15:20:00,34.88,34.92,34.87,34.91,51490.0,31.6211,31.6573,31.612,31.6483,51490.0
2021-09-17 15:25:00,34.91,34.91,34.87,34.88,48690.0,31.6483,31.6483,31.612,31.6211,48690.0
2021-09-17 15:30:00,34.88,34.89,34.84,34.88,72116.0,31.6211,31.6301,31.5848,31.6211,72116.0
2021-09-17 15:35:00,34.88,34.92,34.87,34.9,69517.0,31.6211,31.6573,31.612,31.6392,69517.0
2021-09-17 15:40:00,34.9,34.92,34.86,34.92,138583.0,31.6392,31.6573,31.6029,31.6573,138583.0
2021-09-17 15:45:00,34.92,34.93,34.85,34.88,113875.0,31.6573,31.6664,31.5939,31.6211,113875.0
2021-09-17 15:50:00,34.88,34.9,34.47,34.76,1156692.0,31.6211,31.6392,31.2494,31.5123,1156692.0
2021-09-17 15:55:00,34.76,34.94,34.75,34.91,836347.0,31.5123,31.6755,31.5032,31.6483,836347.0
2021-09-20 09:30:00,34.92,34.92,34.69,34.8,118657.0,31.6573,31.6573,31.4488,31.5485,118657.0
2021-09-20 09:35:00,34.81,34.89,34.74,34.79,53984.0,31.5576,31.6301,31.4941,31.5395,53984.0
2021-09-20 09:40:00,34.81,34.83,34.73,34.75,93305.0,31.5576,31.5757,31.4851,31.5032,93305.0
2021-09-20 09:45:00,34.76,34.8,34.7,34.73,52565.0,31.5123,31.5485,31.4579,31.4851,52565.0
2021-09-20 09:50:00,34.73,34.88,34.7,34.88,112790.0,31.4851,31.6211,31.4579,31.6211,112790.0
2021-09-20 09:55:00,34.88,34.9,34.85,34.85,16536.0,31.6211,31.6392,31.5939,31.5939,16536.0
2021-09-20 10:00:00,34.82,34.84,34.76,34.78,31386.0,31.5667,31.5848,31.5123,31.5304,31386.0
2021-09-20 10:05:00,34.78,34.81,34.71,34.73,22340.0,31.5304,31.5576,31.4669,31.4851,22340.0
2021-09-20 10:10:00,34.74,34.76,34.63,34.65,16618.0,31.4941,31.5123,31.3944,31.4125,16618.0
2021-09-20 10:15:00,34.64,34.66,34.62,34.65,58692.0,31.4035,31.4216,31.3854,31.4125,58692.0
2021-09-20 10:20:00,34.65,34.76,34.65,34.76,39011.0,31.4125,31.5123,31.4125,31.5123,39011.0
2021-09-20 10:25:00,34.76,34.83,34.76,34.78,26914.0,31.5123,31.5757,31.5123,31.5304,26914.0
2021-09-20 10:30:00,34.77,34.79,34.74,34.77,32212.0,31.5213,31.5395,31.4941,31.5213,32212.0
2021-09-20 10:35:00,34.78,34.79,34.73,34.75,37021.0,31.5304,31.5395,31.4851,31.5032,37021.0
2021-09-20 10:40:00,34.75,34.75,34.68,34.69,28461.0,31.5032,31.5032,31.4397,31.4488,28461.0
2021-09-20 10:45:00,34.69,34.69,34.65,34.66,27418.0,31.4488,31.4488,31.4125,31.4216,27418.0
2021-09-20 10:50:00,34.66,34.7,34.63,34.7,33455.0,31.4216,31.4579,31.3944,31.4579,33455.0
2021-09-20 10:55:00,34.69,34.7,34.62,34.67,43438.0,31.4488,31.4579,31.3854,31.4307,43438.0
2021-09-20 11:00:00,34.67,34.74,34.64,34.72,61128.0,31.4307,31.4941,31.4035,31.476,61128.0
2021-09-20 11:05:00,34.72,34.73,34.66,34.7,27490.0,31.476,31.4851,31.4216,31.4579,27490.0
2021-09-20 11:10:00,34.7,34.7,34.63,34.63,25345.0,31.4579,31.4579,31.3944,31.3944,25345.0
2021-09-20 11:15:00,34.63,34.66,34.61,34.66,41838.0,31.3944,31.4216,31.3763,31.4216,41838.0
2021-09-20 11:20:00,34.67,34.68,34.62,34.63,18459.0,31.4307,31.4397,31.3854,31.3944,18459.0
2021-09-20 11:25:00,34.63,34.64,34.62,34.63,16496.0,31.3944,31.4035,31.3854,31.3944,16496.0
2021-09-20 11:30:00,34.63,34.63,34.6,34.62,30010.0,31.3944,31.3944,31.3672,31.3854,30010.0
2021-09-20 11:35:00,34.62,34.62,34.6,34.62,16309.0,31.3854,31.3854,31.3672,31.3854,16309.0
2021-09-20 11:40:00,34.62,34.63,34.6,34.62,30204.0,31.3854,31.3944,31.3672,31.3854,30204.0
2021-09-20 11:45:00,34.62,34.64,34.61,34.62,9424.0,31.3854,31.4035,31.3763,31.3854,9424.0
2021-09-20 11:50:00,34.61,34.62,34.56,34.57,33651.0,31.3763,31.3854,31.331,31.34,33651.0
2021-09-20 11:55:00,34.57,34.57,34.52,34.52,29334.0,31.34,31.34,31.2947,31.2947,29334.0
2021-09-20 12:00:00,34.52,34.52,34.46,34.47,21098.0,31.2947,31.2947,31.2403,31.2494,21098.0
2021-09-20 12:05:00,34.47,34.48,34.42,34.43,38263.0,31.2494,31.2584,31.204,31.2131,38263.0
2021-09-20 12:10:00,34.43,34.49,34.42,34.49,34521.0,31.2131,31.2675,31.204,31.2675,34521.0
2021-09-20 12:15:00,34.49,34.54,34.47,34.5,44877.0,31.2675,31.3128,31.2494,31.2766,44877.0
2021-09-20 12:20:00,34.5,34.5,34.44,34.48,44174.0,31.2766,31.2766,31.2222,31.2584,44174.0
2021-09-20 12:25:00,34.48,34.54,34.48,34.53,48218.0,31.2584,31.3128,31.2584,31.3038,48218.0
2021-09-20 12:30:00,34.53,34.54,34.5,34.51,77791.0,31.3038,31.3128,31.2766,31.2856,77791.0
2021-09-20 12:35:00,34.51,34.52,34.49,34.51,50792.0,31.2856,31.2947,31.2675,31.2856,50792.0
2021-09-20 12:40:00,34.51,34.51,34.47,34.48,78340.0,31.2856,31.2856,31.2494,31.2584,78340.0
2021-09-20 12:45:00,34.47,34.52,34.46,34.5,61667.0,31.2494,31.2947,31.2403,31.2766,61667.0
2021-09-20 12:50:00,34.5,34.5,34.47,34.48,18645.0,31.2766,31.2766,31.2494,31.2584,18645.0
2021-09-20 12:55:00,34.48,34.5,34.45,34.45,33340.0,31.2584,31.2766,31.2312,31.2312,33340.0
2021-09-20 13:00:00,34.45,34.47,34.43,34.44,105001.0,31.2312,31.2494,31.2131,31.2222,105001.0
2021-09-20 13:05:00,34.43,34.46,34.42,34.45,97487.0,31.2131,31.2403,31.204,31.2312,97487.0
2021-09-20 13:10:00,34.45,34.46,34.43,34.45,80058.0,31.2312,31.2403,31.2131,31.2312,80058.0
2021-09-20 13:15:00,34.45,34.47,34.4,34.44,57863.0,31.2312,31.2494,31.1859,31.2222,57863.0
2021-09-20 13:20:00,34.44,34.45,34.41,34.45,15188.0,31.2222,31.2312,31.195,31.2312,15188.0
2021-09-20 13:25:00,34.45,34.47,34.44,34.46,13779.0,31.2312,31.2494,31.2222,31.2403,13779.0
2021-09-20 13:30:00,34.46,34.48,34.45,34.47,16082.0,31.2403,31.2584,31.2312,31.2494,16082.0
2021-09-20 13:35:00,34.47,34.49,34.46,34.49,24715.0,31.2494,31.2675,31.2403,31.2675,24715.0
2021-09-20 13:40:00,34.48,34.49,34.43,34.43,14119.0,31.2584,31.2675,31.2131,31.2131,14119.0
2021-09-20 13:45:00,34.43,34.44,34.42,34.44,6767.0,31.2131,31.2222,31.204,31.2222,6767.0
2021-09-20 13:50:00,34.44,34.45,34.43,34.45,10834.0,31.2222,31.2312,31.2131,31.2312,10834.0
2021-09-20 13:55:00,34.45,34.46,34.38,34.38,24766.0,31.2312,31.2403,31.1678,31.1678,24766.0
2021-09-20 14:00:00,34.39,34.4,34.36,34.39,30107.0,31.1768,31.1859,31.1496,31.1768,30107.0
2021-09-20 14:05:00,34.39,34.4,34.37,34.38,70801.0,31.1768,31.1859,31.1587,31.1678,70801.0
2021-09-20 14:10:00,34.39,34.39,34.32,34.33,66803.0,31.1768,31.1768,31.1134,31.1224,66803.0
2021-09-20 14:15:00,34.34,34.35,34.33,34.34,44543.0,31.1315,31.1406,31.1224,31.1315,44543.0
2021-09-20 14:20:00,34.34,34.35,34.22,34.23,58680.0,31.1315,31.1406,31.0227,31.0318,58680.0
2021-09-20 14:25:00,34.23,34.23,34.17,34.18,66940.0,31.0318,31.0318,30.9774,30.9865,66940.0
2021-09-20 14:30:00,34.18,34.18,34.12,34.16,149009.0,30.9865,30.9865,30.9321,30.9683,149009.0
2021-09-20 14:35:00,34.16,34.2,34.15,34.2,77178.0,30.9683,31.0046,30.9593,31.0046,77178.0
2021-09-20 14:40:00,34.19,34.22,34.18,34.19,33152.0,30.9955,31.0227,30.9865,30.9955,33152.0
2021-09-20 14:45:00,34.18,34.2,34.17,34.2,24410.0,30.9865,31.0046,30.9774,31.0046,24410.0
2021-09-20 14:50:00,34.2,34.22,34.16,34.18,32370.0,31.0046,31.0227,30.9683,30.9865,32370.0
2021-09-20 14:55:00,34.18,34.2,34.16,34.18,30948.0,30.9865,31.0046,30.9683,30.9865,30948.0
2021-09-20 15:00:00,34.18,34.24,34.17,34.23,57563.0,30.9865,31.0409,30.9774,31.0318,57563.0
2021-09-20 15:05:00,34.23,34.24,34.2,34.23,33943.0,31.0318,31.0409,31.0046,31.0318,33943.0
2021-09-20 15:10:00,34.23,34.31,34.23,34.3,63601.0,31.0318,31.1043,31.0318,31.0953,63601.0
2021-09-20 15:15:00,34.29,34.31,34.22,34.27,102464.0,31.0862,31.1043,31.0227,31.0681,102464.0
2021-09-20 15:20:00,34.27,34.31,34.24,34.26,149844.0,31.0681,31.1043,31.0409,31.059,149844.0
2021-09-20 15:25:00,34.27,34.3,34.26,34.3,29690.0,31.0681,31.0953,31.059,31.0953,29690.0
2021-09-20 15:30:00,34.3,34.35,34.28,34.34,130711.0,31.0953,31.1406,31.0771,31.1315,130711.0
2021-09-20 15:35:00,34.34,34.37,34.3,34.3,126225.0,31.1315,31.1587,31.0953,31.0953,126225.0
2021-09-20 15:40:00,34.31,34.33,34.27,34.32,127680.0,31.1043,31.1224,31.0681,31.1134,127680.0
2021-09-20 15:45:00,34.32,34.35,34.28,34.28,84243.0,31.1134,31.1406,31.0771,31.0771,84243.0
2021-09-20 15:50:00,34.28,34.36,34.27,34.29,323081.0,31.0771,31.1496,31.0681,31.0862,323081.0
2021-09-20 15:55:00,34.29,34.36,34.25,34.33,651136.0,31.0862,31.1496,31.0499,31.1224,651136.0
2021-09-21 09:30:00,34.54,34.58,34.36,34.51,169653.0,31.3128,31.3491,31.1496,31.2856,169653.0
2021-09-21 09:35:00,34.52,34.56,34.52,34.54,52077.0,31.2947,31.331,31.2947,31.3128,52077.0
2021-09-21 09:40:00,34.54,34.64,34.54,34.64,19531.0,31.3128,31.4035,31.3128,31.4035,19531.0
2021-09-21 09:45:00,34.64,34.7,34.62,34.69,19398.0,31.4035,31.4579,31.3854,31.4488,19398.0
2021-09-21 09:50:00,34.67,34.67,34.61,34.61,80271.0,31.4307,31.4307,31.3763,31.3763,80271.0
2021-09-21 09:55:00,34.62,34.62,34.53,34.54,67774.0,31.3854,31.3854,31.3038,31.3128,67774.0
2021-09-21 10:00:00,34.54,34.56,34.49,34.49,41695.0,31.3128,31.331,31.2675,31.2675,41695.0
2021-09-21 10:05:00,34.49,34.49,34.37,34.4,71446.0,31.2675,31.2675,31.1587,31.1859,71446.0
2021-09-21 10:10:00,34.4,34.41,34.36,34.38,23530.0,31.1859,31.195,31.1496,31.1678,23530.0
2021-09-21 10:15:00,34.38,34.4,34.35,34.36,13716.0,31.1678,31.1859,31.1406,31.1496,13716.0
2021-09-21 10:20:00,34.35,34.35,34.27,34.27,13790.0,31.1406,31.1406,31.0681,31.0681,13790.0
2021-09-21 10:25:00,34.28,34.36,34.27,34.36,31703.0,31.0771,31.1496,31.0681,31.1496,31703.0
2021-09-21 10:30:00,34.35,34.36,34.3,34.33,9912.0,31.1406,31.1496,31.0953,31.1224,9912.0
2021-09-21 10:35:00,34.34,34.38,34.33,34.37,17398.0,31.1315,31.1678,31.1224,31.1587,17398.0
2021-09-21 10:40:00,34.36,34.41,34.35,34.4,13845.0,31.1496,31.195,31.1406,31.1859,13845.0
2021-09-21 10:45:00,34.41,34.41,34.35,34.36,11692.0,31.195,31.195,31.1406,31.1496,11692.0
2021-09-21 10:50:00,34.36,34.39,34.35,34.35,227799.0,31.1496,31.1768,31.1406,31.1406,227799.0
2021-09-21 10:55:00,34.36,34.39,34.3,34.32,121644.0,31.1496,31.1768,31.0953,31.1134,121644.0
2021-09-21 11:00:00,34.32,34.35,34.25,34.34,1625925.0,31.1134,31.1406,31.0499,31.1315,1625925.0
2021-09-21 11:05:00,34.34,34.4,34.33,34.37,69626.0,31.1315,31.1859,31.1224,31.1587,69626.0
2021-09-21 11:10:00,34.38,34.38,34.11,34.27,349818.0,31.1678,31.1678,30.923,31.0681,349818.0
2021-09-21 11:15:00,34.27,34.29,34.21,34.23,330248.0,31.0681,31.0862,31.0137,31.0318,330248.0
2021-09-21 11:20:00,34.23,34.24,34.14,34.15,66528.0,31.0318,31.0409,30.9502,30.9593,66528.0
2021-09-21 11:25:00,34.15,34.16,34.13,34.16,36210.0,30.9593,30.9683,30.9411,30.9683,36210.0
2021-09-21 11:30:00,34.16,34.17,34.13,34.16,58671.0,30.9683,30.9774,30.9411,30.9683,58671.0
2021-09-21 11:35:00,34.16,34.22,34.15,34.16,49954.0,30.9683,31.0227,30.9593,30.9683,49954.0
2021-09-21 11:40:00,34.16,34.18,34.15,34.16,41112.0,30.9683,30.9865,30.9593,30.9683,41112.0
2021-09-21 11:45:00,34.16,34.18,34.13,34.16,29966.0,30.9683,30.9865,30.9411,30.9683,29966.0
2021-09-21 11:50:00,34.16,34.2,34.14,34.19,301550.0,30.9683,31.0046,30.9502,30.9955,301550.0
2021-09-21 11:55:00,34.19,34.2,34.1,34.14,48147.0,30.9955,31.0046,30.9139,30.9502,48147.0
2021-09-21 12:00:00,34.14,34.15,34.09,34.12,732255.0,30.9502,30.9593,30.9049,30.9321,732255.0
2021-09-21 12:05:00,34.12,34.12,34.09,34.11,90327.0,30.9321,30.9321,30.9049,30.923,90327.0
2021-09-21 12:10:00,34.11,34.14,34.1,34.11,46907.0,30.923,30.9502,30.9139,30.923,46907.0
2021-09-21 12:15:00,34.12,34.16,34.1,34.13,60310.0,30.9321,30.9683,30.9139,30.9411,60310.0
2021-09-21 12:20:00,34.13,34.13,34.09,34.11,54680.0,30.9411,30.9411,30.9049,30.923,54680.0
2021-09-21 12:25:00,34.11,34.14,34.1,34.12,409659.0,30.923,30.9502,30.9139,30.9321,409659.0
2021-09-21 12:30:00,34.12,34.16,34.08,34.15,49586.0,30.9321,30.9683,30.8958,30.9593,49586.0
2021-09-21 12:35:00,34.15,34.16,34.11,34.12,44414.0,30.9593,30.9683,30.923,30.9321,44414.0
2021-09-21 12:40:00,34.12,34.12,34.08,34.1,59656.0,30.9321,30.9321,30.8958,30.9139,59656.0
2021-09-21 12:45:00,34.09,34.14,34.08,34.12,460399.0,30.9049,30.9502,30.8958,30.9321,460399.0
2021-09-21 12:50:00,34.12,34.13,34.06,34.08,100120.0,30.9321,30.9411,30.8777,30.8958,100120.0
2021-09-21 12:55:00,34.08,34.11,34.06,34.09,90911.0,30.8958,30.923,30.8777,30.9049,90911.0
2021-09-21 13:00:00,34.09,34.1,34.03,34.03,44536.0,30.9049,30.9139,30.8505,30.8505,44536.0
2021-09-21 13:05:00,34.03,34.06,34.01,34.02,37600.0,30.8505,30.8777,30.8323,30.8414,37600.0
2021-09-21 13:10:00,34.02,34.02,34.0,34.02,49771.0,30.8414,30.8414,30.8233,30.8414,49771.0
2021-09-21 13:15:00,34.01,34.02,33.98,34.02,70075.0,30.8323,30.8414,30.8051,30.8414,70075.0
2021-09-21 13:20:00,34.01,34.01,33.93,33.94,49187.0,30.8323,30.8323,30.7598,30.7689,49187.0
2021-09-21 13:25:00,33.93,33.98,33.9,33.97,131988.0,30.7598,30.8051,30.7326,30.7961,131988.0
2021-09-21 13:30:00,33.97,33.97,33.91,33.91,22690.0,30.7961,30.7961,30.7417,30.7417,22690.0
2021-09-21 13:35:00,33.91,33.92,33.9,33.91,16642.0,30.7417,30.7508,30.7326,30.7417,16642.0
2021-09-21 13:40:00,33.91,33.92,33.88,33.91,122082.0,30.7417,30.7508,30.7145,30.7417,122082.0
2021-09-21 13:45:00,33.91,33.95,33.9,33.91,56325.0,30.7417,30.778,30.7326,30.7417,56325.0
2021-09-21 13:50:00,33.9,33.91,33.82,33.83,44666.0,30.7326,30.7417,30.6601,30.6692,44666.0
2021-09-21 13:55:00,33.84,33.87,33.83,33.87,37973.0,30.6782,30.7054,30.6692,30.7054,37973.0
2021-09-21 14:00:00,33.87,33.88,33.84,33.84,11772.0,30.7054,30.7145,30.6782,30.6782,11772.0
2021-09-21 14:05:00,33.85,33.9,33.85,33.9,24092.0,30.6873,30.7326,30.6873,30.7326,24092.0
2021-09-21 14:10:00,33.9,33.91,33.87,33.91,18181.0,30.7326,30.7417,30.7054,30.7417,18181.0
2021-09-21 14:15:00,33.9,33.94,33.9,33.91,22568.0,30.7326,30.7689,30.7326,30.7417,22568.0
2021-09-21 14:20:00,33.91,33.92,33.88,33.88,22352.0,30.7417,30.7508,30.7145,30.7145,22352.0
2021-09-21 14:25:00,33.89,33.92,33.88,33.9,66444.0,30.7236,30.7508,30.7145,30.7326,66444.0
2021-09-21 14:30:00,33.89,33.94,33.88,33.94,18968.0,30.7236,30.7689,30.7145,30.7689,18968.0
2021-09-21 14:35:00,33.94,33.96,33.93,33.94,12719.0,30.7689,30.787,30.7598,30.7689,12719.0
2021-09-21 14:40:00,33.95,33.97,33.94,33.95,20110.0,30.778,30.7961,30.7689,30.778,20110.0
2021-09-21 14:45:00,33.94,33.95,33.93,33.95,13788.0,30.7689,30.778,30.7598,30.778,13788.0
2021-09-21 14:50:00,33.95,34.01,33.95,33.98,44542.0,30.778,30.8323,30.778,30.8051,44542.0
2021-09-21 14:55:00,33.98,33.98,33.95,33.97,13836.0,30.8051,30.8051,30.778,30.7961,13836.0
2021-09-21 15:00:00,33.97,34.01,33.96,34.0,24204.0,30.7961,30.8323,30.787,30.8233,24204.0
2021-09-21 15:05:00,34.0,34.06,34.0,34.05,27321.0,30.8233,30.8777,30.8233,30.8686,27321.0
2021-09-21 15:10:00,34.05,34.06,34.03,34.04,35456.0,30.8686,30.8777,30.8505,30.8595,35456.0
2021-09-21 15:15:00,34.05,34.08,34.04,34.05,19428.0,30.8686,30.8958,30.8595,30.8686,19428.0
2021-09-21 15:20:00,34.05,34.08,34.04,34.08,17636.0,30.8686,30.8958,30.8595,30.8958,17636.0
2021-09-21 15:25:00,34.08,34.08,34.03,34.05,42556.0,30.8958,30.8958,30.8505,30.8686,42556.0
2021-09-21 15:30:00,34.05,34.06,34.03,34.04,36878.0,30.8686,30.8777,30.8505,30.8595,36878.0
2021-09-21 15:35:00,34.04,34.06,34.01,34.02,95258.0,30.8595,30.8777,30.8323,30.8414,95258.0
2021-09-21 15:40:00,34.02,34.1,34.0,34.06,226915.0,30.8414,30.9139,30.8233,30.8777,226915.0
2021-09-21 15:45:00,34.05,34.06,34.01,34.02,56068.0,30.8686,30.8777,30.8323,30.8414,56068.0
2021-09-21 15:50:00,34.02,34.07,34.01,34.05,121419.0,30.8414,30.8867,30.8323,30.8686,121419.0
2021-09-21 15:55:00,34.06,34.06,33.96,33.99,343298.0,30.8777,30.8777,30.787,30.8142,343298.0
2021-09-22 09:30:00,34.0,34.12,33.93,33.95,124129.0,30.8233,30.9321,30.7598,30.778,124129.0
2021-09-22 09:35:00,33.94,34.09,33.94,34.07,71223.0,30.7689,30.9049,30.7689,30.8867,71223.0
2021-09-22 09:40:00,34.07,34.11,34.02,34.08,47955.0,30.8867,30.923,30.8414,30.8958,47955.0
2021-09-22 09:45:00,34.08,34.11,34.04,34.06,35292.0,30.8958,30.923,30.8595,30.8777,35292.0
2021-09-22 09:50:00,34.06,34.15,34.05,34.15,46186.0,30.8777,30.9593,30.8686,30.9593,46186.0
2021-09-22 09:55:00,34.15,34.23,34.14,34.23,72116.0,30.9593,31.0318,30.9502,31.0318,72116.0
2021-09-22 10:00:00,34.24,34.25,34.14,34.16,248298.0,31.0409,31.0499,30.9502,30.9683,248298.0
2021-09-22 10:05:00,34.17,34.29,34.14,34.21,597981.0,30.9774,31.0862,30.9502,31.0137,597981.0
2021-09-22 10:10:00,34.22,34.23,34.17,34.22,81231.0,31.0227,31.0318,30.9774,31.0227,81231.0
2021-09-22 10:15:00,34.22,34.26,34.21,34.23,73598.0,31.0227,31.059,31.0137,31.0318,73598.0
2021-09-22 10:20:00,34.22,34.25,34.19,34.2,97875.0,31.0227,31.0499,30.9955,31.0046,97875.0
2021-09-22 10:25:00,34.2,34.22,34.2,34.22,54217.0,31.0046,31.0227,31.0046,31.0227,54217.0
2021-09-22 10:30:00,34.22,34.27,34.21,34.25,97486.0,31.0227,31.0681,31.0137,31.0499,97486.0
2021-09-22 10:35:00,34.25,34.27,34.22,34.24,47643.0,31.0499,31.0681,31.0227,31.0409,47643.0
2021-09-22 10:40:00,34.23,34.26,34.18,34.19,74948.0,31.0318,31.059,30.9865,30.9955,74948.0
2021-09-22 10:45:00,34.2,34.25,34.19,34.22,271282.0,31.0046,31.0499,30.9955,31.0227,271282.0
2021-09-22 10:50:00,34.22,34.26,34.19,34.22,97832.0,31.0227,31.059,30.9955,31.0227,97832.0
2021-09-22 10:55:00,34.22,34.27,34.21,34.25,135607.0,31.0227,31.0681,31.0137,31.0499,135607.0
2021-09-22 11:00:00,34.25,34.36,34.23,34.31,244589.0,31.0499,31.1496,31.0318,31.1043,244589.0
2021-09-22 11:05:00,34.31,34.33,34.28,34.28,157294.0,31.1043,31.1224,31.0771,31.0771,157294.0
2021-09-22 11:10:00,34.28,34.34,34.26,34.31,834210.0,31.0771,31.1315,31.059,31.1043,834210.0
2021-09-22 11:15:00,34.31,34.42,34.31,34.38,107832.0,31.1043,31.204,31.1043,31.1678,107832.0
2021-09-22 11:20:00,34.38,34.43,34.36,34.36,104578.0,31.1678,31.2131,31.1496,31.1496,104578.0
2021-09-22 11:25:00,34.37,34.43,34.36,34.39,94274.0,31.1587,31.2131,31.1496,31.1768,94274.0
2021-09-22 11:30:00,34.39,34.4,34.31,34.32,166451.0,31.1768,31.1859,31.1043,31.1134,166451.0
2021-09-22 11:35:00,34.32,34.34,34.29,34.3,162275.0,31.1134,31.1315,31.0862,31.0953,162275.0
2021-09-22 11:40:00,34.31,34.32,34.27,34.3,327587.0,31.1043,31.1134,31.0681,31.0953,327587.0
2021-09-22 11:45:00,34.3,34.4,34.3,34.38,98575.0,31.0953,31.1859,31.0953,31.1678,98575.0
2021-09-22 11:50:00,34.38,34.45,34.36,34.4,57293.0,31.1678,31.2312,31.1496,31.1859,57293.0
2021-09-22 11:55:00,34.4,34.41,34.38,34.4,40643.0,31.1859,31.195,31.1678,31.1859,40643.0
2021-09-22 12:00:00,34.39,34.41,34.38,34.4,47436.0,31.1768,31.195,31.1678,31.1859,47436.0
2021-09-22 12:05:00,34.4,34.41,34.38,34.4,35236.0,31.1859,31.195,31.1678,31.1859,35236.0
2021-09-22 12:10:00,34.4,34.41,34.36,34.38,74152.0,31.1859,31.195,31.1496,31.1678,74152.0
2021-09-22 12:15:00,34.37,34.39,34.35,34.38,45728.0,31.1587,31.1768,31.1406,31.1678,45728.0
2021-09-22 12:20:00,34.38,34.4,34.36,34.37,39768.0,31.1678,31.1859,31.1496,31.1587,39768.0
2021-09-22 12:25:00,34.38,34.38,34.35,34.36,21618.0,31.1678,31.1678,31.1406,31.1496,21618.0
2021-09-22 12:30:00,34.36,34.37,34.35,34.37,30050.0,31.1496,31.1587,31.1406,31.1587,30050.0
2021-09-22 12:35:00,34.37,34.4,34.36,34.4,41734.0,31.1587,31.1859,31.1496,31.1859,41734.0
2021-09-22 12:40:00,34.4,34.47,34.39,34.42,34671.0,31.1859,31.2494,31.1768,31.204,34671.0
2021-09-22 12:45:00,34.43,34.43,34.4,34.41,33659.0,31.2131,31.2131,31.1859,31.195,33659.0
2021-09-22 12:50:00,34.41,34.44,34.41,34.44,16536.0,31.195,31.2222,31.195,31.2222,16536.0
2021-09-22 12:55:00,34.44,34.44,34.41,34.43,32673.0,31.2222,31.2222,31.195,31.2131,32673.0
2021-09-22 13:00:00,34.43,34.44,34.37,34.41,37906.0,31.2131,31.2222,31.1587,31.195,37906.0
2021-09-22 13:05:00,34.41,34.41,34.36,34.37,40317.0,31.195,31.195,31.1496,31.1587,40317.0
2021-09-22 13:10:00,34.37,34.37,34.33,34.34,43175.0,31.1587,31.1587,31.1224,31.1315,43175.0
2021-09-22 13:15:00,34.34,34.42,34.33,34.4,1070956.0,31.1315,31.204,31.1224,31.1859,1070956.0
2021-09-22 13:20:00,34.41,34.46,34.41,34.44,34685.0,31.195,31.2403,31.195,31.2222,34685.0
2021-09-22 13:25:00,34.44,34.44,34.37,34.39,73177.0,31.2222,31.2222,31.1587,31.1768,73177.0
2021-09-22 13:30:00,34.38,34.4,34.35,34.4,31002.0,31.1678,31.1859,31.1406,31.1859,31002.0
2021-09-22 13:35:00,34.4,34.4,34.34,34.38,48799.0,31.1859,31.1859,31.1315,31.1678,48799.0
2021-09-22 13:40:00,34.38,34.38,34.33,34.36,38843.0,31.1678,31.1678,31.1224,31.1496,38843.0
2021-09-22 13:45:00,34.35,34.36,34.34,34.35,29880.0,31.1406,31.1496,31.1315,31.1406,29880.0
2021-09-22 13:50:00,34.34,34.34,34.29,34.29,46184.0,31.1315,31.1315,31.0862,31.0862,46184.0
2021-09-22 13:55:00,34.29,34.34,34.28,34.34,41157.0,31.0862,31.1315,31.0771,31.1315,41157.0
2021-09-22 14:00:00,34.33,34.36,34.25,34.33,96094.0,31.1224,31.1496,31.0499,31.1224,96094.0
2021-09-22 14:05:00,34.34,34.35,34.29,34.34,34236.0,31.1315,31.1406,31.0862,31.1315,34236.0
2021-09-22 14:10:00,34.35,34.4,34.33,34.38,48167.0,31.1406,31.1859,31.1224,31.1678,48167.0
2021-09-22 14:15:00,34.39,34.4,34.34,34.34,60137.0,31.1768,31.1859,31.1315,31.1315,60137.0
2021-09-22 14:20:00,34.35,34.36,34.32,34.34,26457.0,31.1406,31.1496,31.1134,31.1315,26457.0
2021-09-22 14:25:00,34.34,34.36,34.32,34.36,22344.0,31.1315,31.1496,31.1134,31.1496,22344.0
2021-09-22 14:30:00,34.37,34.38,34.34,34.35,46144.0,31.1587,31.1678,31.1315,31.1406,46144.0
2021-09-22 14:35:00,34.35,34.36,34.29,34.3,59392.0,31.1406,31.1496,31.0862,31.0953,59392.0
2021-09-22 14:40:00,34.29,34.3,34.24,34.27,51888.0,31.0862,31.0953,31.0409,31.0681,51888.0
2021-09-22 14:45:00,34.27,34.29,34.25,34.26,44738.0,31.0681,31.0862,31.0499,31.059,44738.0
2021-09-22 14:50:00,34.26,34.29,34.23,34.27,65550.0,31.059,31.0862,31.0318,31.0681,65550.0
2021-09-22 14:55:00,34.27,34.29,34.25,34.26,27666.0,31.0681,31.0862,31.0499,31.059,27666.0
2021-09-22 15:00:00,34.27,34.27,34.24,34.26,57524.0,31.0681,31.0681,31.0409,31.059,57524.0
2021-09-22 15:05:00,34.26,34.31,34.25,34.3,28494.0,31.059,31.1043,31.0499,31.0953,28494.0
2021-09-22 15:10:00,34.3,34.34,34.29,34.31,83246.0,31.0953,31.1315,31.0862,31.1043,83246.0
2021-09-22 15:15:00,34.32,34.32,34.31,34.32,82618.0,31.1134,31.1134,31.1043,31.1134,82618.0
2021-09-22 15:20:00,34.32,34.32,34.29,34.3,74266.0,31.1134,31.1134,31.0862,31.0953,74266.0
2021-09-22 15:25:00,34.3,34.3,34.27,34.29,34463.0,31.0953,31.0953,31.0681,31.0862,34463.0
2021-09-22 15:30:00,34.29,34.3,34.23,34.23,61393.0,31.0862,31.0953,31.0318,31.0318,61393.0
2021-09-22 15:35:00,34.23,34.28,34.22,34.28,53372.0,31.0318,31.0771,31.0227,31.0771,53372.0
2021-09-22 15:40:00,34.29,34.29,34.25,34.27,55000.0,31.0862,31.0862,31.0499,31.0681,55000.0
2021-09-22 15:45:00,34.28,34.28,34.23,34.24,116313.0,31.0771,31.0771,31.0318,31.0409,116313.0
2021-09-22 15:50:00,34.24,34.36,34.24,34.34,209110.0,31.0409,31.1496,31.0409,31.1315,209110.0
2021-09-22 15:55:00,34.35,34.36,34.31,34.33,272372.0,31.1406,31.1496,31.1043,31.1224,272372.0
2021-09-23 09:30:00,34.41,34.47,34.29,34.38,106203.0,31.195,31.2494,31.0862,31.1678,106203.0
2021-09-23 09:35:00,34.38,34.42,34.37,34.4,263592.0,31.1678,31.204,31.1587,31.1859,263592.0
2021-09-23 09:40:00,34.4,34.44,34.38,34.41,42140.0,31.1859,31.2222,31.1678,31.195,42140.0
2021-09-23 09:45:00,34.41,34.45,34.39,34.41,47383.0,31.195,31.2312,31.1768,31.195,47383.0
2021-09-23 09:50:00,34.41,34.44,34.37,34.41,101150.0,31.195,31.2222,31.1587,31.195,101150.0
2021-09-23 09:55:00,34.41,34.42,34.37,34.38,48729.0,31.195,31.204,31.1587,31.1678,48729.0
2021-09-23 10:00:00,34.38,34.41,34.35,34.36,140352.0,31.1678,31.195,31.1406,31.1496,140352.0
2021-09-23 10:05:00,34.35,34.36,34.32,34.36,82846.0,31.1406,31.1496,31.1134,31.1496,82846.0
2021-09-23 10:10:00,34.35,34.41,34.34,34.41,37620.0,31.1406,31.195,31.1315,31.195,37620.0
2021-09-23 10:15:00,34.4,34.42,34.35,34.36,101334.0,31.1859,31.204,31.1406,31.1496,101334.0
2021-09-23 10:20:00,34.36,34.37,34.34,34.34,37627.0,31.1496,31.1587,31.1315,31.1315,37627.0
2021-09-23 10:25:00,34.34,34.35,34.33,34.34,8518.0,31.1315,31.1406,31.1224,31.1315,8518.0
2021-09-23 10:30:00,34.33,34.37,34.31,34.37,57809.0,31.1224,31.1587,31.1043,31.1587,57809.0
2021-09-23 10:35:00,34.37,34.4,34.35,34.37,31206.0,31.1587,31.1859,31.1406,31.1587,31206.0
2021-09-23 10:40:00,34.37,34.37,34.33,34.34,23119.0,31.1587,31.1587,31.1224,31.1315,23119.0
2021-09-23 10:45:00,34.34,34.34,34.31,34.33,20065.0,31.1315,31.1315,31.1043,31.1224,20065.0
2021-09-23 10:50:00,34.33,34.36,34.32,34.36,47024.0,31.1224,31.1496,31.1134,31.1496,47024.0
2021-09-23 10:55:00,34.36,34.36,34.33,34.33,29250.0,31.1496,31.1496,31.1224,31.1224,29250.0
2021-09-23 11:00:00,34.33,34.33,34.28,34.28,27311.0,31.1224,31.1224,31.0771,31.0771,27311.0
2021-09-23 11:05:00,34.29,34.3,34.27,34.3,26217.0,31.0862,31.0953,31.0681,31.0953,26217.0
2021-09-23 11:10:00,34.3,34.31,34.28,34.29,34166.0,31.0953,31.1043,31.0771,31.0862,34166.0
2021-09-23 11:15:00,34.29,34.29,34.23,34.23,36298.0,31.0862,31.0862,31.0318,31.0318,36298.0
2021-09-23 11:20:00,34.23,34.24,34.21,34.23,59317.0,31.0318,31.0409,31.0137,31.0318,59317.0
2021-09-23 11:25:00,34.22,34.23,34.21,34.23,11545.0,31.0227,31.0318,31.0137,31.0318,11545.0
2021-09-23 11:30:00,34.23,34.27,34.22,34.27,42091.0,31.0318,31.0681,31.0227,31.0681,42091.0
2021-09-23 11:35:00,34.26,34.28,34.25,34.27,18133.0,31.059,31.0771,31.0499,31.0681,18133.0
2021-09-23 11:40:00,34.27,34.29,34.25,34.29,66824.0,31.0681,31.0862,31.0499,31.0862,66824.0
2021-09-23 11:45:00,34.29,34.32,34.28,34.3,104624.0,31.0862,31.1134,31.0771,31.0953,104624.0
2021-09-23 11:50:00,34.3,34.31,34.28,34.31,89128.0,31.0953,31.1043,31.0771,31.1043,89128.0
2021-09-23 11:55:00,34.32,34.36,34.32,34.36,13684.0,31.1134,31.1496,31.1134,31.1496,13684.0
2021-09-23 12:00:00,34.36,34.38,34.32,34.34,29992.0,31.1496,31.1678,31.1134,31.1315,29992.0
2021-09-23 12:05:00,34.34,34.35,34.31,34.32,38775.0,31.1315,31.1406,31.1043,31.1134,38775.0
2021-09-23 12:10:00,34.32,34.33,34.31,34.33,21852.0,31.1134,31.1224,31.1043,31.1224,21852.0
2021-09-23 12:15:00,34.33,34.33,34.32,34.33,6000.0,31.1224,31.1224,31.1134,31.1224,6000.0
2021-09-23 12:20:00,34.33,34.33,34.32,34.33,6601.0,31.1224,31.1224,31.1134,31.1224,6601.0
2021-09-23 12:25:00,34.32,34.37,34.31,34.37,82811.0,31.1134,31.1587,31.1043,31.1587,82811.0
2021-09-23 12:30:00,34.37,34.4,34.37,34.4,16844.0,31.1587,31.1859,31.1587,31.1859,16844.0
2021-09-23 12:35:00,34.4,34.4,34.36,34.37,20781.0,31.1859,31.1859,31.1496,31.1587,20781.0
2021-09-23 12:40:00,34.37,34.37,34.35,34.36,7753.0,31.1587,31.1587,31.1406,31.1496,7753.0
2021-09-23 12:45:00,34.36,34.37,34.35,34.36,15065.0,31.1496,31.1587,31.1406,31.1496,15065.0
2021-09-23 12:50:00,34.36,34.36,34.35,34.36,2638.0,31.1496,31.1496,31.1406,31.1496,2638.0
2021-09-23 12:55:00,34.36,34.36,34.34,34.34,5350.0,31.1496,31.1496,31.1315,31.1315,5350.0
2021-09-23 13:00:00,34.34,34.36,34.33,34.36,23628.0,31.1315,31.1496,31.1224,31.1496,23628.0
2021-09-23 13:05:00,34.35,34.38,34.35,34.38,29121.0,31.1406,31.1678,31.1406,31.1678,29121.0
2021-09-23 13:10:00,34.38,34.38,34.36,34.37,9208.0,31.1678,31.1678,31.1496,31.1587,9208.0
2021-09-23 13:15:00,34.37,34.38,34.36,34.38,19443.0,31.1587,31.1678,31.1496,31.1678,19443.0
2021-09-23 13:20:00,34.38,34.38,34.36,34.37,10903.0,31.1678,31.1678,31.1496,31.1587,10903.0
2021-09-23 13:25:00,34.37,34.37,34.35,34.36,6605.0,31.1587,31.1587,31.1406,31.1496,6605.0
2021-09-23 13:30:00,34.36,34.39,34.35,34.39,46215.0,31.1496,31.1768,31.1406,31.1768,46215.0
2021-09-23 13:35:00,34.39,34.4,34.38,34.39,17292.0,31.1768,31.1859,31.1678,31.1768,17292.0
2021-09-23 13:40:00,34.39,34.4,34.38,34.39,22210.0,31.1768,31.1859,31.1678,31.1768,22210.0
2021-09-23 13:45:00,34.39,34.4,34.38,34.39,26515.0,31.1768,31.1859,31.1678,31.1768,26515.0
2021-09-23 13:50:00,34.39,34.4,34.38,34.4,19552.0,31.1768,31.1859,31.1678,31.1859,19552.0
2021-09-23 13:55:00,34.4,34.42,34.39,34.41,124641.0,31.1859,31.204,31.1768,31.195,124641.0
2021-09-23 14:00:00,34.41,34.41,34.38,34.39,52855.0,31.195,31.195,31.1678,31.1768,52855.0
2021-09-23 14:05:00,34.38,34.39,34.35,34.38,75632.0,31.1678,31.1768,31.1406,31.1678,75632.0
2021-09-23 14:10:00,34.37,34.39,34.36,34.39,11233.0,31.1587,31.1768,31.1496,31.1768,11233.0
2021-09-23 14:15:00,34.39,34.39,34.37,34.38,20628.0,31.1768,31.1768,31.1587,31.1678,20628.0
2021-09-23 14:20:00,34.38,34.39,34.37,34.37,23958.0,31.1678,31.1768,31.1587,31.1587,23958.0
2021-09-23 14:25:00,34.37,34.39,34.37,34.39,47302.0,31.1587,31.1768,31.1587,31.1768,47302.0
2021-09-23 14:30:00,34.39,34.4,34.37,34.4,52221.0,31.1768,31.1859,31.1587,31.1859,52221.0
2021-09-23 14:35:00,34.39,34.42,34.37,34.41,58128.0,31.1768,31.204,31.1587,31.195,58128.0
2021-09-23 14:40:00,34.41,34.41,34.38,34.4,40916.0,31.195,31.195,31.1678,31.1859,40916.0
2021-09-23 14:45:00,34.4,34.4,34.38,34.39,13797.0,31.1859,31.1859,31.1678,31.1768,13797.0
2021-09-23 14:50:00,34.39,34.4,34.38,34.39,34761.0,31.1768,31.1859,31.1678,31.1768,34761.0
2021-09-23 14:55:00,34.39,34.4,34.38,34.38,45258.0,31.1768,31.1859,31.1678,31.1678,45258.0
2021-09-23 15:00:00,34.39,34.42,34.38,34.41,225142.0,31.1768,31.204,31.1678,31.195,225142.0
2021-09-23 15:05:00,34.41,34.42,34.38,34.39,35138.0,31.195,31.204,31.1678,31.1768,35138.0
2021-09-23 15:10:00,34.39,34.39,34.37,34.38,11367.0,31.1768,31.1768,31.1587,31.1678,11367.0
2021-09-23 15:15:00,34.38,34.4,34.35,34.37,84528.0,31.1678,31.1859,31.1406,31.1587,84528.0
2021-09-23 15:20:00,34.37,34.38,34.37,34.38,9166.0,31.1587,31.1678,31.1587,31.1678,9166.0
2021-09-23 15:25:00,34.37,34.38,34.36,34.37,62889.0,31.1587,31.1678,31.1496,31.1587,62889.0
2021-09-23 15:30:00,34.37,34.4,34.35,34.4,71362.0,31.1587,31.1859,31.1406,31.1859,71362.0
2021-09-23 15:35:00,34.4,34.4,34.39,34.4,63607.0,31.1859,31.1859,31.1768,31.1859,63607.0
2021-09-23 15:40:00,34.4,34.42,34.38,34.39,144852.0,31.1859,31.204,31.1678,31.1768,144852.0
2021-09-23 15:45:00,34.39,34.39,34.34,34.34,87840.0,31.1768,31.1768,31.1315,31.1315,87840.0
2021-09-23 15:50:00,34.34,34.34,34.24,34.28,409713.0,31.1315,31.1315,31.0409,31.0771,409713.0
2021-09-23 15:55:00,34.28,34.32,34.28,34.31,385671.0,31.0771,31.1134,31.0771,31.1043,385671.0
2021-09-24 09:30:00,34.26,34.26,34.12,34.18,85123.0,31.059,31.059,30.9321,30.9865,85123.0
2021-09-24 09:35:00,34.18,34.28,34.16,34.27,74258.0,30.9865,31.0771,30.9683,31.0681,74258.0
2021-09-24 09:40:00,34.26,34.31,34.24,34.26,106224.0,31.059,31.1043,31.0409,31.059,106224.0
2021-09-24 09:45:00,34.27,34.31,34.2,34.26,115986.0,31.0681,31.1043,31.0046,31.059,115986.0
2021-09-24 09:50:00,34.25,34.35,34.2,34.2,53348.0,31.0499,31.1406,31.0046,31.0046,53348.0
2021-09-24 09:55:00,34.2,34.22,34.16,34.19,141962.0,31.0046,31.0227,30.9683,30.9955,141962.0
2021-09-24 10:00:00,34.19,34.25,34.18,34.19,82946.0,30.9955,31.0499,30.9865,30.9955,82946.0
2021-09-24 10:05:00,34.19,34.21,34.16,34.16,80358.0,30.9955,31.0137,30.9683,30.9683,80358.0
2021-09-24 10:10:00,34.16,34.17,34.11,34.13,45558.0,30.9683,30.9774,30.923,30.9411,45558.0
2021-09-24 10:15:00,34.13,34.13,34.07,34.09,104787.0,30.9411,30.9411,30.8867,30.9049,104787.0
2021-09-24 10:20:00,34.09,34.1,34.04,34.05,59701.0,30.9049,30.9139,30.8595,30.8686,59701.0
2021-09-24 10:25:00,34.05,34.06,33.98,33.99,83111.0,30.8686,30.8777,30.8051,30.8142,83111.0
2021-09-24 10:30:00,34.0,34.03,33.97,33.98,96006.0,30.8233,30.8505,30.7961,30.8051,96006.0
2021-09-24 10:35:00,33.98,34.01,33.91,33.92,198445.0,30.8051,30.8323,30.7417,30.7508,198445.0
2021-09-24 10:40:00,33.92,33.95,33.89,33.92,392739.0,30.7508,30.778,30.7236,30.7508,392739.0
2021-09-24 10:45:00,33.92,33.99,33.92,33.95,62814.0,30.7508,30.8142,30.7508,30.778,62814.0
2021-09-24 10:50:00,33.95,34.0,33.94,33.97,51250.0,30.778,30.8233,30.7689,30.7961,51250.0
2021-09-24 10:55:00,33.98,34.04,33.97,34.02,67376.0,30.8051,30.8595,30.7961,30.8414,67376.0
2021-09-24 11:00:00,34.03,34.06,34.02,34.05,25757.0,30.8505,30.8777,30.8414,30.8686,25757.0
2021-09-24 11:05:00,34.05,34.06,34.02,34.03,53984.0,30.8686,30.8777,30.8414,30.8505,53984.0
2021-09-24 11:10:00,34.03,34.04,34.01,34.01,32946.0,30.8505,30.8595,30.8323,30.8323,32946.0
2021-09-24 11:15:00,34.01,34.02,33.98,34.01,91175.0,30.8323,30.8414,30.8051,30.8323,91175.0
2021-09-24 11:20:00,34.01,34.01,33.97,33.98,76942.0,30.8323,30.8323,30.7961,30.8051,76942.0
2021-09-24 11:25:00,33.98,33.98,33.96,33.97,18392.0,30.8051,30.8051,30.787,30.7961,18392.0
2021-09-24 11:30:00,33.96,33.96,33.92,33.94,33802.0,30.787,30.787,30.7508,30.7689,33802.0
2021-09-24 11:35:00,33.94,33.98,33.93,33.98,52860.0,30.7689,30.8051,30.7598,30.8051,52860.0
2021-09-24 11:40:00,33.98,33.99,33.96,33.97,20211.0,30.8051,30.8142,30.787,30.7961,20211.0
2021-09-24 11:45:00,33.98,34.0,33.96,34.0,24407.0,30.8051,30.8233,30.787,30.8233,24407.0
2021-09-24 11:50:00,34.0,34.0,33.98,34.0,29203.0,30.8233,30.8233,30.8051,30.8233,29203.0
2021-09-24 11:55:00,34.0,34.0,33.98,33.98,9260.0,30.8233,30.8233,30.8051,30.8051,9260.0
2021-09-24 12:00:00,33.98,33.99,33.96,33.97,11934.0,30.8051,30.8142,30.787,30.7961,11934.0
2021-09-24 12:05:00,33.97,33.97,33.93,33.93,19868.0,30.7961,30.7961,30.7598,30.7598,19868.0
2021-09-24 12:10:00,33.93,33.94,33.93,33.94,25431.0,30.7598,30.7689,30.7598,30.7689,25431.0
2021-09-24 12:15:00,33.94,33.95,33.92,33.95,24926.0,30.7689,30.778,30.7508,30.778,24926.0
2021-09-24 12:20:00,33.95,33.95,33.94,33.95,17578.0,30.778,30.778,30.7689,30.778,17578.0
2021-09-24 12:25:00,33.95,33.96,33.93,33.94,17944.0,30.778,30.787,30.7598,30.7689,17944.0
2021-09-24 12:30:00,33.94,33.97,33.93,33.97,59317.0,30.7689,30.7961,30.7598,30.7961,59317.0
2021-09-24 12:35:00,33.97,34.03,33.96,34.02,161466.0,30.7961,30.8505,30.787,30.8414,161466.0
2021-09-24 12:40:00,34.02,34.11,34.0,34.09,185366.0,30.8414,30.923,30.8233,30.9049,185366.0
2021-09-24 12:45:00,34.09,34.09,34.03,34.03,60836.0,30.9049,30.9049,30.8505,30.8505,60836.0
2021-09-24 12:50:00,34.02,34.03,33.98,33.98,42601.0,30.8414,30.8505,30.8051,30.8051,42601.0
2021-09-24 12:55:00,33.98,34.01,33.98,34.01,54698.0,30.8051,30.8323,30.8051,30.8323,54698.0
2021-09-24 13:00:00,34.01,34.02,33.99,34.01,46341.0,30.8323,30.8414,30.8142,30.8323,46341.0
2021-09-24 13:05:00,34.01,34.01,34.0,34.01,9351.0,30.8323,30.8323,30.8233,30.8323,9351.0
2021-09-24 13:10:00,34.01,34.01,33.98,34.0,44263.0,30.8323,30.8323,30.8051,30.8233,44263.0
2021-09-24 13:15:00,33.99,34.01,33.99,34.0,35792.0,30.8142,30.8323,30.8142,30.8233,35792.0
2021-09-24 13:20:00,34.0,34.01,33.99,34.0,21792.0,30.8233,30.8323,30.8142,30.8233,21792.0
2021-09-24 13:25:00,34.01,34.01,33.99,34.01,38448.0,30.8323,30.8323,30.8142,30.8323,38448.0
2021-09-24 13:30:00,34.01,34.01,33.99,33.99,15189.0,30.8323,30.8323,30.8142,30.8142,15189.0
2021-09-24 13:35:00,34.0,34.0,33.98,33.98,34681.0,30.8233,30.8233,30.8051,30.8051,34681.0
2021-09-24 13:40:00,33.98,34.01,33.98,34.0,64683.0,30.8051,30.8323,30.8051,30.8233,64683.0
2021-09-24 13:45:00,34.0,34.03,33.99,34.02,31403.0,30.8233,30.8505,30.8142,30.8414,31403.0
2021-09-24 13:50:00,34.02,34.03,34.01,34.01,18093.0,30.8414,30.8505,30.8323,30.8323,18093.0
2021-09-24 13:55:00,34.01,34.02,33.99,33.99,45479.0,30.8323,30.8414,30.8142,30.8142,45479.0
2021-09-24 14:00:00,34.0,34.0,33.99,34.0,22205.0,30.8233,30.8233,30.8142,30.8233,22205.0
2021-09-24 14:05:00,34.0,34.0,33.98,33.99,20236.0,30.8233,30.8233,30.8051,30.8142,20236.0
2021-09-24 14:10:00,33.99,33.99,33.97,33.98,12205.0,30.8142,30.8142,30.7961,30.8051,12205.0
2021-09-24 14:15:00,33.97,33.98,33.97,33.98,37008.0,30.7961,30.8051,30.7961,30.8051,37008.0
2021-09-24 14:20:00,33.98,34.0,33.97,34.0,19210.0,30.8051,30.8233,30.7961,30.8233,19210.0
2021-09-24 14:25:00,34.0,34.03,33.99,34.02,31567.0,30.8233,30.8505,30.8142,30.8414,31567.0
2021-09-24 14:30:00,34.02,34.02,34.01,34.02,2506.0,30.8414,30.8414,30.8323,30.8414,2506.0
2021-09-24 14:35:00,34.02,34.02,34.01,34.02,5726.0,30.8414,30.8414,30.8323,30.8414,5726.0
2021-09-24 14:40:00,34.02,34.02,33.98,34.0,122983.0,30.8414,30.8414,30.8051,30.8233,122983.0
2021-09-24 14:45:00,34.0,34.0,33.99,34.0,18503.0,30.8233,30.8233,30.8142,30.8233,18503.0
2021-09-24 14:50:00,34.0,34.0,33.99,34.0,10225.0,30.8233,30.8233,30.8142,30.8233,10225.0
2021-09-24 14:55:00,34.0,34.01,33.99,34.0,54798.0,30.8233,30.8323,30.8142,30.8233,54798.0
2021-09-24 15:00:00,34.0,34.0,33.97,33.97,29402.0,30.8233,30.8233,30.7961,30.7961,29402.0
2021-09-24 15:05:00,33.98,33.98,33.96,33.97,24564.0,30.8051,30.8051,30.787,30.7961,24564.0
2021-09-24 15:10:00,33.97,33.97,33.95,33.95,23607.0,30.7961,30.7961,30.778,30.778,23607.0
2021-09-24 15:15:00,33.95,33.98,33.95,33.97,73572.0,30.778,30.8051,30.778,30.7961,73572.0
2021-09-24 15:20:00,33.98,33.98,33.97,33.98,38227.0,30.8051,30.8051,30.7961,30.8051,38227.0
2021-09-24 15:25:00,33.98,33.98,33.95,33.95,31563.0,30.8051,30.8051,30.778,30.778,31563.0
2021-09-24 15:30:00,33.95,33.97,33.93,33.94,254598.0,30.778,30.7961,30.7598,30.7689,254598.0
2021-09-24 15:35:00,33.95,33.95,33.91,33.91,78802.0,30.778,30.778,30.7417,30.7417,78802.0
2021-09-24 15:40:00,33.92,33.92,33.89,33.9,169339.0,30.7508,30.7508,30.7236,30.7326,169339.0
2021-09-24 15:45:00,33.9,33.9,33.88,33.9,133550.0,30.7326,30.7326,30.7145,30.7326,133550.0
2021-09-24 15:50:00,33.9,33.9,33.85,33.85,174998.0,30.7326,30.7326,30.6873,30.6873,174998.0
2021-09-24 15:55:00,33.86,33.88,33.84,33.85,272096.0,30.6964,30.7145,30.6782,30.6873,272096.0
2021-09-27 09:30:00,33.78,33.92,33.77,33.92,93955.0,30.6238,30.7508,30.6148,30.7508,93955.0
2021-09-27 09:35:00,33.91,34.14,33.91,34.14,92420.0,30.7417,30.9502,30.7417,30.9502,92420.0
2021-09-27 09:40:00,34.13,34.25,34.09,34.25,173728.0,30.9411,31.0499,30.9049,31.0499,173728.0
2021-09-27 09:45:00,34.24,34.26,34.2,34.23,95113.0,31.0409,31.059,31.0046,31.0318,95113.0
2021-09-27 09:50:00,34.24,34.31,34.23,34.24,94847.0,31.0409,31.1043,31.0318,31.0409,94847.0
2021-09-27 09:55:00,34.25,34.29,34.25,34.26,80066.0,31.0499,31.0862,31.0499,31.059,80066.0
2021-09-27 10:00:00,34.24,34.25,34.21,34.21,61493.0,31.0409,31.0499,31.0137,31.0137,61493.0
2021-09-27 10:05:00,34.21,34.35,34.2,34.27,121637.0,31.0137,31.1406,31.0046,31.0681,121637.0
2021-09-27 10:10:00,34.27,34.28,34.17,34.18,161958.0,31.0681,31.0771,30.9774,30.9865,161958.0
2021-09-27 10:15:00,34.18,34.25,34.16,34.2,105659.0,30.9865,31.0499,30.9683,31.0046,105659.0
2021-09-27 10:20:00,34.2,34.23,34.16,34.19,86618.0,31.0046,31.0318,30.9683,30.9955,86618.0
2021-09-27 10:25:00,34.19,34.19,34.15,34.16,19373.0,30.9955,30.9955,30.9593,30.9683,19373.0
2021-09-27 10:30:00,34.16,34.23,34.15,34.2,61981.0,30.9683,31.0318,30.9593,31.0046,61981.0
2021-09-27 10:35:00,34.2,34.21,34.16,34.19,103115.0,31.0046,31.0137,30.9683,30.9955,103115.0
2021-09-27 10:40:00,34.19,34.2,34.16,34.18,35759.0,30.9955,31.0046,30.9683,30.9865,35759.0
2021-09-27 10:45:00,34.18,34.2,34.15,34.16,19798.0,30.9865,31.0046,30.9593,30.9683,19798.0
2021-09-27 10:50:00,34.15,34.16,34.11,34.14,29145.0,30.9593,30.9683,30.923,30.9502,29145.0
2021-09-27 10:55:00,34.14,34.17,34.13,34.15,33668.0,30.9502,30.9774,30.9411,30.9593,33668.0
2021-09-27 11:00:00,34.15,34.21,34.14,34.21,79082.0,30.9593,31.0137,30.9502,31.0137,79082.0
2021-09-27 11:05:00,34.21,34.21,34.15,34.15,12553.0,31.0137,31.0137,30.9593,30.9593,12553.0
2021-09-27 11:10:00,34.16,34.21,34.15,34.18,37884.0,30.9683,31.0137,30.9593,30.9865,37884.0
2021-09-27 11:15:00,34.17,34.2,34.17,34.18,22048.0,30.9774,31.0046,30.9774,30.9865,22048.0
2021-09-27 11:20:00,34.17,34.19,34.16,34.16,10579.0,30.9774,30.9955,30.9683,30.9683,10579.0
2021-09-27 11:25:00,34.16,34.16,34.11,34.12,20226.0,30.9683,30.9683,30.923,30.9321,20226.0
2021-09-27 11:30:00,34.12,34.19,34.11,34.14,51406.0,30.9321,30.9955,30.923,30.9502,51406.0
2021-09-27 11:35:00,34.15,34.15,34.08,34.09,54434.0,30.9593,30.9593,30.8958,30.9049,54434.0
2021-09-27 11:40:00,34.09,34.1,34.04,34.05,30624.0,30.9049,30.9139,30.8595,30.8686,30624.0
2021-09-27 11:45:00,34.05,34.06,34.04,34.05,28331.0,30.8686,30.8777,30.8595,30.8686,28331.0
2021-09-27 11:50:00,34.05,34.09,34.04,34.08,42844.0,30.8686,30.9049,30.8595,30.8958,42844.0
2021-09-27 11:55:00,34.08,34.08,34.04,34.07,116739.0,30.8958,30.8958,30.8595,30.8867,116739.0
2021-09-27 12:00:00,34.07,34.13,34.05,34.09,42507.0,30.8867,30.9411,30.8686,30.9049,42507.0
2021-09-27 12:05:00,34.09,34.09,34.05,34.06,128887.0,30.9049,30.9049,30.8686,30.8777,128887.0
2021-09-27 12:10:00,34.05,34.06,34.04,34.05,64395.0,30.8686,30.8777,30.8595,30.8686,64395.0
2021-09-27 12:15:00,34.06,34.09,34.05,34.09,38257.0,30.8777,30.9049,30.8686,30.9049,38257.0
2021-09-27 12:20:00,34.09,34.13,34.08,34.1,28677.0,30.9049,30.9411,30.8958,30.9139,28677.0
2021-09-27 12:25:00,34.11,34.11,34.09,34.11,19863.0,30.923,30.923,30.9049,30.923,19863.0
2021-09-27 12:30:00,34.11,34.11,34.07,34.08,18824.0,30.923,30.923,30.8867,30.8958,18824.0
2021-09-27 12:35:00,34.07,34.07,34.05,34.05,9094.0,30.8867,30.8867,30.8686,30.8686,9094.0
2021-09-27 12:40:00,34.06,34.06,34.03,34.05,19939.0,30.8777,30.8777,30.8505,30.8686,19939.0
2021-09-27 12:45:00,34.05,34.06,34.04,34.04,22894.0,30.8686,30.8777,30.8595,30.8595,22894.0
2021-09-27 12:50:00,34.04,34.05,34.03,34.04,16267.0,30.8595,30.8686,30.8505,30.8595,16267.0
2021-09-27 12:55:00,34.03,34.05,34.03,34.04,17851.0,30.8505,30.8686,30.8505,30.8595,17851.0
2021-09-27 13:00:00,34.04,34.06,34.03,34.04,88703.0,30.8595,30.8777,30.8505,30.8595,88703.0
2021-09-27 13:05:00,34.04,34.11,34.0,34.09,1335717.0,30.8595,30.923,30.8233,30.9049,1335717.0
2021-09-27 13:10:00,34.09,34.1,34.07,34.08,46948.0,30.9049,30.9139,30.8867,30.8958,46948.0
2021-09-27 13:15:00,34.08,34.14,34.07,34.12,89473.0,30.8958,30.9502,30.8867,30.9321,89473.0
2021-09-27 13:20:00,34.12,34.13,34.09,34.1,40362.0,30.9321,30.9411,30.9049,30.9139,40362.0
2021-09-27 13:25:00,34.09,34.11,34.08,34.09,31431.0,30.9049,30.923,30.8958,30.9049,31431.0
2021-09-27 13:30:00,34.09,34.13,34.09,34.12,49401.0,30.9049,30.9411,30.9049,30.9321,49401.0
2021-09-27 13:35:00,34.11,34.11,34.08,34.09,40478.0,30.923,30.923,30.8958,30.9049,40478.0
2021-09-27 13:40:00,34.09,34.1,34.09,34.09,15562.0,30.9049,30.9139,30.9049,30.9049,15562.0
2021-09-27 13:45:00,34.09,34.11,34.08,34.11,22562.0,30.9049,30.923,30.8958,30.923,22562.0
2021-09-27 13:50:00,34.1,34.1,34.08,34.09,11172.0,30.9139,30.9139,30.8958,30.9049,11172.0
2021-09-27 13:55:00,34.09,34.11,34.08,34.09,48609.0,30.9049,30.923,30.8958,30.9049,48609.0
2021-09-27 14:00:00,34.09,34.1,34.08,34.09,15552.0,30.9049,30.9139,30.8958,30.9049,15552.0
2021-09-27 14:05:00,34.09,34.09,34.07,34.08,17183.0,30.9049,30.9049,30.8867,30.8958,17183.0
2021-09-27 14:10:00,34.09,34.09,34.03,34.05,92949.0,30.9049,30.9049,30.8505,30.8686,92949.0
2021-09-27 14:15:00,34.05,34.1,34.04,34.1,53799.0,30.8686,30.9139,30.8595,30.9139,53799.0
2021-09-27 14:20:00,34.09,34.1,34.06,34.06,29243.0,30.9049,30.9139,30.8777,30.8777,29243.0
2021-09-27 14:25:00,34.07,34.08,34.05,34.08,17672.0,30.8867,30.8958,30.8686,30.8958,17672.0
2021-09-27 14:30:00,34.08,34.1,34.07,34.08,29004.0,30.8958,30.9139,30.8867,30.8958,29004.0
2021-09-27 14:35:00,34.07,34.08,34.07,34.08,9358.0,30.8867,30.8958,30.8867,30.8958,9358.0
2021-09-27 14:40:00,34.08,34.09,34.07,34.08,17722.0,30.8958,30.9049,30.8867,30.8958,17722.0
2021-09-27 14:45:00,34.08,34.09,34.05,34.05,20995.0,30.8958,30.9049,30.8686,30.8686,20995.0
2021-09-27 14:50:00,34.05,34.06,34.04,34.05,16803.0,30.8686,30.8777,30.8595,30.8686,16803.0
2021-09-27 14:55:00,34.05,34.05,34.03,34.04,22109.0,30.8686,30.8686,30.8505,30.8595,22109.0
2021-09-27 15:00:00,34.05,34.05,34.04,34.04,6568.0,30.8686,30.8686,30.8595,30.8595,6568.0
2021-09-27 15:05:00,34.05,34.05,34.03,34.05,22277.0,30.8686,30.8686,30.8505,30.8686,22277.0
2021-09-27 15:10:00,34.05,34.06,34.04,34.05,42458.0,30.8686,30.8777,30.8595,30.8686,42458.0
2021-09-27 15:15:00,34.05,34.06,34.04,34.04,10298.0,30.8686,30.8777,30.8595,30.8595,10298.0
2021-09-27 15:20:00,34.04,34.05,34.03,34.04,24376.0,30.8595,30.8686,30.8505,30.8595,24376.0
2021-09-27 15:25:00,34.03,34.04,33.99,34.01,64813.0,30.8505,30.8595,30.8142,30.8323,64813.0
2021-09-27 15:30:00,34.01,34.06,34.0,34.04,64249.0,30.8323,30.8777,30.8233,30.8595,64249.0
2021-09-27 15:35:00,34.04,34.04,34.0,34.02,47494.0,30.8595,30.8595,30.8233,30.8414,47494.0
2021-09-27 15:40:00,34.02,34.02,33.99,34.02,63534.0,30.8414,30.8414,30.8142,30.8414,63534.0
2021-09-27 15:45:00,34.02,34.02,33.99,34.0,41482.0,30.8414,30.8414,30.8142,30.8233,41482.0
2021-09-27 15:50:00,34.0,34.01,33.98,34.0,101012.0,30.8233,30.8323,30.8051,30.8233,101012.0
2021-09-27 15:55:00,34.0,34.01,33.98,34.0,204722.0,30.8233,30.8323,30.8051,30.8233,204722.0
2021-09-28 09:30:00,33.84,33.98,33.74,33.81,96912.0,30.6782,30.8051,30.5876,30.651,96912.0
2021-09-28 09:35:00,33.81,33.88,33.8,33.88,35043.0,30.651,30.7145,30.642,30.7145,35043.0
2021-09-28 09:40:00,33.88,33.94,33.8,33.91,74662.0,30.7145,30.7689,30.642,30.7417,74662.0
2021-09-28 09:45:00,33.91,33.92,33.84,33.86,58982.0,30.7417,30.7508,30.6782,30.6964,58982.0
2021-09-28 09:50:00,33.86,33.87,33.84,33.87,168713.0,30.6964,30.7054,30.6782,30.7054,168713.0
2021-09-28 09:55:00,33.87,33.94,33.85,33.9,106220.0,30.7054,30.7689,30.6873,30.7326,106220.0
2021-09-28 10:00:00,33.9,34.0,33.88,33.97,99635.0,30.7326,30.8233,30.7145,30.7961,99635.0
2021-09-28 10:05:00,33.97,34.01,33.95,33.98,68830.0,30.7961,30.8323,30.778,30.8051,68830.0
2021-09-28 10:10:00,33.98,34.01,33.9,33.91,44047.0,30.8051,30.8323,30.7326,30.7417,44047.0
2021-09-28 10:15:00,33.91,33.94,33.84,33.88,112558.0,30.7417,30.7689,30.6782,30.7145,112558.0
2021-09-28 10:20:00,33.88,33.9,33.84,33.9,37090.0,30.7145,30.7326,30.6782,30.7326,37090.0
2021-09-28 10:25:00,33.9,33.93,33.86,33.92,37714.0,30.7326,30.7598,30.6964,30.7508,37714.0
2021-09-28 10:30:00,33.91,33.91,33.77,33.78,37687.0,30.7417,30.7417,30.6148,30.6238,37687.0
2021-09-28 10:35:00,33.78,33.85,33.77,33.8,38219.0,30.6238,30.6873,30.6148,30.642,38219.0
2021-09-28 10:40:00,33.8,33.88,33.8,33.83,37163.0,30.642,30.7145,30.642,30.6692,37163.0
2021-09-28 10:45:00,33.83,33.88,33.83,33.88,25307.0,30.6692,30.7145,30.6692,30.7145,25307.0
2021-09-28 10:50:00,33.88,33.89,33.81,33.81,31759.0,30.7145,30.7236,30.651,30.651,31759.0
2021-09-28 10:55:00,33.82,33.84,33.8,33.84,46221.0,30.6601,30.6782,30.642,30.6782,46221.0
2021-09-28 11:00:00,33.85,33.86,33.83,33.86,50948.0,30.6873,30.6964,30.6692,30.6964,50948.0
2021-09-28 11:05:00,33.86,33.89,33.83,33.86,31211.0,30.6964,30.7236,30.6692,30.6964,31211.0
2021-09-28 11:10:00,33.86,33.86,33.82,33.83,33731.0,30.6964,30.6964,30.6601,30.6692,33731.0
2021-09-28 11:15:00,33.82,33.87,33.82,33.86,38101.0,30.6601,30.7054,30.6601,30.6964,38101.0
2021-09-28 11:20:00,33.86,33.87,33.83,33.84,15312.0,30.6964,30.7054,30.6692,30.6782,15312.0
2021-09-28 11:25:00,33.84,33.86,33.82,33.84,28496.0,30.6782,30.6964,30.6601,30.6782,28496.0
2021-09-28 11:30:00,33.83,33.92,33.83,33.91,61619.0,30.6692,30.7508,30.6692,30.7417,61619.0
2021-09-28 11:35:00,33.91,33.96,33.9,33.95,48419.0,30.7417,30.787,30.7326,30.778,48419.0
2021-09-28 11:40:00,33.95,33.96,33.9,33.91,39148.0,30.778,30.787,30.7326,30.7417,39148.0
2021-09-28 11:45:00,33.91,33.96,33.91,33.94,39030.0,30.7417,30.787,30.7417,30.7689,39030.0
2021-09-28 11:50:00,33.94,33.97,33.93,33.97,28714.0,30.7689,30.7961,30.7598,30.7961,28714.0
2021-09-28 11:55:00,33.96,34.02,33.96,34.02,68531.0,30.787,30.8414,30.787,30.8414,68531.0
2021-09-28 12:00:00,34.02,34.02,33.93,33.94,40120.0,30.8414,30.8414,30.7598,30.7689,40120.0
2021-09-28 12:05:00,33.93,34.02,33.92,33.99,176892.0,30.7598,30.8414,30.7508,30.8142,176892.0
2021-09-28 12:10:00,33.98,33.98,33.94,33.95,51146.0,30.8051,30.8051,30.7689,30.778,51146.0
2021-09-28 12:15:00,33.95,33.95,33.9,33.91,18131.0,30.778,30.778,30.7326,30.7417,18131.0
2021-09-28 12:20:00,33.9,33.96,33.9,33.93,44608.0,30.7326,30.787,30.7326,30.7598,44608.0
2021-09-28 12:25:00,33.94,33.97,33.93,33.94,22500.0,30.7689,30.7961,30.7598,30.7689,22500.0
2021-09-28 12:30:00,33.94,33.94,33.9,33.91,16566.0,30.7689,30.7689,30.7326,30.7417,16566.0
2021-09-28 12:35:00,33.91,33.92,33.84,33.87,36474.0,30.7417,30.7508,30.6782,30.7054,36474.0
2021-09-28 12:40:00,33.87,33.87,33.8,33.84,116278.0,30.7054,30.7054,30.642,30.6782,116278.0
2021-09-28 12:45:00,33.84,33.84,33.82,33.83,10959.0,30.6782,30.6782,30.6601,30.6692,10959.0
2021-09-28 12:50:00,33.83,33.85,33.8,33.82,30307.0,30.6692,30.6873,30.642,30.6601,30307.0
2021-09-28 12:55:00,33.82,33.83,33.81,33.83,24753.0,30.6601,30.6692,30.651,30.6692,24753.0
2021-09-28 13:00:00,33.82,33.87,33.82,33.87,46005.0,30.6601,30.7054,30.6601,30.7054,46005.0
2021-09-28 13:05:00,33.87,33.91,33.86,33.91,41729.0,30.7054,30.7417,30.6964,30.7417,41729.0
2021-09-28 13:10:00,33.9,33.94,33.89,33.94,28354.0,30.7326,30.7689,30.7236,30.7689,28354.0
2021-09-28 13:15:00,33.93,33.96,33.92,33.95,21511.0,30.7598,30.787,30.7508,30.778,21511.0
2021-09-28 13:20:00,33.96,33.98,33.95,33.98,54391.0,30.787,30.8051,30.778,30.8051,54391.0
2021-09-28 13:25:00,33.98,34.01,33.98,34.01,32002.0,30.8051,30.8323,30.8051,30.8323,32002.0
2021-09-28 13:30:00,34.0,34.01,33.96,33.97,37348.0,30.8233,30.8323,30.787,30.7961,37348.0
2021-09-28 13:35:00,33.98,34.03,33.97,34.01,42972.0,30.8051,30.8505,30.7961,30.8323,42972.0
2021-09-28 13:40:00,34.01,34.03,34.0,34.01,30959.0,30.8323,30.8505,30.8233,30.8323,30959.0
2021-09-28 13:45:00,34.01,34.02,33.99,34.02,27099.0,30.8323,30.8414,30.8142,30.8414,27099.0
2021-09-28 13:50:00,34.02,34.05,33.99,34.0,49740.0,30.8414,30.8686,30.8142,30.8233,49740.0
2021-09-28 13:55:00,34.0,34.0,33.98,33.98,19091.0,30.8233,30.8233,30.8051,30.8051,19091.0
2021-09-28 14:00:00,33.98,34.01,33.98,34.01,18334.0,30.8051,30.8323,30.8051,30.8323,18334.0
2021-09-28 14:05:00,34.01,34.02,34.0,34.02,21626.0,30.8323,30.8414,30.8233,30.8414,21626.0
2021-09-28 14:10:00,34.02,34.04,33.98,34.0,72291.0,30.8414,30.8595,30.8051,30.8233,72291.0
2021-09-28 14:15:00,34.0,34.08,34.0,34.08,29356.0,30.8233,30.8958,30.8233,30.8958,29356.0
2021-09-28 14:20:00,34.08,34.08,34.04,34.07,88804.0,30.8958,30.8958,30.8595,30.8867,88804.0
2021-09-28 14:25:00,34.07,34.1,34.05,34.1,70859.0,30.8867,30.9139,30.8686,30.9139,70859.0
2021-09-28 14:30:00,34.09,34.1,34.07,34.09,39580.0,30.9049,30.9139,30.8867,30.9049,39580.0
2021-09-28 14:35:00,34.09,34.09,34.04,34.05,124355.0,30.9049,30.9049,30.8595,30.8686,124355.0
2021-09-28 14:40:00,34.05,34.13,34.04,34.13,53357.0,30.8686,30.9411,30.8595,30.9411,53357.0
2021-09-28 14:45:00,34.12,34.14,34.09,34.11,133741.0,30.9321,30.9502,30.9049,30.923,133741.0
2021-09-28 14:50:00,34.11,34.13,34.09,34.13,241092.0,30.923,30.9411,30.9049,30.9411,241092.0
2021-09-28 14:55:00,34.14,34.16,34.09,34.09,147216.0,30.9502,30.9683,30.9049,30.9049,147216.0
2021-09-28 15:00:00,34.09,34.13,34.05,34.11,660888.0,30.9049,30.9411,30.8686,30.923,660888.0
2021-09-28 15:05:00,34.11,34.17,34.1,34.14,571092.0,30.923,30.9774,30.9139,30.9502,571092.0
2021-09-28 15:10:00,34.14,34.17,34.11,34.14,379256.0,30.9502,30.9774,30.923,30.9502,379256.0
2021-09-28 15:15:00,34.14,34.15,34.11,34.12,98595.0,30.9502,30.9593,30.923,30.9321,98595.0
2021-09-28 15:20:00,34.11,34.16,34.09,34.09,105772.0,30.923,30.9683,30.9049,30.9049,105772.0
2021-09-28 15:25:00,34.09,34.12,34.07,34.09,102286.0,30.9049,30.9321,30.8867,30.9049,102286.0
2021-09-28 15:30:00,34.09,34.1,34.05,34.05,109357.0,30.9049,30.9139,30.8686,30.8686,109357.0
2021-09-28 15:35:00,34.05,34.13,34.03,34.09,171555.0,30.8686,30.9411,30.8505,30.9049,171555.0
2021-09-28 15:40:00,34.08,34.11,34.05,34.1,584748.0,30.8958,30.923,30.8686,30.9139,584748.0
2021-09-28 15:45:00,34.11,34.12,34.04,34.04,344683.0,30.923,30.9321,30.8595,30.8595,344683.0
2021-09-28 15:50:00,34.03,34.11,34.02,34.04,813999.0,30.8505,30.923,30.8414,30.8595,813999.0
2021-09-28 15:55:00,34.04,34.09,34.0,34.03,861727.0,30.8595,30.9049,30.8233,30.8505,861727.0
2021-09-29 09:30:00,34.08,34.15,33.95,34.1,81138.0,30.8958,30.9593,30.778,30.9139,81138.0
2021-09-29 09:35:00,34.11,34.21,34.1,34.19,37593.0,30.923,31.0137,30.9139,30.9955,37593.0
2021-09-29 09:40:00,34.18,34.32,34.18,34.27,152567.0,30.9865,31.1134,30.9865,31.0681,152567.0
2021-09-29 09:45:00,34.28,34.39,34.27,34.32,73337.0,31.0771,31.1768,31.0681,31.1134,73337.0
2021-09-29 09:50:00,34.32,34.41,34.31,34.4,110667.0,31.1134,31.195,31.1043,31.1859,110667.0
2021-09-29 09:55:00,34.39,34.47,34.38,34.46,45741.0,31.1768,31.2494,31.1678,31.2403,45741.0
2021-09-29 10:00:00,34.45,34.5,34.43,34.44,112179.0,31.2312,31.2766,31.2131,31.2222,112179.0
2021-09-29 10:05:00,34.43,34.47,34.39,34.45,57125.0,31.2131,31.2494,31.1768,31.2312,57125.0
2021-09-29 10:10:00,34.45,34.5,34.4,34.41,161077.0,31.2312,31.2766,31.1859,31.195,161077.0
2021-09-29 10:15:00,34.4,34.49,34.39,34.45,98095.0,31.1859,31.2675,31.1768,31.2312,98095.0
2021-09-29 10:20:00,34.45,34.49,34.44,34.48,31894.0,31.2312,31.2675,31.2222,31.2584,31894.0
2021-09-29 10:25:00,34.48,34.51,34.46,34.47,182041.0,31.2584,31.2856,31.2403,31.2494,182041.0
2021-09-29 10:30:00,34.47,34.5,34.41,34.49,111871.0,31.2494,31.2766,31.195,31.2675,111871.0
2021-09-29 10:35:00,34.49,34.51,34.45,34.48,172908.0,31.2675,31.2856,31.2312,31.2584,172908.0
2021-09-29 10:40:00,34.48,34.55,34.46,34.55,47275.0,31.2584,31.3219,31.2403,31.3219,47275.0
2021-09-29 10:45:00,34.55,34.73,34.54,34.69,155539.0,31.3219,31.4851,31.3128,31.4488,155539.0
2021-09-29 10:50:00,34.69,34.73,34.65,34.68,120369.0,31.4488,31.4851,31.4125,31.4397,120369.0
2021-09-29 10:55:00,34.67,34.76,34.67,34.75,107994.0,31.4307,31.5123,31.4307,31.5032,107994.0
2021-09-29 11:00:00,34.75,34.81,34.72,34.8,206515.0,31.5032,31.5576,31.476,31.5485,206515.0
2021-09-29 11:05:00,34.8,34.89,34.8,34.83,182926.0,31.5485,31.6301,31.5485,31.5757,182926.0
2021-09-29 11:10:00,34.83,34.83,34.75,34.8,63725.0,31.5757,31.5757,31.5032,31.5485,63725.0
2021-09-29 11:15:00,34.8,34.87,34.79,34.86,87775.0,31.5485,31.612,31.5395,31.6029,87775.0
2021-09-29 11:20:00,34.86,34.9,34.84,34.9,85406.0,31.6029,31.6392,31.5848,31.6392,85406.0
2021-09-29 11:25:00,34.9,34.95,34.88,34.94,214594.0,31.6392,31.6845,31.6211,31.6755,214594.0
2021-09-29 11:30:00,34.94,34.99,34.93,34.96,125679.0,31.6755,31.7208,31.6664,31.6936,125679.0
2021-09-29 11:35:00,34.96,35.01,34.92,34.98,189696.0,31.6936,31.7389,31.6573,31.7117,189696.0
2021-09-29 11:40:00,34.98,34.98,34.89,34.91,117192.0,31.7117,31.7117,31.6301,31.6483,117192.0
2021-09-29 11:45:00,34.91,34.93,34.88,34.93,68214.0,31.6483,31.6664,31.6211,31.6664,68214.0
2021-09-29 11:50:00,34.93,34.96,34.91,34.91,69783.0,31.6664,31.6936,31.6483,31.6483,69783.0
2021-09-29 11:55:00,34.91,34.93,34.9,34.9,67317.0,31.6483,31.6664,31.6392,31.6392,67317.0
2021-09-29 12:00:00,34.91,34.92,34.86,34.91,244913.0,31.6483,31.6573,31.6029,31.6483,244913.0
2021-09-29 12:05:00,34.91,34.94,34.87,34.89,112129.0,31.6483,31.6755,31.612,31.6301,112129.0
2021-09-29 12:10:00,34.88,34.89,34.84,34.84,66113.0,31.6211,31.6301,31.5848,31.5848,66113.0
2021-09-29 12:15:00,34.84,34.85,34.8,34.84,62425.0,31.5848,31.5939,31.5485,31.5848,62425.0
2021-09-29 12:20:00,34.84,34.86,34.81,34.86,94763.0,31.5848,31.6029,31.5576,31.6029,94763.0
2021-09-29 12:25:00,34.86,34.86,34.83,34.84,85729.0,31.6029,31.6029,31.5757,31.5848,85729.0
2021-09-29 12:30:00,34.83,34.91,34.83,34.89,91229.0,31.5757,31.6483,31.5757,31.6301,91229.0
2021-09-29 12:35:00,34.89,34.91,34.86,34.89,144740.0,31.6301,31.6483,31.6029,31.6301,144740.0
2021-09-29 12:40:00,34.89,34.89,34.83,34.84,52174.0,31.6301,31.6301,31.5757,31.5848,52174.0
2021-09-29 12:45:00,34.84,34.86,34.83,34.86,26174.0,31.5848,31.6029,31.5757,31.6029,26174.0
2021-09-29 12:50:00,34.86,34.89,34.85,34.86,64758.0,31.6029,31.6301,31.5939,31.6029,64758.0
2021-09-29 12:55:00,34.86,34.86,34.78,34.8,91142.0,31.6029,31.6029,31.5304,31.5485,91142.0
2021-09-29 13:00:00,34.79,34.81,34.74,34.75,61376.0,31.5395,31.5576,31.4941,31.5032,61376.0
2021-09-29 13:05:00,34.75,34.77,34.72,34.76,54985.0,31.5032,31.5213,31.476,31.5123,54985.0
2021-09-29 13:10:00,34.76,34.79,34.74,34.76,42285.0,31.5123,31.5395,31.4941,31.5123,42285.0
2021-09-29 13:15:00,34.76,34.78,34.75,34.77,24608.0,31.5123,31.5304,31.5032,31.5213,24608.0
2021-09-29 13:20:00,34.77,34.77,34.74,34.75,32117.0,31.5213,31.5213,31.4941,31.5032,32117.0
2021-09-29 13:25:00,34.74,34.76,34.7,34.75,135393.0,31.4941,31.5123,31.4579,31.5032,135393.0
2021-09-29 13:30:00,34.75,34.75,34.67,34.68,71027.0,31.5032,31.5032,31.4307,31.4397,71027.0
2021-09-29 13:35:00,34.68,34.72,34.68,34.72,21691.0,31.4397,31.476,31.4397,31.476,21691.0
2021-09-29 13:40:00,34.72,34.76,34.7,34.76,46608.0,31.476,31.5123,31.4579,31.5123,46608.0
2021-09-29 13:45:00,34.76,34.77,34.75,34.77,12089.0,31.5123,31.5213,31.5032,31.5213,12089.0
2021-09-29 13:50:00,34.77,34.78,34.72,34.73,79524.0,31.5213,31.5304,31.476,31.4851,79524.0
2021-09-29 13:55:00,34.73,34.77,34.73,34.75,32053.0,31.4851,31.5213,31.4851,31.5032,32053.0
2021-09-29 14:00:00,34.75,34.79,34.74,34.78,39375.0,31.5032,31.5395,31.4941,31.5304,39375.0
2021-09-29 14:05:00,34.78,34.8,34.77,34.8,45573.0,31.5304,31.5485,31.5213,31.5485,45573.0
2021-09-29 14:10:00,34.8,34.83,34.78,34.8,84106.0,31.5485,31.5757,31.5304,31.5485,84106.0
2021-09-29 14:15:00,34.8,34.81,34.76,34.77,78238.0,31.5485,31.5576,31.5123,31.5213,78238.0
2021-09-29 14:20:00,34.77,34.78,34.74,34.77,150872.0,31.5213,31.5304,31.4941,31.5213,150872.0
2021-09-29 14:25:00,34.77,34.78,34.73,34.73,85285.0,31.5213,31.5304,31.4851,31.4851,85285.0
2021-09-29 14:30:00,34.74,34.79,34.74,34.78,42773.0,31.4941,31.5395,31.4941,31.5304,42773.0
2021-09-29 14:35:00,34.77,34.8,34.77,34.8,24734.0,31.5213,31.5485,31.5213,31.5485,24734.0
2021-09-29 14:40:00,34.8,34.82,34.79,34.82,19482.0,31.5485,31.5667,31.5395,31.5667,19482.0
2021-09-29 14:45:00,34.82,34.83,34.78,34.8,67424.0,31.5667,31.5757,31.5304,31.5485,67424.0
2021-09-29 14:50:00,34.8,34.84,34.79,34.82,47286.0,31.5485,31.5848,31.5395,31.5667,47286.0
2021-09-29 14:55:00,34.83,34.83,34.8,34.8,34722.0,31.5757,31.5757,31.5485,31.5485,34722.0
2021-09-29 15:00:00,34.8,34.82,34.76,34.76,40057.0,31.5485,31.5667,31.5123,31.5123,40057.0
2021-09-29 15:05:00,34.77,34.79,34.75,34.77,53419.0,31.5213,31.5395,31.5032,31.5213,53419.0
2021-09-29 15:10:00,34.77,34.78,34.76,34.77,48972.0,31.5213,31.5304,31.5123,31.5213,48972.0
2021-09-29 15:15:00,34.76,34.77,34.73,34.73,63224.0,31.5123,31.5213,31.4851,31.4851,63224.0
2021-09-29 15:20:00,34.73,34.74,34.7,34.7,76740.0,31.4851,31.4941,31.4579,31.4579,76740.0
2021-09-29 15:25:00,34.7,34.73,34.7,34.73,82978.0,31.4579,31.4851,31.4579,31.4851,82978.0
2021-09-29 15:30:00,34.73,34.73,34.71,34.73,62991.0,31.4851,31.4851,31.4669,31.4851,62991.0
2021-09-29 15:35:00,34.73,34.73,34.72,34.73,50922.0,31.4851,31.4851,31.476,31.4851,50922.0
2021-09-29 15:40:00,34.73,34.73,34.66,34.68,123493.0,31.4851,31.4851,31.4216,31.4397,123493.0
2021-09-29 15:45:00,34.68,34.72,34.67,34.7,176574.0,31.4397,31.476,31.4307,31.4579,176574.0
2021-09-29 15:50:00,34.7,34.7,34.66,34.69,182289.0,31.4579,31.4579,31.4216,31.4488,182289.0
2021-09-29 15:55:00,34.69,34.69,34.61,34.64,433997.0,31.4488,31.4488,31.3763,31.4035,433997.0
2021-09-30 09:30:00,34.59,34.71,34.52,34.66,72965.0,31.5303,31.6397,31.4665,31.5941,72965.0
2021-09-30 09:35:00,34.66,34.67,34.55,34.62,49282.0,31.5941,31.6032,31.4938,31.5576,49282.0
2021-09-30 09:40:00,34.61,34.64,34.49,34.51,63205.0,31.5485,31.5759,31.4391,31.4574,63205.0
2021-09-30 09:45:00,34.51,34.54,34.47,34.5,59660.0,31.4574,31.4847,31.4209,31.4482,59660.0
2021-09-30 09:50:00,34.5,34.63,34.49,34.59,44947.0,31.4482,31.5667,31.4391,31.5303,44947.0
2021-09-30 09:55:00,34.59,34.61,34.49,34.5,67990.0,31.5303,31.5485,31.4391,31.4482,67990.0
2021-09-30 10:00:00,34.5,34.53,34.39,34.39,34956.0,31.4482,31.4756,31.348,31.348,34956.0
2021-09-30 10:05:00,34.4,34.42,34.35,34.38,78413.0,31.3571,31.3753,31.3115,31.3389,78413.0
2021-09-30 10:10:00,34.38,34.41,34.36,34.37,89946.0,31.3389,31.3662,31.3206,31.3297,89946.0
2021-09-30 10:15:00,34.37,34.48,34.36,34.46,55358.0,31.3297,31.43,31.3206,31.4118,55358.0
2021-09-30 10:20:00,34.46,34.47,34.4,34.41,37271.0,31.4118,31.4209,31.3571,31.3662,37271.0
2021-09-30 10:25:00,34.41,34.51,34.4,34.51,265790.0,31.3662,31.4574,31.3571,31.4574,265790.0
2021-09-30 10:30:00,34.5,34.51,34.46,34.48,74271.0,31.4482,31.4574,31.4118,31.43,74271.0
2021-09-30 10:35:00,34.48,34.52,34.47,34.51,61308.0,31.43,31.4665,31.4209,31.4574,61308.0
2021-09-30 10:40:00,34.5,34.52,34.47,34.48,86580.0,31.4482,31.4665,31.4209,31.43,86580.0
2021-09-30 10:45:00,34.48,34.49,34.45,34.47,50930.0,31.43,31.4391,31.4027,31.4209,50930.0
2021-09-30 10:50:00,34.47,34.47,34.4,34.43,63225.0,31.4209,31.4209,31.3571,31.3844,63225.0
2021-09-30 10:55:00,34.43,34.47,34.4,34.47,52012.0,31.3844,31.4209,31.3571,31.4209,52012.0
2021-09-30 11:00:00,34.46,34.49,34.42,34.45,50043.0,31.4118,31.4391,31.3753,31.4027,50043.0
2021-09-30 11:05:00,34.45,34.46,34.42,34.45,41265.0,31.4027,31.4118,31.3753,31.4027,41265.0
2021-09-30 11:10:00,34.46,34.53,34.46,34.52,79446.0,31.4118,31.4756,31.4118,31.4665,79446.0
2021-09-30 11:15:00,34.52,34.55,34.51,34.54,23664.0,31.4665,31.4938,31.4574,31.4847,23664.0
2021-09-30 11:20:00,34.54,34.56,34.51,34.52,154579.0,31.4847,31.5029,31.4574,31.4665,154579.0
2021-09-30 11:25:00,34.52,34.54,34.5,34.54,34713.0,31.4665,31.4847,31.4482,31.4847,34713.0
2021-09-30 11:30:00,34.53,34.54,34.48,34.48,88533.0,31.4756,31.4847,31.43,31.43,88533.0
2021-09-30 11:35:00,34.48,34.49,34.45,34.46,64118.0,31.43,31.4391,31.4027,31.4118,64118.0
2021-09-30 11:40:00,34.47,34.47,34.41,34.45,56509.0,31.4209,31.4209,31.3662,31.4027,56509.0
2021-09-30 11:45:00,34.45,34.47,34.43,34.44,84716.0,31.4027,31.4209,31.3844,31.3935,84716.0
2021-09-30 11:50:00,34.44,34.5,34.43,34.49,48147.0,31.3935,31.4482,31.3844,31.4391,48147.0
2021-09-30 11:55:00,34.5,34.5,34.47,34.5,38678.0,31.4482,31.4482,31.4209,31.4482,38678.0
2021-09-30 12:00:00,34.5,34.52,34.45,34.45,44627.0,31.4482,31.4665,31.4027,31.4027,44627.0
2021-09-30 12:05:00,34.45,34.47,34.4,34.4,27594.0,31.4027,31.4209,31.3571,31.3571,27594.0
2021-09-30 12:10:00,34.4,34.44,34.37,34.39,47473.0,31.3571,31.3935,31.3297,31.348,47473.0
2021-09-30 12:15:00,34.38,34.42,34.36,34.42,21706.0,31.3389,31.3753,31.3206,31.3753,21706.0
2021-09-30 12:20:00,34.42,34.44,34.39,34.4,43773.0,31.3753,31.3935,31.348,31.3571,43773.0
2021-09-30 12:25:00,34.4,34.43,34.4,34.41,25149.0,31.3571,31.3844,31.3571,31.3662,25149.0
2021-09-30 12:30:00,34.41,34.46,34.38,34.45,63180.0,31.3662,31.4118,31.3389,31.4027,63180.0
2021-09-30 12:35:00,34.45,34.48,34.43,34.44,34766.0,31.4027,31.43,31.3844,31.3935,34766.0
2021-09-30 12:40:00,34.44,34.44,34.4,34.42,42995.0,31.3935,31.3935,31.3571,31.3753,42995.0
2021-09-30 12:45:00,34.41,34.44,34.41,34.43,51091.0,31.3662,31.3935,31.3662,31.3844,51091.0
2021-09-30 12:50:00,34.42,34.44,34.4,34.41,149406.0,31.3753,31.3935,31.3571,31.3662,149406.0
2021-09-30 12:55:00,34.41,34.42,34.4,34.41,66245.0,31.3662,31.3753,31.3571,31.3662,66245.0
2021-09-30 13:00:00,34.41,34.48,34.41,34.47,41380.0,31.3662,31.43,31.3662,31.4209,41380.0
2021-09-30 13:05:00,34.47,34.5,34.46,34.5,23000.0,31.4209,31.4482,31.4118,31.4482,23000.0
2021-09-30 13:10:00,34.5,34.52,34.49,34.52,20853.0,31.4482,31.4665,31.4391,31.4665,20853.0
2021-09-30 13:15:00,34.52,34.53,34.47,34.51,31529.0,31.4665,31.4756,31.4209,31.4574,31529.0
2021-09-30 13:20:00,34.51,34.51,34.44,34.45,23415.0,31.4574,31.4574,31.3935,31.4027,23415.0
2021-09-30 13:25:00,34.45,34.46,34.42,34.44,45067.0,31.4027,31.4118,31.3753,31.3935,45067.0
2021-09-30 13:30:00,34.43,34.44,34.42,34.44,59082.0,31.3844,31.3935,31.3753,31.3935,59082.0
2021-09-30 13:35:00,34.44,34.46,34.41,34.45,38972.0,31.3935,31.4118,31.3662,31.4027,38972.0
2021-09-30 13:40:00,34.45,34.46,34.44,34.45,13103.0,31.4027,31.4118,31.3935,31.4027,13103.0
2021-09-30 13:45:00,34.45,34.47,34.44,34.45,37099.0,31.4027,31.4209,31.3935,31.4027,37099.0
2021-09-30 13:50:00,34.45,34.46,34.44,34.45,23205.0,31.4027,31.4118,31.3935,31.4027,23205.0
2021-09-30 13:55:00,34.45,34.46,34.44,34.45,31698.0,31.4027,31.4118,31.3935,31.4027,31698.0
2021-09-30 14:00:00,34.45,34.48,34.45,34.47,25490.0,31.4027,31.43,31.4027,31.4209,25490.0
2021-09-30 14:05:00,34.47,34.53,34.46,34.52,37628.0,31.4209,31.4756,31.4118,31.4665,37628.0
2021-09-30 14:10:00,34.52,34.53,34.5,34.51,41989.0,31.4665,31.4756,31.4482,31.4574,41989.0
2021-09-30 14:15:00,34.52,34.52,34.49,34.51,56930.0,31.4665,31.4665,31.4391,31.4574,56930.0
2021-09-30 14:20:00,34.5,34.51,34.47,34.49,91272.0,31.4482,31.4574,31.4209,31.4391,91272.0
2021-09-30 14:25:00,34.5,34.54,34.48,34.54,20008.0,31.4482,31.4847,31.43,31.4847,20008.0
2021-09-30 14:30:00,34.54,34.57,34.53,34.57,50727.0,31.4847,31.512,31.4756,31.512,50727.0
2021-09-30 14:35:00,34.57,34.59,34.55,34.55,12655.0,31.512,31.5303,31.4938,31.4938,12655.0
2021-09-30 14:40:00,34.55,34.6,34.55,34.59,34362.0,31.4938,31.5394,31.4938,31.5303,34362.0
2021-09-30 14:45:00,34.58,34.59,34.57,34.58,12107.0,31.5212,31.5303,31.512,31.5212,12107.0
2021-09-30 14:50:00,34.58,34.61,34.56,34.57,41985.0,31.5212,31.5485,31.5029,31.512,41985.0
2021-09-30 14:55:00,34.58,34.58,34.53,34.53,71847.0,31.5212,31.5212,31.4756,31.4756,71847.0
2021-09-30 15:00:00,34.54,34.56,34.53,34.54,76922.0,31.4847,31.5029,31.4756,31.4847,76922.0
2021-09-30 15:05:00,34.54,34.58,34.53,34.57,23735.0,31.4847,31.5212,31.4756,31.512,23735.0
2021-09-30 15:10:00,34.57,34.61,34.55,34.57,37945.0,31.512,31.5485,31.4938,31.512,37945.0
2021-09-30 15:15:00,34.57,34.6,34.56,34.59,15668.0,31.512,31.5394,31.5029,31.5303,15668.0
2021-09-30 15:20:00,34.59,34.59,34.55,34.55,46410.0,31.5303,31.5303,31.4938,31.4938,46410.0
2021-09-30 15:25:00,34.56,34.57,34.5,34.51,57990.0,31.5029,31.512,31.4482,31.4574,57990.0
2021-09-30 15:30:00,34.5,34.53,34.48,34.49,58836.0,31.4482,31.4756,31.43,31.4391,58836.0
2021-09-30 15:35:00,34.48,34.49,34.38,34.39,45361.0,31.43,31.4391,31.3389,31.348,45361.0
2021-09-30 15:40:00,34.39,34.4,34.38,34.39,24139.0,31.348,31.3571,31.3389,31.348,24139.0
2021-09-30 15:45:00,34.39,34.4,34.34,34.36,94964.0,31.348,31.3571,31.3024,31.3206,94964.0
2021-09-30 15:50:00,34.36,34.36,34.15,34.24,267202.0,31.3206,31.3206,31.1292,31.2112,267202.0
2021-09-30 15:55:00,34.24,34.24,34.16,34.17,452730.0,31.2112,31.2112,31.1383,31.1474,452730.0
2021-10-01 09:30:00,35.08,35.09,34.93,34.99,168432.0,31.9769,31.986,31.8402,31.8949,168432.0
2021-10-01 09:35:00,34.98,35.02,34.94,34.95,92264.0,31.8858,31.9222,31.8493,31.8584,92264.0
2021-10-01 09:40:00,34.94,35.06,34.9,35.04,255276.0,31.8493,31.9587,31.8129,31.9405,255276.0
2021-10-01 09:45:00,35.03,35.1,34.98,35.07,212630.0,31.9314,31.9952,31.8858,31.9678,212630.0
2021-10-01 09:50:00,35.06,35.07,34.95,34.99,203042.0,31.9587,31.9678,31.8584,31.8949,203042.0
2021-10-01 09:55:00,34.98,35.03,34.9,35.01,148800.0,31.8858,31.9314,31.8129,31.9131,148800.0
2021-10-01 10:00:00,35.01,35.06,34.97,35.0,232259.0,31.9131,31.9587,31.8767,31.904,232259.0
2021-10-01 10:05:00,35.0,35.24,34.99,35.22,226416.0,31.904,32.1228,31.8949,32.1045,226416.0
2021-10-01 10:10:00,35.22,35.26,35.13,35.13,243639.0,32.1045,32.141,32.0225,32.0225,243639.0
2021-10-01 10:15:00,35.13,35.13,35.07,35.1,78947.0,32.0225,32.0225,31.9678,31.9952,78947.0
2021-10-01 10:20:00,35.1,35.1,33.64,33.88,1053041.0,31.9952,31.9952,30.6643,30.8831,1053041.0
2021-10-01 10:25:00,33.88,35.01,33.87,34.66,1064765.0,30.8831,31.9131,30.874,31.5941,1064765.0
2021-10-01 10:30:00,34.65,34.68,34.48,34.53,464770.0,31.585,31.6123,31.43,31.4756,464770.0
2021-10-01 10:35:00,34.53,34.53,34.3,34.32,451234.0,31.4756,31.4756,31.2659,31.2842,451234.0
2021-10-01 10:40:00,34.31,34.32,33.84,33.88,442718.0,31.275,31.2842,30.8466,30.8831,442718.0
2021-10-01 10:45:00,33.89,34.0,33.68,33.76,296732.0,30.8922,30.9925,30.7008,30.7737,296732.0
2021-10-01 10:50:00,33.76,34.03,33.73,33.9,247858.0,30.7737,31.0198,30.7463,30.9013,247858.0
2021-10-01 10:55:00,33.9,34.02,33.86,33.86,170818.0,30.9013,31.0107,30.8648,30.8648,170818.0
2021-10-01 11:00:00,33.86,33.97,33.82,33.97,283187.0,30.8648,30.9651,30.8284,30.9651,283187.0
2021-10-01 11:05:00,33.96,33.97,33.8,33.8,219297.0,30.956,30.9651,30.8102,30.8102,219297.0
2021-10-01 11:10:00,33.8,34.05,33.77,34.03,236468.0,30.8102,31.038,30.7828,31.0198,236468.0
2021-10-01 11:15:00,34.03,34.08,33.98,33.98,55833.0,31.0198,31.0654,30.9742,30.9742,55833.0
2021-10-01 11:20:00,33.97,34.07,33.93,34.05,41543.0,30.9651,31.0563,30.9287,31.038,41543.0
2021-10-01 11:25:00,34.06,34.08,33.98,34.02,61710.0,31.0472,31.0654,30.9742,31.0107,61710.0
2021-10-01 11:30:00,34.01,34.02,33.93,33.95,55502.0,31.0016,31.0107,30.9287,30.9469,55502.0
2021-10-01 11:35:00,33.95,34.01,33.95,33.99,49776.0,30.9469,31.0016,30.9469,30.9834,49776.0
2021-10-01 11:40:00,33.98,34.02,33.92,34.01,73988.0,30.9742,31.0107,30.9195,31.0016,73988.0
2021-10-01 11:45:00,34.01,34.01,33.95,33.99,46859.0,31.0016,31.0016,30.9469,30.9834,46859.0
2021-10-01 11:50:00,33.99,33.99,33.93,33.96,44810.0,30.9834,30.9834,30.9287,30.956,44810.0
2021-10-01 11:55:00,33.95,33.99,33.89,33.95,71835.0,30.9469,30.9834,30.8922,30.9469,71835.0
2021-10-01 12:00:00,33.95,33.96,33.83,33.84,42997.0,30.9469,30.956,30.8375,30.8466,42997.0
2021-10-01 12:05:00,33.83,33.85,33.78,33.84,87241.0,30.8375,30.8557,30.7919,30.8466,87241.0
2021-10-01 12:10:00,33.83,33.85,33.79,33.79,54355.0,30.8375,30.8557,30.801,30.801,54355.0
2021-10-01 12:15:00,33.79,33.84,33.74,33.84,107147.0,30.801,30.8466,30.7555,30.8466,107147.0
2021-10-01 12:20:00,33.84,33.9,33.82,33.88,39096.0,30.8466,30.9013,30.8284,30.8831,39096.0
2021-10-01 12:25:00,33.87,33.89,33.82,33.83,46143.0,30.874,30.8922,30.8284,30.8375,46143.0
2021-10-01 12:30:00,33.84,33.86,33.82,33.84,80889.0,30.8466,30.8648,30.8284,30.8466,80889.0
2021-10-01 12:35:00,33.84,33.87,33.82,33.83,57294.0,30.8466,30.874,30.8284,30.8375,57294.0
2021-10-01 12:40:00,33.84,33.84,33.78,33.8,79780.0,30.8466,30.8466,30.7919,30.8102,79780.0
2021-10-01 12:45:00,33.79,33.87,33.79,33.8,87624.0,30.801,30.874,30.801,30.8102,87624.0
2021-10-01 12:50:00,33.8,33.83,33.78,33.83,52931.0,30.8102,30.8375,30.7919,30.8375,52931.0
2021-10-01 12:55:00,33.83,33.84,33.76,33.77,82170.0,30.8375,30.8466,30.7737,30.7828,82170.0
2021-10-01 13:00:00,33.77,33.8,33.74,33.77,54136.0,30.7828,30.8102,30.7555,30.7828,54136.0
2021-10-01 13:05:00,33.77,33.81,33.75,33.8,94930.0,30.7828,30.8193,30.7646,30.8102,94930.0
2021-10-01 13:10:00,33.81,33.81,33.77,33.79,68177.0,30.8193,30.8193,30.7828,30.801,68177.0
2021-10-01 13:15:00,33.79,33.81,33.76,33.76,51924.0,30.801,30.8193,30.7737,30.7737,51924.0
2021-10-01 13:20:00,33.76,33.77,33.71,33.76,73414.0,30.7737,30.7828,30.7281,30.7737,73414.0
2021-10-01 13:25:00,33.76,33.78,33.75,33.76,48376.0,30.7737,30.7919,30.7646,30.7737,48376.0
2021-10-01 13:30:00,33.76,33.8,33.75,33.77,51888.0,30.7737,30.8102,30.7646,30.7828,51888.0
2021-10-01 13:35:00,33.77,33.78,33.76,33.77,37872.0,30.7828,30.7919,30.7737,30.7828,37872.0
2021-10-01 13:40:00,33.77,33.79,33.76,33.79,62767.0,30.7828,30.801,30.7737,30.801,62767.0
2021-10-01 13:45:00,33.79,33.8,33.77,33.78,53079.0,30.801,30.8102,30.7828,30.7919,53079.0
2021-10-01 13:50:00,33.78,33.81,33.77,33.8,32553.0,30.7919,30.8193,30.7828,30.8102,32553.0
2021-10-01 13:55:00,33.8,33.8,33.75,33.77,87462.0,30.8102,30.8102,30.7646,30.7828,87462.0
2021-10-01 14:00:00,33.77,33.77,33.65,33.66,168564.0,30.7828,30.7828,30.6734,30.6825,168564.0
2021-10-01 14:05:00,33.67,33.69,33.6,33.61,58789.0,30.6917,30.7099,30.6278,30.637,58789.0
2021-10-01 14:10:00,33.61,33.65,33.6,33.63,59400.0,30.637,30.6734,30.6278,30.6552,59400.0
2021-10-01 14:15:00,33.63,33.69,33.62,33.68,100320.0,30.6552,30.7099,30.6461,30.7008,100320.0
2021-10-01 14:20:00,33.68,33.7,33.66,33.66,42023.0,30.7008,30.719,30.6825,30.6825,42023.0
2021-10-01 14:25:00,33.66,33.68,33.63,33.64,51648.0,30.6825,30.7008,30.6552,30.6643,51648.0
2021-10-01 14:30:00,33.63,33.67,33.63,33.65,36874.0,30.6552,30.6917,30.6552,30.6734,36874.0
2021-10-01 14:35:00,33.64,33.65,33.62,33.65,95057.0,30.6643,30.6734,30.6461,30.6734,95057.0
2021-10-01 14:40:00,33.65,33.66,33.57,33.58,44127.0,30.6734,30.6825,30.6005,30.6096,44127.0
2021-10-01 14:45:00,33.58,33.58,33.52,33.53,62059.0,30.6096,30.6096,30.5549,30.564,62059.0
2021-10-01 14:50:00,33.52,33.55,33.49,33.51,69199.0,30.5549,30.5823,30.5276,30.5458,69199.0
2021-10-01 14:55:00,33.51,33.52,33.47,33.48,52722.0,30.5458,30.5549,30.5093,30.5185,52722.0
2021-10-01 15:00:00,33.48,33.51,33.45,33.47,79733.0,30.5185,30.5458,30.4911,30.5093,79733.0
2021-10-01 15:05:00,33.48,33.52,33.47,33.52,52420.0,30.5185,30.5549,30.5093,30.5549,52420.0
2021-10-01 15:10:00,33.52,33.56,33.51,33.55,79357.0,30.5549,30.5914,30.5458,30.5823,79357.0
2021-10-01 15:15:00,33.55,33.6,33.55,33.59,135319.0,30.5823,30.6278,30.5823,30.6187,135319.0
2021-10-01 15:20:00,33.59,33.62,33.55,33.56,56437.0,30.6187,30.6461,30.5823,30.5914,56437.0
2021-10-01 15:25:00,33.56,33.56,33.48,33.48,114314.0,30.5914,30.5914,30.5185,30.5185,114314.0
2021-10-01 15:30:00,33.48,33.49,33.43,33.44,145560.0,30.5185,30.5276,30.4729,30.482,145560.0
2021-10-01 15:35:00,33.43,33.44,33.28,33.29,184925.0,30.4729,30.482,30.3362,30.3453,184925.0
2021-10-01 15:40:00,33.29,33.32,33.22,33.26,220394.0,30.3453,30.3726,30.2815,30.3179,220394.0
2021-10-01 15:45:00,33.26,33.27,33.08,33.12,450269.0,30.3179,30.327,30.1538,30.1903,450269.0
2021-10-01 15:50:00,33.12,33.29,33.12,33.25,705737.0,30.1903,30.3453,30.1903,30.3088,705737.0
2021-10-01 15:55:00,33.26,33.26,33.17,33.2,749397.0,30.3179,30.3179,30.2359,30.2632,749397.0
2021-10-04 09:30:00,33.02,33.28,33.02,33.1,192058.0,30.0992,30.3362,30.0992,30.1721,192058.0
2021-10-04 09:35:00,33.08,33.13,32.95,33.06,105972.0,30.1538,30.1994,30.0353,30.1356,105972.0
2021-10-04 09:40:00,33.05,33.09,32.93,32.93,83994.0,30.1265,30.163,30.0171,30.0171,83994.0
2021-10-04 09:45:00,32.92,32.95,32.87,32.92,87192.0,30.008,30.0353,29.9624,30.008,87192.0
2021-10-04 09:50:00,32.91,32.94,32.85,32.89,46635.0,29.9989,30.0262,29.9442,29.9807,46635.0
2021-10-04 09:55:00,32.88,32.89,32.81,32.85,54855.0,29.9715,29.9807,29.9077,29.9442,54855.0
2021-10-04 10:00:00,32.84,32.89,32.81,32.89,94172.0,29.9351,29.9807,29.9077,29.9807,94172.0
2021-10-04 10:05:00,32.89,32.94,32.87,32.93,48464.0,29.9807,30.0262,29.9624,30.0171,48464.0
2021-10-04 10:10:00,32.93,33.07,32.92,33.01,258541.0,30.0171,30.1447,30.008,30.09,258541.0
2021-10-04 10:15:00,33.0,33.06,32.91,33.06,135777.0,30.0809,30.1356,29.9989,30.1356,135777.0
2021-10-04 10:20:00,33.06,33.11,33.03,33.05,71223.0,30.1356,30.1812,30.1083,30.1265,71223.0
2021-10-04 10:25:00,33.05,33.13,33.0,33.1,117161.0,30.1265,30.1994,30.0809,30.1721,117161.0
2021-10-04 10:30:00,33.1,33.14,33.08,33.11,97013.0,30.1721,30.2085,30.1538,30.1812,97013.0
2021-10-04 10:35:00,33.1,33.13,32.93,32.94,137487.0,30.1721,30.1994,30.0171,30.0262,137487.0
2021-10-04 10:40:00,32.94,32.94,32.77,32.78,114781.0,30.0262,30.0262,29.8713,29.8804,114781.0
2021-10-04 10:45:00,32.78,32.8,32.71,32.76,38396.0,29.8804,29.8986,29.8166,29.8622,38396.0
2021-10-04 10:50:00,32.77,32.8,32.7,32.75,46073.0,29.8713,29.8986,29.8075,29.853,46073.0
2021-10-04 10:55:00,32.75,32.77,32.71,32.71,21429.0,29.853,29.8713,29.8166,29.8166,21429.0
2021-10-04 11:00:00,32.71,32.73,32.65,32.66,34722.0,29.8166,29.8348,29.7619,29.771,34722.0
2021-10-04 11:05:00,32.66,32.7,32.64,32.65,24117.0,29.771,29.8075,29.7528,29.7619,24117.0
2021-10-04 11:10:00,32.65,32.66,32.64,32.66,20010.0,29.7619,29.771,29.7528,29.771,20010.0
2021-10-04 11:15:00,32.65,32.72,32.63,32.69,36539.0,29.7619,29.8257,29.7437,29.7983,36539.0
2021-10-04 11:20:00,32.69,32.69,32.62,32.63,22124.0,29.7983,29.7983,29.7345,29.7437,22124.0
2021-10-04 11:25:00,32.63,32.66,32.55,32.57,45490.0,29.7437,29.771,29.6707,29.689,45490.0
2021-10-04 11:30:00,32.56,32.6,32.53,32.55,40447.0,29.6798,29.7163,29.6525,29.6707,40447.0
2021-10-04 11:35:00,32.55,32.6,32.52,32.53,45347.0,29.6707,29.7163,29.6434,29.6525,45347.0
2021-10-04 11:40:00,32.53,32.57,32.5,32.53,59652.0,29.6525,29.689,29.6252,29.6525,59652.0
2021-10-04 11:45:00,32.53,32.58,32.53,32.55,38952.0,29.6525,29.6981,29.6525,29.6707,38952.0
2021-10-04 11:50:00,32.56,32.58,32.55,32.57,23435.0,29.6798,29.6981,29.6707,29.689,23435.0
2021-10-04 11:55:00,32.56,32.61,32.53,32.58,67161.0,29.6798,29.7254,29.6525,29.6981,67161.0
2021-10-04 12:00:00,32.58,32.58,32.54,32.55,47267.0,29.6981,29.6981,29.6616,29.6707,47267.0
2021-10-04 12:05:00,32.55,32.63,32.54,32.62,45212.0,29.6707,29.7437,29.6616,29.7345,45212.0
2021-10-04 12:10:00,32.62,32.62,32.59,32.59,29050.0,29.7345,29.7345,29.7072,29.7072,29050.0
2021-10-04 12:15:00,32.59,32.6,32.55,32.55,30510.0,29.7072,29.7163,29.6707,29.6707,30510.0
2021-10-04 12:20:00,32.55,32.55,32.5,32.52,25758.0,29.6707,29.6707,29.6252,29.6434,25758.0
2021-10-04 12:25:00,32.52,32.58,32.5,32.55,43985.0,29.6434,29.6981,29.6252,29.6707,43985.0
2021-10-04 12:30:00,32.54,32.58,32.53,32.57,26997.0,29.6616,29.6981,29.6525,29.689,26997.0
2021-10-04 12:35:00,32.57,32.6,32.56,32.6,43894.0,29.689,29.7163,29.6798,29.7163,43894.0
2021-10-04 12:40:00,32.59,32.61,32.57,32.59,45317.0,29.7072,29.7254,29.689,29.7072,45317.0
2021-10-04 12:45:00,32.59,32.61,32.57,32.59,41698.0,29.7072,29.7254,29.689,29.7072,41698.0
2021-10-04 12:50:00,32.59,32.68,32.58,32.68,52415.0,29.7072,29.7892,29.6981,29.7892,52415.0
2021-10-04 12:55:00,32.68,32.7,32.64,32.65,209867.0,29.7892,29.8075,29.7528,29.7619,209867.0
2021-10-04 13:00:00,32.64,32.64,32.59,32.59,42041.0,29.7528,29.7528,29.7072,29.7072,42041.0
2021-10-04 13:05:00,32.58,32.61,32.57,32.61,29001.0,29.6981,29.7254,29.689,29.7254,29001.0
2021-10-04 13:10:00,32.61,32.61,32.59,32.59,14209.0,29.7254,29.7254,29.7072,29.7072,14209.0
2021-10-04 13:15:00,32.6,32.61,32.56,32.58,44349.0,29.7163,29.7254,29.6798,29.6981,44349.0
2021-10-04 13:20:00,32.58,32.59,32.55,32.57,16103.0,29.6981,29.7072,29.6707,29.689,16103.0
2021-10-04 13:25:00,32.56,32.56,32.48,32.48,34855.0,29.6798,29.6798,29.6069,29.6069,34855.0
2021-10-04 13:30:00,32.48,32.51,32.47,32.49,61551.0,29.6069,29.6343,29.5978,29.616,61551.0
2021-10-04 13:35:00,32.49,32.52,32.46,32.48,96659.0,29.616,29.6434,29.5887,29.6069,96659.0
2021-10-04 13:40:00,32.47,32.52,32.45,32.52,50586.0,29.5978,29.6434,29.5796,29.6434,50586.0
2021-10-04 13:45:00,32.52,32.53,32.5,32.52,30207.0,29.6434,29.6525,29.6252,29.6434,30207.0
2021-10-04 13:50:00,32.52,32.54,32.49,32.5,31166.0,29.6434,29.6616,29.616,29.6252,31166.0
2021-10-04 13:55:00,32.51,32.51,32.48,32.49,9284.0,29.6343,29.6343,29.6069,29.616,9284.0
2021-10-04 14:00:00,32.5,32.53,32.48,32.48,37109.0,29.6252,29.6525,29.6069,29.6069,37109.0
2021-10-04 14:05:00,32.48,32.5,32.46,32.49,40694.0,29.6069,29.6252,29.5887,29.616,40694.0
2021-10-04 14:10:00,32.48,32.48,32.45,32.45,61443.0,29.6069,29.6069,29.5796,29.5796,61443.0
2021-10-04 14:15:00,32.45,32.47,32.44,32.46,26509.0,29.5796,29.5978,29.5705,29.5887,26509.0
2021-10-04 14:20:00,32.46,32.53,32.46,32.52,38267.0,29.5887,29.6525,29.5887,29.6434,38267.0
2021-10-04 14:25:00,32.52,32.53,32.48,32.52,39974.0,29.6434,29.6525,29.6069,29.6434,39974.0
2021-10-04 14:30:00,32.53,32.54,32.51,32.51,26508.0,29.6525,29.6616,29.6343,29.6343,26508.0
2021-10-04 14:35:00,32.51,32.53,32.48,32.52,33049.0,29.6343,29.6525,29.6069,29.6434,33049.0
2021-10-04 14:40:00,32.52,32.52,32.47,32.5,36428.0,29.6434,29.6434,29.5978,29.6252,36428.0
2021-10-04 14:45:00,32.5,32.58,32.49,32.57,33871.0,29.6252,29.6981,29.616,29.689,33871.0
2021-10-04 14:50:00,32.56,32.57,32.54,32.55,70803.0,29.6798,29.689,29.6616,29.6707,70803.0
2021-10-04 14:55:00,32.56,32.58,32.53,32.57,185127.0,29.6798,29.6981,29.6525,29.689,185127.0
2021-10-04 15:00:00,32.57,32.61,32.56,32.57,43381.0,29.689,29.7254,29.6798,29.689,43381.0
2021-10-04 15:05:00,32.58,32.59,32.51,32.52,65523.0,29.6981,29.7072,29.6343,29.6434,65523.0
2021-10-04 15:10:00,32.52,32.52,32.48,32.51,67636.0,29.6434,29.6434,29.6069,29.6343,67636.0
2021-10-04 15:15:00,32.51,32.53,32.46,32.47,44991.0,29.6343,29.6525,29.5887,29.5978,44991.0
2021-10-04 15:20:00,32.47,32.48,32.44,32.45,65786.0,29.5978,29.6069,29.5705,29.5796,65786.0
2021-10-04 15:25:00,32.45,32.52,32.44,32.51,70256.0,29.5796,29.6434,29.5705,29.6343,70256.0
2021-10-04 15:30:00,32.51,32.57,32.5,32.57,63653.0,29.6343,29.689,29.6252,29.689,63653.0
2021-10-04 15:35:00,32.57,32.63,32.56,32.59,137104.0,29.689,29.7437,29.6798,29.7072,137104.0
2021-10-04 15:40:00,32.59,32.68,32.59,32.68,110150.0,29.7072,29.7892,29.7072,29.7892,110150.0
2021-10-04 15:45:00,32.68,32.71,32.66,32.7,677079.0,29.7892,29.8166,29.771,29.8075,677079.0
2021-10-04 15:50:00,32.69,32.7,32.56,32.67,641974.0,29.7983,29.8075,29.6798,29.7801,641974.0
2021-10-04 15:55:00,32.67,32.74,32.66,32.72,765594.0,29.7801,29.8439,29.771,29.8257,765594.0
2021-10-05 09:30:00,32.76,32.95,32.72,32.92,70648.0,29.8622,30.0353,29.8257,30.008,70648.0
2021-10-05 09:35:00,32.91,32.99,32.85,32.96,142421.0,29.9989,30.0718,29.9442,30.0445,142421.0
2021-10-05 09:40:00,32.97,33.04,32.94,32.99,101257.0,30.0536,30.1174,30.0262,30.0718,101257.0
2021-10-05 09:45:00,33.01,33.11,32.97,33.09,49857.0,30.09,30.1812,30.0536,30.163,49857.0
2021-10-05 09:50:00,33.08,33.17,33.08,33.16,70936.0,30.1538,30.2359,30.1538,30.2268,70936.0
2021-10-05 09:55:00,33.16,33.24,33.13,33.24,136999.0,30.2268,30.2997,30.1994,30.2997,136999.0
2021-10-05 10:00:00,33.23,33.33,33.21,33.32,69313.0,30.2906,30.3817,30.2723,30.3726,69313.0
2021-10-05 10:05:00,33.32,33.38,33.3,33.34,65427.0,30.3726,30.4273,30.3544,30.3908,65427.0
2021-10-05 10:10:00,33.34,33.34,33.27,33.32,55655.0,30.3908,30.3908,30.327,30.3726,55655.0
2021-10-05 10:15:00,33.33,33.34,33.26,33.27,54876.0,30.3817,30.3908,30.3179,30.327,54876.0
2021-10-05 10:20:00,33.27,33.34,33.26,33.33,64056.0,30.327,30.3908,30.3179,30.3817,64056.0
2021-10-05 10:25:00,33.32,33.39,33.32,33.37,49251.0,30.3726,30.4364,30.3726,30.4182,49251.0
2021-10-05 10:30:00,33.37,33.43,33.36,33.4,68475.0,30.4182,30.4729,30.4091,30.4455,68475.0
2021-10-05 10:35:00,33.4,33.42,33.38,33.42,94396.0,30.4455,30.4638,30.4273,30.4638,94396.0
2021-10-05 10:40:00,33.43,33.44,33.38,33.39,108810.0,30.4729,30.482,30.4273,30.4364,108810.0
2021-10-05 10:45:00,33.4,33.49,33.39,33.48,34662.0,30.4455,30.5276,30.4364,30.5185,34662.0
2021-10-05 10:50:00,33.48,33.49,33.44,33.45,46660.0,30.5185,30.5276,30.482,30.4911,46660.0
2021-10-05 10:55:00,33.45,33.47,33.44,33.46,74164.0,30.4911,30.5093,30.482,30.5002,74164.0
2021-10-05 11:00:00,33.47,33.48,33.43,33.47,70433.0,30.5093,30.5185,30.4729,30.5093,70433.0
2021-10-05 11:05:00,33.47,33.51,33.47,33.51,15589.0,30.5093,30.5458,30.5093,30.5458,15589.0
2021-10-05 11:10:00,33.51,33.52,33.49,33.52,43327.0,30.5458,30.5549,30.5276,30.5549,43327.0
2021-10-05 11:15:00,33.52,33.59,33.51,33.55,84680.0,30.5549,30.6187,30.5458,30.5823,84680.0
2021-10-05 11:20:00,33.55,33.59,33.53,33.57,96147.0,30.5823,30.6187,30.564,30.6005,96147.0
2021-10-05 11:25:00,33.56,33.63,33.56,33.63,86123.0,30.5914,30.6552,30.5914,30.6552,86123.0
2021-10-05 11:30:00,33.63,33.66,33.62,33.65,59305.0,30.6552,30.6825,30.6461,30.6734,59305.0
2021-10-05 11:35:00,33.65,33.66,33.59,33.59,61968.0,30.6734,30.6825,30.6187,30.6187,61968.0
2021-10-05 11:40:00,33.59,33.64,33.58,33.64,155683.0,30.6187,30.6643,30.6096,30.6643,155683.0
2021-10-05 11:45:00,33.64,33.65,33.62,33.65,35640.0,30.6643,30.6734,30.6461,30.6734,35640.0
2021-10-05 11:50:00,33.65,33.7,33.63,33.7,76326.0,30.6734,30.719,30.6552,30.719,76326.0
2021-10-05 11:55:00,33.69,33.73,33.68,33.72,44207.0,30.7099,30.7463,30.7008,30.7372,44207.0
2021-10-05 12:00:00,33.71,33.73,33.7,33.73,54166.0,30.7281,30.7463,30.719,30.7463,54166.0
2021-10-05 12:05:00,33.73,33.78,33.71,33.77,29232.0,30.7463,30.7919,30.7281,30.7828,29232.0
2021-10-05 12:10:00,33.78,33.8,33.74,33.77,72979.0,30.7919,30.8102,30.7555,30.7828,72979.0
2021-10-05 12:15:00,33.77,33.77,33.74,33.75,34011.0,30.7828,30.7828,30.7555,30.7646,34011.0
2021-10-05 12:20:00,33.76,33.76,33.7,33.7,81787.0,30.7737,30.7737,30.719,30.719,81787.0
2021-10-05 12:25:00,33.7,33.76,33.69,33.73,52386.0,30.719,30.7737,30.7099,30.7463,52386.0
2021-10-05 12:30:00,33.73,33.77,33.72,33.74,48124.0,30.7463,30.7828,30.7372,30.7555,48124.0
2021-10-05 12:35:00,33.75,33.75,33.68,33.7,75245.0,30.7646,30.7646,30.7008,30.719,75245.0
2021-10-05 12:40:00,33.7,33.7,33.63,33.63,48132.0,30.719,30.719,30.6552,30.6552,48132.0
2021-10-05 12:45:00,33.62,33.65,33.62,33.65,26205.0,30.6461,30.6734,30.6461,30.6734,26205.0
2021-10-05 12:50:00,33.64,33.64,33.57,33.59,19309.0,30.6643,30.6643,30.6005,30.6187,19309.0
2021-10-05 12:55:00,33.59,33.61,33.59,33.61,14783.0,30.6187,30.637,30.6187,30.637,14783.0
2021-10-05 13:00:00,33.61,33.62,33.57,33.58,20953.0,30.637,30.6461,30.6005,30.6096,20953.0
2021-10-05 13:05:00,33.58,33.61,33.57,33.6,35221.0,30.6096,30.637,30.6005,30.6278,35221.0
2021-10-05 13:10:00,33.6,33.62,33.58,33.59,14369.0,30.6278,30.6461,30.6096,30.6187,14369.0
2021-10-05 13:15:00,33.59,33.59,33.57,33.59,18666.0,30.6187,30.6187,30.6005,30.6187,18666.0
2021-10-05 13:20:00,33.59,33.61,33.58,33.59,9769.0,30.6187,30.637,30.6096,30.6187,9769.0
2021-10-05 13:25:00,33.59,33.6,33.55,33.55,32553.0,30.6187,30.6278,30.5823,30.5823,32553.0
2021-10-05 13:30:00,33.56,33.6,33.56,33.58,31654.0,30.5914,30.6278,30.5914,30.6096,31654.0
2021-10-05 13:35:00,33.58,33.63,33.58,33.63,16178.0,30.6096,30.6552,30.6096,30.6552,16178.0
2021-10-05 13:40:00,33.63,33.65,33.61,33.61,21499.0,30.6552,30.6734,30.637,30.637,21499.0
2021-10-05 13:45:00,33.61,33.62,33.6,33.62,11615.0,30.637,30.6461,30.6278,30.6461,11615.0
2021-10-05 13:50:00,33.62,33.65,33.61,33.65,51056.0,30.6461,30.6734,30.637,30.6734,51056.0
2021-10-05 13:55:00,33.65,33.7,33.64,33.7,39350.0,30.6734,30.719,30.6643,30.719,39350.0
2021-10-05 14:00:00,33.7,33.72,33.64,33.65,61238.0,30.719,30.7372,30.6643,30.6734,61238.0
2021-10-05 14:05:00,33.66,33.67,33.64,33.65,35401.0,30.6825,30.6917,30.6643,30.6734,35401.0
2021-10-05 14:10:00,33.66,33.66,33.65,33.65,23999.0,30.6825,30.6825,30.6734,30.6734,23999.0
2021-10-05 14:15:00,33.65,33.65,33.61,33.64,20432.0,30.6734,30.6734,30.637,30.6643,20432.0
2021-10-05 14:20:00,33.65,33.65,33.63,33.63,16609.0,30.6734,30.6734,30.6552,30.6552,16609.0
2021-10-05 14:25:00,33.64,33.65,33.63,33.64,22195.0,30.6643,30.6734,30.6552,30.6643,22195.0
2021-10-05 14:30:00,33.64,33.69,33.63,33.68,16420.0,30.6643,30.7099,30.6552,30.7008,16420.0
2021-10-05 14:35:00,33.68,33.68,33.62,33.63,37589.0,30.7008,30.7008,30.6461,30.6552,37589.0
2021-10-05 14:40:00,33.63,33.63,33.61,33.63,27069.0,30.6552,30.6552,30.637,30.6552,27069.0
2021-10-05 14:45:00,33.63,33.67,33.63,33.66,49005.0,30.6552,30.6917,30.6552,30.6825,49005.0
2021-10-05 14:50:00,33.66,33.67,33.64,33.65,62573.0,30.6825,30.6917,30.6643,30.6734,62573.0
2021-10-05 14:55:00,33.65,33.66,33.59,33.61,47542.0,30.6734,30.6825,30.6187,30.637,47542.0
2021-10-05 15:00:00,33.6,33.61,33.54,33.55,21964.0,30.6278,30.637,30.5732,30.5823,21964.0
2021-10-05 15:05:00,33.55,33.55,33.51,33.51,24177.0,30.5823,30.5823,30.5458,30.5458,24177.0
2021-10-05 15:10:00,33.51,33.51,33.47,33.49,81270.0,30.5458,30.5458,30.5093,30.5276,81270.0
2021-10-05 15:15:00,33.5,33.5,33.46,33.46,41441.0,30.5367,30.5367,30.5002,30.5002,41441.0
2021-10-05 15:20:00,33.47,33.49,33.46,33.48,40526.0,30.5093,30.5276,30.5002,30.5185,40526.0
2021-10-05 15:25:00,33.47,33.48,33.41,33.45,69994.0,30.5093,30.5185,30.4547,30.4911,69994.0
2021-10-05 15:30:00,33.45,33.49,33.44,33.48,55428.0,30.4911,30.5276,30.482,30.5185,55428.0
2021-10-05 15:35:00,33.49,33.52,33.46,33.48,74015.0,30.5276,30.5549,30.5002,30.5185,74015.0
2021-10-05 15:40:00,33.48,33.55,33.47,33.53,97119.0,30.5185,30.5823,30.5093,30.564,97119.0
2021-10-05 15:45:00,33.54,33.54,33.48,33.5,100743.0,30.5732,30.5732,30.5185,30.5367,100743.0
2021-10-05 15:50:00,33.5,33.51,33.39,33.41,340902.0,30.5367,30.5458,30.4364,30.4547,340902.0
2021-10-05 15:55:00,33.41,33.45,33.39,33.43,316525.0,30.4547,30.4911,30.4364,30.4729,316525.0
2021-10-06 09:30:00,33.19,33.23,33.09,33.1,108632.0,30.2541,30.2906,30.163,30.1721,108632.0
2021-10-06 09:35:00,33.1,33.3,33.08,33.28,81677.0,30.1721,30.3544,30.1538,30.3362,81677.0
2021-10-06 09:40:00,33.29,33.34,33.28,33.32,72980.0,30.3453,30.3908,30.3362,30.3726,72980.0
2021-10-06 09:45:00,33.32,33.35,33.26,33.34,92372.0,30.3726,30.4,30.3179,30.3908,92372.0
2021-10-06 09:50:00,33.34,33.36,33.29,33.35,134636.0,30.3908,30.4091,30.3453,30.4,134636.0
2021-10-06 09:55:00,33.36,33.43,33.3,33.42,90014.0,30.4091,30.4729,30.3544,30.4638,90014.0
2021-10-06 10:00:00,33.42,33.43,33.34,33.38,65601.0,30.4638,30.4729,30.3908,30.4273,65601.0
2021-10-06 10:05:00,33.38,33.46,33.37,33.43,42291.0,30.4273,30.5002,30.4182,30.4729,42291.0
2021-10-06 10:10:00,33.42,33.51,33.4,33.51,46211.0,30.4638,30.5458,30.4455,30.5458,46211.0
2021-10-06 10:15:00,33.5,33.55,33.46,33.51,84623.0,30.5367,30.5823,30.5002,30.5458,84623.0
2021-10-06 10:20:00,33.52,33.65,33.48,33.65,80097.0,30.5549,30.6734,30.5185,30.6734,80097.0
2021-10-06 10:25:00,33.64,33.69,33.58,33.58,45453.0,30.6643,30.7099,30.6096,30.6096,45453.0
2021-10-06 10:30:00,33.59,33.6,33.54,33.57,38627.0,30.6187,30.6278,30.5732,30.6005,38627.0
2021-10-06 10:35:00,33.57,33.59,33.51,33.56,118502.0,30.6005,30.6187,30.5458,30.5914,118502.0
2021-10-06 10:40:00,33.55,33.57,33.54,33.54,55820.0,30.5823,30.6005,30.5732,30.5732,55820.0
2021-10-06 10:45:00,33.54,33.55,33.43,33.47,74422.0,30.5732,30.5823,30.4729,30.5093,74422.0
2021-10-06 10:50:00,33.47,33.5,33.41,33.45,263210.0,30.5093,30.5367,30.4547,30.4911,263210.0
2021-10-06 10:55:00,33.45,33.45,33.42,33.45,20040.0,30.4911,30.4911,30.4638,30.4911,20040.0
2021-10-06 11:00:00,33.44,33.45,33.39,33.45,26638.0,30.482,30.4911,30.4364,30.4911,26638.0
2021-10-06 11:05:00,33.44,33.44,33.39,33.42,32928.0,30.482,30.482,30.4364,30.4638,32928.0
2021-10-06 11:10:00,33.42,33.43,33.38,33.43,34522.0,30.4638,30.4729,30.4273,30.4729,34522.0
2021-10-06 11:15:00,33.42,33.46,33.42,33.46,8639.0,30.4638,30.5002,30.4638,30.5002,8639.0
2021-10-06 11:20:00,33.46,33.46,33.41,33.42,21280.0,30.5002,30.5002,30.4547,30.4638,21280.0
2021-10-06 11:25:00,33.42,33.43,33.37,33.41,58326.0,30.4638,30.4729,30.4182,30.4547,58326.0
2021-10-06 11:30:00,33.41,33.43,33.39,33.41,26884.0,30.4547,30.4729,30.4364,30.4547,26884.0
2021-10-06 11:35:00,33.41,33.41,33.34,33.35,63326.0,30.4547,30.4547,30.3908,30.4,63326.0
2021-10-06 11:40:00,33.35,33.36,33.32,33.33,22147.0,30.4,30.4091,30.3726,30.3817,22147.0
2021-10-06 11:45:00,33.32,33.36,33.31,33.34,98158.0,30.3726,30.4091,30.3635,30.3908,98158.0
2021-10-06 11:50:00,33.34,33.39,33.34,33.37,18323.0,30.3908,30.4364,30.3908,30.4182,18323.0
2021-10-06 11:55:00,33.37,33.45,33.37,33.45,26862.0,30.4182,30.4911,30.4182,30.4911,26862.0
2021-10-06 12:00:00,33.45,33.46,33.4,33.42,13053.0,30.4911,30.5002,30.4455,30.4638,13053.0
2021-10-06 12:05:00,33.41,33.41,33.35,33.35,20390.0,30.4547,30.4547,30.4,30.4,20390.0
2021-10-06 12:10:00,33.36,33.37,33.31,33.33,32392.0,30.4091,30.4182,30.3635,30.3817,32392.0
2021-10-06 12:15:00,33.32,33.34,33.31,33.32,29504.0,30.3726,30.3908,30.3635,30.3726,29504.0
2021-10-06 12:20:00,33.32,33.32,33.28,33.3,17511.0,30.3726,30.3726,30.3362,30.3544,17511.0
2021-10-06 12:25:00,33.3,33.31,33.28,33.29,8996.0,30.3544,30.3635,30.3362,30.3453,8996.0
2021-10-06 12:30:00,33.29,33.32,33.28,33.32,16645.0,30.3453,30.3726,30.3362,30.3726,16645.0
2021-10-06 12:35:00,33.33,33.33,33.28,33.3,19223.0,30.3817,30.3817,30.3362,30.3544,19223.0
2021-10-06 12:40:00,33.3,33.32,33.27,33.31,30393.0,30.3544,30.3726,30.327,30.3635,30393.0
2021-10-06 12:45:00,33.31,33.35,33.3,33.3,43587.0,30.3635,30.4,30.3544,30.3544,43587.0
2021-10-06 12:50:00,33.3,33.33,33.3,33.32,10540.0,30.3544,30.3817,30.3544,30.3726,10540.0
2021-10-06 12:55:00,33.32,33.34,33.31,33.33,9277.0,30.3726,30.3908,30.3635,30.3817,9277.0
2021-10-06 13:00:00,33.34,33.35,33.31,33.31,33073.0,30.3908,30.4,30.3635,30.3635,33073.0
2021-10-06 13:05:00,33.31,33.33,33.28,33.29,23218.0,30.3635,30.3817,30.3362,30.3453,23218.0
2021-10-06 13:10:00,33.29,33.33,33.28,33.33,35862.0,30.3453,30.3817,30.3362,30.3817,35862.0
2021-10-06 13:15:00,33.34,33.37,33.33,33.37,15994.0,30.3908,30.4182,30.3817,30.4182,15994.0
2021-10-06 13:20:00,33.37,33.39,33.35,33.38,26943.0,30.4182,30.4364,30.4,30.4273,26943.0
2021-10-06 13:25:00,33.38,33.44,33.38,33.44,14778.0,30.4273,30.482,30.4273,30.482,14778.0
2021-10-06 13:30:00,33.45,33.51,33.45,33.51,37813.0,30.4911,30.5458,30.4911,30.5458,37813.0
2021-10-06 13:35:00,33.51,33.55,33.5,33.54,18532.0,30.5458,30.5823,30.5367,30.5732,18532.0
2021-10-06 13:40:00,33.53,33.54,33.51,33.52,25172.0,30.564,30.5732,30.5458,30.5549,25172.0
2021-10-06 13:45:00,33.52,33.62,33.52,33.6,44850.0,30.5549,30.6461,30.5549,30.6278,44850.0
2021-10-06 13:50:00,33.6,33.61,33.57,33.59,61916.0,30.6278,30.637,30.6005,30.6187,61916.0
2021-10-06 13:55:00,33.6,33.65,33.6,33.64,48391.0,30.6278,30.6734,30.6278,30.6643,48391.0
2021-10-06 14:00:00,33.64,33.65,33.59,33.63,35017.0,30.6643,30.6734,30.6187,30.6552,35017.0
2021-10-06 14:05:00,33.63,33.64,33.61,33.62,46965.0,30.6552,30.6643,30.637,30.6461,46965.0
2021-10-06 14:10:00,33.63,33.67,33.62,33.65,50969.0,30.6552,30.6917,30.6461,30.6734,50969.0
2021-10-06 14:15:00,33.65,33.69,33.65,33.68,25578.0,30.6734,30.7099,30.6734,30.7008,25578.0
2021-10-06 14:20:00,33.68,33.71,33.67,33.69,49692.0,30.7008,30.7281,30.6917,30.7099,49692.0
2021-10-06 14:25:00,33.69,33.72,33.67,33.72,38770.0,30.7099,30.7372,30.6917,30.7372,38770.0
2021-10-06 14:30:00,33.72,33.73,33.65,33.69,50078.0,30.7372,30.7463,30.6734,30.7099,50078.0
2021-10-06 14:35:00,33.69,33.72,33.68,33.71,51935.0,30.7099,30.7372,30.7008,30.7281,51935.0
2021-10-06 14:40:00,33.71,33.77,33.71,33.77,24899.0,30.7281,30.7828,30.7281,30.7828,24899.0
2021-10-06 14:45:00,33.77,33.78,33.74,33.77,41239.0,30.7828,30.7919,30.7555,30.7828,41239.0
2021-10-06 14:50:00,33.77,33.77,33.73,33.76,39310.0,30.7828,30.7828,30.7463,30.7737,39310.0
2021-10-06 14:55:00,33.76,33.77,33.72,33.73,45825.0,30.7737,30.7828,30.7372,30.7463,45825.0
2021-10-06 15:00:00,33.73,33.76,33.7,33.73,85338.0,30.7463,30.7737,30.719,30.7463,85338.0
2021-10-06 15:05:00,33.73,33.78,33.72,33.77,62848.0,30.7463,30.7919,30.7372,30.7828,62848.0
2021-10-06 15:10:00,33.77,33.82,33.77,33.8,87306.0,30.7828,30.8284,30.7828,30.8102,87306.0
2021-10-06 15:15:00,33.81,33.95,33.81,33.93,223377.0,30.8193,30.9469,30.8193,30.9287,223377.0
2021-10-06 15:20:00,33.93,33.93,33.83,33.9,151753.0,30.9287,30.9287,30.8375,30.9013,151753.0
2021-10-06 15:25:00,33.9,33.92,33.86,33.91,138635.0,30.9013,30.9195,30.8648,30.9104,138635.0
2021-10-06 15:30:00,33.91,34.01,33.89,34.0,238114.0,30.9104,31.0016,30.8922,30.9925,238114.0
2021-10-06 15:35:00,34.0,34.01,33.95,34.01,301589.0,30.9925,31.0016,30.9469,31.0016,301589.0
2021-10-06 15:40:00,34.01,34.01,33.91,33.95,163280.0,31.0016,31.0016,30.9104,30.9469,163280.0
2021-10-06 15:45:00,33.95,33.99,33.91,33.98,134116.0,30.9469,30.9834,30.9104,30.9742,134116.0
2021-10-06 15:50:00,33.98,34.04,33.97,34.03,310732.0,30.9742,31.0289,30.9651,31.0198,310732.0
2021-10-06 15:55:00,34.02,34.14,34.02,34.1,875995.0,31.0107,31.1201,31.0107,31.0836,875995.0
2021-10-07 09:30:00,34.26,34.39,34.12,34.34,147877.0,31.2295,31.348,31.1019,31.3024,147877.0
2021-10-07 09:35:00,34.36,34.52,34.36,34.45,63077.0,31.3206,31.4665,31.3206,31.4027,63077.0
2021-10-07 09:40:00,34.44,34.53,34.36,34.37,76042.0,31.3935,31.4756,31.3206,31.3297,76042.0
2021-10-07 09:45:00,34.37,34.46,34.35,34.39,51985.0,31.3297,31.4118,31.3115,31.348,51985.0
2021-10-07 09:50:00,34.39,34.53,34.39,34.48,45850.0,31.348,31.4756,31.348,31.43,45850.0
2021-10-07 09:55:00,34.49,34.62,34.49,34.62,49803.0,31.4391,31.5576,31.4391,31.5576,49803.0
2021-10-07 10:00:00,34.62,34.74,34.62,34.7,110305.0,31.5576,31.667,31.5576,31.6305,110305.0
2021-10-07 10:05:00,34.7,34.72,34.67,34.72,63313.0,31.6305,31.6488,31.6032,31.6488,63313.0
2021-10-07 10:10:00,34.72,34.72,34.67,34.71,49048.0,31.6488,31.6488,31.6032,31.6397,49048.0
2021-10-07 10:15:00,34.71,34.83,34.71,34.77,115407.0,31.6397,31.749,31.6397,31.6944,115407.0
2021-10-07 10:20:00,34.77,34.81,34.73,34.75,79670.0,31.6944,31.7308,31.6579,31.6761,79670.0
2021-10-07 10:25:00,34.76,34.79,34.71,34.79,60856.0,31.6852,31.7126,31.6397,31.7126,60856.0
2021-10-07 10:30:00,34.79,34.83,34.76,34.83,67433.0,31.7126,31.749,31.6852,31.749,67433.0
2021-10-07 10:35:00,34.83,34.89,34.82,34.84,61796.0,31.749,31.8037,31.7399,31.7582,61796.0
2021-10-07 10:40:00,34.84,34.96,34.84,34.92,98327.0,31.7582,31.8675,31.7582,31.8311,98327.0
2021-10-07 10:45:00,34.93,34.94,34.85,34.91,84988.0,31.8402,31.8493,31.7673,31.822,84988.0
2021-10-07 10:50:00,34.91,34.96,34.88,34.95,50689.0,31.822,31.8675,31.7946,31.8584,50689.0
2021-10-07 10:55:00,34.96,34.99,34.91,34.94,70337.0,31.8675,31.8949,31.822,31.8493,70337.0
2021-10-07 11:00:00,34.94,34.99,34.89,34.91,53832.0,31.8493,31.8949,31.8037,31.822,53832.0
2021-10-07 11:05:00,34.91,34.98,34.88,34.97,333206.0,31.822,31.8858,31.7946,31.8767,333206.0
2021-10-07 11:10:00,34.97,35.0,34.96,35.0,45165.0,31.8767,31.904,31.8675,31.904,45165.0
2021-10-07 11:15:00,35.0,35.0,34.91,34.95,83430.0,31.904,31.904,31.822,31.8584,83430.0
2021-10-07 11:20:00,34.94,34.96,34.9,34.94,25356.0,31.8493,31.8675,31.8129,31.8493,25356.0
2021-10-07 11:25:00,34.94,34.96,34.92,34.93,62882.0,31.8493,31.8675,31.8311,31.8402,62882.0
2021-10-07 11:30:00,34.94,34.95,34.9,34.91,48943.0,31.8493,31.8584,31.8129,31.822,48943.0
2021-10-07 11:35:00,34.91,34.95,34.89,34.95,73679.0,31.822,31.8584,31.8037,31.8584,73679.0
2021-10-07 11:40:00,34.95,34.95,34.9,34.91,46878.0,31.8584,31.8584,31.8129,31.822,46878.0
2021-10-07 11:45:00,34.91,34.93,34.88,34.88,41925.0,31.822,31.8402,31.7946,31.7946,41925.0
2021-10-07 11:50:00,34.89,34.92,34.87,34.91,54746.0,31.8037,31.8311,31.7855,31.822,54746.0
2021-10-07 11:55:00,34.91,34.93,34.89,34.91,51307.0,31.822,31.8402,31.8037,31.822,51307.0
2021-10-07 12:00:00,34.91,34.93,34.9,34.93,51261.0,31.822,31.8402,31.8129,31.8402,51261.0
2021-10-07 12:05:00,34.93,34.94,34.86,34.89,55404.0,31.8402,31.8493,31.7764,31.8037,55404.0
2021-10-07 12:10:00,34.89,34.92,34.87,34.91,30078.0,31.8037,31.8311,31.7855,31.822,30078.0
2021-10-07 12:15:00,34.91,34.94,34.91,34.91,51239.0,31.822,31.8493,31.822,31.822,51239.0
2021-10-07 12:20:00,34.91,34.93,34.9,34.91,33378.0,31.822,31.8402,31.8129,31.822,33378.0
2021-10-07 12:25:00,34.91,34.96,34.91,34.96,29438.0,31.822,31.8675,31.822,31.8675,29438.0
2021-10-07 12:30:00,34.95,34.98,34.93,34.95,47887.0,31.8584,31.8858,31.8402,31.8584,47887.0
2021-10-07 12:35:00,34.95,34.97,34.91,34.97,28897.0,31.8584,31.8767,31.822,31.8767,28897.0
2021-10-07 12:40:00,34.97,34.97,34.88,34.89,39512.0,31.8767,31.8767,31.7946,31.8037,39512.0
2021-10-07 12:45:00,34.89,34.92,34.88,34.89,981336.0,31.8037,31.8311,31.7946,31.8037,981336.0
2021-10-07 12:50:00,34.88,34.89,34.85,34.88,30306.0,31.7946,31.8037,31.7673,31.7946,30306.0
2021-10-07 12:55:00,34.88,34.89,34.85,34.89,34963.0,31.7946,31.8037,31.7673,31.8037,34963.0
2021-10-07 13:00:00,34.9,34.9,34.85,34.87,67688.0,31.8129,31.8129,31.7673,31.7855,67688.0
2021-10-07 13:05:00,34.87,34.87,34.84,34.85,37062.0,31.7855,31.7855,31.7582,31.7673,37062.0
2021-10-07 13:10:00,34.85,34.89,34.85,34.87,34882.0,31.7673,31.8037,31.7673,31.7855,34882.0
2021-10-07 13:15:00,34.87,34.88,34.86,34.88,36388.0,31.7855,31.7946,31.7764,31.7946,36388.0
2021-10-07 13:20:00,34.88,34.91,34.87,34.9,43137.0,31.7946,31.822,31.7855,31.8129,43137.0
2021-10-07 13:25:00,34.9,34.92,34.89,34.92,17514.0,31.8129,31.8311,31.8037,31.8311,17514.0
2021-10-07 13:30:00,34.92,34.95,34.91,34.95,44222.0,31.8311,31.8584,31.822,31.8584,44222.0
2021-10-07 13:35:00,34.95,34.99,34.94,34.97,50934.0,31.8584,31.8949,31.8493,31.8767,50934.0
2021-10-07 13:40:00,34.97,35.02,34.96,35.0,61092.0,31.8767,31.9222,31.8675,31.904,61092.0
2021-10-07 13:45:00,35.0,35.01,34.97,34.98,34146.0,31.904,31.9131,31.8767,31.8858,34146.0
2021-10-07 13:50:00,34.98,34.98,34.94,34.95,57284.0,31.8858,31.8858,31.8493,31.8584,57284.0
2021-10-07 13:55:00,34.95,34.95,34.92,34.92,25537.0,31.8584,31.8584,31.8311,31.8311,25537.0
2021-10-07 14:00:00,34.92,34.95,34.89,34.95,56051.0,31.8311,31.8584,31.8037,31.8584,56051.0
2021-10-07 14:05:00,34.95,34.96,34.89,34.91,86236.0,31.8584,31.8675,31.8037,31.822,86236.0
2021-10-07 14:10:00,34.91,34.92,34.89,34.9,64351.0,31.822,31.8311,31.8037,31.8129,64351.0
2021-10-07 14:15:00,34.9,34.91,34.89,34.9,108033.0,31.8129,31.822,31.8037,31.8129,108033.0
2021-10-07 14:20:00,34.9,34.91,34.88,34.9,69909.0,31.8129,31.822,31.7946,31.8129,69909.0
2021-10-07 14:25:00,34.9,34.9,34.88,34.89,63301.0,31.8129,31.8129,31.7946,31.8037,63301.0
2021-10-07 14:30:00,34.9,34.91,34.88,34.89,58190.0,31.8129,31.822,31.7946,31.8037,58190.0
2021-10-07 14:35:00,34.88,34.89,34.85,34.87,26968.0,31.7946,31.8037,31.7673,31.7855,26968.0
2021-10-07 14:40:00,34.87,34.9,34.86,34.9,80417.0,31.7855,31.8129,31.7764,31.8129,80417.0
2021-10-07 14:45:00,34.89,34.91,34.88,34.9,43121.0,31.8037,31.822,31.7946,31.8129,43121.0
2021-10-07 14:50:00,34.9,34.91,34.89,34.91,80437.0,31.8129,31.822,31.8037,31.822,80437.0
2021-10-07 14:55:00,34.91,34.94,34.89,34.91,97718.0,31.822,31.8493,31.8037,31.822,97718.0
2021-10-07 15:00:00,34.91,34.92,34.89,34.91,81357.0,31.822,31.8311,31.8037,31.822,81357.0
2021-10-07 15:05:00,34.91,34.94,34.9,34.93,70660.0,31.822,31.8493,31.8129,31.8402,70660.0
2021-10-07 15:10:00,34.93,34.95,34.9,34.95,67640.0,31.8402,31.8584,31.8129,31.8584,67640.0
2021-10-07 15:15:00,34.95,35.0,34.94,34.99,57400.0,31.8584,31.904,31.8493,31.8949,57400.0
2021-10-07 15:20:00,34.98,35.0,34.97,35.0,61090.0,31.8858,31.904,31.8767,31.904,61090.0
2021-10-07 15:25:00,35.0,35.0,34.91,34.91,102983.0,31.904,31.904,31.822,31.822,102983.0
2021-10-07 15:30:00,34.91,34.96,34.91,34.95,142091.0,31.822,31.8675,31.822,31.8584,142091.0
2021-10-07 15:35:00,34.95,34.97,34.94,34.97,105601.0,31.8584,31.8767,31.8493,31.8767,105601.0
2021-10-07 15:40:00,34.97,34.98,34.9,34.9,142662.0,31.8767,31.8858,31.8129,31.8129,142662.0
2021-10-07 15:45:00,34.9,34.92,34.89,34.91,188392.0,31.8129,31.8311,31.8037,31.822,188392.0
2021-10-07 15:50:00,34.91,34.99,34.89,34.99,300713.0,31.822,31.8949,31.8037,31.8949,300713.0
2021-10-07 15:55:00,34.98,35.02,34.93,35.01,769930.0,31.8858,31.9222,31.8402,31.9131,769930.0
2021-10-08 09:30:00,34.99,35.24,34.84,35.04,260153.0,31.8949,32.1228,31.7582,31.9405,260153.0
2021-10-08 09:35:00,35.0,35.1,35.0,35.08,47674.0,31.904,31.9952,31.904,31.9769,47674.0
2021-10-08 09:40:00,35.08,35.21,35.07,35.17,79974.0,31.9769,32.0954,31.9678,32.059,79974.0
2021-10-08 09:45:00,35.17,35.18,35.09,35.12,82486.0,32.059,32.0681,31.986,32.0134,82486.0
2021-10-08 09:50:00,35.12,35.15,35.07,35.1,58657.0,32.0134,32.0407,31.9678,31.9952,58657.0
2021-10-08 09:55:00,35.1,35.1,35.01,35.05,32476.0,31.9952,31.9952,31.9131,31.9496,32476.0
2021-10-08 10:00:00,35.05,35.14,35.04,35.11,64136.0,31.9496,32.0316,31.9405,32.0043,64136.0
2021-10-08 10:05:00,35.11,35.12,34.97,34.97,47745.0,32.0043,32.0134,31.8767,31.8767,47745.0
2021-10-08 10:10:00,34.97,34.98,34.86,34.87,33100.0,31.8767,31.8858,31.7764,31.7855,33100.0
2021-10-08 10:15:00,34.86,34.94,34.81,34.91,33412.0,31.7764,31.8493,31.7308,31.822,33412.0
2021-10-08 10:20:00,34.91,34.96,34.89,34.93,38978.0,31.822,31.8675,31.8037,31.8402,38978.0
2021-10-08 10:25:00,34.92,34.92,34.84,34.9,198997.0,31.8311,31.8311,31.7582,31.8129,198997.0
2021-10-08 10:30:00,34.89,34.93,34.88,34.9,56152.0,31.8037,31.8402,31.7946,31.8129,56152.0
2021-10-08 10:35:00,34.9,34.97,34.9,34.95,82443.0,31.8129,31.8767,31.8129,31.8584,82443.0
2021-10-08 10:40:00,34.94,34.94,34.88,34.93,79595.0,31.8493,31.8493,31.7946,31.8402,79595.0
2021-10-08 10:45:00,34.93,34.98,34.93,34.97,44421.0,31.8402,31.8858,31.8402,31.8767,44421.0
2021-10-08 10:50:00,34.97,34.98,34.91,34.98,45015.0,31.8767,31.8858,31.822,31.8858,45015.0
2021-10-08 10:55:00,34.97,35.02,34.97,35.02,29621.0,31.8767,31.9222,31.8767,31.9222,29621.0
2021-10-08 11:00:00,35.02,35.02,34.97,34.98,40746.0,31.9222,31.9222,31.8767,31.8858,40746.0
2021-10-08 11:05:00,34.97,35.03,34.97,35.02,32564.0,31.8767,31.9314,31.8767,31.9222,32564.0
2021-10-08 11:10:00,35.02,35.05,35.0,35.02,55150.0,31.9222,31.9496,31.904,31.9222,55150.0
2021-10-08 11:15:00,35.02,35.06,35.0,35.02,74519.0,31.9222,31.9587,31.904,31.9222,74519.0
2021-10-08 11:20:00,35.03,35.06,35.01,35.05,82668.0,31.9314,31.9587,31.9131,31.9496,82668.0
2021-10-08 11:25:00,35.04,35.06,34.99,35.05,69556.0,31.9405,31.9587,31.8949,31.9496,69556.0
2021-10-08 11:30:00,35.05,35.06,34.98,34.98,51307.0,31.9496,31.9587,31.8858,31.8858,51307.0
2021-10-08 11:35:00,34.98,34.99,34.95,34.98,27750.0,31.8858,31.8949,31.8584,31.8858,27750.0
2021-10-08 11:40:00,34.98,34.99,34.95,34.96,55268.0,31.8858,31.8949,31.8584,31.8675,55268.0
2021-10-08 11:45:00,34.97,34.99,34.96,34.98,42825.0,31.8767,31.8949,31.8675,31.8858,42825.0
2021-10-08 11:50:00,34.97,34.99,34.96,34.98,35986.0,31.8767,31.8949,31.8675,31.8858,35986.0
2021-10-08 11:55:00,34.98,35.0,34.98,35.0,31312.0,31.8858,31.904,31.8858,31.904,31312.0
2021-10-08 12:00:00,35.0,35.01,34.96,35.01,62581.0,31.904,31.9131,31.8675,31.9131,62581.0
2021-10-08 12:05:00,35.01,35.01,34.98,35.0,16748.0,31.9131,31.9131,31.8858,31.904,16748.0
2021-10-08 12:10:00,35.0,35.01,34.98,35.01,23310.0,31.904,31.9131,31.8858,31.9131,23310.0
2021-10-08 12:15:00,35.01,35.01,34.97,34.97,59992.0,31.9131,31.9131,31.8767,31.8767,59992.0
2021-10-08 12:20:00,34.98,35.02,34.97,35.01,42024.0,31.8858,31.9222,31.8767,31.9131,42024.0
2021-10-08 12:25:00,35.02,35.02,34.99,34.99,33844.0,31.9222,31.9222,31.8949,31.8949,33844.0
2021-10-08 12:30:00,35.0,35.01,34.98,35.01,48072.0,31.904,31.9131,31.8858,31.9131,48072.0
2021-10-08 12:35:00,35.01,35.02,35.0,35.02,41899.0,31.9131,31.9222,31.904,31.9222,41899.0
2021-10-08 12:40:00,35.02,35.04,35.0,35.0,22914.0,31.9222,31.9405,31.904,31.904,22914.0
2021-10-08 12:45:00,35.0,35.02,34.99,35.02,26383.0,31.904,31.9222,31.8949,31.9222,26383.0
2021-10-08 12:50:00,35.02,35.03,35.01,35.01,17021.0,31.9222,31.9314,31.9131,31.9131,17021.0
2021-10-08 12:55:00,35.02,35.02,34.99,35.02,34511.0,31.9222,31.9222,31.8949,31.9222,34511.0
2021-10-08 13:00:00,35.02,35.03,35.01,35.03,21018.0,31.9222,31.9314,31.9131,31.9314,21018.0
2021-10-08 13:05:00,35.02,35.04,35.01,35.02,26862.0,31.9222,31.9405,31.9131,31.9222,26862.0
2021-10-08 13:10:00,35.03,35.06,35.02,35.05,15106.0,31.9314,31.9587,31.9222,31.9496,15106.0
2021-10-08 13:15:00,35.05,35.06,34.99,35.01,46820.0,31.9496,31.9587,31.8949,31.9131,46820.0
2021-10-08 13:20:00,35.01,35.02,34.98,35.0,37633.0,31.9131,31.9222,31.8858,31.904,37633.0
2021-10-08 13:25:00,35.0,35.04,34.99,35.04,39327.0,31.904,31.9405,31.8949,31.9405,39327.0
2021-10-08 13:30:00,35.03,35.06,35.03,35.06,42343.0,31.9314,31.9587,31.9314,31.9587,42343.0
2021-10-08 13:35:00,35.06,35.06,34.99,35.0,46301.0,31.9587,31.9587,31.8949,31.904,46301.0
2021-10-08 13:40:00,34.99,35.01,34.97,34.98,38630.0,31.8949,31.9131,31.8767,31.8858,38630.0
2021-10-08 13:45:00,34.98,35.01,34.97,35.01,33557.0,31.8858,31.9131,31.8767,31.9131,33557.0
2021-10-08 13:50:00,35.01,35.01,34.99,34.99,15888.0,31.9131,31.9131,31.8949,31.8949,15888.0
2021-10-08 13:55:00,35.0,35.04,34.99,35.04,30790.0,31.904,31.9405,31.8949,31.9405,30790.0
2021-10-08 14:00:00,35.04,35.07,35.03,35.07,16117.0,31.9405,31.9678,31.9314,31.9678,16117.0
2021-10-08 14:05:00,35.07,35.08,35.04,35.05,51407.0,31.9678,31.9769,31.9405,31.9496,51407.0
2021-10-08 14:10:00,35.05,35.08,35.05,35.07,20865.0,31.9496,31.9769,31.9496,31.9678,20865.0
2021-10-08 14:15:00,35.07,35.1,35.03,35.05,52076.0,31.9678,31.9952,31.9314,31.9496,52076.0
2021-10-08 14:20:00,35.05,35.07,35.04,35.05,19914.0,31.9496,31.9678,31.9405,31.9496,19914.0
2021-10-08 14:25:00,35.06,35.09,35.06,35.09,20855.0,31.9587,31.986,31.9587,31.986,20855.0
2021-10-08 14:30:00,35.09,35.1,35.06,35.08,48766.0,31.986,31.9952,31.9587,31.9769,48766.0
2021-10-08 14:35:00,35.08,35.08,35.04,35.08,41507.0,31.9769,31.9769,31.9405,31.9769,41507.0
2021-10-08 14:40:00,35.08,35.08,35.04,35.08,48053.0,31.9769,31.9769,31.9405,31.9769,48053.0
2021-10-08 14:45:00,35.08,35.08,35.05,35.08,32148.0,31.9769,31.9769,31.9496,31.9769,32148.0
2021-10-08 14:50:00,35.08,35.09,35.07,35.09,37772.0,31.9769,31.986,31.9678,31.986,37772.0
2021-10-08 14:55:00,35.08,35.09,35.07,35.09,60915.0,31.9769,31.986,31.9678,31.986,60915.0
2021-10-08 15:00:00,35.09,35.1,35.08,35.09,55507.0,31.986,31.9952,31.9769,31.986,55507.0
2021-10-08 15:05:00,35.08,35.14,35.07,35.14,61087.0,31.9769,32.0316,31.9678,32.0316,61087.0
2021-10-08 15:10:00,35.14,35.15,35.12,35.14,53975.0,32.0316,32.0407,32.0134,32.0316,53975.0
2021-10-08 15:15:00,35.13,35.13,35.1,35.12,33453.0,32.0225,32.0225,31.9952,32.0134,33453.0
2021-10-08 15:20:00,35.13,35.15,35.11,35.12,39112.0,32.0225,32.0407,32.0043,32.0134,39112.0
2021-10-08 15:25:00,35.12,35.13,35.11,35.13,21006.0,32.0134,32.0225,32.0043,32.0225,21006.0
2021-10-08 15:30:00,35.13,35.15,35.1,35.13,104774.0,32.0225,32.0407,31.9952,32.0225,104774.0
2021-10-08 15:35:00,35.14,35.14,35.05,35.05,121407.0,32.0316,32.0316,31.9496,31.9496,121407.0
2021-10-08 15:40:00,35.05,35.07,35.0,35.0,100777.0,31.9496,31.9678,31.904,31.904,100777.0
2021-10-08 15:45:00,35.01,35.03,34.99,35.01,147469.0,31.9131,31.9314,31.8949,31.9131,147469.0
2021-10-08 15:50:00,35.0,35.08,34.99,35.05,254577.0,31.904,31.9769,31.8949,31.9496,254577.0
2021-10-08 15:55:00,35.05,35.11,35.02,35.04,626363.0,31.9496,32.0043,31.9222,31.9405,626363.0
2021-10-11 09:30:00,35.05,35.11,34.98,35.01,40577.0,31.9496,32.0043,31.8858,31.9131,40577.0
2021-10-11 09:35:00,35.02,35.12,35.01,35.09,33317.0,31.9222,32.0134,31.9131,31.986,33317.0
2021-10-11 09:40:00,35.09,35.25,35.09,35.23,88912.0,31.986,32.1319,31.986,32.1137,88912.0
2021-10-11 09:45:00,35.22,35.22,35.14,35.16,58775.0,32.1045,32.1045,32.0316,32.0499,58775.0
2021-10-11 09:50:00,35.15,35.16,35.1,35.15,58436.0,32.0407,32.0499,31.9952,32.0407,58436.0
2021-10-11 09:55:00,35.15,35.18,35.12,35.16,23205.0,32.0407,32.0681,32.0134,32.0499,23205.0
2021-10-11 10:00:00,35.16,35.25,35.15,35.19,80328.0,32.0499,32.1319,32.0407,32.0772,80328.0
2021-10-11 10:05:00,35.2,35.22,35.17,35.2,19391.0,32.0863,32.1045,32.059,32.0863,19391.0
2021-10-11 10:10:00,35.2,35.24,35.2,35.22,30578.0,32.0863,32.1228,32.0863,32.1045,30578.0
2021-10-11 10:15:00,35.22,35.24,35.21,35.22,30648.0,32.1045,32.1228,32.0954,32.1045,30648.0
2021-10-11 10:20:00,35.22,35.24,35.22,35.23,24536.0,32.1045,32.1228,32.1045,32.1137,24536.0
2021-10-11 10:25:00,35.23,35.25,35.2,35.24,26089.0,32.1137,32.1319,32.0863,32.1228,26089.0
2021-10-11 10:30:00,35.25,35.28,35.24,35.28,58563.0,32.1319,32.1592,32.1228,32.1592,58563.0
2021-10-11 10:35:00,35.28,35.29,35.21,35.26,34538.0,32.1592,32.1684,32.0954,32.141,34538.0
2021-10-11 10:40:00,35.26,35.28,35.24,35.26,15313.0,32.141,32.1592,32.1228,32.141,15313.0
2021-10-11 10:45:00,35.26,35.27,35.24,35.25,23113.0,32.141,32.1501,32.1228,32.1319,23113.0
2021-10-11 10:50:00,35.25,35.27,35.24,35.26,32400.0,32.1319,32.1501,32.1228,32.141,32400.0
2021-10-11 10:55:00,35.26,35.27,35.24,35.25,42258.0,32.141,32.1501,32.1228,32.1319,42258.0
2021-10-11 11:00:00,35.25,35.25,35.21,35.22,14481.0,32.1319,32.1319,32.0954,32.1045,14481.0
2021-10-11 11:05:00,35.23,35.26,35.21,35.22,31064.0,32.1137,32.141,32.0954,32.1045,31064.0
2021-10-11 11:10:00,35.22,35.22,35.18,35.18,13159.0,32.1045,32.1045,32.0681,32.0681,13159.0
2021-10-11 11:15:00,35.16,35.21,35.16,35.17,49826.0,32.0499,32.0954,32.0499,32.059,49826.0
2021-10-11 11:20:00,35.16,35.17,35.13,35.16,58991.0,32.0499,32.059,32.0225,32.0499,58991.0
2021-10-11 11:25:00,35.16,35.17,35.13,35.16,29680.0,32.0499,32.059,32.0225,32.0499,29680.0
2021-10-11 11:30:00,35.16,35.2,35.16,35.19,11548.0,32.0499,32.0863,32.0499,32.0772,11548.0
2021-10-11 11:35:00,35.19,35.22,35.19,35.22,7725.0,32.0772,32.1045,32.0772,32.1045,7725.0
2021-10-11 11:40:00,35.22,35.24,35.2,35.21,23012.0,32.1045,32.1228,32.0863,32.0954,23012.0
2021-10-11 11:45:00,35.21,35.22,35.19,35.2,22227.0,32.0954,32.1045,32.0772,32.0863,22227.0
2021-10-11 11:50:00,35.2,35.2,35.15,35.15,13785.0,32.0863,32.0863,32.0407,32.0407,13785.0
2021-10-11 11:55:00,35.15,35.16,35.1,35.13,525998.0,32.0407,32.0499,31.9952,32.0225,525998.0
2021-10-11 12:00:00,35.13,35.14,34.94,34.95,62611.0,32.0225,32.0316,31.8493,31.8584,62611.0
2021-10-11 12:05:00,34.94,34.95,34.89,34.91,51171.0,31.8493,31.8584,31.8037,31.822,51171.0
2021-10-11 12:10:00,34.92,34.94,34.89,34.9,18390.0,31.8311,31.8493,31.8037,31.8129,18390.0
2021-10-11 12:15:00,34.89,34.92,34.88,34.91,13597.0,31.8037,31.8311,31.7946,31.822,13597.0
2021-10-11 12:20:00,34.91,34.94,34.9,34.94,21998.0,31.822,31.8493,31.8129,31.8493,21998.0
2021-10-11 12:25:00,34.94,34.98,34.93,34.97,49150.0,31.8493,31.8858,31.8402,31.8767,49150.0
2021-10-11 12:30:00,34.97,35.0,34.95,34.98,32783.0,31.8767,31.904,31.8584,31.8858,32783.0
2021-10-11 12:35:00,34.99,35.02,34.99,35.02,10818.0,31.8949,31.9222,31.8949,31.9222,10818.0
2021-10-11 12:40:00,35.01,35.02,35.0,35.02,8987.0,31.9131,31.9222,31.904,31.9222,8987.0
2021-10-11 12:45:00,35.02,35.03,35.0,35.02,11623.0,31.9222,31.9314,31.904,31.9222,11623.0
2021-10-11 12:50:00,35.02,35.02,34.98,35.02,55053.0,31.9222,31.9222,31.8858,31.9222,55053.0
2021-10-11 12:55:00,35.02,35.08,35.02,35.08,17406.0,31.9222,31.9769,31.9222,31.9769,17406.0
2021-10-11 13:00:00,35.07,35.07,35.03,35.03,27695.0,31.9678,31.9678,31.9314,31.9314,27695.0
2021-10-11 13:05:00,35.04,35.05,35.0,35.01,25540.0,31.9405,31.9496,31.904,31.9131,25540.0
2021-10-11 13:10:00,35.02,35.03,35.01,35.02,8053.0,31.9222,31.9314,31.9131,31.9222,8053.0
2021-10-11 13:15:00,35.02,35.06,35.02,35.06,12135.0,31.9222,31.9587,31.9222,31.9587,12135.0
2021-10-11 13:20:00,35.05,35.06,35.02,35.02,13747.0,31.9496,31.9587,31.9222,31.9222,13747.0
2021-10-11 13:25:00,35.02,35.02,35.0,35.02,15404.0,31.9222,31.9222,31.904,31.9222,15404.0
2021-10-11 13:30:00,35.01,35.04,35.01,35.03,15401.0,31.9131,31.9405,31.9131,31.9314,15401.0
2021-10-11 13:35:00,35.03,35.06,35.03,35.05,11595.0,31.9314,31.9587,31.9314,31.9496,11595.0
2021-10-11 13:40:00,35.05,35.06,35.04,35.06,11596.0,31.9496,31.9587,31.9405,31.9587,11596.0
2021-10-11 13:45:00,35.05,35.06,35.0,35.01,19630.0,31.9496,31.9587,31.904,31.9131,19630.0
2021-10-11 13:50:00,35.01,35.03,34.98,34.98,13311.0,31.9131,31.9314,31.8858,31.8858,13311.0
2021-10-11 13:55:00,34.97,35.03,34.97,35.02,35702.0,31.8767,31.9314,31.8767,31.9222,35702.0
2021-10-11 14:00:00,35.02,35.05,35.01,35.05,29016.0,31.9222,31.9496,31.9131,31.9496,29016.0
2021-10-11 14:05:00,35.05,35.07,35.04,35.07,16056.0,31.9496,31.9678,31.9405,31.9678,16056.0
2021-10-11 14:10:00,35.07,35.1,35.06,35.09,7340.0,31.9678,31.9952,31.9587,31.986,7340.0
2021-10-11 14:15:00,35.09,35.1,35.06,35.06,18755.0,31.986,31.9952,31.9587,31.9587,18755.0
2021-10-11 14:20:00,35.05,35.06,35.04,35.05,12184.0,31.9496,31.9587,31.9405,31.9496,12184.0
2021-10-11 14:25:00,35.04,35.05,35.01,35.05,19833.0,31.9405,31.9496,31.9131,31.9496,19833.0
2021-10-11 14:30:00,35.05,35.07,35.04,35.05,50368.0,31.9496,31.9678,31.9405,31.9496,50368.0
2021-10-11 14:35:00,35.05,35.06,35.03,35.03,275779.0,31.9496,31.9587,31.9314,31.9314,275779.0
2021-10-11 14:40:00,35.04,35.05,35.03,35.04,36262.0,31.9405,31.9496,31.9314,31.9405,36262.0
2021-10-11 14:45:00,35.05,35.05,35.02,35.05,115293.0,31.9496,31.9496,31.9222,31.9496,115293.0
2021-10-11 14:50:00,35.05,35.05,35.02,35.05,77457.0,31.9496,31.9496,31.9222,31.9496,77457.0
2021-10-11 14:55:00,35.04,35.07,35.03,35.06,43950.0,31.9405,31.9678,31.9314,31.9587,43950.0
2021-10-11 15:00:00,35.05,35.06,35.03,35.03,16890.0,31.9496,31.9587,31.9314,31.9314,16890.0
2021-10-11 15:05:00,35.04,35.04,35.01,35.04,56018.0,31.9405,31.9405,31.9131,31.9405,56018.0
2021-10-11 15:10:00,35.05,35.1,35.04,35.09,33867.0,31.9496,31.9952,31.9405,31.986,33867.0
2021-10-11 15:15:00,35.09,35.1,35.05,35.07,27784.0,31.986,31.9952,31.9496,31.9678,27784.0
2021-10-11 15:20:00,35.07,35.08,35.04,35.05,53427.0,31.9678,31.9769,31.9405,31.9496,53427.0
2021-10-11 15:25:00,35.06,35.09,35.05,35.08,51340.0,31.9587,31.986,31.9496,31.9769,51340.0
2021-10-11 15:30:00,35.09,35.1,35.06,35.08,100076.0,31.986,31.9952,31.9587,31.9769,100076.0
2021-10-11 15:35:00,35.08,35.09,35.04,35.08,385939.0,31.9769,31.986,31.9405,31.9769,385939.0
2021-10-11 15:40:00,35.08,35.09,35.05,35.05,115804.0,31.9769,31.986,31.9496,31.9496,115804.0
2021-10-11 15:45:00,35.06,35.08,35.05,35.07,124242.0,31.9587,31.9769,31.9496,31.9678,124242.0
2021-10-11 15:50:00,35.06,35.11,35.05,35.11,310727.0,31.9587,32.0043,31.9496,32.0043,310727.0
2021-10-11 15:55:00,35.1,35.17,35.1,35.12,513264.0,31.9952,32.059,31.9952,32.0134,513264.0
2021-10-12 09:30:00,35.19,35.26,35.01,35.08,276553.0,32.0772,32.141,31.9131,31.9769,276553.0
2021-10-12 09:35:00,35.1,35.17,35.09,35.11,63262.0,31.9952,32.059,31.986,32.0043,63262.0
2021-10-12 09:40:00,35.12,35.17,35.05,35.16,76574.0,32.0134,32.059,31.9496,32.0499,76574.0
2021-10-12 09:45:00,35.16,35.22,35.13,35.18,51323.0,32.0499,32.1045,32.0225,32.0681,51323.0
2021-10-12 09:50:00,35.17,35.27,35.16,35.25,62845.0,32.059,32.1501,32.0499,32.1319,62845.0
2021-10-12 09:55:00,35.25,35.27,35.16,35.16,32011.0,32.1319,32.1501,32.0499,32.0499,32011.0
2021-10-12 10:00:00,35.16,35.22,35.16,35.19,55911.0,32.0499,32.1045,32.0499,32.0772,55911.0
2021-10-12 10:05:00,35.19,35.22,35.17,35.19,59793.0,32.0772,32.1045,32.059,32.0772,59793.0
2021-10-12 10:10:00,35.18,35.2,35.15,35.2,53859.0,32.0681,32.0863,32.0407,32.0863,53859.0
2021-10-12 10:15:00,35.21,35.3,35.2,35.27,114864.0,32.0954,32.1775,32.0863,32.1501,114864.0
2021-10-12 10:20:00,35.27,35.29,35.17,35.19,153267.0,32.1501,32.1684,32.059,32.0772,153267.0
2021-10-12 10:25:00,35.19,35.19,35.07,35.08,65497.0,32.0772,32.0772,31.9678,31.9769,65497.0
2021-10-12 10:30:00,35.08,35.08,35.02,35.06,43759.0,31.9769,31.9769,31.9222,31.9587,43759.0
2021-10-12 10:35:00,35.07,35.09,35.04,35.09,120110.0,31.9678,31.986,31.9405,31.986,120110.0
2021-10-12 10:40:00,35.08,35.09,34.96,34.97,39616.0,31.9769,31.986,31.8675,31.8767,39616.0
2021-10-12 10:45:00,34.96,35.05,34.95,35.05,71294.0,31.8675,31.9496,31.8584,31.9496,71294.0
2021-10-12 10:50:00,35.05,35.1,35.04,35.05,34212.0,31.9496,31.9952,31.9405,31.9496,34212.0
2021-10-12 10:55:00,35.05,35.06,35.0,35.02,38694.0,31.9496,31.9587,31.904,31.9222,38694.0
2021-10-12 11:00:00,35.02,35.08,35.02,35.05,77796.0,31.9222,31.9769,31.9222,31.9496,77796.0
2021-10-12 11:05:00,35.05,35.14,35.04,35.12,54126.0,31.9496,32.0316,31.9405,32.0134,54126.0
2021-10-12 11:10:00,35.11,35.14,35.09,35.13,79133.0,32.0043,32.0316,31.986,32.0225,79133.0
2021-10-12 11:15:00,35.13,35.13,35.09,35.12,43124.0,32.0225,32.0225,31.986,32.0134,43124.0
2021-10-12 11:20:00,35.11,35.15,35.07,35.15,60449.0,32.0043,32.0407,31.9678,32.0407,60449.0
2021-10-12 11:25:00,35.15,35.16,35.09,35.11,35106.0,32.0407,32.0499,31.986,32.0043,35106.0
2021-10-12 11:30:00,35.11,35.12,35.08,35.08,25983.0,32.0043,32.0134,31.9769,31.9769,25983.0
2021-10-12 11:35:00,35.09,35.09,35.06,35.08,36864.0,31.986,31.986,31.9587,31.9769,36864.0
2021-10-12 11:40:00,35.07,35.08,35.04,35.05,30172.0,31.9678,31.9769,31.9405,31.9496,30172.0
2021-10-12 11:45:00,35.05,35.11,35.04,35.11,42189.0,31.9496,32.0043,31.9405,32.0043,42189.0
2021-10-12 11:50:00,35.11,35.12,35.06,35.07,53010.0,32.0043,32.0134,31.9587,31.9678,53010.0
2021-10-12 11:55:00,35.07,35.1,35.06,35.09,25016.0,31.9678,31.9952,31.9587,31.986,25016.0
2021-10-12 12:00:00,35.09,35.13,35.08,35.11,43642.0,31.986,32.0225,31.9769,32.0043,43642.0
2021-10-12 12:05:00,35.11,35.11,35.06,35.06,39606.0,32.0043,32.0043,31.9587,31.9587,39606.0
2021-10-12 12:10:00,35.06,35.08,35.04,35.06,51747.0,31.9587,31.9769,31.9405,31.9587,51747.0
2021-10-12 12:15:00,35.06,35.06,35.04,35.05,49303.0,31.9587,31.9587,31.9405,31.9496,49303.0
2021-10-12 12:20:00,35.05,35.07,35.05,35.07,76771.0,31.9496,31.9678,31.9496,31.9678,76771.0
2021-10-12 12:25:00,35.07,35.07,35.05,35.07,39269.0,31.9678,31.9678,31.9496,31.9678,39269.0
2021-10-12 12:30:00,35.07,35.08,35.05,35.07,104716.0,31.9678,31.9769,31.9496,31.9678,104716.0
2021-10-12 12:35:00,35.07,35.09,35.06,35.09,48802.0,31.9678,31.986,31.9587,31.986,48802.0
2021-10-12 12:40:00,35.09,35.12,35.09,35.12,47982.0,31.986,32.0134,31.986,32.0134,47982.0
2021-10-12 12:45:00,35.13,35.13,35.12,35.13,52653.0,32.0225,32.0225,32.0134,32.0225,52653.0
2021-10-12 12:50:00,35.13,35.14,35.11,35.12,71497.0,32.0225,32.0316,32.0043,32.0134,71497.0
2021-10-12 12:55:00,35.12,35.16,35.12,35.14,65513.0,32.0134,32.0499,32.0134,32.0316,65513.0
2021-10-12 13:00:00,35.14,35.15,35.08,35.09,38608.0,32.0316,32.0407,31.9769,31.986,38608.0
2021-10-12 13:05:00,35.09,35.1,35.07,35.09,68186.0,31.986,31.9952,31.9678,31.986,68186.0
2021-10-12 13:10:00,35.09,35.11,35.09,35.11,49228.0,31.986,32.0043,31.986,32.0043,49228.0
2021-10-12 13:15:00,35.12,35.12,35.1,35.12,75906.0,32.0134,32.0134,31.9952,32.0134,75906.0
2021-10-12 13:20:00,35.12,35.13,35.08,35.09,116541.0,32.0134,32.0225,31.9769,31.986,116541.0
2021-10-12 13:25:00,35.08,35.15,35.07,35.14,53645.0,31.9769,32.0407,31.9678,32.0316,53645.0
2021-10-12 13:30:00,35.14,35.16,35.13,35.16,55905.0,32.0316,32.0499,32.0225,32.0499,55905.0
2021-10-12 13:35:00,35.16,35.16,35.12,35.14,41270.0,32.0499,32.0499,32.0134,32.0316,41270.0
2021-10-12 13:40:00,35.12,35.13,35.09,35.12,42952.0,32.0134,32.0225,31.986,32.0134,42952.0
2021-10-12 13:45:00,35.12,35.13,35.09,35.09,43115.0,32.0134,32.0225,31.986,31.986,43115.0
2021-10-12 13:50:00,35.09,35.11,35.08,35.09,106644.0,31.986,32.0043,31.9769,31.986,106644.0
2021-10-12 13:55:00,35.09,35.1,35.07,35.09,53426.0,31.986,31.9952,31.9678,31.986,53426.0
2021-10-12 14:00:00,35.1,35.12,35.09,35.12,33791.0,31.9952,32.0134,31.986,32.0134,33791.0
2021-10-12 14:05:00,35.12,35.12,35.07,35.11,85205.0,32.0134,32.0134,31.9678,32.0043,85205.0
2021-10-12 14:10:00,35.11,35.14,35.11,35.14,24178.0,32.0043,32.0316,32.0043,32.0316,24178.0
2021-10-12 14:15:00,35.14,35.21,35.12,35.18,60341.0,32.0316,32.0954,32.0134,32.0681,60341.0
2021-10-12 14:20:00,35.18,35.18,35.14,35.15,31375.0,32.0681,32.0681,32.0316,32.0407,31375.0
2021-10-12 14:25:00,35.15,35.16,35.11,35.13,1074243.0,32.0407,32.0499,32.0043,32.0225,1074243.0
2021-10-12 14:30:00,35.13,35.15,35.1,35.15,100778.0,32.0225,32.0407,31.9952,32.0407,100778.0
2021-10-12 14:35:00,35.15,35.15,35.1,35.11,74256.0,32.0407,32.0407,31.9952,32.0043,74256.0
2021-10-12 14:40:00,35.11,35.14,35.1,35.14,83427.0,32.0043,32.0316,31.9952,32.0316,83427.0
2021-10-12 14:45:00,35.14,35.16,35.13,35.16,58293.0,32.0316,32.0499,32.0225,32.0499,58293.0
2021-10-12 14:50:00,35.16,35.16,35.1,35.14,66050.0,32.0499,32.0499,31.9952,32.0316,66050.0
2021-10-12 14:55:00,35.14,35.18,35.13,35.18,75503.0,32.0316,32.0681,32.0225,32.0681,75503.0
2021-10-12 15:00:00,35.18,35.18,35.14,35.15,48431.0,32.0681,32.0681,32.0316,32.0407,48431.0
2021-10-12 15:05:00,35.15,35.18,35.13,35.18,79677.0,32.0407,32.0681,32.0225,32.0681,79677.0
2021-10-12 15:10:00,35.18,35.2,35.15,35.16,36874.0,32.0681,32.0863,32.0407,32.0499,36874.0
2021-10-12 15:15:00,35.16,35.19,35.15,35.18,100019.0,32.0499,32.0772,32.0407,32.0681,100019.0
2021-10-12 15:20:00,35.18,35.2,35.16,35.18,51783.0,32.0681,32.0863,32.0499,32.0681,51783.0
2021-10-12 15:25:00,35.18,35.19,35.16,35.18,96210.0,32.0681,32.0772,32.0499,32.0681,96210.0
2021-10-12 15:30:00,35.18,35.18,35.13,35.14,510652.0,32.0681,32.0681,32.0225,32.0316,510652.0
2021-10-12 15:35:00,35.14,35.17,35.13,35.15,156769.0,32.0316,32.059,32.0225,32.0407,156769.0
2021-10-12 15:40:00,35.15,35.17,35.1,35.11,139574.0,32.0407,32.059,31.9952,32.0043,139574.0
2021-10-12 15:45:00,35.11,35.13,35.05,35.08,231739.0,32.0043,32.0225,31.9496,31.9769,231739.0
2021-10-12 15:50:00,35.07,35.15,35.04,35.12,401956.0,31.9678,32.0407,31.9405,32.0134,401956.0
2021-10-12 15:55:00,35.12,35.18,35.11,35.16,489532.0,32.0134,32.0681,32.0043,32.0499,489532.0
2021-10-13 09:30:00,35.33,35.53,35.27,35.34,97148.0,32.2048,32.3871,32.1501,32.2139,97148.0
2021-10-13 09:35:00,35.4,35.49,35.35,35.36,45971.0,32.2686,32.3507,32.223,32.2322,45971.0
2021-10-13 09:40:00,35.36,35.41,35.28,35.36,79041.0,32.2322,32.2777,32.1592,32.2322,79041.0
2021-10-13 09:45:00,35.35,35.45,35.34,35.44,59181.0,32.223,32.3142,32.2139,32.3051,59181.0
2021-10-13 09:50:00,35.43,35.47,35.41,35.45,82778.0,32.296,32.3324,32.2777,32.3142,82778.0
2021-10-13 09:55:00,35.44,35.47,35.39,35.39,41902.0,32.3051,32.3324,32.2595,32.2595,41902.0
2021-10-13 10:00:00,35.4,35.44,35.33,35.36,58150.0,32.2686,32.3051,32.2048,32.2322,58150.0
2021-10-13 10:05:00,35.36,35.38,35.34,35.36,41952.0,32.2322,32.2504,32.2139,32.2322,41952.0
2021-10-13 10:10:00,35.35,35.39,35.34,35.39,150314.0,32.223,32.2595,32.2139,32.2595,150314.0
2021-10-13 10:15:00,35.39,35.4,35.35,35.37,640555.0,32.2595,32.2686,32.223,32.2413,640555.0
2021-10-13 10:20:00,35.38,35.46,35.37,35.44,49422.0,32.2504,32.3233,32.2413,32.3051,49422.0
2021-10-13 10:25:00,35.44,35.5,35.42,35.5,49526.0,32.3051,32.3598,32.2869,32.3598,49526.0
2021-10-13 10:30:00,35.49,35.53,35.47,35.51,452587.0,32.3507,32.3871,32.3324,32.3689,452587.0
2021-10-13 10:35:00,35.5,35.53,35.48,35.53,79979.0,32.3598,32.3871,32.3415,32.3871,79979.0
2021-10-13 10:40:00,35.54,35.55,35.5,35.55,71550.0,32.3962,32.4054,32.3598,32.4054,71550.0
2021-10-13 10:45:00,35.55,35.57,35.52,35.52,59157.0,32.4054,32.4236,32.378,32.378,59157.0
2021-10-13 10:50:00,35.52,35.56,35.51,35.52,95754.0,32.378,32.4145,32.3689,32.378,95754.0
2021-10-13 10:55:00,35.52,35.55,35.52,35.55,61049.0,32.378,32.4054,32.378,32.4054,61049.0
2021-10-13 11:00:00,35.55,35.58,35.52,35.52,83658.0,32.4054,32.4327,32.378,32.378,83658.0
2021-10-13 11:05:00,35.52,35.54,35.51,35.52,63988.0,32.378,32.3962,32.3689,32.378,63988.0
2021-10-13 11:10:00,35.52,35.55,35.51,35.55,30616.0,32.378,32.4054,32.3689,32.4054,30616.0
2021-10-13 11:15:00,35.55,35.59,35.54,35.55,36149.0,32.4054,32.4418,32.3962,32.4054,36149.0
2021-10-13 11:20:00,35.55,35.56,35.54,35.55,25048.0,32.4054,32.4145,32.3962,32.4054,25048.0
2021-10-13 11:25:00,35.55,35.58,35.54,35.58,26228.0,32.4054,32.4327,32.3962,32.4327,26228.0
2021-10-13 11:30:00,35.58,35.58,35.54,35.55,25074.0,32.4327,32.4327,32.3962,32.4054,25074.0
2021-10-13 11:35:00,35.54,35.6,35.54,35.59,26916.0,32.3962,32.4509,32.3962,32.4418,26916.0
2021-10-13 11:40:00,35.59,35.63,35.59,35.61,31793.0,32.4418,32.4783,32.4418,32.46,31793.0
2021-10-13 11:45:00,35.61,35.71,35.6,35.71,153991.0,32.46,32.5512,32.4509,32.5512,153991.0
2021-10-13 11:50:00,35.7,35.72,35.64,35.65,94629.0,32.5421,32.5603,32.4874,32.4965,94629.0
2021-10-13 11:55:00,35.65,35.68,35.64,35.67,38521.0,32.4965,32.5239,32.4874,32.5147,38521.0
2021-10-13 12:00:00,35.66,35.7,35.66,35.7,20129.0,32.5056,32.5421,32.5056,32.5421,20129.0
2021-10-13 12:05:00,35.7,35.71,35.69,35.7,31881.0,32.5421,32.5512,32.533,32.5421,31881.0
2021-10-13 12:10:00,35.7,35.71,35.64,35.66,39149.0,32.5421,32.5512,32.4874,32.5056,39149.0
2021-10-13 12:15:00,35.66,35.66,35.62,35.63,9050.0,32.5056,32.5056,32.4692,32.4783,9050.0
2021-10-13 12:20:00,35.63,35.63,35.59,35.62,21279.0,32.4783,32.4783,32.4418,32.4692,21279.0
2021-10-13 12:25:00,35.62,35.64,35.61,35.64,27356.0,32.4692,32.4874,32.46,32.4874,27356.0
2021-10-13 12:30:00,35.63,35.64,35.61,35.62,23809.0,32.4783,32.4874,32.46,32.4692,23809.0
2021-10-13 12:35:00,35.62,35.62,35.6,35.6,14016.0,32.4692,32.4692,32.4509,32.4509,14016.0
2021-10-13 12:40:00,35.6,35.62,35.6,35.62,24840.0,32.4509,32.4692,32.4509,32.4692,24840.0
2021-10-13 12:45:00,35.62,35.62,35.6,35.6,324957.0,32.4692,32.4692,32.4509,32.4509,324957.0
2021-10-13 12:50:00,35.61,35.62,35.6,35.61,19917.0,32.46,32.4692,32.4509,32.46,19917.0
2021-10-13 12:55:00,35.6,35.6,35.54,35.55,39359.0,32.4509,32.4509,32.3962,32.4054,39359.0
2021-10-13 13:00:00,35.55,35.57,35.52,35.56,47089.0,32.4054,32.4236,32.378,32.4145,47089.0
2021-10-13 13:05:00,35.56,35.58,35.54,35.56,28827.0,32.4145,32.4327,32.3962,32.4145,28827.0
2021-10-13 13:10:00,35.55,35.57,35.54,35.57,43027.0,32.4054,32.4236,32.3962,32.4236,43027.0
2021-10-13 13:15:00,35.56,35.6,35.56,35.59,135612.0,32.4145,32.4509,32.4145,32.4418,135612.0
2021-10-13 13:20:00,35.59,35.61,35.58,35.61,16963.0,32.4418,32.46,32.4327,32.46,16963.0
2021-10-13 13:25:00,35.6,35.62,35.59,35.62,17750.0,32.4509,32.4692,32.4418,32.4692,17750.0
2021-10-13 13:30:00,35.62,35.68,35.6,35.65,40935.0,32.4692,32.5239,32.4509,32.4965,40935.0
2021-10-13 13:35:00,35.65,35.68,35.63,35.66,24253.0,32.4965,32.5239,32.4783,32.5056,24253.0
2021-10-13 13:40:00,35.66,35.66,35.62,35.63,40710.0,32.5056,32.5056,32.4692,32.4783,40710.0
2021-10-13 13:45:00,35.64,35.65,35.62,35.64,12203.0,32.4874,32.4965,32.4692,32.4874,12203.0
2021-10-13 13:50:00,35.64,35.64,35.62,35.63,27936.0,32.4874,32.4874,32.4692,32.4783,27936.0
2021-10-13 13:55:00,35.63,35.63,35.61,35.62,20081.0,32.4783,32.4783,32.46,32.4692,20081.0
2021-10-13 14:00:00,35.62,35.7,35.58,35.59,62850.0,32.4692,32.5421,32.4327,32.4418,62850.0
2021-10-13 14:05:00,35.59,35.63,35.56,35.61,56993.0,32.4418,32.4783,32.4145,32.46,56993.0
2021-10-13 14:10:00,35.61,35.65,35.59,35.63,35851.0,32.46,32.4965,32.4418,32.4783,35851.0
2021-10-13 14:15:00,35.62,35.64,35.61,35.62,28777.0,32.4692,32.4874,32.46,32.4692,28777.0
2021-10-13 14:20:00,35.62,35.65,35.61,35.63,132165.0,32.4692,32.4965,32.46,32.4783,132165.0
2021-10-13 14:25:00,35.63,35.65,35.61,35.63,58632.0,32.4783,32.4965,32.46,32.4783,58632.0
2021-10-13 14:30:00,35.62,35.63,35.61,35.63,104713.0,32.4692,32.4783,32.46,32.4783,104713.0
2021-10-13 14:35:00,35.63,35.64,35.62,35.63,80781.0,32.4783,32.4874,32.4692,32.4783,80781.0
2021-10-13 14:40:00,35.63,35.64,35.61,35.63,127860.0,32.4783,32.4874,32.46,32.4783,127860.0
2021-10-13 14:45:00,35.63,35.67,35.62,35.66,39055.0,32.4783,32.5147,32.4692,32.5056,39055.0
2021-10-13 14:50:00,35.66,35.67,35.61,35.63,46702.0,32.5056,32.5147,32.46,32.4783,46702.0
2021-10-13 14:55:00,35.63,35.66,35.61,35.64,75405.0,32.4783,32.5056,32.46,32.4874,75405.0
2021-10-13 15:00:00,35.65,35.66,35.62,35.63,45089.0,32.4965,32.5056,32.4692,32.4783,45089.0
2021-10-13 15:05:00,35.63,35.7,35.62,35.7,44827.0,32.4783,32.5421,32.4692,32.5421,44827.0
2021-10-13 15:10:00,35.7,35.74,35.7,35.73,115460.0,32.5421,32.5786,32.5421,32.5694,115460.0
2021-10-13 15:15:00,35.73,35.74,35.72,35.73,61444.0,32.5694,32.5786,32.5603,32.5694,61444.0
2021-10-13 15:20:00,35.73,35.75,35.73,35.75,50032.0,32.5694,32.5877,32.5694,32.5877,50032.0
2021-10-13 15:25:00,35.75,35.76,35.73,35.75,105652.0,32.5877,32.5968,32.5694,32.5877,105652.0
2021-10-13 15:30:00,35.75,35.78,35.73,35.75,91143.0,32.5877,32.615,32.5694,32.5877,91143.0
2021-10-13 15:35:00,35.75,35.78,35.74,35.75,178419.0,32.5877,32.615,32.5786,32.5877,178419.0
2021-10-13 15:40:00,35.75,35.77,35.74,35.75,96717.0,32.5877,32.6059,32.5786,32.5877,96717.0
2021-10-13 15:45:00,35.76,35.82,35.75,35.82,225618.0,32.5968,32.6515,32.5877,32.6515,225618.0
2021-10-13 15:50:00,35.81,35.88,35.8,35.87,401984.0,32.6424,32.7062,32.6332,32.6971,401984.0
2021-10-13 15:55:00,35.87,35.93,35.84,35.92,1046251.0,32.6971,32.7517,32.6697,32.7426,1046251.0
2021-10-14 09:30:00,35.96,36.13,35.96,36.12,136505.0,32.7791,32.9341,32.7791,32.9249,136505.0
2021-10-14 09:35:00,36.12,36.18,36.08,36.13,121267.0,32.9249,32.9796,32.8885,32.9341,121267.0
2021-10-14 09:40:00,36.13,36.19,36.07,36.08,124498.0,32.9341,32.9887,32.8794,32.8885,124498.0
2021-10-14 09:45:00,36.08,36.19,36.03,36.05,148622.0,32.8885,32.9887,32.8429,32.8611,148622.0
2021-10-14 09:50:00,36.05,36.16,36.04,36.11,616453.0,32.8611,32.9614,32.852,32.9158,616453.0
2021-10-14 09:55:00,36.12,36.26,36.11,36.25,117818.0,32.9249,33.0526,32.9158,33.0434,117818.0
2021-10-14 10:00:00,36.25,36.29,36.22,36.25,120242.0,33.0434,33.0799,33.0161,33.0434,120242.0
2021-10-14 10:05:00,36.25,36.37,36.25,36.34,102481.0,33.0434,33.1528,33.0434,33.1255,102481.0
2021-10-14 10:10:00,36.34,36.47,36.33,36.39,190845.0,33.1255,33.244,33.1164,33.1711,190845.0
2021-10-14 10:15:00,36.39,36.53,36.36,36.47,211160.0,33.1711,33.2987,33.1437,33.244,211160.0
2021-10-14 10:20:00,36.47,36.51,36.44,36.44,77853.0,33.244,33.2804,33.2166,33.2166,77853.0
2021-10-14 10:25:00,36.45,36.52,36.43,36.43,105106.0,33.2257,33.2896,33.2075,33.2075,105106.0
2021-10-14 10:30:00,36.43,36.49,36.4,36.42,57797.0,33.2075,33.2622,33.1802,33.1984,57797.0
2021-10-14 10:35:00,36.41,36.43,36.33,36.33,48173.0,33.1893,33.2075,33.1164,33.1164,48173.0
2021-10-14 10:40:00,36.32,36.35,36.28,36.28,23765.0,33.1072,33.1346,33.0708,33.0708,23765.0
2021-10-14 10:45:00,36.28,36.34,36.28,36.34,36017.0,33.0708,33.1255,33.0708,33.1255,36017.0
2021-10-14 10:50:00,36.34,36.37,36.33,36.36,52347.0,33.1255,33.1528,33.1164,33.1437,52347.0
2021-10-14 10:55:00,36.35,36.36,36.3,36.34,71890.0,33.1346,33.1437,33.089,33.1255,71890.0
2021-10-14 11:00:00,36.34,36.35,36.23,36.25,49920.0,33.1255,33.1346,33.0252,33.0434,49920.0
2021-10-14 11:05:00,36.25,36.39,36.24,36.39,122182.0,33.0434,33.1711,33.0343,33.1711,122182.0
2021-10-14 11:10:00,36.38,36.39,36.34,36.39,570559.0,33.1619,33.1711,33.1255,33.1711,570559.0
2021-10-14 11:15:00,36.39,36.45,36.39,36.44,86731.0,33.1711,33.2257,33.1711,33.2166,86731.0
2021-10-14 11:20:00,36.45,36.48,36.43,36.45,198790.0,33.2257,33.2531,33.2075,33.2257,198790.0
2021-10-14 11:25:00,36.45,36.45,36.39,36.42,96917.0,33.2257,33.2257,33.1711,33.1984,96917.0
2021-10-14 11:30:00,36.43,36.44,36.42,36.42,46811.0,33.2075,33.2166,33.1984,33.1984,46811.0
2021-10-14 11:35:00,36.43,36.43,36.39,36.4,90243.0,33.2075,33.2075,33.1711,33.1802,90243.0
2021-10-14 11:40:00,36.4,36.43,36.37,36.41,755565.0,33.1802,33.2075,33.1528,33.1893,755565.0
2021-10-14 11:45:00,36.41,36.41,36.21,36.26,72009.0,33.1893,33.1893,33.007,33.0526,72009.0
2021-10-14 11:50:00,36.26,36.26,36.16,36.2,110224.0,33.0526,33.0526,32.9614,32.9979,110224.0
2021-10-14 11:55:00,36.2,36.25,36.18,36.22,49642.0,32.9979,33.0434,32.9796,33.0161,49642.0
2021-10-14 12:00:00,36.2,36.29,36.2,36.27,100115.0,32.9979,33.0799,32.9979,33.0617,100115.0
2021-10-14 12:05:00,36.27,36.28,36.18,36.19,43873.0,33.0617,33.0708,32.9796,32.9887,43873.0
2021-10-14 12:10:00,36.18,36.2,36.17,36.2,19710.0,32.9796,32.9979,32.9705,32.9979,19710.0
2021-10-14 12:15:00,36.2,36.22,36.17,36.22,54716.0,32.9979,33.0161,32.9705,33.0161,54716.0
2021-10-14 12:20:00,36.22,36.25,36.18,36.2,103147.0,33.0161,33.0434,32.9796,32.9979,103147.0
2021-10-14 12:25:00,36.2,36.24,36.16,36.2,35587.0,32.9979,33.0343,32.9614,32.9979,35587.0
2021-10-14 12:30:00,36.2,36.21,36.16,36.19,37913.0,32.9979,33.007,32.9614,32.9887,37913.0
2021-10-14 12:35:00,36.2,36.2,36.17,36.2,32345.0,32.9979,32.9979,32.9705,32.9979,32345.0
2021-10-14 12:40:00,36.2,36.2,36.14,36.16,74881.0,32.9979,32.9979,32.9432,32.9614,74881.0
2021-10-14 12:45:00,36.16,36.18,36.14,36.17,36791.0,32.9614,32.9796,32.9432,32.9705,36791.0
2021-10-14 12:50:00,36.18,36.18,36.12,36.13,37898.0,32.9796,32.9796,32.9249,32.9341,37898.0
2021-10-14 12:55:00,36.12,36.14,36.08,36.09,45757.0,32.9249,32.9432,32.8885,32.8976,45757.0
2021-10-14 13:00:00,36.11,36.12,36.08,36.08,25140.0,32.9158,32.9249,32.8885,32.8885,25140.0
2021-10-14 13:05:00,36.09,36.09,36.02,36.05,99955.0,32.8976,32.8976,32.8338,32.8611,99955.0
2021-10-14 13:10:00,36.05,36.07,36.01,36.02,26828.0,32.8611,32.8794,32.8247,32.8338,26828.0
2021-10-14 13:15:00,36.02,36.04,35.99,36.01,62435.0,32.8338,32.852,32.8064,32.8247,62435.0
2021-10-14 13:20:00,36.02,36.02,35.98,36.02,40228.0,32.8338,32.8338,32.7973,32.8338,40228.0
2021-10-14 13:25:00,36.02,36.02,35.97,35.98,20961.0,32.8338,32.8338,32.7882,32.7973,20961.0
2021-10-14 13:30:00,35.99,36.02,35.98,36.02,53615.0,32.8064,32.8338,32.7973,32.8338,53615.0
2021-10-14 13:35:00,36.02,36.03,35.99,36.01,51817.0,32.8338,32.8429,32.8064,32.8247,51817.0
2021-10-14 13:40:00,36.0,36.0,35.98,36.0,32415.0,32.8156,32.8156,32.7973,32.8156,32415.0
2021-10-14 13:45:00,36.0,36.01,35.96,35.97,57281.0,32.8156,32.8247,32.7791,32.7882,57281.0
2021-10-14 13:50:00,35.97,35.98,35.91,35.91,21134.0,32.7882,32.7973,32.7335,32.7335,21134.0
2021-10-14 13:55:00,35.91,35.94,35.91,35.93,41001.0,32.7335,32.7609,32.7335,32.7517,41001.0
2021-10-14 14:00:00,35.93,35.95,35.89,35.89,33865.0,32.7517,32.77,32.7153,32.7153,33865.0
2021-10-14 14:05:00,35.88,35.89,35.85,35.85,18995.0,32.7062,32.7153,32.6788,32.6788,18995.0
2021-10-14 14:10:00,35.86,35.87,35.84,35.84,20212.0,32.6879,32.6971,32.6697,32.6697,20212.0
2021-10-14 14:15:00,35.84,35.85,35.81,35.82,36940.0,32.6697,32.6788,32.6424,32.6515,36940.0
2021-10-14 14:20:00,35.82,35.86,35.81,35.86,37317.0,32.6515,32.6879,32.6424,32.6879,37317.0
2021-10-14 14:25:00,35.85,35.87,35.84,35.86,76332.0,32.6788,32.6971,32.6697,32.6879,76332.0
2021-10-14 14:30:00,35.87,35.88,35.8,35.81,51050.0,32.6971,32.7062,32.6332,32.6424,51050.0
2021-10-14 14:35:00,35.8,35.8,35.76,35.77,51852.0,32.6332,32.6332,32.5968,32.6059,51852.0
2021-10-14 14:40:00,35.77,35.8,35.75,35.76,48264.0,32.6059,32.6332,32.5877,32.5968,48264.0
2021-10-14 14:45:00,35.76,35.78,35.72,35.77,74442.0,32.5968,32.615,32.5603,32.6059,74442.0
2021-10-14 14:50:00,35.77,35.78,35.75,35.77,31323.0,32.6059,32.615,32.5877,32.6059,31323.0
2021-10-14 14:55:00,35.77,35.81,35.76,35.77,40529.0,32.6059,32.6424,32.5968,32.6059,40529.0
2021-10-14 15:00:00,35.77,35.78,35.76,35.77,48738.0,32.6059,32.615,32.5968,32.6059,48738.0
2021-10-14 15:05:00,35.77,35.79,35.74,35.75,111256.0,32.6059,32.6241,32.5786,32.5877,111256.0
2021-10-14 15:10:00,35.76,35.76,35.69,35.72,90432.0,32.5968,32.5968,32.533,32.5603,90432.0
2021-10-14 15:15:00,35.71,35.74,35.69,35.72,108645.0,32.5512,32.5786,32.533,32.5603,108645.0
2021-10-14 15:20:00,35.72,35.72,35.62,35.63,45598.0,32.5603,32.5603,32.4692,32.4783,45598.0
2021-10-14 15:25:00,35.64,35.66,35.61,35.62,109597.0,32.4874,32.5056,32.46,32.4692,109597.0
2021-10-14 15:30:00,35.63,35.64,35.56,35.58,76299.0,32.4783,32.4874,32.4145,32.4327,76299.0
2021-10-14 15:35:00,35.58,35.58,35.5,35.54,95939.0,32.4327,32.4327,32.3598,32.3962,95939.0
2021-10-14 15:40:00,35.53,35.57,35.49,35.56,114857.0,32.3871,32.4236,32.3507,32.4145,114857.0
2021-10-14 15:45:00,35.55,35.59,35.5,35.52,229192.0,32.4054,32.4418,32.3598,32.378,229192.0
2021-10-14 15:50:00,35.53,35.55,35.51,35.52,247660.0,32.3871,32.4054,32.3689,32.378,247660.0
2021-10-14 15:55:00,35.52,35.6,35.51,35.59,653838.0,32.378,32.4509,32.3689,32.4418,653838.0
2021-10-15 09:30:00,35.63,35.68,35.55,35.62,181328.0,32.4783,32.5239,32.4054,32.4692,181328.0
2021-10-15 09:35:00,35.63,35.67,35.48,35.48,52665.0,32.4783,32.5147,32.3415,32.3415,52665.0
2021-10-15 09:40:00,35.49,35.55,35.41,35.45,66627.0,32.3507,32.4054,32.2777,32.3142,66627.0
2021-10-15 09:45:00,35.44,35.47,35.37,35.4,75842.0,32.3051,32.3324,32.2413,32.2686,75842.0
2021-10-15 09:50:00,35.4,35.42,35.37,35.37,58258.0,32.2686,32.2869,32.2413,32.2413,58258.0
2021-10-15 09:55:00,35.37,35.41,35.34,35.41,58226.0,32.2413,32.2777,32.2139,32.2777,58226.0
2021-10-15 10:00:00,35.41,35.43,35.33,35.4,54441.0,32.2777,32.296,32.2048,32.2686,54441.0
2021-10-15 10:05:00,35.4,35.44,35.39,35.42,63879.0,32.2686,32.3051,32.2595,32.2869,63879.0
2021-10-15 10:10:00,35.42,35.43,35.3,35.33,54233.0,32.2869,32.296,32.1775,32.2048,54233.0
2021-10-15 10:15:00,35.33,35.34,35.26,35.27,44401.0,32.2048,32.2139,32.141,32.1501,44401.0
2021-10-15 10:20:00,35.27,35.28,35.23,35.24,36864.0,32.1501,32.1592,32.1137,32.1228,36864.0
2021-10-15 10:25:00,35.24,35.24,35.16,35.19,67979.0,32.1228,32.1228,32.0499,32.0772,67979.0
2021-10-15 10:30:00,35.19,35.25,35.18,35.2,35469.0,32.0772,32.1319,32.0681,32.0863,35469.0
2021-10-15 10:35:00,35.19,35.19,35.14,35.15,67743.0,32.0772,32.0772,32.0316,32.0407,67743.0
2021-10-15 10:40:00,35.15,35.18,35.12,35.15,32712.0,32.0407,32.0681,32.0134,32.0407,32712.0
2021-10-15 10:45:00,35.16,35.17,35.11,35.12,43258.0,32.0499,32.059,32.0043,32.0134,43258.0
2021-10-15 10:50:00,35.12,35.14,35.08,35.09,172527.0,32.0134,32.0316,31.9769,31.986,172527.0
2021-10-15 10:55:00,35.1,35.13,35.08,35.1,59731.0,31.9952,32.0225,31.9769,31.9952,59731.0
2021-10-15 11:00:00,35.11,35.11,35.08,35.09,42588.0,32.0043,32.0043,31.9769,31.986,42588.0
2021-10-15 11:05:00,35.09,35.09,35.06,35.07,33924.0,31.986,31.986,31.9587,31.9678,33924.0
2021-10-15 11:10:00,35.07,35.08,35.04,35.05,39809.0,31.9678,31.9769,31.9405,31.9496,39809.0
2021-10-15 11:15:00,35.06,35.14,35.05,35.13,51409.0,31.9587,32.0316,31.9496,32.0225,51409.0
2021-10-15 11:20:00,35.13,35.17,35.12,35.15,35207.0,32.0225,32.059,32.0134,32.0407,35207.0
2021-10-15 11:25:00,35.16,35.17,35.14,35.15,38203.0,32.0499,32.059,32.0316,32.0407,38203.0
2021-10-15 11:30:00,35.15,35.2,35.14,35.2,38050.0,32.0407,32.0863,32.0316,32.0863,38050.0
2021-10-15 11:35:00,35.2,35.2,35.15,35.15,35438.0,32.0863,32.0863,32.0407,32.0407,35438.0
2021-10-15 11:40:00,35.15,35.17,35.12,35.13,31930.0,32.0407,32.059,32.0134,32.0225,31930.0
2021-10-15 11:45:00,35.13,35.14,35.09,35.11,62083.0,32.0225,32.0316,31.986,32.0043,62083.0
2021-10-15 11:50:00,35.11,35.11,35.09,35.1,39887.0,32.0043,32.0043,31.986,31.9952,39887.0
2021-10-15 11:55:00,35.1,35.11,35.09,35.1,32815.0,31.9952,32.0043,31.986,31.9952,32815.0
2021-10-15 12:00:00,35.11,35.14,35.1,35.14,10636.0,32.0043,32.0316,31.9952,32.0316,10636.0
2021-10-15 12:05:00,35.13,35.13,35.09,35.12,39862.0,32.0225,32.0225,31.986,32.0134,39862.0
2021-10-15 12:10:00,35.13,35.14,35.1,35.11,20819.0,32.0225,32.0316,31.9952,32.0043,20819.0
2021-10-15 12:15:00,35.1,35.2,35.1,35.19,34923.0,31.9952,32.0863,31.9952,32.0772,34923.0
2021-10-15 12:20:00,35.19,35.23,35.18,35.22,25282.0,32.0772,32.1137,32.0681,32.1045,25282.0
2021-10-15 12:25:00,35.21,35.21,35.18,35.19,50384.0,32.0954,32.0954,32.0681,32.0772,50384.0
2021-10-15 12:30:00,35.19,35.24,35.18,35.22,31942.0,32.0772,32.1228,32.0681,32.1045,31942.0
2021-10-15 12:35:00,35.22,35.24,35.21,35.23,26603.0,32.1045,32.1228,32.0954,32.1137,26603.0
2021-10-15 12:40:00,35.23,35.25,35.21,35.23,23374.0,32.1137,32.1319,32.0954,32.1137,23374.0
2021-10-15 12:45:00,35.24,35.26,35.22,35.25,30528.0,32.1228,32.141,32.1045,32.1319,30528.0
2021-10-15 12:50:00,35.24,35.25,35.23,35.23,15122.0,32.1228,32.1319,32.1137,32.1137,15122.0
2021-10-15 12:55:00,35.23,35.24,35.21,35.23,40950.0,32.1137,32.1228,32.0954,32.1137,40950.0
2021-10-15 13:00:00,35.23,35.24,35.19,35.22,26338.0,32.1137,32.1228,32.0772,32.1045,26338.0
2021-10-15 13:05:00,35.22,35.24,35.21,35.23,17004.0,32.1045,32.1228,32.0954,32.1137,17004.0
2021-10-15 13:10:00,35.23,35.24,35.2,35.22,24866.0,32.1137,32.1228,32.0863,32.1045,24866.0
2021-10-15 13:15:00,35.21,35.21,35.19,35.2,37995.0,32.0954,32.0954,32.0772,32.0863,37995.0
2021-10-15 13:20:00,35.2,35.21,35.18,35.2,22048.0,32.0863,32.0954,32.0681,32.0863,22048.0
2021-10-15 13:25:00,35.2,35.25,35.19,35.25,62406.0,32.0863,32.1319,32.0772,32.1319,62406.0
2021-10-15 13:30:00,35.25,35.26,35.23,35.26,18184.0,32.1319,32.141,32.1137,32.141,18184.0
2021-10-15 13:35:00,35.26,35.27,35.24,35.24,8265.0,32.141,32.1501,32.1228,32.1228,8265.0
2021-10-15 13:40:00,35.25,35.26,35.23,35.25,9746.0,32.1319,32.141,32.1137,32.1319,9746.0
2021-10-15 13:45:00,35.25,35.29,35.25,35.29,34228.0,32.1319,32.1684,32.1319,32.1684,34228.0
2021-10-15 13:50:00,35.29,35.34,35.29,35.3,28025.0,32.1684,32.2139,32.1684,32.1775,28025.0
2021-10-15 13:55:00,35.29,35.35,35.29,35.34,36320.0,32.1684,32.223,32.1684,32.2139,36320.0
2021-10-15 14:00:00,35.34,35.38,35.33,35.36,33571.0,32.2139,32.2504,32.2048,32.2322,33571.0
2021-10-15 14:05:00,35.36,35.36,35.33,35.34,46527.0,32.2322,32.2322,32.2048,32.2139,46527.0
2021-10-15 14:10:00,35.34,35.37,35.33,35.37,44000.0,32.2139,32.2413,32.2048,32.2413,44000.0
2021-10-15 14:15:00,35.37,35.39,35.37,35.38,38410.0,32.2413,32.2595,32.2413,32.2504,38410.0
2021-10-15 14:20:00,35.37,35.39,35.37,35.39,72597.0,32.2413,32.2595,32.2413,32.2595,72597.0
2021-10-15 14:25:00,35.39,35.43,35.38,35.43,36739.0,32.2595,32.296,32.2504,32.296,36739.0
2021-10-15 14:30:00,35.43,35.43,35.37,35.39,60417.0,32.296,32.296,32.2413,32.2595,60417.0
2021-10-15 14:35:00,35.39,35.44,35.38,35.44,41781.0,32.2595,32.3051,32.2504,32.3051,41781.0
2021-10-15 14:40:00,35.44,35.44,35.41,35.44,57739.0,32.3051,32.3051,32.2777,32.3051,57739.0
2021-10-15 14:45:00,35.44,35.45,35.38,35.41,69929.0,32.3051,32.3142,32.2504,32.2777,69929.0
2021-10-15 14:50:00,35.42,35.43,35.41,35.43,34417.0,32.2869,32.296,32.2777,32.296,34417.0
2021-10-15 14:55:00,35.43,35.43,35.39,35.41,70909.0,32.296,32.296,32.2595,32.2777,70909.0
2021-10-15 15:00:00,35.41,35.44,35.4,35.44,111310.0,32.2777,32.3051,32.2686,32.3051,111310.0
2021-10-15 15:05:00,35.43,35.45,35.36,35.36,71978.0,32.296,32.3142,32.2322,32.2322,71978.0
2021-10-15 15:10:00,35.36,35.39,35.34,35.37,62461.0,32.2322,32.2595,32.2139,32.2413,62461.0
2021-10-15 15:15:00,35.37,35.4,35.36,35.38,110730.0,32.2413,32.2686,32.2322,32.2504,110730.0
2021-10-15 15:20:00,35.38,35.38,35.33,35.33,77417.0,32.2504,32.2504,32.2048,32.2048,77417.0
2021-10-15 15:25:00,35.33,35.36,35.31,35.32,95655.0,32.2048,32.2322,32.1866,32.1957,95655.0
2021-10-15 15:30:00,35.32,35.32,35.29,35.31,115914.0,32.1957,32.1957,32.1684,32.1866,115914.0
2021-10-15 15:35:00,35.31,35.33,35.23,35.25,144474.0,32.1866,32.2048,32.1137,32.1319,144474.0
2021-10-15 15:40:00,35.25,35.26,35.2,35.2,57008.0,32.1319,32.141,32.0863,32.0863,57008.0
2021-10-15 15:45:00,35.21,35.25,35.19,35.23,174537.0,32.0954,32.1319,32.0772,32.1137,174537.0
2021-10-15 15:50:00,35.23,35.3,35.22,35.29,252952.0,32.1137,32.1775,32.1045,32.1684,252952.0
2021-10-15 15:55:00,35.29,35.37,35.28,35.31,478248.0,32.1684,32.2413,32.1592,32.1866,478248.0
2021-10-18 09:30:00,35.21,35.22,35.1,35.14,41675.0,32.0954,32.1045,31.9952,32.0316,41675.0
2021-10-18 09:35:00,35.13,35.13,35.02,35.02,42260.0,32.0225,32.0225,31.9222,31.9222,42260.0
2021-10-18 09:40:00,35.01,35.07,34.96,35.06,57507.0,31.9131,31.9678,31.8675,31.9587,57507.0
2021-10-18 09:45:00,35.05,35.13,35.04,35.12,43835.0,31.9496,32.0225,31.9405,32.0134,43835.0
2021-10-18 09:50:00,35.13,35.16,35.1,35.14,23937.0,32.0225,32.0499,31.9952,32.0316,23937.0
2021-10-18 09:55:00,35.15,35.25,35.14,35.21,31141.0,32.0407,32.1319,32.0316,32.0954,31141.0
2021-10-18 10:00:00,35.22,35.25,35.14,35.18,30934.0,32.1045,32.1319,32.0316,32.0681,30934.0
2021-10-18 10:05:00,35.18,35.22,35.18,35.2,21560.0,32.0681,32.1045,32.0681,32.0863,21560.0
2021-10-18 10:10:00,35.2,35.21,35.15,35.15,12891.0,32.0863,32.0954,32.0407,32.0407,12891.0
2021-10-18 10:15:00,35.15,35.15,35.07,35.1,19846.0,32.0407,32.0407,31.9678,31.9952,19846.0
2021-10-18 10:20:00,35.09,35.12,35.05,35.05,21926.0,31.986,32.0134,31.9496,31.9496,21926.0
2021-10-18 10:25:00,35.05,35.09,35.03,35.06,21311.0,31.9496,31.986,31.9314,31.9587,21311.0
2021-10-18 10:30:00,35.07,35.12,35.06,35.09,47196.0,31.9678,32.0134,31.9587,31.986,47196.0
2021-10-18 10:35:00,35.1,35.1,35.04,35.08,24181.0,31.9952,31.9952,31.9405,31.9769,24181.0
2021-10-18 10:40:00,35.09,35.11,35.08,35.08,19109.0,31.986,32.0043,31.9769,31.9769,19109.0
2021-10-18 10:45:00,35.09,35.12,35.06,35.1,31040.0,31.986,32.0134,31.9587,31.9952,31040.0
2021-10-18 10:50:00,35.1,35.14,35.07,35.07,40341.0,31.9952,32.0316,31.9678,31.9678,40341.0
2021-10-18 10:55:00,35.07,35.11,35.07,35.11,12679.0,31.9678,32.0043,31.9678,32.0043,12679.0
2021-10-18 11:00:00,35.11,35.12,35.06,35.07,26420.0,32.0043,32.0134,31.9587,31.9678,26420.0
2021-10-18 11:05:00,35.06,35.1,35.05,35.08,32500.0,31.9587,31.9952,31.9496,31.9769,32500.0
2021-10-18 11:10:00,35.08,35.11,35.06,35.07,36614.0,31.9769,32.0043,31.9587,31.9678,36614.0
2021-10-18 11:15:00,35.07,35.11,35.06,35.1,18836.0,31.9678,32.0043,31.9587,31.9952,18836.0
2021-10-18 11:20:00,35.11,35.12,35.08,35.11,18487.0,32.0043,32.0134,31.9769,32.0043,18487.0
2021-10-18 11:25:00,35.11,35.12,35.05,35.06,14920.0,32.0043,32.0134,31.9496,31.9587,14920.0
2021-10-18 11:30:00,35.07,35.09,35.05,35.09,14803.0,31.9678,31.986,31.9496,31.986,14803.0
2021-10-18 11:35:00,35.09,35.09,35.06,35.08,12112.0,31.986,31.986,31.9587,31.9769,12112.0
2021-10-18 11:40:00,35.09,35.09,35.07,35.08,13421.0,31.986,31.986,31.9678,31.9769,13421.0
2021-10-18 11:45:00,35.07,35.08,35.05,35.05,36038.0,31.9678,31.9769,31.9496,31.9496,36038.0
2021-10-18 11:50:00,35.06,35.06,35.04,35.05,14323.0,31.9587,31.9587,31.9405,31.9496,14323.0
2021-10-18 11:55:00,35.04,35.05,35.02,35.02,11776.0,31.9405,31.9496,31.9222,31.9222,11776.0
2021-10-18 12:00:00,35.02,35.07,35.02,35.05,16314.0,31.9222,31.9678,31.9222,31.9496,16314.0
2021-10-18 12:05:00,35.05,35.06,35.04,35.05,12332.0,31.9496,31.9587,31.9405,31.9496,12332.0
2021-10-18 12:10:00,35.05,35.06,35.03,35.05,17873.0,31.9496,31.9587,31.9314,31.9496,17873.0
2021-10-18 12:15:00,35.05,35.08,35.04,35.08,21000.0,31.9496,31.9769,31.9405,31.9769,21000.0
2021-10-18 12:20:00,35.08,35.08,35.0,35.02,25160.0,31.9769,31.9769,31.904,31.9222,25160.0
2021-10-18 12:25:00,35.02,35.03,35.0,35.02,14934.0,31.9222,31.9314,31.904,31.9222,14934.0
2021-10-18 12:30:00,35.02,35.02,35.0,35.01,8876.0,31.9222,31.9222,31.904,31.9131,8876.0
2021-10-18 12:35:00,35.01,35.01,34.98,34.99,26987.0,31.9131,31.9131,31.8858,31.8949,26987.0
2021-10-18 12:40:00,34.99,34.99,34.97,34.98,12564.0,31.8949,31.8949,31.8767,31.8858,12564.0
2021-10-18 12:45:00,34.98,34.99,34.97,34.98,21954.0,31.8858,31.8949,31.8767,31.8858,21954.0
2021-10-18 12:50:00,34.98,34.98,34.97,34.98,9016.0,31.8858,31.8858,31.8767,31.8858,9016.0
2021-10-18 12:55:00,34.98,34.99,34.97,34.98,11438.0,31.8858,31.8949,31.8767,31.8858,11438.0
2021-10-18 13:00:00,34.97,34.99,34.94,34.98,17350.0,31.8767,31.8949,31.8493,31.8858,17350.0
2021-10-18 13:05:00,34.98,34.99,34.96,34.98,21723.0,31.8858,31.8949,31.8675,31.8858,21723.0
2021-10-18 13:10:00,34.98,34.99,34.96,34.97,6282.0,31.8858,31.8949,31.8675,31.8767,6282.0
2021-10-18 13:15:00,34.97,34.98,34.94,34.96,17937.0,31.8767,31.8858,31.8493,31.8675,17937.0
2021-10-18 13:20:00,34.96,34.96,34.92,34.93,5923.0,31.8675,31.8675,31.8311,31.8402,5923.0
2021-10-18 13:25:00,34.93,34.93,34.91,34.91,16985.0,31.8402,31.8402,31.822,31.822,16985.0
2021-10-18 13:30:00,34.91,34.92,34.87,34.88,25441.0,31.822,31.8311,31.7855,31.7946,25441.0
2021-10-18 13:35:00,34.88,34.88,34.8,34.8,37442.0,31.7946,31.7946,31.7217,31.7217,37442.0
2021-10-18 13:40:00,34.8,34.8,34.77,34.8,58528.0,31.7217,31.7217,31.6944,31.7217,58528.0
2021-10-18 13:45:00,34.8,34.81,34.77,34.77,31536.0,31.7217,31.7308,31.6944,31.6944,31536.0
2021-10-18 13:50:00,34.77,34.79,34.76,34.77,55655.0,31.6944,31.7126,31.6852,31.6944,55655.0
2021-10-18 13:55:00,34.76,34.76,34.74,34.74,13287.0,31.6852,31.6852,31.667,31.667,13287.0
2021-10-18 14:00:00,34.74,34.75,34.73,34.75,14644.0,31.667,31.6761,31.6579,31.6761,14644.0
2021-10-18 14:05:00,34.76,34.76,34.75,34.76,7956.0,31.6852,31.6852,31.6761,31.6852,7956.0
2021-10-18 14:10:00,34.75,34.78,34.74,34.74,26249.0,31.6761,31.7035,31.667,31.667,26249.0
2021-10-18 14:15:00,34.74,34.78,34.73,34.76,17526.0,31.667,31.7035,31.6579,31.6852,17526.0
2021-10-18 14:20:00,34.76,34.77,34.74,34.76,28288.0,31.6852,31.6944,31.667,31.6852,28288.0
2021-10-18 14:25:00,34.76,34.8,34.75,34.77,31895.0,31.6852,31.7217,31.6761,31.6944,31895.0
2021-10-18 14:30:00,34.78,34.8,34.77,34.8,25465.0,31.7035,31.7217,31.6944,31.7217,25465.0
2021-10-18 14:35:00,34.8,34.81,34.78,34.8,22043.0,31.7217,31.7308,31.7035,31.7217,22043.0
2021-10-18 14:40:00,34.8,34.81,34.79,34.8,16166.0,31.7217,31.7308,31.7126,31.7217,16166.0
2021-10-18 14:45:00,34.79,34.8,34.77,34.8,38256.0,31.7126,31.7217,31.6944,31.7217,38256.0
2021-10-18 14:50:00,34.8,34.82,34.79,34.8,27485.0,31.7217,31.7399,31.7126,31.7217,27485.0
2021-10-18 14:55:00,34.8,34.8,34.77,34.77,18262.0,31.7217,31.7217,31.6944,31.6944,18262.0
2021-10-18 15:00:00,34.77,34.78,34.76,34.77,31251.0,31.6944,31.7035,31.6852,31.6944,31251.0
2021-10-18 15:05:00,34.78,34.78,34.74,34.74,17540.0,31.7035,31.7035,31.667,31.667,17540.0
2021-10-18 15:10:00,34.75,34.81,34.74,34.79,63431.0,31.6761,31.7308,31.667,31.7126,63431.0
2021-10-18 15:15:00,34.79,34.81,34.78,34.79,32505.0,31.7126,31.7308,31.7035,31.7126,32505.0
2021-10-18 15:20:00,34.79,34.81,34.78,34.8,54375.0,31.7126,31.7308,31.7035,31.7217,54375.0
2021-10-18 15:25:00,34.8,34.84,34.78,34.83,89320.0,31.7217,31.7582,31.7035,31.749,89320.0
2021-10-18 15:30:00,34.84,34.84,34.79,34.8,93182.0,31.7582,31.7582,31.7126,31.7217,93182.0
2021-10-18 15:35:00,34.79,34.82,34.78,34.8,149674.0,31.7126,31.7399,31.7035,31.7217,149674.0
2021-10-18 15:40:00,34.8,34.84,34.76,34.76,140355.0,31.7217,31.7582,31.6852,31.6852,140355.0
2021-10-18 15:45:00,34.76,34.81,34.75,34.8,97996.0,31.6852,31.7308,31.6761,31.7217,97996.0
2021-10-18 15:50:00,34.8,34.84,34.78,34.8,174810.0,31.7217,31.7582,31.7035,31.7217,174810.0
2021-10-18 15:55:00,34.8,34.8,34.73,34.77,357541.0,31.7217,31.7217,31.6579,31.6944,357541.0
2021-10-19 09:30:00,34.69,34.78,34.58,34.62,59005.0,31.6214,31.7035,31.5212,31.5576,59005.0
2021-10-19 09:35:00,34.63,34.66,34.48,34.48,39976.0,31.5667,31.5941,31.43,31.43,39976.0
2021-10-19 09:40:00,34.49,34.52,34.43,34.44,98433.0,31.4391,31.4665,31.3844,31.3935,98433.0
2021-10-19 09:45:00,34.44,34.56,34.44,34.53,25653.0,31.3935,31.5029,31.3935,31.4756,25653.0
2021-10-19 09:50:00,34.54,34.57,34.52,34.55,17075.0,31.4847,31.512,31.4665,31.4938,17075.0
2021-10-19 09:55:00,34.54,34.56,34.52,34.56,16608.0,31.4847,31.5029,31.4665,31.5029,16608.0
2021-10-19 10:00:00,34.55,34.61,34.55,34.59,23727.0,31.4938,31.5485,31.4938,31.5303,23727.0
2021-10-19 10:05:00,34.59,34.61,34.57,34.57,16246.0,31.5303,31.5485,31.512,31.512,16246.0
2021-10-19 10:10:00,34.57,34.6,34.55,34.57,23884.0,31.512,31.5394,31.4938,31.512,23884.0
2021-10-19 10:15:00,34.57,34.59,34.53,34.55,30612.0,31.512,31.5303,31.4756,31.4938,30612.0
2021-10-19 10:20:00,34.54,34.54,34.49,34.52,21259.0,31.4847,31.4847,31.4391,31.4665,21259.0
2021-10-19 10:25:00,34.51,34.53,34.49,34.52,28714.0,31.4574,31.4756,31.4391,31.4665,28714.0
2021-10-19 10:30:00,34.51,34.52,34.47,34.5,19422.0,31.4574,31.4665,31.4209,31.4482,19422.0
2021-10-19 10:35:00,34.5,34.52,34.47,34.52,26217.0,31.4482,31.4665,31.4209,31.4665,26217.0
2021-10-19 10:40:00,34.53,34.6,34.52,34.58,14564.0,31.4756,31.5394,31.4665,31.5212,14564.0
2021-10-19 10:45:00,34.58,34.58,34.54,34.54,34372.0,31.5212,31.5212,31.4847,31.4847,34372.0
2021-10-19 10:50:00,34.54,34.61,34.53,34.59,11507.0,31.4847,31.5485,31.4756,31.5303,11507.0
2021-10-19 10:55:00,34.6,34.63,34.59,34.6,26811.0,31.5394,31.5667,31.5303,31.5394,26811.0
2021-10-19 11:00:00,34.6,34.67,34.59,34.66,16601.0,31.5394,31.6032,31.5303,31.5941,16601.0
2021-10-19 11:05:00,34.67,34.68,34.64,34.66,37409.0,31.6032,31.6123,31.5759,31.5941,37409.0
2021-10-19 11:10:00,34.66,34.66,34.65,34.66,12856.0,31.5941,31.5941,31.585,31.5941,12856.0
2021-10-19 11:15:00,34.66,34.7,34.66,34.69,12550.0,31.5941,31.6305,31.5941,31.6214,12550.0
2021-10-19 11:20:00,34.69,34.69,34.65,34.66,9473.0,31.6214,31.6214,31.585,31.5941,9473.0
2021-10-19 11:25:00,34.66,34.68,34.65,34.66,22730.0,31.5941,31.6123,31.585,31.5941,22730.0
2021-10-19 11:30:00,34.66,34.67,34.64,34.65,6491.0,31.5941,31.6032,31.5759,31.585,6491.0
2021-10-19 11:35:00,34.65,34.65,34.61,34.62,15890.0,31.585,31.585,31.5485,31.5576,15890.0
2021-10-19 11:40:00,34.62,34.67,34.6,34.66,19705.0,31.5576,31.6032,31.5394,31.5941,19705.0
2021-10-19 11:45:00,34.66,34.66,34.64,34.65,22957.0,31.5941,31.5941,31.5759,31.585,22957.0
2021-10-19 11:50:00,34.65,34.68,34.65,34.66,9875.0,31.585,31.6123,31.585,31.5941,9875.0
2021-10-19 11:55:00,34.66,34.72,34.66,34.72,8178.0,31.5941,31.6488,31.5941,31.6488,8178.0
2021-10-19 12:00:00,34.71,34.75,34.7,34.75,46704.0,31.6397,31.6761,31.6305,31.6761,46704.0
2021-10-19 12:05:00,34.74,34.75,34.72,34.73,11141.0,31.667,31.6761,31.6488,31.6579,11141.0
2021-10-19 12:10:00,34.73,34.75,34.72,34.75,9116.0,31.6579,31.6761,31.6488,31.6761,9116.0
2021-10-19 12:15:00,34.75,34.77,34.74,34.75,10170.0,31.6761,31.6944,31.667,31.6761,10170.0
2021-10-19 12:20:00,34.74,34.75,34.71,34.72,36257.0,31.667,31.6761,31.6397,31.6488,36257.0
2021-10-19 12:25:00,34.71,34.75,34.7,34.74,14835.0,31.6397,31.6761,31.6305,31.667,14835.0
2021-10-19 12:30:00,34.73,34.78,34.73,34.75,21379.0,31.6579,31.7035,31.6579,31.6761,21379.0
2021-10-19 12:35:00,34.76,34.76,34.74,34.75,17494.0,31.6852,31.6852,31.667,31.6761,17494.0
2021-10-19 12:40:00,34.75,34.75,34.74,34.74,8584.0,31.6761,31.6761,31.667,31.667,8584.0
2021-10-19 12:45:00,34.75,34.75,34.72,34.72,14084.0,31.6761,31.6761,31.6488,31.6488,14084.0
2021-10-19 12:50:00,34.72,34.73,34.7,34.7,11174.0,31.6488,31.6579,31.6305,31.6305,11174.0
2021-10-19 12:55:00,34.7,34.7,34.66,34.66,23105.0,31.6305,31.6305,31.5941,31.5941,23105.0
2021-10-19 13:00:00,34.66,34.66,34.63,34.65,21304.0,31.5941,31.5941,31.5667,31.585,21304.0
2021-10-19 13:05:00,34.65,34.67,34.64,34.66,23516.0,31.585,31.6032,31.5759,31.5941,23516.0
2021-10-19 13:10:00,34.67,34.68,34.65,34.67,16784.0,31.6032,31.6123,31.585,31.6032,16784.0
2021-10-19 13:15:00,34.68,34.68,34.65,34.66,7743.0,31.6123,31.6123,31.585,31.5941,7743.0
2021-10-19 13:20:00,34.65,34.68,34.65,34.68,8029.0,31.585,31.6123,31.585,31.6123,8029.0
2021-10-19 13:25:00,34.68,34.68,34.64,34.64,12294.0,31.6123,31.6123,31.5759,31.5759,12294.0
2021-10-19 13:30:00,34.64,34.65,34.61,34.63,30254.0,31.5759,31.585,31.5485,31.5667,30254.0
2021-10-19 13:35:00,34.63,34.66,34.62,34.65,7615.0,31.5667,31.5941,31.5576,31.585,7615.0
2021-10-19 13:40:00,34.65,34.65,34.62,34.63,9450.0,31.585,31.585,31.5576,31.5667,9450.0
2021-10-19 13:45:00,34.62,34.63,34.62,34.63,7807.0,31.5576,31.5667,31.5576,31.5667,7807.0
2021-10-19 13:50:00,34.63,34.63,34.6,34.6,26339.0,31.5667,31.5667,31.5394,31.5394,26339.0
2021-10-19 13:55:00,34.61,34.61,34.59,34.59,15259.0,31.5485,31.5485,31.5303,31.5303,15259.0
2021-10-19 14:00:00,34.6,34.6,34.57,34.59,19051.0,31.5394,31.5394,31.512,31.5303,19051.0
2021-10-19 14:05:00,34.59,34.63,34.59,34.62,16625.0,31.5303,31.5667,31.5303,31.5576,16625.0
2021-10-19 14:10:00,34.62,34.66,34.61,34.65,19202.0,31.5576,31.5941,31.5485,31.585,19202.0
2021-10-19 14:15:00,34.65,34.67,34.64,34.66,10326.0,31.585,31.6032,31.5759,31.5941,10326.0
2021-10-19 14:20:00,34.67,34.67,34.64,34.65,13697.0,31.6032,31.6032,31.5759,31.585,13697.0
2021-10-19 14:25:00,34.66,34.67,34.64,34.66,14204.0,31.5941,31.6032,31.5759,31.5941,14204.0
2021-10-19 14:30:00,34.67,34.67,34.62,34.64,19453.0,31.6032,31.6032,31.5576,31.5759,19453.0
2021-10-19 14:35:00,34.65,34.65,34.63,34.64,13644.0,31.585,31.585,31.5667,31.5759,13644.0
2021-10-19 14:40:00,34.63,34.65,34.63,34.64,8893.0,31.5667,31.585,31.5667,31.5759,8893.0
2021-10-19 14:45:00,34.64,34.65,34.63,34.65,9484.0,31.5759,31.585,31.5667,31.585,9484.0
2021-10-19 14:50:00,34.65,34.69,34.64,34.69,29004.0,31.585,31.6214,31.5759,31.6214,29004.0
2021-10-19 14:55:00,34.69,34.75,34.69,34.75,13413.0,31.6214,31.6761,31.6214,31.6761,13413.0
2021-10-19 15:00:00,34.74,34.75,34.73,34.75,10564.0,31.667,31.6761,31.6579,31.6761,10564.0
2021-10-19 15:05:00,34.75,34.76,34.74,34.76,5362.0,31.6761,31.6852,31.667,31.6852,5362.0
2021-10-19 15:10:00,34.76,34.77,34.74,34.77,27779.0,31.6852,31.6944,31.667,31.6944,27779.0
2021-10-19 15:15:00,34.77,34.81,34.76,34.8,24972.0,31.6944,31.7308,31.6852,31.7217,24972.0
2021-10-19 15:20:00,34.8,34.81,34.76,34.77,35014.0,31.7217,31.7308,31.6852,31.6944,35014.0
2021-10-19 15:25:00,34.77,34.82,34.76,34.8,66814.0,31.6944,31.7399,31.6852,31.7217,66814.0
2021-10-19 15:30:00,34.8,34.81,34.77,34.8,59690.0,31.7217,31.7308,31.6944,31.7217,59690.0
2021-10-19 15:35:00,34.81,34.82,34.77,34.77,136992.0,31.7308,31.7399,31.6944,31.6944,136992.0
2021-10-19 15:40:00,34.77,34.79,34.76,34.77,53246.0,31.6944,31.7126,31.6852,31.6944,53246.0
2021-10-19 15:45:00,34.77,34.8,34.77,34.79,107172.0,31.6944,31.7217,31.6944,31.7126,107172.0
2021-10-19 15:50:00,34.77,34.79,34.75,34.77,207154.0,31.6944,31.7126,31.6761,31.6944,207154.0
2021-10-19 15:55:00,34.77,34.77,34.73,34.77,196867.0,31.6944,31.6944,31.6579,31.6944,196867.0
2021-10-20 09:30:00,34.87,34.87,34.74,34.82,47233.0,31.7855,31.7855,31.667,31.7399,47233.0
2021-10-20 09:35:00,34.81,34.94,34.81,34.93,26889.0,31.7308,31.8493,31.7308,31.8402,26889.0
2021-10-20 09:40:00,34.92,34.99,34.92,34.95,51594.0,31.8311,31.8949,31.8311,31.8584,51594.0
2021-10-20 09:45:00,34.95,35.02,34.95,35.02,29969.0,31.8584,31.9222,31.8584,31.9222,29969.0
2021-10-20 09:50:00,35.01,35.11,35.0,35.07,34340.0,31.9131,32.0043,31.904,31.9678,34340.0
2021-10-20 09:55:00,35.08,35.09,35.03,35.04,21777.0,31.9769,31.986,31.9314,31.9405,21777.0
2021-10-20 10:00:00,35.04,35.07,35.02,35.05,26751.0,31.9405,31.9678,31.9222,31.9496,26751.0
2021-10-20 10:05:00,35.05,35.06,34.97,34.99,27986.0,31.9496,31.9587,31.8767,31.8949,27986.0
2021-10-20 10:10:00,35.0,35.0,34.96,34.97,13401.0,31.904,31.904,31.8675,31.8767,13401.0
2021-10-20 10:15:00,34.98,35.01,34.96,35.0,35868.0,31.8858,31.9131,31.8675,31.904,35868.0
2021-10-20 10:20:00,35.0,35.01,34.99,35.0,21834.0,31.904,31.9131,31.8949,31.904,21834.0
2021-10-20 10:25:00,35.01,35.04,34.99,35.02,11461.0,31.9131,31.9405,31.8949,31.9222,11461.0
2021-10-20 10:30:00,35.02,35.06,35.0,35.04,31842.0,31.9222,31.9587,31.904,31.9405,31842.0
2021-10-20 10:35:00,35.04,35.06,35.02,35.03,33939.0,31.9405,31.9587,31.9222,31.9314,33939.0
2021-10-20 10:40:00,35.03,35.05,35.01,35.04,18933.0,31.9314,31.9496,31.9131,31.9405,18933.0
2021-10-20 10:45:00,35.03,35.06,35.03,35.05,12238.0,31.9314,31.9587,31.9314,31.9496,12238.0
2021-10-20 10:50:00,35.05,35.06,35.0,35.03,15985.0,31.9496,31.9587,31.904,31.9314,15985.0
2021-10-20 10:55:00,35.02,35.06,35.01,35.02,22862.0,31.9222,31.9587,31.9131,31.9222,22862.0
2021-10-20 11:00:00,35.02,35.04,35.0,35.02,25386.0,31.9222,31.9405,31.904,31.9222,25386.0
2021-10-20 11:05:00,35.02,35.03,35.01,35.02,16039.0,31.9222,31.9314,31.9131,31.9222,16039.0
2021-10-20 11:10:00,35.02,35.03,34.98,35.02,24420.0,31.9222,31.9314,31.8858,31.9222,24420.0
2021-10-20 11:15:00,35.02,35.03,34.99,35.02,16993.0,31.9222,31.9314,31.8949,31.9222,16993.0
2021-10-20 11:20:00,35.02,35.02,34.97,34.97,29800.0,31.9222,31.9222,31.8767,31.8767,29800.0
2021-10-20 11:25:00,34.98,35.0,34.96,35.0,28334.0,31.8858,31.904,31.8675,31.904,28334.0
2021-10-20 11:30:00,35.0,35.02,34.95,34.96,28963.0,31.904,31.9222,31.8584,31.8675,28963.0
2021-10-20 11:35:00,34.96,34.99,34.96,34.98,7455.0,31.8675,31.8949,31.8675,31.8858,7455.0
2021-10-20 11:40:00,34.98,35.0,34.98,34.98,13041.0,31.8858,31.904,31.8858,31.8858,13041.0
2021-10-20 11:45:00,34.99,34.99,34.97,34.98,11873.0,31.8949,31.8949,31.8767,31.8858,11873.0
2021-10-20 11:50:00,34.97,34.99,34.96,34.98,12013.0,31.8767,31.8949,31.8675,31.8858,12013.0
2021-10-20 11:55:00,34.98,34.98,34.93,34.94,18118.0,31.8858,31.8858,31.8402,31.8493,18118.0
2021-10-20 12:00:00,34.95,34.98,34.93,34.97,17524.0,31.8584,31.8858,31.8402,31.8767,17524.0
2021-10-20 12:05:00,34.96,34.96,34.93,34.93,13911.0,31.8675,31.8675,31.8402,31.8402,13911.0
2021-10-20 12:10:00,34.94,35.0,34.93,34.99,24948.0,31.8493,31.904,31.8402,31.8949,24948.0
2021-10-20 12:15:00,34.98,34.99,34.96,34.97,11442.0,31.8858,31.8949,31.8675,31.8767,11442.0
2021-10-20 12:20:00,34.96,34.99,34.95,34.97,22204.0,31.8675,31.8949,31.8584,31.8767,22204.0
2021-10-20 12:25:00,34.97,34.98,34.97,34.97,5700.0,31.8767,31.8858,31.8767,31.8767,5700.0
2021-10-20 12:30:00,34.97,34.98,34.95,34.97,20323.0,31.8767,31.8858,31.8584,31.8767,20323.0
2021-10-20 12:35:00,34.97,35.0,34.96,35.0,13913.0,31.8767,31.904,31.8675,31.904,13913.0
2021-10-20 12:40:00,34.99,35.01,34.96,35.0,29394.0,31.8949,31.9131,31.8675,31.904,29394.0
2021-10-20 12:45:00,34.99,35.03,34.98,35.01,20120.0,31.8949,31.9314,31.8858,31.9131,20120.0
2021-10-20 12:50:00,35.01,35.07,35.01,35.05,15010.0,31.9131,31.9678,31.9131,31.9496,15010.0
2021-10-20 12:55:00,35.06,35.09,35.05,35.07,19724.0,31.9587,31.986,31.9496,31.9678,19724.0
2021-10-20 13:00:00,35.07,35.07,35.02,35.04,19476.0,31.9678,31.9678,31.9222,31.9405,19476.0
2021-10-20 13:05:00,35.04,35.05,35.02,35.02,6299.0,31.9405,31.9496,31.9222,31.9222,6299.0
2021-10-20 13:10:00,35.02,35.04,35.0,35.02,33887.0,31.9222,31.9405,31.904,31.9222,33887.0
2021-10-20 13:15:00,35.02,35.05,35.02,35.05,12130.0,31.9222,31.9496,31.9222,31.9496,12130.0
2021-10-20 13:20:00,35.04,35.06,35.01,35.05,27674.0,31.9405,31.9587,31.9131,31.9496,27674.0
2021-10-20 13:25:00,35.05,35.05,35.03,35.04,5033.0,31.9496,31.9496,31.9314,31.9405,5033.0
2021-10-20 13:30:00,35.03,35.03,35.0,35.02,8657.0,31.9314,31.9314,31.904,31.9222,8657.0
2021-10-20 13:35:00,35.03,35.04,34.99,34.99,24338.0,31.9314,31.9405,31.8949,31.8949,24338.0
2021-10-20 13:40:00,34.99,35.0,34.97,35.0,23521.0,31.8949,31.904,31.8767,31.904,23521.0
2021-10-20 13:45:00,35.0,35.01,34.98,34.99,10328.0,31.904,31.9131,31.8858,31.8949,10328.0
2021-10-20 13:50:00,34.99,35.0,34.98,34.99,5788.0,31.8949,31.904,31.8858,31.8949,5788.0
2021-10-20 13:55:00,34.99,34.99,34.96,34.96,10804.0,31.8949,31.8949,31.8675,31.8675,10804.0
2021-10-20 14:00:00,34.97,34.99,34.96,34.97,19273.0,31.8767,31.8949,31.8675,31.8767,19273.0
2021-10-20 14:05:00,34.97,34.98,34.96,34.97,27877.0,31.8767,31.8858,31.8675,31.8767,27877.0
2021-10-20 14:10:00,34.96,34.97,34.94,34.95,31483.0,31.8675,31.8767,31.8493,31.8584,31483.0
2021-10-20 14:15:00,34.95,34.96,34.91,34.91,26195.0,31.8584,31.8675,31.822,31.822,26195.0
2021-10-20 14:20:00,34.91,34.91,34.88,34.9,19326.0,31.822,31.822,31.7946,31.8129,19326.0
2021-10-20 14:25:00,34.9,34.91,34.88,34.9,15383.0,31.8129,31.822,31.7946,31.8129,15383.0
2021-10-20 14:30:00,34.9,34.93,34.89,34.91,7385.0,31.8129,31.8402,31.8037,31.822,7385.0
2021-10-20 14:35:00,34.91,34.93,34.9,34.92,21138.0,31.822,31.8402,31.8129,31.8311,21138.0
2021-10-20 14:40:00,34.93,34.93,34.91,34.92,17777.0,31.8402,31.8402,31.822,31.8311,17777.0
2021-10-20 14:45:00,34.93,34.93,34.9,34.9,7839.0,31.8402,31.8402,31.8129,31.8129,7839.0
2021-10-20 14:50:00,34.91,34.95,34.9,34.94,11965.0,31.822,31.8584,31.8129,31.8493,11965.0
2021-10-20 14:55:00,34.95,34.95,34.91,34.93,15849.0,31.8584,31.8584,31.822,31.8402,15849.0
2021-10-20 15:00:00,34.93,34.98,34.92,34.98,11298.0,31.8402,31.8858,31.8311,31.8858,11298.0
2021-10-20 15:05:00,34.98,35.0,34.97,34.99,12928.0,31.8858,31.904,31.8767,31.8949,12928.0
2021-10-20 15:10:00,34.99,34.99,34.94,34.95,12755.0,31.8949,31.8949,31.8493,31.8584,12755.0
2021-10-20 15:15:00,34.94,34.94,34.93,34.93,17958.0,31.8493,31.8493,31.8402,31.8402,17958.0
2021-10-20 15:20:00,34.95,34.96,34.93,34.94,28543.0,31.8584,31.8675,31.8402,31.8493,28543.0
2021-10-20 15:25:00,34.93,34.95,34.92,34.92,12588.0,31.8402,31.8584,31.8311,31.8311,12588.0
2021-10-20 15:30:00,34.92,34.94,34.88,34.89,54591.0,31.8311,31.8493,31.7946,31.8037,54591.0
2021-10-20 15:35:00,34.9,34.92,34.86,34.88,52908.0,31.8129,31.8311,31.7764,31.7946,52908.0
2021-10-20 15:40:00,34.88,34.9,34.87,34.89,39351.0,31.7946,31.8129,31.7855,31.8037,39351.0
2021-10-20 15:45:00,34.88,34.91,34.85,34.86,121144.0,31.7946,31.822,31.7673,31.7764,121144.0
2021-10-20 15:50:00,34.86,34.88,34.82,34.88,181136.0,31.7764,31.7946,31.7399,31.7946,181136.0
2021-10-20 15:55:00,34.87,34.91,34.83,34.91,360180.0,31.7855,31.822,31.749,31.822,360180.0
2021-10-21 09:30:00,34.77,34.87,34.73,34.8,52565.0,31.6944,31.7855,31.6579,31.7217,52565.0
2021-10-21 09:35:00,34.77,34.8,34.75,34.76,19472.0,31.6944,31.7217,31.6761,31.6852,19472.0
2021-10-21 09:40:00,34.75,34.76,34.68,34.7,36665.0,31.6761,31.6852,31.6123,31.6305,36665.0
2021-10-21 09:45:00,34.71,34.75,34.71,34.75,29168.0,31.6397,31.6761,31.6397,31.6761,29168.0
2021-10-21 09:50:00,34.75,34.79,34.74,34.77,44592.0,31.6761,31.7126,31.667,31.6944,44592.0
2021-10-21 09:55:00,34.77,34.79,34.71,34.71,20098.0,31.6944,31.7126,31.6397,31.6397,20098.0
2021-10-21 10:00:00,34.72,34.73,34.65,34.66,18072.0,31.6488,31.6579,31.585,31.5941,18072.0
2021-10-21 10:05:00,34.66,34.68,34.62,34.67,29773.0,31.5941,31.6123,31.5576,31.6032,29773.0
2021-10-21 10:10:00,34.67,34.69,34.61,34.63,24007.0,31.6032,31.6214,31.5485,31.5667,24007.0
2021-10-21 10:15:00,34.64,34.64,34.58,34.64,18642.0,31.5759,31.5759,31.5212,31.5759,18642.0
2021-10-21 10:20:00,34.63,34.66,34.63,34.65,18842.0,31.5667,31.5941,31.5667,31.585,18842.0
2021-10-21 10:25:00,34.65,34.66,34.6,34.64,10507.0,31.585,31.5941,31.5394,31.5759,10507.0
2021-10-21 10:30:00,34.63,34.66,34.61,34.62,24084.0,31.5667,31.5941,31.5485,31.5576,24084.0
2021-10-21 10:35:00,34.61,34.62,34.56,34.57,26757.0,31.5485,31.5576,31.5029,31.512,26757.0
2021-10-21 10:40:00,34.57,34.57,34.55,34.55,17321.0,31.512,31.512,31.4938,31.4938,17321.0
2021-10-21 10:45:00,34.55,34.57,34.5,34.55,38767.0,31.4938,31.512,31.4482,31.4938,38767.0
2021-10-21 10:50:00,34.55,34.59,34.54,34.55,122738.0,31.4938,31.5303,31.4847,31.4938,122738.0
2021-10-21 10:55:00,34.55,34.57,34.53,34.54,22435.0,31.4938,31.512,31.4756,31.4847,22435.0
2021-10-21 11:00:00,34.53,34.56,34.53,34.55,24067.0,31.4756,31.5029,31.4756,31.4938,24067.0
2021-10-21 11:05:00,34.55,34.57,34.54,34.55,35853.0,31.4938,31.512,31.4847,31.4938,35853.0
2021-10-21 11:10:00,34.55,34.55,34.49,34.51,33027.0,31.4938,31.4938,31.4391,31.4574,33027.0
2021-10-21 11:15:00,34.51,34.53,34.51,34.52,7308.0,31.4574,31.4756,31.4574,31.4665,7308.0
2021-10-21 11:20:00,34.53,34.55,34.52,34.55,6071.0,31.4756,31.4938,31.4665,31.4938,6071.0
2021-10-21 11:25:00,34.55,34.56,34.49,34.5,24969.0,31.4938,31.5029,31.4391,31.4482,24969.0
2021-10-21 11:30:00,34.49,34.54,34.49,34.53,22310.0,31.4391,31.4847,31.4391,31.4756,22310.0
2021-10-21 11:35:00,34.54,34.55,34.5,34.52,33112.0,31.4847,31.4938,31.4482,31.4665,33112.0
2021-10-21 11:40:00,34.51,34.51,34.46,34.46,23329.0,31.4574,31.4574,31.4118,31.4118,23329.0
2021-10-21 11:45:00,34.45,34.48,34.44,34.48,36952.0,31.4027,31.43,31.3935,31.43,36952.0
2021-10-21 11:50:00,34.47,34.48,34.45,34.48,38023.0,31.4209,31.43,31.4027,31.43,38023.0
2021-10-21 11:55:00,34.48,34.49,34.46,34.48,30284.0,31.43,31.4391,31.4118,31.43,30284.0
2021-10-21 12:00:00,34.48,34.5,34.45,34.46,39994.0,31.43,31.4482,31.4027,31.4118,39994.0
2021-10-21 12:05:00,34.47,34.48,34.45,34.46,9433.0,31.4209,31.43,31.4027,31.4118,9433.0
2021-10-21 12:10:00,34.47,34.49,34.46,34.48,27190.0,31.4209,31.4391,31.4118,31.43,27190.0
2021-10-21 12:15:00,34.48,34.51,34.48,34.49,25669.0,31.43,31.4574,31.43,31.4391,25669.0
2021-10-21 12:20:00,34.49,34.49,34.4,34.41,69612.0,31.4391,31.4391,31.3571,31.3662,69612.0
2021-10-21 12:25:00,34.41,34.42,34.37,34.4,53025.0,31.3662,31.3753,31.3297,31.3571,53025.0
2021-10-21 12:30:00,34.39,34.39,34.38,34.39,3074.0,31.348,31.348,31.3389,31.348,3074.0
2021-10-21 12:35:00,34.39,34.39,34.35,34.37,19764.0,31.348,31.348,31.3115,31.3297,19764.0
2021-10-21 12:40:00,34.36,34.39,34.35,34.39,26788.0,31.3206,31.348,31.3115,31.348,26788.0
2021-10-21 12:45:00,34.39,34.39,34.36,34.37,37919.0,31.348,31.348,31.3206,31.3297,37919.0
2021-10-21 12:50:00,34.37,34.39,34.36,34.39,19173.0,31.3297,31.348,31.3206,31.348,19173.0
2021-10-21 12:55:00,34.39,34.41,34.37,34.4,24436.0,31.348,31.3662,31.3297,31.3571,24436.0
2021-10-21 13:00:00,34.4,34.42,34.4,34.42,38245.0,31.3571,31.3753,31.3571,31.3753,38245.0
2021-10-21 13:05:00,34.42,34.46,34.41,34.45,27105.0,31.3753,31.4118,31.3662,31.4027,27105.0
2021-10-21 13:10:00,34.45,34.48,34.43,34.43,52868.0,31.4027,31.43,31.3844,31.3844,52868.0
2021-10-21 13:15:00,34.44,34.44,34.42,34.42,15358.0,31.3935,31.3935,31.3753,31.3753,15358.0
2021-10-21 13:20:00,34.42,34.43,34.39,34.41,42805.0,31.3753,31.3844,31.348,31.3662,42805.0
2021-10-21 13:25:00,34.41,34.43,34.4,34.4,15607.0,31.3662,31.3844,31.3571,31.3571,15607.0
2021-10-21 13:30:00,34.4,34.4,34.38,34.38,16585.0,31.3571,31.3571,31.3389,31.3389,16585.0
2021-10-21 13:35:00,34.39,34.39,34.38,34.38,31748.0,31.348,31.348,31.3389,31.3389,31748.0
2021-10-21 13:40:00,34.39,34.39,34.33,34.33,22981.0,31.348,31.348,31.2933,31.2933,22981.0
2021-10-21 13:45:00,34.33,34.34,34.32,34.33,16524.0,31.2933,31.3024,31.2842,31.2933,16524.0
2021-10-21 13:50:00,34.33,34.34,34.29,34.3,85218.0,31.2933,31.3024,31.2568,31.2659,85218.0
2021-10-21 13:55:00,34.3,34.34,34.3,34.34,12748.0,31.2659,31.3024,31.2659,31.3024,12748.0
2021-10-21 14:00:00,34.34,34.34,34.3,34.3,31225.0,31.3024,31.3024,31.2659,31.2659,31225.0
2021-10-21 14:05:00,34.3,34.31,34.3,34.31,1413.0,31.2659,31.275,31.2659,31.275,1413.0
2021-10-21 14:10:00,34.31,34.33,34.29,34.31,26835.0,31.275,31.2933,31.2568,31.275,26835.0
2021-10-21 14:15:00,34.3,34.34,34.29,34.34,24561.0,31.2659,31.3024,31.2568,31.3024,24561.0
2021-10-21 14:20:00,34.34,34.34,34.3,34.3,27545.0,31.3024,31.3024,31.2659,31.2659,27545.0
2021-10-21 14:25:00,34.31,34.32,34.3,34.32,18069.0,31.275,31.2842,31.2659,31.2842,18069.0
2021-10-21 14:30:00,34.32,34.32,34.29,34.3,11432.0,31.2842,31.2842,31.2568,31.2659,11432.0
2021-10-21 14:35:00,34.29,34.29,34.26,34.27,22323.0,31.2568,31.2568,31.2295,31.2386,22323.0
2021-10-21 14:40:00,34.27,34.28,34.26,34.27,4484.0,31.2386,31.2477,31.2295,31.2386,4484.0
2021-10-21 14:45:00,34.27,34.28,34.25,34.26,15419.0,31.2386,31.2477,31.2204,31.2295,15419.0
2021-10-21 14:50:00,34.26,34.27,34.23,34.26,34639.0,31.2295,31.2386,31.2021,31.2295,34639.0
2021-10-21 14:55:00,34.26,34.26,34.23,34.25,64628.0,31.2295,31.2295,31.2021,31.2204,64628.0
2021-10-21 15:00:00,34.25,34.35,34.23,34.34,69618.0,31.2204,31.3115,31.2021,31.3024,69618.0
2021-10-21 15:05:00,34.35,34.37,34.31,34.34,75212.0,31.3115,31.3297,31.275,31.3024,75212.0
2021-10-21 15:10:00,34.35,34.41,34.34,34.41,76981.0,31.3115,31.3662,31.3024,31.3662,76981.0
2021-10-21 15:15:00,34.41,34.42,34.39,34.41,27567.0,31.3662,31.3753,31.348,31.3662,27567.0
2021-10-21 15:20:00,34.41,34.42,34.37,34.37,36999.0,31.3662,31.3753,31.3297,31.3297,36999.0
2021-10-21 15:25:00,34.37,34.42,34.36,34.41,82053.0,31.3297,31.3753,31.3206,31.3662,82053.0
2021-10-21 15:30:00,34.4,34.45,34.38,34.44,139515.0,31.3571,31.4027,31.3389,31.3935,139515.0
2021-10-21 15:35:00,34.44,34.45,34.41,34.45,89122.0,31.3935,31.4027,31.3662,31.4027,89122.0
2021-10-21 15:40:00,34.45,34.46,34.41,34.44,82396.0,31.4027,31.4118,31.3662,31.3935,82396.0
2021-10-21 15:45:00,34.44,34.44,34.37,34.43,162842.0,31.3935,31.3935,31.3297,31.3844,162842.0
2021-10-21 15:50:00,34.42,34.42,34.37,34.4,137693.0,31.3753,31.3753,31.3297,31.3571,137693.0
2021-10-21 15:55:00,34.39,34.4,34.34,34.38,275013.0,31.348,31.3571,31.3024,31.3389,275013.0
2021-10-22 09:30:00,34.48,34.54,34.44,34.49,38629.0,31.43,31.4847,31.3935,31.4391,38629.0
2021-10-22 09:35:00,34.51,34.53,34.46,34.53,18024.0,31.4574,31.4756,31.4118,31.4756,18024.0
2021-10-22 09:40:00,34.53,34.55,34.5,34.53,6272.0,31.4756,31.4938,31.4482,31.4756,6272.0
2021-10-22 09:45:00,34.54,34.62,34.53,34.55,41267.0,31.4847,31.5576,31.4756,31.4938,41267.0
2021-10-22 09:50:00,34.54,34.59,34.51,34.51,23789.0,31.4847,31.5303,31.4574,31.4574,23789.0
2021-10-22 09:55:00,34.52,34.56,34.52,34.52,11232.0,31.4665,31.5029,31.4665,31.4665,11232.0
2021-10-22 10:00:00,34.52,34.56,34.5,34.52,12158.0,31.4665,31.5029,31.4482,31.4665,12158.0
2021-10-22 10:05:00,34.51,34.53,34.47,34.49,19163.0,31.4574,31.4756,31.4209,31.4391,19163.0
2021-10-22 10:10:00,34.49,34.52,34.45,34.51,16179.0,31.4391,31.4665,31.4027,31.4574,16179.0
2021-10-22 10:15:00,34.51,34.53,34.5,34.52,29737.0,31.4574,31.4756,31.4482,31.4665,29737.0
2021-10-22 10:20:00,34.52,34.56,34.5,34.56,11463.0,31.4665,31.5029,31.4482,31.5029,11463.0
2021-10-22 10:25:00,34.55,34.64,34.55,34.63,36557.0,31.4938,31.5759,31.4938,31.5667,36557.0
2021-10-22 10:30:00,34.64,34.66,34.62,34.63,18056.0,31.5759,31.5941,31.5576,31.5667,18056.0
2021-10-22 10:35:00,34.63,34.69,34.62,34.68,22834.0,31.5667,31.6214,31.5576,31.6123,22834.0
2021-10-22 10:40:00,34.67,34.68,34.64,34.67,38447.0,31.6032,31.6123,31.5759,31.6032,38447.0
2021-10-22 10:45:00,34.67,34.68,34.65,34.66,11754.0,31.6032,31.6123,31.585,31.5941,11754.0
2021-10-22 10:50:00,34.66,34.67,34.65,34.67,13213.0,31.5941,31.6032,31.585,31.6032,13213.0
2021-10-22 10:55:00,34.68,34.68,34.64,34.66,19904.0,31.6123,31.6123,31.5759,31.5941,19904.0
2021-10-22 11:00:00,34.67,34.68,34.65,34.66,11180.0,31.6032,31.6123,31.585,31.5941,11180.0
2021-10-22 11:05:00,34.66,34.68,34.63,34.67,12456.0,31.5941,31.6123,31.5667,31.6032,12456.0
2021-10-22 11:10:00,34.67,34.67,34.64,34.64,12665.0,31.6032,31.6032,31.5759,31.5759,12665.0
2021-10-22 11:15:00,34.63,34.63,34.58,34.58,22914.0,31.5667,31.5667,31.5212,31.5212,22914.0
2021-10-22 11:20:00,34.57,34.6,34.54,34.56,13804.0,31.512,31.5394,31.4847,31.5029,13804.0
2021-10-22 11:25:00,34.55,34.57,34.54,34.55,16956.0,31.4938,31.512,31.4847,31.4938,16956.0
2021-10-22 11:30:00,34.55,34.58,34.53,34.53,20466.0,31.4938,31.5212,31.4756,31.4756,20466.0
2021-10-22 11:35:00,34.53,34.56,34.51,34.53,20153.0,31.4756,31.5029,31.4574,31.4756,20153.0
2021-10-22 11:40:00,34.54,34.6,34.52,34.59,26813.0,31.4847,31.5394,31.4665,31.5303,26813.0
2021-10-22 11:45:00,34.59,34.59,34.54,34.56,17035.0,31.5303,31.5303,31.4847,31.5029,17035.0
2021-10-22 11:50:00,34.54,34.61,34.53,34.59,61702.0,31.4847,31.5485,31.4756,31.5303,61702.0
2021-10-22 11:55:00,34.58,34.59,34.56,34.57,8548.0,31.5212,31.5303,31.5029,31.512,8548.0
2021-10-22 12:00:00,34.56,34.56,34.52,34.55,10325.0,31.5029,31.5029,31.4665,31.4938,10325.0
2021-10-22 12:05:00,34.56,34.57,34.56,34.56,4214.0,31.5029,31.512,31.5029,31.5029,4214.0
2021-10-22 12:10:00,34.56,34.59,34.55,34.58,12909.0,31.5029,31.5303,31.4938,31.5212,12909.0
2021-10-22 12:15:00,34.57,34.59,34.55,34.58,17422.0,31.512,31.5303,31.4938,31.5212,17422.0
2021-10-22 12:20:00,34.58,34.59,34.57,34.58,3461.0,31.5212,31.5303,31.512,31.5212,3461.0
2021-10-22 12:25:00,34.59,34.61,34.58,34.61,2000.0,31.5303,31.5485,31.5212,31.5485,2000.0
2021-10-22 12:30:00,34.61,34.62,34.6,34.62,6388.0,31.5485,31.5576,31.5394,31.5576,6388.0
2021-10-22 12:35:00,34.62,34.63,34.6,34.62,22779.0,31.5576,31.5667,31.5394,31.5576,22779.0
2021-10-22 12:40:00,34.62,34.67,34.61,34.66,15733.0,31.5576,31.6032,31.5485,31.5941,15733.0
2021-10-22 12:45:00,34.66,34.66,34.64,34.65,16009.0,31.5941,31.5941,31.5759,31.585,16009.0
2021-10-22 12:50:00,34.64,34.64,34.62,34.62,1993.0,31.5759,31.5759,31.5576,31.5576,1993.0
2021-10-22 12:55:00,34.62,34.62,34.6,34.61,4503.0,31.5576,31.5576,31.5394,31.5485,4503.0
2021-10-22 13:00:00,34.61,34.61,34.59,34.59,16585.0,31.5485,31.5485,31.5303,31.5303,16585.0
2021-10-22 13:05:00,34.59,34.61,34.59,34.61,3896.0,31.5303,31.5485,31.5303,31.5485,3896.0
2021-10-22 13:10:00,34.61,34.64,34.6,34.61,14362.0,31.5485,31.5759,31.5394,31.5485,14362.0
2021-10-22 13:15:00,34.61,34.64,34.6,34.63,7343.0,31.5485,31.5759,31.5394,31.5667,7343.0
2021-10-22 13:20:00,34.63,34.65,34.62,34.65,7660.0,31.5667,31.585,31.5576,31.585,7660.0
2021-10-22 13:25:00,34.65,34.66,34.65,34.66,2105.0,31.585,31.5941,31.585,31.5941,2105.0
2021-10-22 13:30:00,34.66,34.66,34.63,34.66,8309.0,31.5941,31.5941,31.5667,31.5941,8309.0
2021-10-22 13:35:00,34.66,34.69,34.65,34.69,8935.0,31.5941,31.6214,31.585,31.6214,8935.0
2021-10-22 13:40:00,34.68,34.7,34.67,34.68,8901.0,31.6123,31.6305,31.6032,31.6123,8901.0
2021-10-22 13:45:00,34.69,34.69,34.66,34.66,1800.0,31.6214,31.6214,31.5941,31.5941,1800.0
2021-10-22 13:50:00,34.66,34.68,34.66,34.67,16831.0,31.5941,31.6123,31.5941,31.6032,16831.0
2021-10-22 13:55:00,34.66,34.67,34.62,34.62,29983.0,31.5941,31.6032,31.5576,31.5576,29983.0
2021-10-22 14:00:00,34.63,34.64,34.62,34.63,6998.0,31.5667,31.5759,31.5576,31.5667,6998.0
2021-10-22 14:05:00,34.63,34.64,34.62,34.63,7186.0,31.5667,31.5759,31.5576,31.5667,7186.0
2021-10-22 14:10:00,34.64,34.64,34.62,34.63,12630.0,31.5759,31.5759,31.5576,31.5667,12630.0
2021-10-22 14:15:00,34.63,34.64,34.62,34.64,7638.0,31.5667,31.5759,31.5576,31.5759,7638.0
2021-10-22 14:20:00,34.64,34.65,34.63,34.65,4409.0,31.5759,31.585,31.5667,31.585,4409.0
2021-10-22 14:25:00,34.64,34.66,34.64,34.66,11298.0,31.5759,31.5941,31.5759,31.5941,11298.0
2021-10-22 14:30:00,34.66,34.73,34.66,34.72,42574.0,31.5941,31.6579,31.5941,31.6488,42574.0
2021-10-22 14:35:00,34.72,34.75,34.71,34.72,8360.0,31.6488,31.6761,31.6397,31.6488,8360.0
2021-10-22 14:40:00,34.72,34.74,34.7,34.73,12980.0,31.6488,31.667,31.6305,31.6579,12980.0
2021-10-22 14:45:00,34.73,34.73,34.71,34.71,10936.0,31.6579,31.6579,31.6397,31.6397,10936.0
2021-10-22 14:50:00,34.72,34.72,34.7,34.72,22169.0,31.6488,31.6488,31.6305,31.6488,22169.0
2021-10-22 14:55:00,34.72,34.73,34.7,34.72,20727.0,31.6488,31.6579,31.6305,31.6488,20727.0
2021-10-22 15:00:00,34.72,34.73,34.7,34.73,33704.0,31.6488,31.6579,31.6305,31.6579,33704.0
2021-10-22 15:05:00,34.73,34.74,34.7,34.71,48836.0,31.6579,31.667,31.6305,31.6397,48836.0
2021-10-22 15:10:00,34.71,34.71,34.66,34.68,28470.0,31.6397,31.6397,31.5941,31.6123,28470.0
2021-10-22 15:15:00,34.68,34.7,34.67,34.67,65848.0,31.6123,31.6305,31.6032,31.6032,65848.0
2021-10-22 15:20:00,34.68,34.71,34.67,34.7,45011.0,31.6123,31.6397,31.6032,31.6305,45011.0
2021-10-22 15:25:00,34.7,34.73,34.69,34.73,34756.0,31.6305,31.6579,31.6214,31.6579,34756.0
2021-10-22 15:30:00,34.73,34.78,34.73,34.77,20196.0,31.6579,31.7035,31.6579,31.6944,20196.0
2021-10-22 15:35:00,34.77,34.77,34.72,34.73,30667.0,31.6944,31.6944,31.6488,31.6579,30667.0
2021-10-22 15:40:00,34.73,34.75,34.72,34.73,49769.0,31.6579,31.6761,31.6488,31.6579,49769.0
2021-10-22 15:45:00,34.73,34.75,34.72,34.73,56924.0,31.6579,31.6761,31.6488,31.6579,56924.0
2021-10-22 15:50:00,34.74,34.79,34.72,34.73,68326.0,31.667,31.7126,31.6488,31.6579,68326.0
2021-10-22 15:55:00,34.73,34.75,34.65,34.65,256363.0,31.6579,31.6761,31.585,31.585,256363.0
2021-10-25 09:30:00,34.64,34.73,34.52,34.54,47294.0,31.5759,31.6579,31.4665,31.4847,47294.0
2021-10-25 09:35:00,34.53,34.57,34.48,34.51,22709.0,31.4756,31.512,31.43,31.4574,22709.0
2021-10-25 09:40:00,34.51,34.53,34.46,34.51,20446.0,31.4574,31.4756,31.4118,31.4574,20446.0
2021-10-25 09:45:00,34.5,34.56,34.48,34.53,25712.0,31.4482,31.5029,31.43,31.4756,25712.0
2021-10-25 09:50:00,34.52,34.53,34.48,34.5,19388.0,31.4665,31.4756,31.43,31.4482,19388.0
2021-10-25 09:55:00,34.5,34.58,34.5,34.56,41482.0,31.4482,31.5212,31.4482,31.5029,41482.0
2021-10-25 10:00:00,34.55,34.57,34.53,34.57,19606.0,31.4938,31.512,31.4756,31.512,19606.0
2021-10-25 10:05:00,34.57,34.57,34.54,34.54,11954.0,31.512,31.512,31.4847,31.4847,11954.0
2021-10-25 10:10:00,34.54,34.54,34.51,34.51,12423.0,31.4847,31.4847,31.4574,31.4574,12423.0
2021-10-25 10:15:00,34.51,34.51,34.49,34.49,19125.0,31.4574,31.4574,31.4391,31.4391,19125.0
2021-10-25 10:20:00,34.49,34.51,34.43,34.46,25880.0,31.4391,31.4574,31.3844,31.4118,25880.0
2021-10-25 10:25:00,34.45,34.47,34.44,34.47,11308.0,31.4027,31.4209,31.3935,31.4209,11308.0
2021-10-25 10:30:00,34.47,34.49,34.45,34.48,11858.0,31.4209,31.4391,31.4027,31.43,11858.0
2021-10-25 10:35:00,34.48,34.48,34.44,34.47,7531.0,31.43,31.43,31.3935,31.4209,7531.0
2021-10-25 10:40:00,34.48,34.48,34.45,34.46,12690.0,31.43,31.43,31.4027,31.4118,12690.0
2021-10-25 10:45:00,34.45,34.45,34.42,34.45,26933.0,31.4027,31.4027,31.3753,31.4027,26933.0
2021-10-25 10:50:00,34.45,34.48,34.44,34.47,18246.0,31.4027,31.43,31.3935,31.4209,18246.0
2021-10-25 10:55:00,34.46,34.48,34.45,34.48,4529.0,31.4118,31.43,31.4027,31.43,4529.0
2021-10-25 11:00:00,34.47,34.49,34.47,34.48,4968.0,31.4209,31.4391,31.4209,31.43,4968.0
2021-10-25 11:05:00,34.48,34.48,34.46,34.47,20427.0,31.43,31.43,31.4118,31.4209,20427.0
2021-10-25 11:10:00,34.47,34.48,34.45,34.47,26940.0,31.4209,31.43,31.4027,31.4209,26940.0
2021-10-25 11:15:00,34.47,34.47,34.43,34.45,10904.0,31.4209,31.4209,31.3844,31.4027,10904.0
2021-10-25 11:20:00,34.45,34.45,34.42,34.42,8418.0,31.4027,31.4027,31.3753,31.3753,8418.0
2021-10-25 11:25:00,34.43,34.44,34.39,34.4,21632.0,31.3844,31.3935,31.348,31.3571,21632.0
2021-10-25 11:30:00,34.39,34.44,34.38,34.43,8244.0,31.348,31.3935,31.3389,31.3844,8244.0
2021-10-25 11:35:00,34.44,34.44,34.4,34.41,7806.0,31.3935,31.3935,31.3571,31.3662,7806.0
2021-10-25 11:40:00,34.4,34.43,34.4,34.41,8890.0,31.3571,31.3844,31.3571,31.3662,8890.0
2021-10-25 11:45:00,34.41,34.42,34.39,34.41,17791.0,31.3662,31.3753,31.348,31.3662,17791.0
2021-10-25 11:50:00,34.4,34.44,34.39,34.4,12846.0,31.3571,31.3935,31.348,31.3571,12846.0
2021-10-25 11:55:00,34.4,34.43,34.4,34.41,6543.0,31.3571,31.3844,31.3571,31.3662,6543.0
2021-10-25 12:00:00,34.42,34.45,34.42,34.44,16764.0,31.3753,31.4027,31.3753,31.3935,16764.0
2021-10-25 12:05:00,34.44,34.45,34.43,34.45,18984.0,31.3935,31.4027,31.3844,31.4027,18984.0
2021-10-25 12:10:00,34.45,34.48,34.44,34.48,9517.0,31.4027,31.43,31.3935,31.43,9517.0
2021-10-25 12:15:00,34.48,34.51,34.48,34.51,7750.0,31.43,31.4574,31.43,31.4574,7750.0
2021-10-25 12:20:00,34.51,34.51,34.46,34.46,11909.0,31.4574,31.4574,31.4118,31.4118,11909.0
2021-10-25 12:25:00,34.46,34.46,34.44,34.44,13230.0,31.4118,31.4118,31.3935,31.3935,13230.0
2021-10-25 12:30:00,34.45,34.46,34.43,34.46,5673.0,31.4027,31.4118,31.3844,31.4118,5673.0
2021-10-25 12:35:00,34.45,34.46,34.42,34.43,7612.0,31.4027,31.4118,31.3753,31.3844,7612.0
2021-10-25 12:40:00,34.42,34.43,34.41,34.42,10087.0,31.3753,31.3844,31.3662,31.3753,10087.0
2021-10-25 12:45:00,34.42,34.45,34.42,34.44,8300.0,31.3753,31.4027,31.3753,31.3935,8300.0
2021-10-25 12:50:00,34.44,34.44,34.42,34.43,7773.0,31.3935,31.3935,31.3753,31.3844,7773.0
2021-10-25 12:55:00,34.43,34.45,34.42,34.42,13467.0,31.3844,31.4027,31.3753,31.3753,13467.0
2021-10-25 13:00:00,34.43,34.49,34.43,34.48,21962.0,31.3844,31.4391,31.3844,31.43,21962.0
2021-10-25 13:05:00,34.48,34.51,34.48,34.51,5505.0,31.43,31.4574,31.43,31.4574,5505.0
2021-10-25 13:10:00,34.5,34.52,34.47,34.51,18667.0,31.4482,31.4665,31.4209,31.4574,18667.0
2021-10-25 13:15:00,34.5,34.53,34.49,34.5,15035.0,31.4482,31.4756,31.4391,31.4482,15035.0
2021-10-25 13:20:00,34.49,34.5,34.47,34.49,22647.0,31.4391,31.4482,31.4209,31.4391,22647.0
2021-10-25 13:25:00,34.49,34.5,34.46,34.5,13218.0,31.4391,31.4482,31.4118,31.4482,13218.0
2021-10-25 13:30:00,34.5,34.51,34.47,34.48,14755.0,31.4482,31.4574,31.4209,31.43,14755.0
2021-10-25 13:35:00,34.48,34.52,34.47,34.52,17049.0,31.43,31.4665,31.4209,31.4665,17049.0
2021-10-25 13:40:00,34.52,34.52,34.49,34.52,23139.0,31.4665,31.4665,31.4391,31.4665,23139.0
2021-10-25 13:45:00,34.52,34.54,34.5,34.54,19914.0,31.4665,31.4847,31.4482,31.4847,19914.0
2021-10-25 13:50:00,34.54,34.57,34.53,34.55,16409.0,31.4847,31.512,31.4756,31.4938,16409.0
2021-10-25 13:55:00,34.55,34.57,34.54,34.55,11122.0,31.4938,31.512,31.4847,31.4938,11122.0
2021-10-25 14:00:00,34.55,34.59,34.55,34.59,13692.0,31.4938,31.5303,31.4938,31.5303,13692.0
2021-10-25 14:05:00,34.59,34.59,34.56,34.57,17313.0,31.5303,31.5303,31.5029,31.512,17313.0
2021-10-25 14:10:00,34.57,34.58,34.53,34.53,21939.0,31.512,31.5212,31.4756,31.4756,21939.0
2021-10-25 14:15:00,34.53,34.56,34.52,34.53,24251.0,31.4756,31.5029,31.4665,31.4756,24251.0
2021-10-25 14:20:00,34.54,34.57,34.53,34.57,11939.0,31.4847,31.512,31.4756,31.512,11939.0
2021-10-25 14:25:00,34.57,34.58,34.56,34.58,25637.0,31.512,31.5212,31.5029,31.5212,25637.0
2021-10-25 14:30:00,34.57,34.58,34.56,34.56,13592.0,31.512,31.5212,31.5029,31.5029,13592.0
2021-10-25 14:35:00,34.56,34.57,34.53,34.53,39159.0,31.5029,31.512,31.4756,31.4756,39159.0
2021-10-25 14:40:00,34.54,34.54,34.51,34.52,26936.0,31.4847,31.4847,31.4574,31.4665,26936.0
2021-10-25 14:45:00,34.52,34.54,34.5,34.54,33819.0,31.4665,31.4847,31.4482,31.4847,33819.0
2021-10-25 14:50:00,34.54,34.54,34.5,34.5,14675.0,31.4847,31.4847,31.4482,31.4482,14675.0
2021-10-25 14:55:00,34.51,34.51,34.48,34.51,45092.0,31.4574,31.4574,31.43,31.4574,45092.0
2021-10-25 15:00:00,34.51,34.51,34.49,34.5,37784.0,31.4574,31.4574,31.4391,31.4482,37784.0
2021-10-25 15:05:00,34.49,34.51,34.49,34.51,37351.0,31.4391,31.4574,31.4391,31.4574,37351.0
2021-10-25 15:10:00,34.51,34.54,34.5,34.51,44825.0,31.4574,31.4847,31.4482,31.4574,44825.0
2021-10-25 15:15:00,34.51,34.52,34.49,34.49,31250.0,31.4574,31.4665,31.4391,31.4391,31250.0
2021-10-25 15:20:00,34.49,34.49,34.43,34.43,28025.0,31.4391,31.4391,31.3844,31.3844,28025.0
2021-10-25 15:25:00,34.44,34.47,34.42,34.45,36342.0,31.3935,31.4209,31.3753,31.4027,36342.0
2021-10-25 15:30:00,34.45,34.47,34.43,34.47,42150.0,31.4027,31.4209,31.3844,31.4209,42150.0
2021-10-25 15:35:00,34.47,34.47,34.42,34.45,58257.0,31.4209,31.4209,31.3753,31.4027,58257.0
2021-10-25 15:40:00,34.45,34.46,34.43,34.46,44825.0,31.4027,31.4118,31.3844,31.4118,44825.0
2021-10-25 15:45:00,34.46,34.48,34.44,34.45,59658.0,31.4118,31.43,31.3935,31.4027,59658.0
2021-10-25 15:50:00,34.45,34.49,34.44,34.47,166466.0,31.4027,31.4391,31.3935,31.4209,166466.0
2021-10-25 15:55:00,34.47,34.48,34.39,34.43,267099.0,31.4209,31.43,31.348,31.3844,267099.0
2021-10-26 09:30:00,34.47,34.56,34.28,34.52,49421.0,31.4209,31.5029,31.2477,31.4665,49421.0
2021-10-26 09:35:00,34.51,34.53,34.43,34.46,22493.0,31.4574,31.4756,31.3844,31.4118,22493.0
2021-10-26 09:40:00,34.45,34.49,34.44,34.46,16811.0,31.4027,31.4391,31.3935,31.4118,16811.0
2021-10-26 09:45:00,34.45,34.46,34.4,34.43,21357.0,31.4027,31.4118,31.3571,31.3844,21357.0
2021-10-26 09:50:00,34.43,34.45,34.4,34.43,13719.0,31.3844,31.4027,31.3571,31.3844,13719.0
2021-10-26 09:55:00,34.43,34.45,34.41,34.45,21588.0,31.3844,31.4027,31.3662,31.4027,21588.0
2021-10-26 10:00:00,34.46,34.52,34.44,34.5,25466.0,31.4118,31.4665,31.3935,31.4482,25466.0
2021-10-26 10:05:00,34.5,34.52,34.48,34.5,23094.0,31.4482,31.4665,31.43,31.4482,23094.0
2021-10-26 10:10:00,34.5,34.51,34.46,34.51,13441.0,31.4482,31.4574,31.4118,31.4574,13441.0
2021-10-26 10:15:00,34.51,34.59,34.5,34.56,32957.0,31.4574,31.5303,31.4482,31.5029,32957.0
2021-10-26 10:20:00,34.57,34.57,34.5,34.52,11690.0,31.512,31.512,31.4482,31.4665,11690.0
2021-10-26 10:25:00,34.51,34.53,34.49,34.51,15501.0,31.4574,31.4756,31.4391,31.4574,15501.0
2021-10-26 10:30:00,34.52,34.53,34.49,34.52,24866.0,31.4665,31.4756,31.4391,31.4665,24866.0
2021-10-26 10:35:00,34.52,34.54,34.5,34.54,18310.0,31.4665,31.4847,31.4482,31.4847,18310.0
2021-10-26 10:40:00,34.53,34.55,34.51,34.55,24265.0,31.4756,31.4938,31.4574,31.4938,24265.0
2021-10-26 10:45:00,34.55,34.56,34.53,34.54,15045.0,31.4938,31.5029,31.4756,31.4847,15045.0
2021-10-26 10:50:00,34.54,34.56,34.51,34.52,35580.0,31.4847,31.5029,31.4574,31.4665,35580.0
2021-10-26 10:55:00,34.53,34.56,34.53,34.56,12036.0,31.4756,31.5029,31.4756,31.5029,12036.0
2021-10-26 11:00:00,34.56,34.57,34.53,34.55,35143.0,31.5029,31.512,31.4756,31.4938,35143.0
2021-10-26 11:05:00,34.56,34.6,34.54,34.55,30335.0,31.5029,31.5394,31.4847,31.4938,30335.0
2021-10-26 11:10:00,34.55,34.58,34.54,34.58,17811.0,31.4938,31.5212,31.4847,31.5212,17811.0
2021-10-26 11:15:00,34.58,34.59,34.57,34.58,7339.0,31.5212,31.5303,31.512,31.5212,7339.0
2021-10-26 11:20:00,34.58,34.6,34.55,34.55,11253.0,31.5212,31.5394,31.4938,31.4938,11253.0
2021-10-26 11:25:00,34.55,34.56,34.53,34.55,13871.0,31.4938,31.5029,31.4756,31.4938,13871.0
2021-10-26 11:30:00,34.55,34.58,34.55,34.55,14686.0,31.4938,31.5212,31.4938,31.4938,14686.0
2021-10-26 11:35:00,34.55,34.6,34.55,34.59,9188.0,31.4938,31.5394,31.4938,31.5303,9188.0
2021-10-26 11:40:00,34.6,34.61,34.58,34.61,13760.0,31.5394,31.5485,31.5212,31.5485,13760.0
2021-10-26 11:45:00,34.61,34.62,34.57,34.58,16626.0,31.5485,31.5576,31.512,31.5212,16626.0
2021-10-26 11:50:00,34.57,34.58,34.54,34.55,12037.0,31.512,31.5212,31.4847,31.4938,12037.0
2021-10-26 11:55:00,34.54,34.57,34.53,34.55,17742.0,31.4847,31.512,31.4756,31.4938,17742.0
2021-10-26 12:00:00,34.56,34.58,34.54,34.57,32672.0,31.5029,31.5212,31.4847,31.512,32672.0
2021-10-26 12:05:00,34.56,34.58,34.53,34.57,22927.0,31.5029,31.5212,31.4756,31.512,22927.0
2021-10-26 12:10:00,34.56,34.58,34.55,34.57,18256.0,31.5029,31.5212,31.4938,31.512,18256.0
2021-10-26 12:15:00,34.57,34.58,34.54,34.56,13491.0,31.512,31.5212,31.4847,31.5029,13491.0
2021-10-26 12:20:00,34.57,34.57,34.55,34.55,5976.0,31.512,31.512,31.4938,31.4938,5976.0
2021-10-26 12:25:00,34.55,34.55,34.52,34.52,19260.0,31.4938,31.4938,31.4665,31.4665,19260.0
2021-10-26 12:30:00,34.52,34.55,34.52,34.55,15549.0,31.4665,31.4938,31.4665,31.4938,15549.0
2021-10-26 12:35:00,34.55,34.57,34.53,34.55,31985.0,31.4938,31.512,31.4756,31.4938,31985.0
2021-10-26 12:40:00,34.55,34.6,34.55,34.59,5050.0,31.4938,31.5394,31.4938,31.5303,5050.0
2021-10-26 12:45:00,34.59,34.67,34.59,34.66,32301.0,31.5303,31.6032,31.5303,31.5941,32301.0
2021-10-26 12:50:00,34.65,34.66,34.63,34.65,14372.0,31.585,31.5941,31.5667,31.585,14372.0
2021-10-26 12:55:00,34.65,34.66,34.62,34.63,27218.0,31.585,31.5941,31.5576,31.5667,27218.0
2021-10-26 13:00:00,34.64,34.64,34.61,34.63,20771.0,31.5759,31.5759,31.5485,31.5667,20771.0
2021-10-26 13:05:00,34.62,34.62,34.59,34.59,10232.0,31.5576,31.5576,31.5303,31.5303,10232.0
2021-10-26 13:10:00,34.59,34.61,34.57,34.59,19940.0,31.5303,31.5485,31.512,31.5303,19940.0
2021-10-26 13:15:00,34.6,34.62,34.58,34.6,51379.0,31.5394,31.5576,31.5212,31.5394,51379.0
2021-10-26 13:20:00,34.6,34.63,34.58,34.63,14701.0,31.5394,31.5667,31.5212,31.5667,14701.0
2021-10-26 13:25:00,34.63,34.63,34.59,34.61,28442.0,31.5667,31.5667,31.5303,31.5485,28442.0
2021-10-26 13:30:00,34.62,34.62,34.58,34.59,15854.0,31.5576,31.5576,31.5212,31.5303,15854.0
2021-10-26 13:35:00,34.59,34.62,34.56,34.6,68288.0,31.5303,31.5576,31.5029,31.5394,68288.0
2021-10-26 13:40:00,34.61,34.62,34.55,34.58,37665.0,31.5485,31.5576,31.4938,31.5212,37665.0
2021-10-26 13:45:00,34.58,34.58,34.55,34.57,9319.0,31.5212,31.5212,31.4938,31.512,9319.0
2021-10-26 13:50:00,34.56,34.56,34.55,34.55,6632.0,31.5029,31.5029,31.4938,31.4938,6632.0
2021-10-26 13:55:00,34.55,34.56,34.52,34.54,17929.0,31.4938,31.5029,31.4665,31.4847,17929.0
2021-10-26 14:00:00,34.54,34.58,34.53,34.57,21517.0,31.4847,31.5212,31.4756,31.512,21517.0
2021-10-26 14:05:00,34.57,34.57,34.52,34.53,16293.0,31.512,31.512,31.4665,31.4756,16293.0
2021-10-26 14:10:00,34.52,34.55,34.52,34.54,7251.0,31.4665,31.4938,31.4665,31.4847,7251.0
2021-10-26 14:15:00,34.55,34.57,34.54,34.55,10862.0,31.4938,31.512,31.4847,31.4938,10862.0
2021-10-26 14:20:00,34.55,34.55,34.53,34.53,15129.0,31.4938,31.4938,31.4756,31.4756,15129.0
2021-10-26 14:25:00,34.54,34.55,34.52,34.52,11443.0,31.4847,31.4938,31.4665,31.4665,11443.0
2021-10-26 14:30:00,34.52,34.54,34.51,34.52,13007.0,31.4665,31.4847,31.4574,31.4665,13007.0
2021-10-26 14:35:00,34.52,34.52,34.48,34.49,39037.0,31.4665,31.4665,31.43,31.4391,39037.0
2021-10-26 14:40:00,34.48,34.5,34.45,34.47,37998.0,31.43,31.4482,31.4027,31.4209,37998.0
2021-10-26 14:45:00,34.47,34.48,34.46,34.47,9993.0,31.4209,31.43,31.4118,31.4209,9993.0
2021-10-26 14:50:00,34.47,34.48,34.46,34.47,7897.0,31.4209,31.43,31.4118,31.4209,7897.0
2021-10-26 14:55:00,34.47,34.48,34.45,34.45,33301.0,31.4209,31.43,31.4027,31.4027,33301.0
2021-10-26 15:00:00,34.46,34.48,34.44,34.47,49775.0,31.4118,31.43,31.3935,31.4209,49775.0
2021-10-26 15:05:00,34.47,34.49,34.46,34.48,18023.0,31.4209,31.4391,31.4118,31.43,18023.0
2021-10-26 15:10:00,34.49,34.53,34.48,34.52,54111.0,31.4391,31.4756,31.43,31.4665,54111.0
2021-10-26 15:15:00,34.51,34.6,34.51,34.59,52525.0,31.4574,31.5394,31.4574,31.5303,52525.0
2021-10-26 15:20:00,34.59,34.62,34.57,34.62,36441.0,31.5303,31.5576,31.512,31.5576,36441.0
2021-10-26 15:25:00,34.62,34.64,34.59,34.59,37602.0,31.5576,31.5759,31.5303,31.5303,37602.0
2021-10-26 15:30:00,34.59,34.61,34.56,34.61,97277.0,31.5303,31.5485,31.5029,31.5485,97277.0
2021-10-26 15:35:00,34.61,34.62,34.58,34.59,72838.0,31.5485,31.5576,31.5212,31.5303,72838.0
2021-10-26 15:40:00,34.59,34.6,34.55,34.57,105555.0,31.5303,31.5394,31.4938,31.512,105555.0
2021-10-26 15:45:00,34.56,34.64,34.56,34.62,96866.0,31.5029,31.5759,31.5029,31.5576,96866.0
2021-10-26 15:50:00,34.61,34.62,34.57,34.59,118693.0,31.5485,31.5576,31.512,31.5303,118693.0
2021-10-26 15:55:00,34.59,34.63,34.56,34.57,236277.0,31.5303,31.5667,31.5029,31.512,236277.0
2021-10-27 09:30:00,34.67,34.7,34.44,34.54,108037.0,31.6032,31.6305,31.3935,31.4847,108037.0
2021-10-27 09:35:00,34.53,34.55,34.38,34.43,41651.0,31.4756,31.4938,31.3389,31.3844,41651.0
2021-10-27 09:40:00,34.43,34.49,34.37,34.38,38542.0,31.3844,31.4391,31.3297,31.3389,38542.0
2021-10-27 09:45:00,34.37,34.39,34.25,34.28,40720.0,31.3297,31.348,31.2204,31.2477,40720.0
2021-10-27 09:50:00,34.28,34.28,34.19,34.25,32309.0,31.2477,31.2477,31.1657,31.2204,32309.0
2021-10-27 09:55:00,34.24,34.24,34.13,34.18,20911.0,31.2112,31.2112,31.111,31.1565,20911.0
2021-10-27 10:00:00,34.19,34.26,34.17,34.26,54573.0,31.1657,31.2295,31.1474,31.2295,54573.0
2021-10-27 10:05:00,34.25,34.25,34.15,34.15,36791.0,31.2204,31.2204,31.1292,31.1292,36791.0
2021-10-27 10:10:00,34.15,34.23,34.14,34.22,36627.0,31.1292,31.2021,31.1201,31.193,36627.0
2021-10-27 10:15:00,34.23,34.24,34.16,34.23,67246.0,31.2021,31.2112,31.1383,31.2021,67246.0
2021-10-27 10:20:00,34.23,34.28,34.22,34.25,47601.0,31.2021,31.2477,31.193,31.2204,47601.0
2021-10-27 10:25:00,34.25,34.27,34.19,34.22,55195.0,31.2204,31.2386,31.1657,31.193,55195.0
2021-10-27 10:30:00,34.22,34.27,34.18,34.23,34714.0,31.193,31.2386,31.1565,31.2021,34714.0
2021-10-27 10:35:00,34.24,34.24,34.18,34.22,42310.0,31.2112,31.2112,31.1565,31.193,42310.0
2021-10-27 10:40:00,34.21,34.25,34.2,34.25,27874.0,31.1839,31.2204,31.1748,31.2204,27874.0
2021-10-27 10:45:00,34.25,34.32,34.24,34.25,41661.0,31.2204,31.2842,31.2112,31.2204,41661.0
2021-10-27 10:50:00,34.25,34.27,34.24,34.26,18614.0,31.2204,31.2386,31.2112,31.2295,18614.0
2021-10-27 10:55:00,34.26,34.28,34.22,34.24,19890.0,31.2295,31.2477,31.193,31.2112,19890.0
2021-10-27 11:00:00,34.24,34.29,34.22,34.29,17997.0,31.2112,31.2568,31.193,31.2568,17997.0
2021-10-27 11:05:00,34.29,34.3,34.24,34.27,13242.0,31.2568,31.2659,31.2112,31.2386,13242.0
2021-10-27 11:10:00,34.27,34.3,34.26,34.3,12956.0,31.2386,31.2659,31.2295,31.2659,12956.0
2021-10-27 11:15:00,34.3,34.34,34.29,34.3,30891.0,31.2659,31.3024,31.2568,31.2659,30891.0
2021-10-27 11:20:00,34.31,34.32,34.27,34.27,12081.0,31.275,31.2842,31.2386,31.2386,12081.0
2021-10-27 11:25:00,34.27,34.31,34.27,34.3,14948.0,31.2386,31.275,31.2386,31.2659,14948.0
2021-10-27 11:30:00,34.3,34.3,34.26,34.29,16430.0,31.2659,31.2659,31.2295,31.2568,16430.0
2021-10-27 11:35:00,34.29,34.29,34.25,34.29,17312.0,31.2568,31.2568,31.2204,31.2568,17312.0
2021-10-27 11:40:00,34.29,34.33,34.28,34.28,36407.0,31.2568,31.2933,31.2477,31.2477,36407.0
2021-10-27 11:45:00,34.29,34.3,34.26,34.26,23552.0,31.2568,31.2659,31.2295,31.2295,23552.0
2021-10-27 11:50:00,34.26,34.35,34.26,34.34,40282.0,31.2295,31.3115,31.2295,31.3024,40282.0
2021-10-27 11:55:00,34.34,34.35,34.31,34.32,15384.0,31.3024,31.3115,31.275,31.2842,15384.0
2021-10-27 12:00:00,34.32,34.33,34.28,34.29,23010.0,31.2842,31.2933,31.2477,31.2568,23010.0
2021-10-27 12:05:00,34.29,34.31,34.28,34.31,18181.0,31.2568,31.275,31.2477,31.275,18181.0
2021-10-27 12:10:00,34.31,34.34,34.31,34.34,12235.0,31.275,31.3024,31.275,31.3024,12235.0
2021-10-27 12:15:00,34.34,34.37,34.33,34.36,11537.0,31.3024,31.3297,31.2933,31.3206,11537.0
2021-10-27 12:20:00,34.35,34.39,34.34,34.38,14390.0,31.3115,31.348,31.3024,31.3389,14390.0
2021-10-27 12:25:00,34.37,34.42,34.37,34.41,19344.0,31.3297,31.3753,31.3297,31.3662,19344.0
2021-10-27 12:30:00,34.4,34.4,34.33,34.33,16495.0,31.3571,31.3571,31.2933,31.2933,16495.0
2021-10-27 12:35:00,34.33,34.35,34.31,34.34,16608.0,31.2933,31.3115,31.275,31.3024,16608.0
2021-10-27 12:40:00,34.34,34.36,34.33,34.34,8437.0,31.3024,31.3206,31.2933,31.3024,8437.0
2021-10-27 12:45:00,34.34,34.35,34.3,34.32,28569.0,31.3024,31.3115,31.2659,31.2842,28569.0
2021-10-27 12:50:00,34.31,34.33,34.29,34.3,13995.0,31.275,31.2933,31.2568,31.2659,13995.0
2021-10-27 12:55:00,34.3,34.32,34.28,34.3,14839.0,31.2659,31.2842,31.2477,31.2659,14839.0
2021-10-27 13:00:00,34.3,34.31,34.26,34.27,21039.0,31.2659,31.275,31.2295,31.2386,21039.0
2021-10-27 13:05:00,34.28,34.29,34.25,34.26,14745.0,31.2477,31.2568,31.2204,31.2295,14745.0
2021-10-27 13:10:00,34.25,34.26,34.22,34.25,29764.0,31.2204,31.2295,31.193,31.2204,29764.0
2021-10-27 13:15:00,34.25,34.26,34.23,34.23,16635.0,31.2204,31.2295,31.2021,31.2021,16635.0
2021-10-27 13:20:00,34.24,34.27,34.23,34.25,24262.0,31.2112,31.2386,31.2021,31.2204,24262.0
2021-10-27 13:25:00,34.25,34.29,34.24,34.28,9457.0,31.2204,31.2568,31.2112,31.2477,9457.0
2021-10-27 13:30:00,34.28,34.29,34.27,34.28,10827.0,31.2477,31.2568,31.2386,31.2477,10827.0
2021-10-27 13:35:00,34.29,34.32,34.27,34.32,11397.0,31.2568,31.2842,31.2386,31.2842,11397.0
2021-10-27 13:40:00,34.32,34.32,34.3,34.32,10311.0,31.2842,31.2842,31.2659,31.2842,10311.0
2021-10-27 13:45:00,34.32,34.34,34.31,34.33,12901.0,31.2842,31.3024,31.275,31.2933,12901.0
2021-10-27 13:50:00,34.33,34.34,34.32,34.34,9627.0,31.2933,31.3024,31.2842,31.3024,9627.0
2021-10-27 13:55:00,34.34,34.35,34.34,34.34,28144.0,31.3024,31.3115,31.3024,31.3024,28144.0
2021-10-27 14:00:00,34.34,34.36,34.34,34.36,18185.0,31.3024,31.3206,31.3024,31.3206,18185.0
2021-10-27 14:05:00,34.36,34.36,34.32,34.33,45467.0,31.3206,31.3206,31.2842,31.2933,45467.0
2021-10-27 14:10:00,34.34,34.34,34.32,34.34,8844.0,31.3024,31.3024,31.2842,31.3024,8844.0
2021-10-27 14:15:00,34.34,34.34,34.33,34.34,6902.0,31.3024,31.3024,31.2933,31.3024,6902.0
2021-10-27 14:20:00,34.34,34.37,34.33,34.36,18922.0,31.3024,31.3297,31.2933,31.3206,18922.0
2021-10-27 14:25:00,34.36,34.37,34.35,34.36,10043.0,31.3206,31.3297,31.3115,31.3206,10043.0
2021-10-27 14:30:00,34.37,34.39,34.36,34.37,17249.0,31.3297,31.348,31.3206,31.3297,17249.0
2021-10-27 14:35:00,34.38,34.39,34.36,34.38,20489.0,31.3389,31.348,31.3206,31.3389,20489.0
2021-10-27 14:40:00,34.38,34.39,34.36,34.37,15958.0,31.3389,31.348,31.3206,31.3297,15958.0
2021-10-27 14:45:00,34.37,34.39,34.36,34.39,15102.0,31.3297,31.348,31.3206,31.348,15102.0
2021-10-27 14:50:00,34.38,34.39,34.37,34.38,13758.0,31.3389,31.348,31.3297,31.3389,13758.0
2021-10-27 14:55:00,34.38,34.4,34.36,34.4,17362.0,31.3389,31.3571,31.3206,31.3571,17362.0
2021-10-27 15:00:00,34.39,34.41,34.37,34.37,50548.0,31.348,31.3662,31.3297,31.3297,50548.0
2021-10-27 15:05:00,34.37,34.39,34.36,34.39,23122.0,31.3297,31.348,31.3206,31.348,23122.0
2021-10-27 15:10:00,34.39,34.41,34.37,34.4,29116.0,31.348,31.3662,31.3297,31.3571,29116.0
2021-10-27 15:15:00,34.41,34.45,34.41,34.42,31870.0,31.3662,31.4027,31.3662,31.3753,31870.0
2021-10-27 15:20:00,34.42,34.43,34.37,34.38,64590.0,31.3753,31.3844,31.3297,31.3389,64590.0
2021-10-27 15:25:00,34.38,34.4,34.36,34.39,31085.0,31.3389,31.3571,31.3206,31.348,31085.0
2021-10-27 15:30:00,34.38,34.41,34.35,34.39,44063.0,31.3389,31.3662,31.3115,31.348,44063.0
2021-10-27 15:35:00,34.38,34.4,34.37,34.38,44295.0,31.3389,31.3571,31.3297,31.3389,44295.0
2021-10-27 15:40:00,34.38,34.39,34.33,34.37,232226.0,31.3389,31.348,31.2933,31.3297,232226.0
2021-10-27 15:45:00,34.36,34.39,34.35,34.36,176239.0,31.3206,31.348,31.3115,31.3206,176239.0
2021-10-27 15:50:00,34.35,34.35,34.17,34.2,290770.0,31.3115,31.3115,31.1474,31.1748,290770.0
2021-10-27 15:55:00,34.2,34.25,34.18,34.2,377444.0,31.1748,31.2204,31.1565,31.1748,377444.0
2021-10-28 09:30:00,34.5,35.09,34.28,34.64,111024.0,31.4482,31.986,31.2477,31.5759,111024.0
2021-10-28 09:35:00,34.61,34.72,34.35,34.49,51734.0,31.5485,31.6488,31.3115,31.4391,51734.0
2021-10-28 09:40:00,34.42,34.73,34.39,34.73,37839.0,31.3753,31.6579,31.348,31.6579,37839.0
2021-10-28 09:45:00,34.75,34.86,34.63,34.86,78675.0,31.6761,31.7764,31.5667,31.7764,78675.0
2021-10-28 09:50:00,34.87,34.95,34.84,34.95,72554.0,31.7855,31.8584,31.7582,31.8584,72554.0
2021-10-28 09:55:00,34.97,34.97,34.71,34.84,44453.0,31.8767,31.8767,31.6397,31.7582,44453.0
2021-10-28 10:00:00,34.87,34.9,34.78,34.83,29069.0,31.7855,31.8129,31.7035,31.749,29069.0
2021-10-28 10:05:00,34.82,34.92,34.78,34.9,30414.0,31.7399,31.8311,31.7035,31.8129,30414.0
2021-10-28 10:10:00,34.9,34.91,34.78,34.8,34842.0,31.8129,31.822,31.7035,31.7217,34842.0
2021-10-28 10:15:00,34.82,34.91,34.77,34.91,29366.0,31.7399,31.822,31.6944,31.822,29366.0
2021-10-28 10:20:00,34.91,35.0,34.88,34.95,43450.0,31.822,31.904,31.7946,31.8584,43450.0
2021-10-28 10:25:00,34.95,35.12,34.95,35.07,56451.0,31.8584,32.0134,31.8584,31.9678,56451.0
2021-10-28 10:30:00,35.07,35.13,35.03,35.1,43620.0,31.9678,32.0225,31.9314,31.9952,43620.0
2021-10-28 10:35:00,35.1,35.1,34.96,34.97,178589.0,31.9952,31.9952,31.8675,31.8767,178589.0
2021-10-28 10:40:00,34.97,35.1,34.97,35.1,29250.0,31.8767,31.9952,31.8767,31.9952,29250.0
2021-10-28 10:45:00,35.1,35.2,35.1,35.17,168756.0,31.9952,32.0863,31.9952,32.059,168756.0
2021-10-28 10:50:00,35.17,35.2,35.1,35.13,31246.0,32.059,32.0863,31.9952,32.0225,31246.0
2021-10-28 10:55:00,35.14,35.19,35.13,35.16,38741.0,32.0316,32.0772,32.0225,32.0499,38741.0
2021-10-28 11:00:00,35.16,35.22,35.13,35.22,54739.0,32.0499,32.1045,32.0225,32.1045,54739.0
2021-10-28 11:05:00,35.24,35.33,35.2,35.29,26420.0,32.1228,32.2048,32.0863,32.1684,26420.0
2021-10-28 11:10:00,35.29,35.35,35.24,35.32,32998.0,32.1684,32.223,32.1228,32.1957,32998.0
2021-10-28 11:15:00,35.32,35.45,35.31,35.43,59163.0,32.1957,32.3142,32.1866,32.296,59163.0
2021-10-28 11:20:00,35.43,35.45,35.27,35.27,30536.0,32.296,32.3142,32.1501,32.1501,30536.0
2021-10-28 11:25:00,35.27,35.33,35.27,35.27,26637.0,32.1501,32.2048,32.1501,32.1501,26637.0
2021-10-28 11:30:00,35.26,35.32,35.24,35.25,63114.0,32.141,32.1957,32.1228,32.1319,63114.0
2021-10-28 11:35:00,35.26,35.36,35.24,35.3,33537.0,32.141,32.2322,32.1228,32.1775,33537.0
2021-10-28 11:40:00,35.3,35.3,35.18,35.21,28610.0,32.1775,32.1775,32.0681,32.0954,28610.0
2021-10-28 11:45:00,35.21,35.22,35.17,35.18,34752.0,32.0954,32.1045,32.059,32.0681,34752.0
2021-10-28 11:50:00,35.18,35.23,35.17,35.22,31630.0,32.0681,32.1137,32.059,32.1045,31630.0
2021-10-28 11:55:00,35.21,35.26,35.19,35.2,25028.0,32.0954,32.141,32.0772,32.0863,25028.0
2021-10-28 12:00:00,35.21,35.29,35.2,35.27,38388.0,32.0954,32.1684,32.0863,32.1501,38388.0
2021-10-28 12:05:00,35.27,35.28,35.23,35.24,15399.0,32.1501,32.1592,32.1137,32.1228,15399.0
2021-10-28 12:10:00,35.25,35.29,35.22,35.27,43014.0,32.1319,32.1684,32.1045,32.1501,43014.0
2021-10-28 12:15:00,35.27,35.31,35.24,35.25,30878.0,32.1501,32.1866,32.1228,32.1319,30878.0
2021-10-28 12:20:00,35.25,35.28,35.22,35.25,18030.0,32.1319,32.1592,32.1045,32.1319,18030.0
2021-10-28 12:25:00,35.24,35.25,35.19,35.19,15201.0,32.1228,32.1319,32.0772,32.0772,15201.0
2021-10-28 12:30:00,35.2,35.23,35.17,35.18,24015.0,32.0863,32.1137,32.059,32.0681,24015.0
2021-10-28 12:35:00,35.18,35.2,35.15,35.16,33914.0,32.0681,32.0863,32.0407,32.0499,33914.0
2021-10-28 12:40:00,35.16,35.17,35.12,35.15,14547.0,32.0499,32.059,32.0134,32.0407,14547.0
2021-10-28 12:45:00,35.15,35.16,35.06,35.06,139890.0,32.0407,32.0499,31.9587,31.9587,139890.0
2021-10-28 12:50:00,35.05,35.06,34.92,34.95,61593.0,31.9496,31.9587,31.8311,31.8584,61593.0
2021-10-28 12:55:00,34.95,34.95,34.91,34.91,24213.0,31.8584,31.8584,31.822,31.822,24213.0
2021-10-28 13:00:00,34.91,34.94,34.88,34.89,17227.0,31.822,31.8493,31.7946,31.8037,17227.0
2021-10-28 13:05:00,34.89,34.94,34.86,34.91,22824.0,31.8037,31.8493,31.7764,31.822,22824.0
2021-10-28 13:10:00,34.94,35.02,34.92,35.02,18942.0,31.8493,31.9222,31.8311,31.9222,18942.0
2021-10-28 13:15:00,35.03,35.09,35.03,35.09,21739.0,31.9314,31.986,31.9314,31.986,21739.0
2021-10-28 13:20:00,35.09,35.12,35.07,35.07,32995.0,31.986,32.0134,31.9678,31.9678,32995.0
2021-10-28 13:25:00,35.07,35.12,35.04,35.1,20375.0,31.9678,32.0134,31.9405,31.9952,20375.0
2021-10-28 13:30:00,35.09,35.14,35.08,35.12,15333.0,31.986,32.0316,31.9769,32.0134,15333.0
2021-10-28 13:35:00,35.12,35.13,35.06,35.08,29240.0,32.0134,32.0225,31.9587,31.9769,29240.0
2021-10-28 13:40:00,35.07,35.11,35.07,35.1,19303.0,31.9678,32.0043,31.9678,31.9952,19303.0
2021-10-28 13:45:00,35.1,35.1,35.02,35.04,26749.0,31.9952,31.9952,31.9222,31.9405,26749.0
2021-10-28 13:50:00,35.04,35.09,35.04,35.08,14898.0,31.9405,31.986,31.9405,31.9769,14898.0
2021-10-28 13:55:00,35.09,35.12,35.06,35.08,29657.0,31.986,32.0134,31.9587,31.9769,29657.0
2021-10-28 14:00:00,35.06,35.14,35.06,35.11,40717.0,31.9587,32.0316,31.9587,32.0043,40717.0
2021-10-28 14:05:00,35.11,35.13,35.09,35.13,41388.0,32.0043,32.0225,31.986,32.0225,41388.0
2021-10-28 14:10:00,35.13,35.14,35.11,35.12,21210.0,32.0225,32.0316,32.0043,32.0134,21210.0
2021-10-28 14:15:00,35.12,35.17,35.08,35.17,121338.0,32.0134,32.059,31.9769,32.059,121338.0
2021-10-28 14:20:00,35.17,35.19,35.13,35.17,39591.0,32.059,32.0772,32.0225,32.059,39591.0
2021-10-28 14:25:00,35.17,35.18,35.15,35.16,14068.0,32.059,32.0681,32.0407,32.0499,14068.0
2021-10-28 14:30:00,35.16,35.19,35.13,35.16,52401.0,32.0499,32.0772,32.0225,32.0499,52401.0
2021-10-28 14:35:00,35.16,35.21,35.15,35.21,23549.0,32.0499,32.0954,32.0407,32.0954,23549.0
2021-10-28 14:40:00,35.21,35.22,35.19,35.2,12747.0,32.0954,32.1045,32.0772,32.0863,12747.0
2021-10-28 14:45:00,35.2,35.22,35.19,35.2,17762.0,32.0863,32.1045,32.0772,32.0863,17762.0
2021-10-28 14:50:00,35.2,35.28,35.2,35.27,10919.0,32.0863,32.1592,32.0863,32.1501,10919.0
2021-10-28 14:55:00,35.27,35.28,35.23,35.25,36531.0,32.1501,32.1592,32.1137,32.1319,36531.0
2021-10-28 15:00:00,35.25,35.28,35.24,35.27,27319.0,32.1319,32.1592,32.1228,32.1501,27319.0
2021-10-28 15:05:00,35.27,35.33,35.27,35.32,47473.0,32.1501,32.2048,32.1501,32.1957,47473.0
2021-10-28 15:10:00,35.31,35.31,35.24,35.26,50442.0,32.1866,32.1866,32.1228,32.141,50442.0
2021-10-28 15:15:00,35.26,35.3,35.22,35.29,38665.0,32.141,32.1775,32.1045,32.1684,38665.0
2021-10-28 15:20:00,35.29,35.3,35.26,35.27,32244.0,32.1684,32.1775,32.141,32.1501,32244.0
2021-10-28 15:25:00,35.27,35.3,35.26,35.27,57395.0,32.1501,32.1775,32.141,32.1501,57395.0
2021-10-28 15:30:00,35.27,35.28,35.22,35.25,89127.0,32.1501,32.1592,32.1045,32.1319,89127.0
2021-10-28 15:35:00,35.25,35.28,35.2,35.27,72874.0,32.1319,32.1592,32.0863,32.1501,72874.0
2021-10-28 15:40:00,35.27,35.29,35.23,35.29,59700.0,32.1501,32.1684,32.1137,32.1684,59700.0
2021-10-28 15:45:00,35.29,35.39,35.28,35.37,113680.0,32.1684,32.2595,32.1592,32.2413,113680.0
2021-10-28 15:50:00,35.37,35.47,35.33,35.43,171608.0,32.2413,32.3324,32.2048,32.296,171608.0
2021-10-28 15:55:00,35.44,35.51,35.4,35.51,409339.0,32.3051,32.3689,32.2686,32.3689,409339.0
2021-10-29 09:30:00,35.53,35.86,35.38,35.83,206355.0,32.3871,32.6879,32.2504,32.6606,206355.0
2021-10-29 09:35:00,35.82,36.11,35.82,36.09,203026.0,32.6515,32.9158,32.6515,32.8976,203026.0
2021-10-29 09:40:00,36.09,36.23,36.07,36.08,142249.0,32.8976,33.0252,32.8794,32.8885,142249.0
2021-10-29 09:45:00,36.08,36.24,35.89,35.98,128007.0,32.8885,33.0343,32.7153,32.7973,128007.0
2021-10-29 09:50:00,35.95,36.06,35.88,35.97,120027.0,32.77,32.8702,32.7062,32.7882,120027.0
2021-10-29 09:55:00,35.98,36.04,35.87,35.92,51569.0,32.7973,32.852,32.6971,32.7426,51569.0
2021-10-29 10:00:00,35.91,36.0,35.89,35.94,58319.0,32.7335,32.8156,32.7153,32.7609,58319.0
2021-10-29 10:05:00,35.93,35.95,35.76,35.77,122749.0,32.7517,32.77,32.5968,32.6059,122749.0
2021-10-29 10:10:00,35.77,35.84,35.76,35.77,56797.0,32.6059,32.6697,32.5968,32.6059,56797.0
2021-10-29 10:15:00,35.77,35.79,35.74,35.76,31753.0,32.6059,32.6241,32.5786,32.5968,31753.0
2021-10-29 10:20:00,35.76,35.83,35.72,35.73,33275.0,32.5968,32.6606,32.5603,32.5694,33275.0
2021-10-29 10:25:00,35.73,35.78,35.72,35.77,28377.0,32.5694,32.615,32.5603,32.6059,28377.0
2021-10-29 10:30:00,35.77,35.77,35.69,35.71,28294.0,32.6059,32.6059,32.533,32.5512,28294.0
2021-10-29 10:35:00,35.7,35.71,35.65,35.69,37422.0,32.5421,32.5512,32.4965,32.533,37422.0
2021-10-29 10:40:00,35.69,35.72,35.65,35.72,29383.0,32.533,32.5603,32.4965,32.5603,29383.0
2021-10-29 10:45:00,35.72,35.8,35.72,35.79,26040.0,32.5603,32.6332,32.5603,32.6241,26040.0
2021-10-29 10:50:00,35.79,35.8,35.74,35.74,25276.0,32.6241,32.6332,32.5786,32.5786,25276.0
2021-10-29 10:55:00,35.75,35.82,35.75,35.82,32602.0,32.5877,32.6515,32.5877,32.6515,32602.0
2021-10-29 11:00:00,35.82,35.83,35.76,35.77,21494.0,32.6515,32.6606,32.5968,32.6059,21494.0
2021-10-29 11:05:00,35.77,35.81,35.74,35.8,88295.0,32.6059,32.6424,32.5786,32.6332,88295.0
2021-10-29 11:10:00,35.8,35.87,35.78,35.8,72681.0,32.6332,32.6971,32.615,32.6332,72681.0
2021-10-29 11:15:00,35.79,35.83,35.76,35.83,32167.0,32.6241,32.6606,32.5968,32.6606,32167.0
2021-10-29 11:20:00,35.83,35.84,35.78,35.79,82210.0,32.6606,32.6697,32.615,32.6241,82210.0
2021-10-29 11:25:00,35.8,35.91,35.79,35.85,141186.0,32.6332,32.7335,32.6241,32.6788,141186.0
2021-10-29 11:30:00,35.84,35.89,35.83,35.87,33504.0,32.6697,32.7153,32.6606,32.6971,33504.0
2021-10-29 11:35:00,35.87,35.88,35.84,35.84,20596.0,32.6971,32.7062,32.6697,32.6697,20596.0
2021-10-29 11:40:00,35.84,35.85,35.8,35.84,20770.0,32.6697,32.6788,32.6332,32.6697,20770.0
2021-10-29 11:45:00,35.84,35.85,35.82,35.83,8423.0,32.6697,32.6788,32.6515,32.6606,8423.0
2021-10-29 11:50:00,35.83,35.84,35.81,35.82,24138.0,32.6606,32.6697,32.6424,32.6515,24138.0
2021-10-29 11:55:00,35.82,35.83,35.78,35.8,50987.0,32.6515,32.6606,32.615,32.6332,50987.0
2021-10-29 12:00:00,35.8,35.81,35.75,35.77,36816.0,32.6332,32.6424,32.5877,32.6059,36816.0
2021-10-29 12:05:00,35.77,35.81,35.77,35.79,25114.0,32.6059,32.6424,32.6059,32.6241,25114.0
2021-10-29 12:10:00,35.79,35.81,35.77,35.77,34182.0,32.6241,32.6424,32.6059,32.6059,34182.0
2021-10-29 12:15:00,35.77,35.78,35.74,35.74,31991.0,32.6059,32.615,32.5786,32.5786,31991.0
2021-10-29 12:20:00,35.73,35.82,35.73,35.82,136981.0,32.5694,32.6515,32.5694,32.6515,136981.0
2021-10-29 12:25:00,35.82,35.88,35.79,35.88,74749.0,32.6515,32.7062,32.6241,32.7062,74749.0
2021-10-29 12:30:00,35.88,35.88,35.84,35.84,65833.0,32.7062,32.7062,32.6697,32.6697,65833.0
2021-10-29 12:35:00,35.84,35.9,35.84,35.89,82031.0,32.6697,32.7244,32.6697,32.7153,82031.0
2021-10-29 12:40:00,35.89,35.94,35.88,35.94,48977.0,32.7153,32.7609,32.7062,32.7609,48977.0
2021-10-29 12:45:00,35.94,35.98,35.92,35.97,86573.0,32.7609,32.7973,32.7426,32.7882,86573.0
2021-10-29 12:50:00,35.97,35.99,35.95,35.98,30971.0,32.7882,32.8064,32.77,32.7973,30971.0
2021-10-29 12:55:00,35.98,35.99,35.94,35.98,73599.0,32.7973,32.8064,32.7609,32.7973,73599.0
2021-10-29 13:00:00,35.98,35.99,35.93,35.94,67865.0,32.7973,32.8064,32.7517,32.7609,67865.0
2021-10-29 13:05:00,35.94,35.95,35.91,35.95,75664.0,32.7609,32.77,32.7335,32.77,75664.0
2021-10-29 13:10:00,35.95,35.95,35.9,35.91,71318.0,32.77,32.77,32.7244,32.7335,71318.0
2021-10-29 13:15:00,35.91,35.95,35.9,35.95,88630.0,32.7335,32.77,32.7244,32.77,88630.0
2021-10-29 13:20:00,35.95,35.96,35.93,35.95,43671.0,32.77,32.7791,32.7517,32.77,43671.0
2021-10-29 13:25:00,35.95,35.96,35.93,35.96,59968.0,32.77,32.7791,32.7517,32.7791,59968.0
2021-10-29 13:30:00,35.97,35.97,35.9,35.97,129159.0,32.7882,32.7882,32.7244,32.7882,129159.0
2021-10-29 13:35:00,35.97,36.01,35.94,35.97,181273.0,32.7882,32.8247,32.7609,32.7882,181273.0
2021-10-29 13:40:00,35.97,36.05,35.96,36.04,105049.0,32.7882,32.8611,32.7791,32.852,105049.0
2021-10-29 13:45:00,36.04,36.04,35.96,35.98,48766.0,32.852,32.852,32.7791,32.7973,48766.0
2021-10-29 13:50:00,35.98,36.02,35.97,36.02,37362.0,32.7973,32.8338,32.7882,32.8338,37362.0
2021-10-29 13:55:00,36.03,36.07,36.02,36.06,73186.0,32.8429,32.8794,32.8338,32.8702,73186.0
2021-10-29 14:00:00,36.07,36.11,36.05,36.11,49551.0,32.8794,32.9158,32.8611,32.9158,49551.0
2021-10-29 14:05:00,36.11,36.11,36.06,36.08,53745.0,32.9158,32.9158,32.8702,32.8885,53745.0
2021-10-29 14:10:00,36.08,36.1,36.06,36.07,53527.0,32.8885,32.9067,32.8702,32.8794,53527.0
2021-10-29 14:15:00,36.07,36.17,36.06,36.17,79733.0,32.8794,32.9705,32.8702,32.9705,79733.0
2021-10-29 14:20:00,36.16,36.19,36.15,36.16,64288.0,32.9614,32.9887,32.9523,32.9614,64288.0
2021-10-29 14:25:00,36.16,36.19,36.14,36.16,72963.0,32.9614,32.9887,32.9432,32.9614,72963.0
2021-10-29 14:30:00,36.16,36.17,36.13,36.14,43322.0,32.9614,32.9705,32.9341,32.9432,43322.0
2021-10-29 14:35:00,36.14,36.21,36.14,36.2,51400.0,32.9432,33.007,32.9432,32.9979,51400.0
2021-10-29 14:40:00,36.2,36.24,36.18,36.24,46328.0,32.9979,33.0343,32.9796,33.0343,46328.0
2021-10-29 14:45:00,36.24,36.28,36.24,36.26,98426.0,33.0343,33.0708,33.0343,33.0526,98426.0
2021-10-29 14:50:00,36.26,36.29,36.24,36.27,77901.0,33.0526,33.0799,33.0343,33.0617,77901.0
2021-10-29 14:55:00,36.27,36.33,36.26,36.33,97003.0,33.0617,33.1164,33.0526,33.1164,97003.0
2021-10-29 15:00:00,36.33,36.33,36.27,36.27,68358.0,33.1164,33.1164,33.0617,33.0617,68358.0
2021-10-29 15:05:00,36.27,36.35,36.27,36.34,111691.0,33.0617,33.1346,33.0617,33.1255,111691.0
2021-10-29 15:10:00,36.34,36.39,36.33,36.38,71013.0,33.1255,33.1711,33.1164,33.1619,71013.0
2021-10-29 15:15:00,36.38,36.42,36.28,36.3,153666.0,33.1619,33.1984,33.0708,33.089,153666.0
2021-10-29 15:20:00,36.3,36.3,36.22,36.23,49074.0,33.089,33.089,33.0161,33.0252,49074.0
2021-10-29 15:25:00,36.23,36.25,36.19,36.22,118228.0,33.0252,33.0434,32.9887,33.0161,118228.0
2021-10-29 15:30:00,36.22,36.22,36.04,36.07,102848.0,33.0161,33.0161,32.852,32.8794,102848.0
2021-10-29 15:35:00,36.07,36.14,36.05,36.14,99493.0,32.8794,32.9432,32.8611,32.9432,99493.0
2021-10-29 15:40:00,36.15,36.17,36.09,36.12,78955.0,32.9523,32.9705,32.8976,32.9249,78955.0
2021-10-29 15:45:00,36.11,36.18,36.1,36.14,111279.0,32.9158,32.9796,32.9067,32.9432,111279.0
2021-10-29 15:50:00,36.13,36.18,36.12,36.16,185076.0,32.9341,32.9796,32.9249,32.9614,185076.0
2021-10-29 15:55:00,36.16,36.17,36.06,36.09,470538.0,32.9614,32.9705,32.8702,32.8976,470538.0
2021-11-01 09:30:00,35.94,36.07,35.81,36.03,79002.0,32.7609,32.8794,32.6424,32.8429,79002.0
2021-11-01 09:35:00,36.02,36.02,35.92,35.97,45808.0,32.8338,32.8338,32.7426,32.7882,45808.0
2021-11-01 09:40:00,35.96,36.0,35.91,36.0,31838.0,32.7791,32.8156,32.7335,32.8156,31838.0
2021-11-01 09:45:00,35.98,36.07,35.96,36.03,48788.0,32.7973,32.8794,32.7791,32.8429,48788.0
2021-11-01 09:50:00,36.01,36.16,36.0,36.16,34366.0,32.8247,32.9614,32.8156,32.9614,34366.0
2021-11-01 09:55:00,36.16,36.19,36.13,36.17,26502.0,32.9614,32.9887,32.9341,32.9705,26502.0
2021-11-01 10:00:00,36.16,36.16,36.01,36.03,34417.0,32.9614,32.9614,32.8247,32.8429,34417.0
2021-11-01 10:05:00,36.04,36.06,35.95,36.01,38248.0,32.852,32.8702,32.77,32.8247,38248.0
2021-11-01 10:10:00,36.01,36.01,35.92,35.94,19815.0,32.8247,32.8247,32.7426,32.7609,19815.0
2021-11-01 10:15:00,35.94,35.96,35.91,35.95,41689.0,32.7609,32.7791,32.7335,32.77,41689.0
2021-11-01 10:20:00,35.95,35.96,35.9,35.91,24564.0,32.77,32.7791,32.7244,32.7335,24564.0
2021-11-01 10:25:00,35.91,35.92,35.84,35.86,26359.0,32.7335,32.7426,32.6697,32.6879,26359.0
2021-11-01 10:30:00,35.86,35.91,35.83,35.9,59852.0,32.6879,32.7335,32.6606,32.7244,59852.0
2021-11-01 10:35:00,35.89,35.9,35.82,35.82,19161.0,32.7153,32.7244,32.6515,32.6515,19161.0
2021-11-01 10:40:00,35.82,35.85,35.82,35.84,18174.0,32.6515,32.6788,32.6515,32.6697,18174.0
2021-11-01 10:45:00,35.84,35.9,35.84,35.89,29013.0,32.6697,32.7244,32.6697,32.7153,29013.0
2021-11-01 10:50:00,35.88,35.95,35.88,35.91,56270.0,32.7062,32.77,32.7062,32.7335,56270.0
2021-11-01 10:55:00,35.91,35.94,35.9,35.94,23000.0,32.7335,32.7609,32.7244,32.7609,23000.0
2021-11-01 11:00:00,35.94,36.02,35.93,36.02,44330.0,32.7609,32.8338,32.7517,32.8338,44330.0
2021-11-01 11:05:00,36.01,36.06,36.0,36.04,25751.0,32.8247,32.8702,32.8156,32.852,25751.0
2021-11-01 11:10:00,36.05,36.09,36.03,36.09,23346.0,32.8611,32.8976,32.8429,32.8976,23346.0
2021-11-01 11:15:00,36.08,36.09,36.07,36.09,29307.0,32.8885,32.8976,32.8794,32.8976,29307.0
2021-11-01 11:20:00,36.09,36.13,36.08,36.13,24796.0,32.8976,32.9341,32.8885,32.9341,24796.0
2021-11-01 11:25:00,36.14,36.15,36.11,36.12,22281.0,32.9432,32.9523,32.9158,32.9249,22281.0
2021-11-01 11:30:00,36.12,36.18,36.11,36.18,29610.0,32.9249,32.9796,32.9158,32.9796,29610.0
2021-11-01 11:35:00,36.18,36.21,36.17,36.21,23534.0,32.9796,33.007,32.9705,33.007,23534.0
2021-11-01 11:40:00,36.21,36.28,36.19,36.27,94289.0,33.007,33.0708,32.9887,33.0617,94289.0
2021-11-01 11:45:00,36.27,36.3,36.23,36.26,55680.0,33.0617,33.089,33.0252,33.0526,55680.0
2021-11-01 11:50:00,36.26,36.3,36.25,36.26,21173.0,33.0526,33.089,33.0434,33.0526,21173.0
2021-11-01 11:55:00,36.27,36.31,36.26,36.3,15829.0,33.0617,33.0981,33.0526,33.089,15829.0
2021-11-01 12:00:00,36.31,36.32,36.27,36.29,25152.0,33.0981,33.1072,33.0617,33.0799,25152.0
2021-11-01 12:05:00,36.28,36.31,36.28,36.3,14512.0,33.0708,33.0981,33.0708,33.089,14512.0
2021-11-01 12:10:00,36.29,36.31,36.27,36.27,19603.0,33.0799,33.0981,33.0617,33.0617,19603.0
2021-11-01 12:15:00,36.27,36.3,36.27,36.3,30571.0,33.0617,33.089,33.0617,33.089,30571.0
2021-11-01 12:20:00,36.3,36.31,36.29,36.3,13212.0,33.089,33.0981,33.0799,33.089,13212.0
2021-11-01 12:25:00,36.3,36.3,36.26,36.27,17473.0,33.089,33.089,33.0526,33.0617,17473.0
2021-11-01 12:30:00,36.27,36.3,36.27,36.29,17702.0,33.0617,33.089,33.0617,33.0799,17702.0
2021-11-01 12:35:00,36.29,36.34,36.29,36.32,18761.0,33.0799,33.1255,33.0799,33.1072,18761.0
2021-11-01 12:40:00,36.32,36.34,36.31,36.32,25863.0,33.1072,33.1255,33.0981,33.1072,25863.0
2021-11-01 12:45:00,36.32,36.32,36.29,36.3,17469.0,33.1072,33.1072,33.0799,33.089,17469.0
2021-11-01 12:50:00,36.3,36.32,36.28,36.32,12667.0,33.089,33.1072,33.0708,33.1072,12667.0
2021-11-01 12:55:00,36.31,36.38,36.31,36.38,66221.0,33.0981,33.1619,33.0981,33.1619,66221.0
2021-11-01 13:00:00,36.38,36.38,36.31,36.33,32421.0,33.1619,33.1619,33.0981,33.1164,32421.0
2021-11-01 13:05:00,36.33,36.33,36.3,36.33,21551.0,33.1164,33.1164,33.089,33.1164,21551.0
2021-11-01 13:10:00,36.33,36.39,36.33,36.38,33977.0,33.1164,33.1711,33.1164,33.1619,33977.0
2021-11-01 13:15:00,36.38,36.4,36.35,36.37,24910.0,33.1619,33.1802,33.1346,33.1528,24910.0
2021-11-01 13:20:00,36.37,36.38,36.33,36.34,22110.0,33.1528,33.1619,33.1164,33.1255,22110.0
2021-11-01 13:25:00,36.34,36.36,36.32,36.34,36768.0,33.1255,33.1437,33.1072,33.1255,36768.0
2021-11-01 13:30:00,36.34,36.36,36.31,36.32,32662.0,33.1255,33.1437,33.0981,33.1072,32662.0
2021-11-01 13:35:00,36.32,36.32,36.29,36.3,8148.0,33.1072,33.1072,33.0799,33.089,8148.0
2021-11-01 13:40:00,36.29,36.3,36.26,36.27,19190.0,33.0799,33.089,33.0526,33.0617,19190.0
2021-11-01 13:45:00,36.27,36.3,36.26,36.27,22043.0,33.0617,33.089,33.0526,33.0617,22043.0
2021-11-01 13:50:00,36.27,36.27,36.22,36.25,21580.0,33.0617,33.0617,33.0161,33.0434,21580.0
2021-11-01 13:55:00,36.25,36.27,36.24,36.27,23042.0,33.0434,33.0617,33.0343,33.0617,23042.0
2021-11-01 14:00:00,36.27,36.28,36.23,36.23,23789.0,33.0617,33.0708,33.0252,33.0252,23789.0
2021-11-01 14:05:00,36.24,36.27,36.24,36.26,19709.0,33.0343,33.0617,33.0343,33.0526,19709.0
2021-11-01 14:10:00,36.26,36.28,36.25,36.28,26401.0,33.0526,33.0708,33.0434,33.0708,26401.0
2021-11-01 14:15:00,36.27,36.28,36.22,36.23,25731.0,33.0617,33.0708,33.0161,33.0252,25731.0
2021-11-01 14:20:00,36.23,36.25,36.22,36.25,15643.0,33.0252,33.0434,33.0161,33.0434,15643.0
2021-11-01 14:25:00,36.24,36.25,36.24,36.25,13114.0,33.0343,33.0434,33.0343,33.0434,13114.0
2021-11-01 14:30:00,36.25,36.29,36.25,36.29,53781.0,33.0434,33.0799,33.0434,33.0799,53781.0
2021-11-01 14:35:00,36.3,36.31,36.27,36.29,36792.0,33.089,33.0981,33.0617,33.0799,36792.0
2021-11-01 14:40:00,36.29,36.32,36.28,36.3,37489.0,33.0799,33.1072,33.0708,33.089,37489.0
2021-11-01 14:45:00,36.3,36.32,36.29,36.32,32519.0,33.089,33.1072,33.0799,33.1072,32519.0
2021-11-01 14:50:00,36.32,36.34,36.31,36.34,34437.0,33.1072,33.1255,33.0981,33.1255,34437.0
2021-11-01 14:55:00,36.34,36.36,36.33,36.36,24472.0,33.1255,33.1437,33.1164,33.1437,24472.0
2021-11-01 15:00:00,36.36,36.36,36.32,36.33,21846.0,33.1437,33.1437,33.1072,33.1164,21846.0
2021-11-01 15:05:00,36.33,36.34,36.31,36.32,85609.0,33.1164,33.1255,33.0981,33.1072,85609.0
2021-11-01 15:10:00,36.32,36.32,36.27,36.3,50359.0,33.1072,33.1072,33.0617,33.089,50359.0
2021-11-01 15:15:00,36.3,36.31,36.27,36.27,43181.0,33.089,33.0981,33.0617,33.0617,43181.0
2021-11-01 15:20:00,36.27,36.3,36.27,36.3,23941.0,33.0617,33.089,33.0617,33.089,23941.0
2021-11-01 15:25:00,36.3,36.3,36.28,36.3,47548.0,33.089,33.089,33.0708,33.089,47548.0
2021-11-01 15:30:00,36.3,36.33,36.28,36.29,84758.0,33.089,33.1164,33.0708,33.0799,84758.0
2021-11-01 15:35:00,36.3,36.3,36.26,36.28,34480.0,33.089,33.089,33.0526,33.0708,34480.0
2021-11-01 15:40:00,36.28,36.36,36.28,36.36,52756.0,33.0708,33.1437,33.0708,33.1437,52756.0
2021-11-01 15:45:00,36.36,36.38,36.35,36.36,72796.0,33.1437,33.1619,33.1346,33.1437,72796.0
2021-11-01 15:50:00,36.36,36.39,36.32,36.34,234371.0,33.1437,33.1711,33.1072,33.1255,234371.0
2021-11-01 15:55:00,36.34,36.46,36.3,36.4,508789.0,33.1255,33.2349,33.089,33.1802,508789.0
2021-11-02 09:30:00,36.45,36.45,36.28,36.34,69361.0,33.2257,33.2257,33.0708,33.1255,69361.0
2021-11-02 09:35:00,36.36,36.42,36.33,36.38,15614.0,33.1437,33.1984,33.1164,33.1619,15614.0
2021-11-02 09:40:00,36.39,36.49,36.38,36.43,146354.0,33.1711,33.2622,33.1619,33.2075,146354.0
2021-11-02 09:45:00,36.42,36.54,36.41,36.45,45734.0,33.1984,33.3078,33.1893,33.2257,45734.0
2021-11-02 09:50:00,36.46,36.49,36.43,36.44,43362.0,33.2349,33.2622,33.2075,33.2166,43362.0
2021-11-02 09:55:00,36.44,36.47,36.39,36.42,57840.0,33.2166,33.244,33.1711,33.1984,57840.0
2021-11-02 10:00:00,36.41,36.45,36.4,36.44,44825.0,33.1893,33.2257,33.1802,33.2166,44825.0
2021-11-02 10:05:00,36.45,36.45,36.37,36.44,100665.0,33.2257,33.2257,33.1528,33.2166,100665.0
2021-11-02 10:10:00,36.44,36.48,36.42,36.45,40025.0,33.2166,33.2531,33.1984,33.2257,40025.0
2021-11-02 10:15:00,36.45,36.45,36.4,36.41,54412.0,33.2257,33.2257,33.1802,33.1893,54412.0
2021-11-02 10:20:00,36.41,36.43,36.37,36.37,47538.0,33.1893,33.2075,33.1528,33.1528,47538.0
2021-11-02 10:25:00,36.38,36.38,36.34,36.38,36609.0,33.1619,33.1619,33.1255,33.1619,36609.0
2021-11-02 10:30:00,36.38,36.4,36.37,36.4,56367.0,33.1619,33.1802,33.1528,33.1802,56367.0
2021-11-02 10:35:00,36.4,36.4,36.37,36.38,45394.0,33.1802,33.1802,33.1528,33.1619,45394.0
2021-11-02 10:40:00,36.39,36.41,36.38,36.4,56570.0,33.1711,33.1893,33.1619,33.1802,56570.0
2021-11-02 10:45:00,36.41,36.41,36.37,36.39,56020.0,33.1893,33.1893,33.1528,33.1711,56020.0
2021-11-02 10:50:00,36.39,36.4,36.36,36.38,22173.0,33.1711,33.1802,33.1437,33.1619,22173.0
2021-11-02 10:55:00,36.37,36.4,36.36,36.37,13352.0,33.1528,33.1802,33.1437,33.1528,13352.0
2021-11-02 11:00:00,36.36,36.37,36.31,36.32,15719.0,33.1437,33.1528,33.0981,33.1072,15719.0
2021-11-02 11:05:00,36.3,36.32,36.29,36.3,14298.0,33.089,33.1072,33.0799,33.089,14298.0
2021-11-02 11:10:00,36.31,36.33,36.24,36.25,22813.0,33.0981,33.1164,33.0343,33.0434,22813.0
2021-11-02 11:15:00,36.25,36.26,36.24,36.25,21382.0,33.0434,33.0526,33.0343,33.0434,21382.0
2021-11-02 11:20:00,36.25,36.25,36.16,36.19,26895.0,33.0434,33.0434,32.9614,32.9887,26895.0
2021-11-02 11:25:00,36.19,36.19,36.17,36.19,13120.0,32.9887,32.9887,32.9705,32.9887,13120.0
2021-11-02 11:30:00,36.19,36.23,36.18,36.22,14925.0,32.9887,33.0252,32.9796,33.0161,14925.0
2021-11-02 11:35:00,36.22,36.23,36.19,36.2,13305.0,33.0161,33.0252,32.9887,32.9979,13305.0
2021-11-02 11:40:00,36.2,36.22,36.17,36.19,22288.0,32.9979,33.0161,32.9705,32.9887,22288.0
2021-11-02 11:45:00,36.19,36.21,36.18,36.19,9805.0,32.9887,33.007,32.9796,32.9887,9805.0
2021-11-02 11:50:00,36.19,36.19,36.12,36.14,20662.0,32.9887,32.9887,32.9249,32.9432,20662.0
2021-11-02 11:55:00,36.14,36.16,36.14,36.15,11192.0,32.9432,32.9614,32.9432,32.9523,11192.0
2021-11-02 12:00:00,36.14,36.15,36.12,36.14,16300.0,32.9432,32.9523,32.9249,32.9432,16300.0
2021-11-02 12:05:00,36.13,36.16,36.13,36.14,8300.0,32.9341,32.9614,32.9341,32.9432,8300.0
2021-11-02 12:10:00,36.14,36.15,36.1,36.13,28296.0,32.9432,32.9523,32.9067,32.9341,28296.0
2021-11-02 12:15:00,36.13,36.16,36.12,36.15,9940.0,32.9341,32.9614,32.9249,32.9523,9940.0
2021-11-02 12:20:00,36.15,36.17,36.12,36.13,16791.0,32.9523,32.9705,32.9249,32.9341,16791.0
2021-11-02 12:25:00,36.12,36.13,36.08,36.09,12376.0,32.9249,32.9341,32.8885,32.8976,12376.0
2021-11-02 12:30:00,36.09,36.11,36.07,36.09,22623.0,32.8976,32.9158,32.8794,32.8976,22623.0
2021-11-02 12:35:00,36.09,36.1,36.08,36.09,19555.0,32.8976,32.9067,32.8885,32.8976,19555.0
2021-11-02 12:40:00,36.08,36.09,36.02,36.02,18724.0,32.8885,32.8976,32.8338,32.8338,18724.0
2021-11-02 12:45:00,36.01,36.03,35.99,35.99,11090.0,32.8247,32.8429,32.8064,32.8064,11090.0
2021-11-02 12:50:00,36.0,36.0,35.99,36.0,4400.0,32.8156,32.8156,32.8064,32.8156,4400.0
2021-11-02 12:55:00,35.99,36.02,35.99,36.01,9801.0,32.8064,32.8338,32.8064,32.8247,9801.0
2021-11-02 13:00:00,36.02,36.05,36.02,36.04,14970.0,32.8338,32.8611,32.8338,32.852,14970.0
2021-11-02 13:05:00,36.04,36.08,36.03,36.06,24005.0,32.852,32.8885,32.8429,32.8702,24005.0
2021-11-02 13:10:00,36.06,36.08,36.06,36.08,6885.0,32.8702,32.8885,32.8702,32.8885,6885.0
2021-11-02 13:15:00,36.08,36.1,36.05,36.05,24144.0,32.8885,32.9067,32.8611,32.8611,24144.0
2021-11-02 13:20:00,36.05,36.07,36.02,36.05,18502.0,32.8611,32.8794,32.8338,32.8611,18502.0
2021-11-02 13:25:00,36.05,36.08,36.04,36.05,21203.0,32.8611,32.8885,32.852,32.8611,21203.0
2021-11-02 13:30:00,36.05,36.05,35.98,36.0,29102.0,32.8611,32.8611,32.7973,32.8156,29102.0
2021-11-02 13:35:00,36.0,36.02,35.97,35.98,42714.0,32.8156,32.8338,32.7882,32.7973,42714.0
2021-11-02 13:40:00,35.98,36.0,35.97,35.97,29388.0,32.7973,32.8156,32.7882,32.7882,29388.0
2021-11-02 13:45:00,35.97,35.99,35.96,35.98,27398.0,32.7882,32.8064,32.7791,32.7973,27398.0
2021-11-02 13:50:00,35.98,36.0,35.96,35.99,17804.0,32.7973,32.8156,32.7791,32.8064,17804.0
2021-11-02 13:55:00,35.98,36.0,35.94,35.95,31938.0,32.7973,32.8156,32.7609,32.77,31938.0
2021-11-02 14:00:00,35.95,35.96,35.94,35.95,22256.0,32.77,32.7791,32.7609,32.77,22256.0
2021-11-02 14:05:00,35.95,35.96,35.92,35.93,29753.0,32.77,32.7791,32.7426,32.7517,29753.0
2021-11-02 14:10:00,35.93,35.97,35.92,35.96,42680.0,32.7517,32.7882,32.7426,32.7791,42680.0
2021-11-02 14:15:00,35.96,35.97,35.95,35.95,18434.0,32.7791,32.7882,32.77,32.77,18434.0
2021-11-02 14:20:00,35.96,35.98,35.94,35.95,51424.0,32.7791,32.7973,32.7609,32.77,51424.0
2021-11-02 14:25:00,35.94,35.97,35.93,35.94,52527.0,32.7609,32.7882,32.7517,32.7609,52527.0
2021-11-02 14:30:00,35.94,35.95,35.92,35.94,33062.0,32.7609,32.77,32.7426,32.7609,33062.0
2021-11-02 14:35:00,35.94,35.96,35.92,35.95,20137.0,32.7609,32.7791,32.7426,32.77,20137.0
2021-11-02 14:40:00,35.95,35.99,35.95,35.98,21203.0,32.77,32.8064,32.77,32.7973,21203.0
2021-11-02 14:45:00,35.97,35.99,35.97,35.98,20673.0,32.7882,32.8064,32.7882,32.7973,20673.0
2021-11-02 14:50:00,35.98,35.98,35.92,35.94,43381.0,32.7973,32.7973,32.7426,32.7609,43381.0
2021-11-02 14:55:00,35.93,35.95,35.92,35.93,46605.0,32.7517,32.77,32.7426,32.7517,46605.0
2021-11-02 15:00:00,35.93,35.93,35.87,35.89,96890.0,32.7517,32.7517,32.6971,32.7153,96890.0
2021-11-02 15:05:00,35.89,35.9,35.86,35.88,54387.0,32.7153,32.7244,32.6879,32.7062,54387.0
2021-11-02 15:10:00,35.88,35.89,35.84,35.84,33678.0,32.7062,32.7153,32.6697,32.6697,33678.0
2021-11-02 15:15:00,35.84,35.86,35.82,35.82,73603.0,32.6697,32.6879,32.6515,32.6515,73603.0
2021-11-02 15:20:00,35.82,35.84,35.79,35.8,135450.0,32.6515,32.6697,32.6241,32.6332,135450.0
2021-11-02 15:25:00,35.8,35.9,35.79,35.9,49087.0,32.6332,32.7244,32.6241,32.7244,49087.0
2021-11-02 15:30:00,35.89,35.93,35.87,35.93,73768.0,32.7153,32.7517,32.6971,32.7517,73768.0
2021-11-02 15:35:00,35.93,35.95,35.9,35.91,84152.0,32.7517,32.77,32.7244,32.7335,84152.0
2021-11-02 15:40:00,35.91,36.0,35.9,35.98,82356.0,32.7335,32.8156,32.7244,32.7973,82356.0
2021-11-02 15:45:00,35.98,36.01,35.97,36.0,88850.0,32.7973,32.8247,32.7882,32.8156,88850.0
2021-11-02 15:50:00,36.0,36.02,35.92,35.93,215401.0,32.8156,32.8338,32.7426,32.7517,215401.0
2021-11-02 15:55:00,35.94,35.99,35.93,35.98,219689.0,32.7609,32.8064,32.7517,32.7973,219689.0
2021-11-03 09:30:00,35.88,36.09,35.81,35.9,73014.0,32.7062,32.8976,32.6424,32.7244,73014.0
2021-11-03 09:35:00,35.9,35.97,35.89,35.95,41657.0,32.7244,32.7882,32.7153,32.77,41657.0
2021-11-03 09:40:00,35.95,35.96,35.89,35.9,41906.0,32.77,32.7791,32.7153,32.7244,41906.0
2021-11-03 09:45:00,35.9,35.96,35.86,35.87,66849.0,32.7244,32.7791,32.6879,32.6971,66849.0
2021-11-03 09:50:00,35.87,35.91,35.82,35.84,32799.0,32.6971,32.7335,32.6515,32.6697,32799.0
2021-11-03 09:55:00,35.84,35.86,35.76,35.77,28851.0,32.6697,32.6879,32.5968,32.6059,28851.0
2021-11-03 10:00:00,35.77,35.8,35.7,35.75,43996.0,32.6059,32.6332,32.5421,32.5877,43996.0
2021-11-03 10:05:00,35.75,35.79,35.74,35.77,48653.0,32.5877,32.6241,32.5786,32.6059,48653.0
2021-11-03 10:10:00,35.75,35.78,35.7,35.73,31758.0,32.5877,32.615,32.5421,32.5694,31758.0
2021-11-03 10:15:00,35.73,35.75,35.69,35.75,23274.0,32.5694,32.5877,32.533,32.5877,23274.0
2021-11-03 10:20:00,35.74,35.75,35.69,35.72,36724.0,32.5786,32.5877,32.533,32.5603,36724.0
2021-11-03 10:25:00,35.72,35.8,35.71,35.72,97476.0,32.5603,32.6332,32.5512,32.5603,97476.0
2021-11-03 10:30:00,35.73,35.77,35.72,35.77,12684.0,32.5694,32.6059,32.5603,32.6059,12684.0
2021-11-03 10:35:00,35.76,35.8,35.72,35.76,479860.0,32.5968,32.6332,32.5603,32.5968,479860.0
2021-11-03 10:40:00,35.76,35.8,35.72,35.72,62578.0,32.5968,32.6332,32.5603,32.5603,62578.0
2021-11-03 10:45:00,35.72,35.87,35.71,35.87,46576.0,32.5603,32.6971,32.5512,32.6971,46576.0
2021-11-03 10:50:00,35.86,35.97,35.86,35.96,126210.0,32.6879,32.7882,32.6879,32.7791,126210.0
2021-11-03 10:55:00,35.95,35.95,35.87,35.9,43728.0,32.77,32.77,32.6971,32.7244,43728.0
2021-11-03 11:00:00,35.91,35.96,35.9,35.96,106261.0,32.7335,32.7791,32.7244,32.7791,106261.0
2021-11-03 11:05:00,35.95,36.02,35.95,36.02,26815.0,32.77,32.8338,32.77,32.8338,26815.0
2021-11-03 11:10:00,36.02,36.07,35.99,36.07,20632.0,32.8338,32.8794,32.8064,32.8794,20632.0
2021-11-03 11:15:00,36.07,36.07,36.05,36.06,15248.0,32.8794,32.8794,32.8611,32.8702,15248.0
2021-11-03 11:20:00,36.06,36.07,36.03,36.04,30613.0,32.8702,32.8794,32.8429,32.852,30613.0
2021-11-03 11:25:00,36.04,36.07,36.02,36.07,33333.0,32.852,32.8794,32.8338,32.8794,33333.0
2021-11-03 11:30:00,36.07,36.07,35.99,36.0,32401.0,32.8794,32.8794,32.8064,32.8156,32401.0
2021-11-03 11:35:00,36.0,36.03,36.0,36.02,26160.0,32.8156,32.8429,32.8156,32.8338,26160.0
2021-11-03 11:40:00,36.02,36.05,36.0,36.04,26541.0,32.8338,32.8611,32.8156,32.852,26541.0
2021-11-03 11:45:00,36.05,36.1,36.04,36.07,17260.0,32.8611,32.9067,32.852,32.8794,17260.0
2021-11-03 11:50:00,36.08,36.09,36.04,36.06,14680.0,32.8885,32.8976,32.852,32.8702,14680.0
2021-11-03 11:55:00,36.05,36.13,36.05,36.12,15211.0,32.8611,32.9341,32.8611,32.9249,15211.0
2021-11-03 12:00:00,36.13,36.17,36.12,36.16,8420.0,32.9341,32.9705,32.9249,32.9614,8420.0
2021-11-03 12:05:00,36.18,36.18,36.13,36.14,17307.0,32.9796,32.9796,32.9341,32.9432,17307.0
2021-11-03 12:10:00,36.14,36.16,36.13,36.16,11807.0,32.9432,32.9614,32.9341,32.9614,11807.0
2021-11-03 12:15:00,36.15,36.16,36.12,36.12,8767.0,32.9523,32.9614,32.9249,32.9249,8767.0
2021-11-03 12:20:00,36.11,36.14,36.1,36.13,18512.0,32.9158,32.9432,32.9067,32.9341,18512.0
2021-11-03 12:25:00,36.13,36.13,36.09,36.09,34818.0,32.9341,32.9341,32.8976,32.8976,34818.0
2021-11-03 12:30:00,36.09,36.12,36.08,36.11,35334.0,32.8976,32.9249,32.8885,32.9158,35334.0
2021-11-03 12:35:00,36.1,36.14,36.09,36.12,61634.0,32.9067,32.9432,32.8976,32.9249,61634.0
2021-11-03 12:40:00,36.12,36.14,36.1,36.13,31440.0,32.9249,32.9432,32.9067,32.9341,31440.0
2021-11-03 12:45:00,36.14,36.15,36.12,36.13,17670.0,32.9432,32.9523,32.9249,32.9341,17670.0
2021-11-03 12:50:00,36.13,36.13,36.1,36.11,21236.0,32.9341,32.9341,32.9067,32.9158,21236.0
2021-11-03 12:55:00,36.11,36.11,36.09,36.11,74825.0,32.9158,32.9158,32.8976,32.9158,74825.0
2021-11-03 13:00:00,36.11,36.11,36.08,36.11,33038.0,32.9158,32.9158,32.8885,32.9158,33038.0
2021-11-03 13:05:00,36.1,36.11,36.04,36.08,90791.0,32.9067,32.9158,32.852,32.8885,90791.0
2021-11-03 13:10:00,36.09,36.09,36.0,36.05,200955.0,32.8976,32.8976,32.8156,32.8611,200955.0
2021-11-03 13:15:00,36.05,36.08,36.04,36.05,52181.0,32.8611,32.8885,32.852,32.8611,52181.0
2021-11-03 13:20:00,36.05,36.09,36.04,36.05,73564.0,32.8611,32.8976,32.852,32.8611,73564.0
2021-11-03 13:25:00,36.05,36.08,36.04,36.08,28436.0,32.8611,32.8885,32.852,32.8885,28436.0
2021-11-03 13:30:00,36.08,36.09,36.07,36.08,24215.0,32.8885,32.8976,32.8794,32.8885,24215.0
2021-11-03 13:35:00,36.08,36.09,36.07,36.08,9347.0,32.8885,32.8976,32.8794,32.8885,9347.0
2021-11-03 13:40:00,36.08,36.11,36.07,36.11,37316.0,32.8885,32.9158,32.8794,32.9158,37316.0
2021-11-03 13:45:00,36.11,36.11,36.1,36.11,3586.0,32.9158,32.9158,32.9067,32.9158,3586.0
2021-11-03 13:50:00,36.1,36.1,36.06,36.07,40290.0,32.9067,32.9067,32.8702,32.8794,40290.0
2021-11-03 13:55:00,36.07,36.07,36.05,36.05,6203.0,32.8794,32.8794,32.8611,32.8611,6203.0
2021-11-03 14:00:00,36.05,36.12,36.04,36.08,131732.0,32.8611,32.9249,32.852,32.8885,131732.0
2021-11-03 14:05:00,36.08,36.09,36.04,36.05,59966.0,32.8885,32.8976,32.852,32.8611,59966.0
2021-11-03 14:10:00,36.05,36.06,36.03,36.05,80081.0,32.8611,32.8702,32.8429,32.8611,80081.0
2021-11-03 14:15:00,36.04,36.08,36.03,36.08,32906.0,32.852,32.8885,32.8429,32.8885,32906.0
2021-11-03 14:20:00,36.08,36.09,36.07,36.09,31684.0,32.8885,32.8976,32.8794,32.8976,31684.0
2021-11-03 14:25:00,36.09,36.09,36.05,36.05,11442.0,32.8976,32.8976,32.8611,32.8611,11442.0
2021-11-03 14:30:00,36.05,36.07,36.04,36.05,59673.0,32.8611,32.8794,32.852,32.8611,59673.0
2021-11-03 14:35:00,36.05,36.05,35.99,36.04,131955.0,32.8611,32.8611,32.8064,32.852,131955.0
2021-11-03 14:40:00,36.05,36.05,36.01,36.04,113909.0,32.8611,32.8611,32.8247,32.852,113909.0
2021-11-03 14:45:00,36.04,36.15,36.03,36.1,138391.0,32.852,32.9523,32.8429,32.9067,138391.0
2021-11-03 14:50:00,36.09,36.12,36.05,36.11,199956.0,32.8976,32.9249,32.8611,32.9158,199956.0
2021-11-03 14:55:00,36.11,36.13,36.09,36.09,55453.0,32.9158,32.9341,32.8976,32.8976,55453.0
2021-11-03 15:00:00,36.09,36.1,36.03,36.04,63098.0,32.8976,32.9067,32.8429,32.852,63098.0
2021-11-03 15:05:00,36.04,36.04,35.99,36.02,138176.0,32.852,32.852,32.8064,32.8338,138176.0
2021-11-03 15:10:00,36.02,36.07,36.01,36.04,66318.0,32.8338,32.8794,32.8247,32.852,66318.0
2021-11-03 15:15:00,36.05,36.05,36.01,36.02,54683.0,32.8611,32.8611,32.8247,32.8338,54683.0
2021-11-03 15:20:00,36.02,36.04,36.01,36.04,71435.0,32.8338,32.852,32.8247,32.852,71435.0
2021-11-03 15:25:00,36.03,36.04,36.0,36.01,61252.0,32.8429,32.852,32.8156,32.8247,61252.0
2021-11-03 15:30:00,36.01,36.06,35.99,36.05,115699.0,32.8247,32.8702,32.8064,32.8611,115699.0
2021-11-03 15:35:00,36.05,36.09,36.04,36.07,62256.0,32.8611,32.8976,32.852,32.8794,62256.0
2021-11-03 15:40:00,36.07,36.12,36.06,36.11,52779.0,32.8794,32.9249,32.8702,32.9158,52779.0
2021-11-03 15:45:00,36.11,36.14,36.07,36.12,363621.0,32.9158,32.9432,32.8794,32.9249,363621.0
2021-11-03 15:50:00,36.11,36.11,36.05,36.06,244962.0,32.9158,32.9158,32.8611,32.8702,244962.0
2021-11-03 15:55:00,36.07,36.12,36.06,36.08,517903.0,32.8794,32.9249,32.8702,32.8885,517903.0
2021-11-04 09:30:00,36.08,36.08,35.98,36.05,48530.0,32.8885,32.8885,32.7973,32.8611,48530.0
2021-11-04 09:35:00,36.05,36.23,36.04,36.2,31123.0,32.8611,33.0252,32.852,32.9979,31123.0
2021-11-04 09:40:00,36.2,36.33,36.19,36.3,64380.0,32.9979,33.1164,32.9887,33.089,64380.0
2021-11-04 09:45:00,36.29,36.32,36.2,36.21,33180.0,33.0799,33.1072,32.9979,33.007,33180.0
2021-11-04 09:50:00,36.22,36.36,36.21,36.36,22748.0,33.0161,33.1437,33.007,33.1437,22748.0
2021-11-04 09:55:00,36.36,36.37,36.3,36.31,27357.0,33.1437,33.1528,33.089,33.0981,27357.0
2021-11-04 10:00:00,36.32,36.32,36.28,36.3,16617.0,33.1072,33.1072,33.0708,33.089,16617.0
2021-11-04 10:05:00,36.29,36.29,36.24,36.27,14897.0,33.0799,33.0799,33.0343,33.0617,14897.0
2021-11-04 10:10:00,36.27,36.35,36.27,36.34,10732.0,33.0617,33.1346,33.0617,33.1255,10732.0
2021-11-04 10:15:00,36.36,36.41,36.36,36.37,16761.0,33.1437,33.1893,33.1437,33.1528,16761.0
2021-11-04 10:20:00,36.37,36.4,36.34,36.34,21059.0,33.1528,33.1802,33.1255,33.1255,21059.0
2021-11-04 10:25:00,36.34,36.37,36.34,36.36,20841.0,33.1255,33.1528,33.1255,33.1437,20841.0
2021-11-04 10:30:00,36.36,36.39,36.34,36.37,40927.0,33.1437,33.1711,33.1255,33.1528,40927.0
2021-11-04 10:35:00,36.38,36.41,36.33,36.34,31273.0,33.1619,33.1893,33.1164,33.1255,31273.0
2021-11-04 10:40:00,36.35,36.38,36.34,36.38,36145.0,33.1346,33.1619,33.1255,33.1619,36145.0
2021-11-04 10:45:00,36.38,36.39,36.31,36.33,33080.0,33.1619,33.1711,33.0981,33.1164,33080.0
2021-11-04 10:50:00,36.34,36.36,36.33,36.33,21803.0,33.1255,33.1437,33.1164,33.1164,21803.0
2021-11-04 10:55:00,36.34,36.34,36.27,36.27,15519.0,33.1255,33.1255,33.0617,33.0617,15519.0
2021-11-04 11:00:00,36.27,36.32,36.27,36.27,32624.0,33.0617,33.1072,33.0617,33.0617,32624.0
2021-11-04 11:05:00,36.27,36.27,36.19,36.2,11362.0,33.0617,33.0617,32.9887,32.9979,11362.0
2021-11-04 11:10:00,36.19,36.2,36.16,36.18,17233.0,32.9887,32.9979,32.9614,32.9796,17233.0
2021-11-04 11:15:00,36.18,36.22,36.16,36.21,25499.0,32.9796,33.0161,32.9614,33.007,25499.0
2021-11-04 11:20:00,36.2,36.23,36.18,36.18,49564.0,32.9979,33.0252,32.9796,32.9796,49564.0
2021-11-04 11:25:00,36.19,36.26,36.17,36.25,41197.0,32.9887,33.0526,32.9705,33.0434,41197.0
2021-11-04 11:30:00,36.25,36.29,36.24,36.27,30406.0,33.0434,33.0799,33.0343,33.0617,30406.0
2021-11-04 11:35:00,36.27,36.27,36.24,36.26,25810.0,33.0617,33.0617,33.0343,33.0526,25810.0
2021-11-04 11:40:00,36.26,36.27,36.23,36.25,30384.0,33.0526,33.0617,33.0252,33.0434,30384.0
2021-11-04 11:45:00,36.24,36.24,36.21,36.23,11048.0,33.0343,33.0343,33.007,33.0252,11048.0
2021-11-04 11:50:00,36.22,36.25,36.21,36.25,20051.0,33.0161,33.0434,33.007,33.0434,20051.0
2021-11-04 11:55:00,36.25,36.28,36.24,36.26,31246.0,33.0434,33.0708,33.0343,33.0526,31246.0
2021-11-04 12:00:00,36.27,36.28,36.26,36.27,19207.0,33.0617,33.0708,33.0526,33.0617,19207.0
2021-11-04 12:05:00,36.27,36.29,36.26,36.27,22003.0,33.0617,33.0799,33.0526,33.0617,22003.0
2021-11-04 12:10:00,36.26,36.29,36.25,36.29,17901.0,33.0526,33.0799,33.0434,33.0799,17901.0
2021-11-04 12:15:00,36.29,36.29,36.27,36.29,8922.0,33.0799,33.0799,33.0617,33.0799,8922.0
2021-11-04 12:20:00,36.28,36.33,36.28,36.3,17642.0,33.0708,33.1164,33.0708,33.089,17642.0
2021-11-04 12:25:00,36.31,36.32,36.29,36.3,9399.0,33.0981,33.1072,33.0799,33.089,9399.0
2021-11-04 12:30:00,36.29,36.34,36.28,36.34,20357.0,33.0799,33.1255,33.0708,33.1255,20357.0
2021-11-04 12:35:00,36.34,36.34,36.32,36.34,11230.0,33.1255,33.1255,33.1072,33.1255,11230.0
2021-11-04 12:40:00,36.34,36.34,36.32,36.32,19720.0,33.1255,33.1255,33.1072,33.1072,19720.0
2021-11-04 12:45:00,36.33,36.33,36.31,36.32,16185.0,33.1164,33.1164,33.0981,33.1072,16185.0
2021-11-04 12:50:00,36.32,36.33,36.31,36.33,6604.0,33.1072,33.1164,33.0981,33.1164,6604.0
2021-11-04 12:55:00,36.33,36.34,36.31,36.31,22383.0,33.1164,33.1255,33.0981,33.0981,22383.0
2021-11-04 13:00:00,36.3,36.31,36.27,36.28,12501.0,33.089,33.0981,33.0617,33.0708,12501.0
2021-11-04 13:05:00,36.29,36.29,36.26,36.27,6803.0,33.0799,33.0799,33.0526,33.0617,6803.0
2021-11-04 13:10:00,36.27,36.28,36.25,36.27,13386.0,33.0617,33.0708,33.0434,33.0617,13386.0
2021-11-04 13:15:00,36.27,36.28,36.26,36.28,7308.0,33.0617,33.0708,33.0526,33.0708,7308.0
2021-11-04 13:20:00,36.27,36.28,36.21,36.23,22706.0,33.0617,33.0708,33.007,33.0252,22706.0
2021-11-04 13:25:00,36.23,36.25,36.23,36.23,24735.0,33.0252,33.0434,33.0252,33.0252,24735.0
2021-11-04 13:30:00,36.23,36.24,36.2,36.21,14164.0,33.0252,33.0343,32.9979,33.007,14164.0
2021-11-04 13:35:00,36.2,36.23,36.2,36.23,7762.0,32.9979,33.0252,32.9979,33.0252,7762.0
2021-11-04 13:40:00,36.23,36.26,36.22,36.26,22652.0,33.0252,33.0526,33.0161,33.0526,22652.0
2021-11-04 13:45:00,36.25,36.25,36.22,36.23,12155.0,33.0434,33.0434,33.0161,33.0252,12155.0
2021-11-04 13:50:00,36.23,36.24,36.21,36.22,14085.0,33.0252,33.0343,33.007,33.0161,14085.0
2021-11-04 13:55:00,36.22,36.22,36.2,36.2,18562.0,33.0161,33.0161,32.9979,32.9979,18562.0
2021-11-04 14:00:00,36.2,36.21,36.15,36.15,13621.0,32.9979,33.007,32.9523,32.9523,13621.0
2021-11-04 14:05:00,36.14,36.15,36.1,36.11,23638.0,32.9432,32.9523,32.9067,32.9158,23638.0
2021-11-04 14:10:00,36.1,36.11,36.09,36.11,10991.0,32.9067,32.9158,32.8976,32.9158,10991.0
2021-11-04 14:15:00,36.1,36.1,36.06,36.09,24512.0,32.9067,32.9067,32.8702,32.8976,24512.0
2021-11-04 14:20:00,36.09,36.11,36.08,36.11,15527.0,32.8976,32.9158,32.8885,32.9158,15527.0
2021-11-04 14:25:00,36.11,36.11,36.08,36.11,24940.0,32.9158,32.9158,32.8885,32.9158,24940.0
2021-11-04 14:30:00,36.1,36.14,36.1,36.13,26770.0,32.9067,32.9432,32.9067,32.9341,26770.0
2021-11-04 14:35:00,36.13,36.14,36.12,36.12,31600.0,32.9341,32.9432,32.9249,32.9249,31600.0
2021-11-04 14:40:00,36.11,36.14,36.11,36.13,15606.0,32.9158,32.9432,32.9158,32.9341,15606.0
2021-11-04 14:45:00,36.12,36.13,36.11,36.12,12825.0,32.9249,32.9341,32.9158,32.9249,12825.0
2021-11-04 14:50:00,36.12,36.15,36.12,36.14,19996.0,32.9249,32.9523,32.9249,32.9432,19996.0
2021-11-04 14:55:00,36.13,36.16,36.13,36.15,20329.0,32.9341,32.9614,32.9341,32.9523,20329.0
2021-11-04 15:00:00,36.15,36.15,36.13,36.14,25992.0,32.9523,32.9523,32.9341,32.9432,25992.0
2021-11-04 15:05:00,36.14,36.14,36.11,36.14,24629.0,32.9432,32.9432,32.9158,32.9432,24629.0
2021-11-04 15:10:00,36.14,36.16,36.12,36.15,42016.0,32.9432,32.9614,32.9249,32.9523,42016.0
2021-11-04 15:15:00,36.15,36.15,36.1,36.1,28200.0,32.9523,32.9523,32.9067,32.9067,28200.0
2021-11-04 15:20:00,36.1,36.14,36.07,36.14,43292.0,32.9067,32.9432,32.8794,32.9432,43292.0
2021-11-04 15:25:00,36.14,36.15,36.12,36.13,19510.0,32.9432,32.9523,32.9249,32.9341,19510.0
2021-11-04 15:30:00,36.13,36.13,36.11,36.13,26857.0,32.9341,32.9341,32.9158,32.9341,26857.0
2021-11-04 15:35:00,36.13,36.15,36.11,36.13,52864.0,32.9341,32.9523,32.9158,32.9341,52864.0
2021-11-04 15:40:00,36.13,36.13,36.09,36.12,57833.0,32.9341,32.9341,32.8976,32.9249,57833.0
2021-11-04 15:45:00,36.12,36.14,36.11,36.14,47144.0,32.9249,32.9432,32.9158,32.9432,47144.0
2021-11-04 15:50:00,36.14,36.18,36.13,36.18,142640.0,32.9432,32.9796,32.9341,32.9796,142640.0
2021-11-04 15:55:00,36.18,36.18,36.12,36.15,230367.0,32.9796,32.9796,32.9249,32.9523,230367.0
2021-11-05 09:30:00,36.4,36.5,36.35,36.48,60745.0,33.1802,33.2713,33.1346,33.2531,60745.0
2021-11-05 09:35:00,36.48,36.49,36.41,36.41,11627.0,33.2531,33.2622,33.1893,33.1893,11627.0
2021-11-05 09:40:00,36.42,36.46,36.39,36.4,35553.0,33.1984,33.2349,33.1711,33.1802,35553.0
2021-11-05 09:45:00,36.41,36.44,36.37,36.41,30138.0,33.1893,33.2166,33.1528,33.1893,30138.0
2021-11-05 09:50:00,36.41,36.49,36.4,36.44,28538.0,33.1893,33.2622,33.1802,33.2166,28538.0
2021-11-05 09:55:00,36.44,36.47,36.35,36.42,27103.0,33.2166,33.244,33.1346,33.1984,27103.0
2021-11-05 10:00:00,36.42,36.44,36.38,36.43,23563.0,33.1984,33.2166,33.1619,33.2075,23563.0
2021-11-05 10:05:00,36.43,36.43,36.35,36.36,12700.0,33.2075,33.2075,33.1346,33.1437,12700.0
2021-11-05 10:10:00,36.36,36.38,36.33,36.36,14415.0,33.1437,33.1619,33.1164,33.1437,14415.0
2021-11-05 10:15:00,36.35,36.38,36.32,36.33,15010.0,33.1346,33.1619,33.1072,33.1164,15010.0
2021-11-05 10:20:00,36.33,36.36,36.33,36.36,5395.0,33.1164,33.1437,33.1164,33.1437,5395.0
2021-11-05 10:25:00,36.35,36.37,36.32,36.37,9703.0,33.1346,33.1528,33.1072,33.1528,9703.0
2021-11-05 10:30:00,36.37,36.44,36.36,36.43,11763.0,33.1528,33.2166,33.1437,33.2075,11763.0
2021-11-05 10:35:00,36.42,36.42,36.39,36.4,19813.0,33.1984,33.1984,33.1711,33.1802,19813.0
2021-11-05 10:40:00,36.4,36.41,36.38,36.4,6734.0,33.1802,33.1893,33.1619,33.1802,6734.0
2021-11-05 10:45:00,36.4,36.41,36.33,36.33,10468.0,33.1802,33.1893,33.1164,33.1164,10468.0
2021-11-05 10:50:00,36.33,36.36,36.32,36.36,16745.0,33.1164,33.1437,33.1072,33.1437,16745.0
2021-11-05 10:55:00,36.37,36.37,36.33,36.36,10824.0,33.1528,33.1528,33.1164,33.1437,10824.0
2021-11-05 11:00:00,36.36,36.37,36.32,36.32,14930.0,33.1437,33.1528,33.1072,33.1072,14930.0
2021-11-05 11:05:00,36.33,36.36,36.32,36.35,16563.0,33.1164,33.1437,33.1072,33.1346,16563.0
2021-11-05 11:10:00,36.37,36.37,36.35,36.37,13252.0,33.1528,33.1528,33.1346,33.1528,13252.0
2021-11-05 11:15:00,36.37,36.37,36.33,36.34,13183.0,33.1528,33.1528,33.1164,33.1255,13183.0
2021-11-05 11:20:00,36.34,36.38,36.34,36.37,5865.0,33.1255,33.1619,33.1255,33.1528,5865.0
2021-11-05 11:25:00,36.38,36.4,36.37,36.39,10030.0,33.1619,33.1802,33.1528,33.1711,10030.0
2021-11-05 11:30:00,36.39,36.41,36.37,36.4,20145.0,33.1711,33.1893,33.1528,33.1802,20145.0
2021-11-05 11:35:00,36.41,36.41,36.38,36.4,17014.0,33.1893,33.1893,33.1619,33.1802,17014.0
2021-11-05 11:40:00,36.4,36.41,36.38,36.41,8981.0,33.1802,33.1893,33.1619,33.1893,8981.0
2021-11-05 11:45:00,36.4,36.4,36.36,36.39,6921.0,33.1802,33.1802,33.1437,33.1711,6921.0
2021-11-05 11:50:00,36.4,36.4,36.38,36.4,9705.0,33.1802,33.1802,33.1619,33.1802,9705.0
2021-11-05 11:55:00,36.4,36.4,36.37,36.38,9703.0,33.1802,33.1802,33.1528,33.1619,9703.0
2021-11-05 12:00:00,36.37,36.38,36.35,36.38,5276.0,33.1528,33.1619,33.1346,33.1619,5276.0
2021-11-05 12:05:00,36.37,36.37,36.32,36.32,17605.0,33.1528,33.1528,33.1072,33.1072,17605.0
2021-11-05 12:10:00,36.32,36.36,36.31,36.34,18232.0,33.1072,33.1437,33.0981,33.1255,18232.0
2021-11-05 12:15:00,36.34,36.35,36.33,36.34,4918.0,33.1255,33.1346,33.1164,33.1255,4918.0
2021-11-05 12:20:00,36.34,36.38,36.34,36.36,5439.0,33.1255,33.1619,33.1255,33.1437,5439.0
2021-11-05 12:25:00,36.36,36.4,36.35,36.39,5552.0,33.1437,33.1802,33.1346,33.1711,5552.0
2021-11-05 12:30:00,36.39,36.39,36.38,36.39,4515.0,33.1711,33.1711,33.1619,33.1711,4515.0
2021-11-05 12:35:00,36.39,36.4,36.38,36.4,15585.0,33.1711,33.1802,33.1619,33.1802,15585.0
2021-11-05 12:40:00,36.4,36.41,36.39,36.4,8012.0,33.1802,33.1893,33.1711,33.1802,8012.0
2021-11-05 12:45:00,36.4,36.4,36.38,36.39,17066.0,33.1802,33.1802,33.1619,33.1711,17066.0
2021-11-05 12:50:00,36.39,36.41,36.39,36.41,8661.0,33.1711,33.1893,33.1711,33.1893,8661.0
2021-11-05 12:55:00,36.41,36.41,36.38,36.38,8750.0,33.1893,33.1893,33.1619,33.1619,8750.0
2021-11-05 13:00:00,36.39,36.41,36.37,36.39,13724.0,33.1711,33.1893,33.1528,33.1711,13724.0
2021-11-05 13:05:00,36.4,36.4,36.38,36.4,10755.0,33.1802,33.1802,33.1619,33.1802,10755.0
2021-11-05 13:10:00,36.4,36.43,36.39,36.43,18561.0,33.1802,33.2075,33.1711,33.2075,18561.0
2021-11-05 13:15:00,36.43,36.49,36.42,36.44,30547.0,33.2075,33.2622,33.1984,33.2166,30547.0
2021-11-05 13:20:00,36.45,36.47,36.43,36.45,8639.0,33.2257,33.244,33.2075,33.2257,8639.0
2021-11-05 13:25:00,36.44,36.46,36.41,36.45,14392.0,33.2166,33.2349,33.1893,33.2257,14392.0
2021-11-05 13:30:00,36.45,36.45,36.41,36.45,8229.0,33.2257,33.2257,33.1893,33.2257,8229.0
2021-11-05 13:35:00,36.44,36.44,36.42,36.44,5029.0,33.2166,33.2166,33.1984,33.2166,5029.0
2021-11-05 13:40:00,36.43,36.43,36.38,36.4,11504.0,33.2075,33.2075,33.1619,33.1802,11504.0
2021-11-05 13:45:00,36.39,36.4,36.38,36.39,15331.0,33.1711,33.1802,33.1619,33.1711,15331.0
2021-11-05 13:50:00,36.4,36.42,36.38,36.41,30792.0,33.1802,33.1984,33.1619,33.1893,30792.0
2021-11-05 13:55:00,36.41,36.42,36.4,36.41,7173.0,33.1893,33.1984,33.1802,33.1893,7173.0
2021-11-05 14:00:00,36.41,36.44,36.4,36.42,12782.0,33.1893,33.2166,33.1802,33.1984,12782.0
2021-11-05 14:05:00,36.42,36.43,36.42,36.42,11140.0,33.1984,33.2075,33.1984,33.1984,11140.0
2021-11-05 14:10:00,36.43,36.43,36.38,36.4,10376.0,33.2075,33.2075,33.1619,33.1802,10376.0
2021-11-05 14:15:00,36.39,36.4,36.37,36.38,7107.0,33.1711,33.1802,33.1528,33.1619,7107.0
2021-11-05 14:20:00,36.38,36.38,36.34,36.34,16663.0,33.1619,33.1619,33.1255,33.1255,16663.0
2021-11-05 14:25:00,36.35,36.37,36.33,36.36,9471.0,33.1346,33.1528,33.1164,33.1437,9471.0
2021-11-05 14:30:00,36.36,36.38,36.35,36.37,14334.0,33.1437,33.1619,33.1346,33.1528,14334.0
2021-11-05 14:35:00,36.38,36.38,36.35,36.37,14522.0,33.1619,33.1619,33.1346,33.1528,14522.0
2021-11-05 14:40:00,36.37,36.37,36.35,36.35,4948.0,33.1528,33.1528,33.1346,33.1346,4948.0
2021-11-05 14:45:00,36.35,36.35,36.31,36.31,7459.0,33.1346,33.1346,33.0981,33.0981,7459.0
2021-11-05 14:50:00,36.31,36.33,36.31,36.32,15258.0,33.0981,33.1164,33.0981,33.1072,15258.0
2021-11-05 14:55:00,36.32,36.33,36.31,36.32,12166.0,33.1072,33.1164,33.0981,33.1072,12166.0
2021-11-05 15:00:00,36.32,36.32,36.29,36.32,8672.0,33.1072,33.1072,33.0799,33.1072,8672.0
2021-11-05 15:05:00,36.31,36.32,36.3,36.32,8415.0,33.0981,33.1072,33.089,33.1072,8415.0
2021-11-05 15:10:00,36.32,36.34,36.31,36.33,9970.0,33.1072,33.1255,33.0981,33.1164,9970.0
2021-11-05 15:15:00,36.32,36.33,36.3,36.3,11520.0,33.1072,33.1164,33.089,33.089,11520.0
2021-11-05 15:20:00,36.31,36.34,36.28,36.34,32109.0,33.0981,33.1255,33.0708,33.1255,32109.0
2021-11-05 15:25:00,36.33,36.34,36.29,36.31,15176.0,33.1164,33.1255,33.0799,33.0981,15176.0
2021-11-05 15:30:00,36.32,36.36,36.31,36.35,14850.0,33.1072,33.1437,33.0981,33.1346,14850.0
2021-11-05 15:35:00,36.36,36.38,36.35,36.36,14357.0,33.1437,33.1619,33.1346,33.1437,14357.0
2021-11-05 15:40:00,36.35,36.36,36.33,36.34,12907.0,33.1346,33.1437,33.1164,33.1255,12907.0
2021-11-05 15:45:00,36.33,36.36,36.32,36.34,25281.0,33.1164,33.1437,33.1072,33.1255,25281.0
2021-11-05 15:50:00,36.34,36.35,36.2,36.27,335959.0,33.1255,33.1346,32.9979,33.0617,335959.0
2021-11-05 15:55:00,36.27,36.41,36.26,36.37,486494.0,33.0617,33.1893,33.0526,33.1528,486494.0
2021-11-08 09:30:00,36.42,36.58,36.2,36.21,55527.0,33.1984,33.3442,32.9979,33.007,55527.0
2021-11-08 09:35:00,36.2,36.26,36.11,36.13,22167.0,32.9979,33.0526,32.9158,32.9341,22167.0
2021-11-08 09:40:00,36.14,36.14,36.03,36.03,32530.0,32.9432,32.9432,32.8429,32.8429,32530.0
2021-11-08 09:45:00,36.03,36.09,36.0,36.02,28987.0,32.8429,32.8976,32.8156,32.8338,28987.0
2021-11-08 09:50:00,36.02,36.03,35.94,35.95,31465.0,32.8338,32.8429,32.7609,32.77,31465.0
2021-11-08 09:55:00,35.95,35.98,35.93,35.98,25043.0,32.77,32.7973,32.7517,32.7973,25043.0
2021-11-08 10:00:00,36.01,36.1,36.0,36.05,16190.0,32.8247,32.9067,32.8156,32.8611,16190.0
2021-11-08 10:05:00,36.05,36.07,36.01,36.02,35156.0,32.8611,32.8794,32.8247,32.8338,35156.0
2021-11-08 10:10:00,36.02,36.04,36.01,36.02,14792.0,32.8338,32.852,32.8247,32.8338,14792.0
2021-11-08 10:15:00,36.02,36.05,35.95,36.03,40353.0,32.8338,32.8611,32.77,32.8429,40353.0
2021-11-08 10:20:00,36.02,36.04,36.0,36.02,15582.0,32.8338,32.852,32.8156,32.8338,15582.0
2021-11-08 10:25:00,36.01,36.02,35.97,35.99,16507.0,32.8247,32.8338,32.7882,32.8064,16507.0
2021-11-08 10:30:00,35.98,35.99,35.95,35.95,10431.0,32.7973,32.8064,32.77,32.77,10431.0
2021-11-08 10:35:00,35.95,35.96,35.84,35.87,37082.0,32.77,32.7791,32.6697,32.6971,37082.0
2021-11-08 10:40:00,35.86,35.86,35.72,35.72,22083.0,32.6879,32.6879,32.5603,32.5603,22083.0
2021-11-08 10:45:00,35.72,35.79,35.71,35.74,38303.0,32.5603,32.6241,32.5512,32.5786,38303.0
2021-11-08 10:50:00,35.73,35.73,35.67,35.67,37342.0,32.5694,32.5694,32.5147,32.5147,37342.0
2021-11-08 10:55:00,35.67,35.68,35.59,35.62,40305.0,32.5147,32.5239,32.4418,32.4692,40305.0
2021-11-08 11:00:00,35.62,35.66,35.62,35.65,14589.0,32.4692,32.5056,32.4692,32.4965,14589.0
2021-11-08 11:05:00,35.65,35.65,35.55,35.56,46469.0,32.4965,32.4965,32.4054,32.4145,46469.0
2021-11-08 11:10:00,35.56,35.57,35.53,35.55,20054.0,32.4145,32.4236,32.3871,32.4054,20054.0
2021-11-08 11:15:00,35.55,35.59,35.54,35.57,28050.0,32.4054,32.4418,32.3962,32.4236,28050.0
2021-11-08 11:20:00,35.58,35.67,35.57,35.65,78191.0,32.4327,32.5147,32.4236,32.4965,78191.0
2021-11-08 11:25:00,35.66,35.69,35.62,35.64,13173.0,32.5056,32.533,32.4692,32.4874,13173.0
2021-11-08 11:30:00,35.62,35.65,35.62,35.65,14416.0,32.4692,32.4965,32.4692,32.4965,14416.0
2021-11-08 11:35:00,35.65,35.68,35.64,35.68,14368.0,32.4965,32.5239,32.4874,32.5239,14368.0
2021-11-08 11:40:00,35.68,35.69,35.64,35.65,15562.0,32.5239,32.533,32.4874,32.4965,15562.0
2021-11-08 11:45:00,35.65,35.68,35.64,35.64,13553.0,32.4965,32.5239,32.4874,32.4874,13553.0
2021-11-08 11:50:00,35.65,35.67,35.65,35.66,20116.0,32.4965,32.5147,32.4965,32.5056,20116.0
2021-11-08 11:55:00,35.65,35.66,35.62,35.62,14438.0,32.4965,32.5056,32.4692,32.4692,14438.0
2021-11-08 12:00:00,35.62,35.63,35.6,35.6,12485.0,32.4692,32.4783,32.4509,32.4509,12485.0
2021-11-08 12:05:00,35.6,35.63,35.58,35.59,8530.0,32.4509,32.4783,32.4327,32.4418,8530.0
2021-11-08 12:10:00,35.59,35.61,35.58,35.58,14457.0,32.4418,32.46,32.4327,32.4327,14457.0
2021-11-08 12:15:00,35.58,35.64,35.57,35.61,22660.0,32.4327,32.4874,32.4236,32.46,22660.0
2021-11-08 12:20:00,35.62,35.64,35.47,35.49,361435.0,32.4692,32.4874,32.3324,32.3507,361435.0
2021-11-08 12:25:00,35.49,35.56,35.49,35.53,34635.0,32.3507,32.4145,32.3507,32.3871,34635.0
2021-11-08 12:30:00,35.54,35.57,35.51,35.55,20319.0,32.3962,32.4236,32.3689,32.4054,20319.0
2021-11-08 12:35:00,35.55,35.57,35.55,35.55,9667.0,32.4054,32.4236,32.4054,32.4054,9667.0
2021-11-08 12:40:00,35.55,35.56,35.51,35.52,16657.0,32.4054,32.4145,32.3689,32.378,16657.0
2021-11-08 12:45:00,35.52,35.55,35.51,35.52,27412.0,32.378,32.4054,32.3689,32.378,27412.0
2021-11-08 12:50:00,35.52,35.55,35.51,35.54,11259.0,32.378,32.4054,32.3689,32.3962,11259.0
2021-11-08 12:55:00,35.54,35.56,35.52,35.55,23372.0,32.3962,32.4145,32.378,32.4054,23372.0
2021-11-08 13:00:00,35.54,35.55,35.51,35.52,9395.0,32.3962,32.4054,32.3689,32.378,9395.0
2021-11-08 13:05:00,35.52,35.55,35.51,35.54,13001.0,32.378,32.4054,32.3689,32.3962,13001.0
2021-11-08 13:10:00,35.53,35.57,35.52,35.56,12150.0,32.3871,32.4236,32.378,32.4145,12150.0
2021-11-08 13:15:00,35.56,35.58,35.54,35.58,18201.0,32.4145,32.4327,32.3962,32.4327,18201.0
2021-11-08 13:20:00,35.58,35.62,35.58,35.62,7612.0,32.4327,32.4692,32.4327,32.4692,7612.0
2021-11-08 13:25:00,35.61,35.65,35.59,35.59,25297.0,32.46,32.4965,32.4418,32.4418,25297.0
2021-11-08 13:30:00,35.59,35.63,35.58,35.59,28466.0,32.4418,32.4783,32.4327,32.4418,28466.0
2021-11-08 13:35:00,35.59,35.6,35.57,35.57,5860.0,32.4418,32.4509,32.4236,32.4236,5860.0
2021-11-08 13:40:00,35.58,35.61,35.57,35.61,14201.0,32.4327,32.46,32.4236,32.46,14201.0
2021-11-08 13:45:00,35.61,35.63,35.59,35.63,28114.0,32.46,32.4783,32.4418,32.4783,28114.0
2021-11-08 13:50:00,35.62,35.65,35.61,35.65,19141.0,32.4692,32.4965,32.46,32.4965,19141.0
2021-11-08 13:55:00,35.65,35.68,35.64,35.68,15391.0,32.4965,32.5239,32.4874,32.5239,15391.0
2021-11-08 14:00:00,35.68,35.71,35.67,35.7,22801.0,32.5239,32.5512,32.5147,32.5421,22801.0
2021-11-08 14:05:00,35.7,35.71,35.68,35.69,15923.0,32.5421,32.5512,32.5239,32.533,15923.0
2021-11-08 14:10:00,35.69,35.73,35.68,35.73,39102.0,32.533,32.5694,32.5239,32.5694,39102.0
2021-11-08 14:15:00,35.73,35.77,35.72,35.76,23102.0,32.5694,32.6059,32.5603,32.5968,23102.0
2021-11-08 14:20:00,35.76,35.76,35.73,35.75,9378.0,32.5968,32.5968,32.5694,32.5877,9378.0
2021-11-08 14:25:00,35.74,35.76,35.72,35.75,21976.0,32.5786,32.5968,32.5603,32.5877,21976.0
2021-11-08 14:30:00,35.75,35.79,35.75,35.79,12935.0,32.5877,32.6241,32.5877,32.6241,12935.0
2021-11-08 14:35:00,35.78,35.79,35.73,35.74,22765.0,32.615,32.6241,32.5694,32.5786,22765.0
2021-11-08 14:40:00,35.75,35.78,35.74,35.76,10194.0,32.5877,32.615,32.5786,32.5968,10194.0
2021-11-08 14:45:00,35.77,35.77,35.73,35.74,15494.0,32.6059,32.6059,32.5694,32.5786,15494.0
2021-11-08 14:50:00,35.75,35.75,35.73,35.74,8848.0,32.5877,32.5877,32.5694,32.5786,8848.0
2021-11-08 14:55:00,35.73,35.73,35.72,35.72,21522.0,32.5694,32.5694,32.5603,32.5603,21522.0
2021-11-08 15:00:00,35.72,35.73,35.68,35.7,24606.0,32.5603,32.5694,32.5239,32.5421,24606.0
2021-11-08 15:05:00,35.7,35.71,35.69,35.7,10292.0,32.5421,32.5512,32.533,32.5421,10292.0
2021-11-08 15:10:00,35.7,35.7,35.67,35.68,20289.0,32.5421,32.5421,32.5147,32.5239,20289.0
2021-11-08 15:15:00,35.68,35.68,35.64,35.66,27318.0,32.5239,32.5239,32.4874,32.5056,27318.0
2021-11-08 15:20:00,35.66,35.67,35.62,35.64,56472.0,32.5056,32.5147,32.4692,32.4874,56472.0
2021-11-08 15:25:00,35.65,35.66,35.63,35.65,31999.0,32.4965,32.5056,32.4783,32.4965,31999.0
2021-11-08 15:30:00,35.65,35.7,35.63,35.69,35959.0,32.4965,32.5421,32.4783,32.533,35959.0
2021-11-08 15:35:00,35.69,35.71,35.68,35.7,38874.0,32.533,32.5512,32.5239,32.5421,38874.0
2021-11-08 15:40:00,35.7,35.73,35.69,35.72,61462.0,32.5421,32.5694,32.533,32.5603,61462.0
2021-11-08 15:45:00,35.71,35.74,35.69,35.73,66082.0,32.5512,32.5786,32.533,32.5694,66082.0
2021-11-08 15:50:00,35.73,35.74,35.68,35.73,148657.0,32.5694,32.5786,32.5239,32.5694,148657.0
2021-11-08 15:55:00,35.73,35.77,35.73,35.76,293079.0,32.5694,32.6059,32.5694,32.5968,293079.0
2021-11-09 09:30:00,35.82,35.86,35.7,35.86,49185.0,32.6515,32.6879,32.5421,32.6879,49185.0
2021-11-09 09:35:00,35.85,35.91,35.83,35.83,25087.0,32.6788,32.7335,32.6606,32.6606,25087.0
2021-11-09 09:40:00,35.83,35.86,35.78,35.84,41854.0,32.6606,32.6879,32.615,32.6697,41854.0
2021-11-09 09:45:00,35.84,36.02,35.83,36.02,37892.0,32.6697,32.8338,32.6606,32.8338,37892.0
2021-11-09 09:50:00,36.02,36.11,36.0,36.1,34328.0,32.8338,32.9158,32.8156,32.9067,34328.0
2021-11-09 09:55:00,36.1,36.24,36.1,36.23,83745.0,32.9067,33.0343,32.9067,33.0252,83745.0
2021-11-09 10:00:00,36.22,36.22,36.07,36.12,64583.0,33.0161,33.0161,32.8794,32.9249,64583.0
2021-11-09 10:05:00,36.12,36.16,36.01,36.04,34654.0,32.9249,32.9614,32.8247,32.852,34654.0
2021-11-09 10:10:00,36.05,36.08,35.95,35.96,34766.0,32.8611,32.8885,32.77,32.7791,34766.0
2021-11-09 10:15:00,35.96,35.97,35.9,35.94,30022.0,32.7791,32.7882,32.7244,32.7609,30022.0
2021-11-09 10:20:00,35.95,36.02,35.94,35.99,555856.0,32.77,32.8338,32.7609,32.8064,555856.0
2021-11-09 10:25:00,35.98,35.99,35.87,35.89,54182.0,32.7973,32.8064,32.6971,32.7153,54182.0
2021-11-09 10:30:00,35.89,35.9,35.82,35.88,43597.0,32.7153,32.7244,32.6515,32.7062,43597.0
2021-11-09 10:35:00,35.89,35.94,35.87,35.9,64795.0,32.7153,32.7609,32.6971,32.7244,64795.0
2021-11-09 10:40:00,35.9,35.99,35.89,35.94,100493.0,32.7244,32.8064,32.7153,32.7609,100493.0
2021-11-09 10:45:00,35.93,36.03,35.91,35.98,125333.0,32.7517,32.8429,32.7335,32.7973,125333.0
2021-11-09 10:50:00,35.97,36.02,35.97,36.01,114056.0,32.7882,32.8338,32.7882,32.8247,114056.0
2021-11-09 10:55:00,36.01,36.01,35.92,35.95,33526.0,32.8247,32.8247,32.7426,32.77,33526.0
2021-11-09 11:00:00,35.96,35.98,35.94,35.95,31047.0,32.7791,32.7973,32.7609,32.77,31047.0
2021-11-09 11:05:00,35.95,35.97,35.92,35.92,17935.0,32.77,32.7882,32.7426,32.7426,17935.0
2021-11-09 11:10:00,35.93,35.94,35.89,35.9,34609.0,32.7517,32.7609,32.7153,32.7244,34609.0
2021-11-09 11:15:00,35.9,35.95,35.9,35.94,47005.0,32.7244,32.77,32.7244,32.7609,47005.0
2021-11-09 11:20:00,35.94,35.95,35.89,35.9,27930.0,32.7609,32.77,32.7153,32.7244,27930.0
2021-11-09 11:25:00,35.89,35.92,35.86,35.91,37948.0,32.7153,32.7426,32.6879,32.7335,37948.0
2021-11-09 11:30:00,35.91,35.95,35.89,35.91,24045.0,32.7335,32.77,32.7153,32.7335,24045.0
2021-11-09 11:35:00,35.9,35.95,35.9,35.95,53234.0,32.7244,32.77,32.7244,32.77,53234.0
2021-11-09 11:40:00,35.95,35.96,35.93,35.94,60579.0,32.77,32.7791,32.7517,32.7609,60579.0
2021-11-09 11:45:00,35.95,35.96,35.9,35.9,52810.0,32.77,32.7791,32.7244,32.7244,52810.0
2021-11-09 11:50:00,35.9,35.9,35.86,35.89,8963.0,32.7244,32.7244,32.6879,32.7153,8963.0
2021-11-09 11:55:00,35.88,35.91,35.88,35.9,18465.0,32.7062,32.7335,32.7062,32.7244,18465.0
2021-11-09 12:00:00,35.9,35.92,35.88,35.91,27684.0,32.7244,32.7426,32.7062,32.7335,27684.0
2021-11-09 12:05:00,35.91,35.95,35.91,35.93,11560.0,32.7335,32.77,32.7335,32.7517,11560.0
2021-11-09 12:10:00,35.92,35.95,35.91,35.93,20011.0,32.7426,32.77,32.7335,32.7517,20011.0
2021-11-09 12:15:00,35.92,35.94,35.92,35.94,7171.0,32.7426,32.7609,32.7426,32.7609,7171.0
2021-11-09 12:20:00,35.94,35.95,35.93,35.95,18466.0,32.7609,32.77,32.7517,32.77,18466.0
2021-11-09 12:25:00,35.95,36.0,35.93,36.0,17370.0,32.77,32.8156,32.7517,32.8156,17370.0
2021-11-09 12:30:00,36.01,36.05,35.97,35.97,37896.0,32.8247,32.8611,32.7882,32.7882,37896.0
2021-11-09 12:35:00,35.97,36.0,35.94,35.99,27709.0,32.7882,32.8156,32.7609,32.8064,27709.0
2021-11-09 12:40:00,36.0,36.0,35.92,35.93,40753.0,32.8156,32.8156,32.7426,32.7517,40753.0
2021-11-09 12:45:00,35.93,35.94,35.92,35.94,11651.0,32.7517,32.7609,32.7426,32.7609,11651.0
2021-11-09 12:50:00,35.94,35.97,35.92,35.94,59653.0,32.7609,32.7882,32.7426,32.7609,59653.0
2021-11-09 12:55:00,35.94,35.96,35.93,35.95,22904.0,32.7609,32.7791,32.7517,32.77,22904.0
2021-11-09 13:00:00,35.94,35.95,35.91,35.92,20841.0,32.7609,32.77,32.7335,32.7426,20841.0
2021-11-09 13:05:00,35.91,35.94,35.91,35.94,13084.0,32.7335,32.7609,32.7335,32.7609,13084.0
2021-11-09 13:10:00,35.94,35.94,35.9,35.9,21985.0,32.7609,32.7609,32.7244,32.7244,21985.0
2021-11-09 13:15:00,35.9,35.92,35.89,35.91,60468.0,32.7244,32.7426,32.7153,32.7335,60468.0
2021-11-09 13:20:00,35.91,35.98,35.9,35.98,13429.0,32.7335,32.7973,32.7244,32.7973,13429.0
2021-11-09 13:25:00,35.97,35.97,35.94,35.95,19243.0,32.7882,32.7882,32.7609,32.77,19243.0
2021-11-09 13:30:00,35.95,35.99,35.93,35.95,21908.0,32.77,32.8064,32.7517,32.77,21908.0
2021-11-09 13:35:00,35.94,35.95,35.92,35.94,26065.0,32.7609,32.77,32.7426,32.7609,26065.0
2021-11-09 13:40:00,35.94,35.94,35.91,35.92,16794.0,32.7609,32.7609,32.7335,32.7426,16794.0
2021-11-09 13:45:00,35.93,35.94,35.89,35.9,26822.0,32.7517,32.7609,32.7153,32.7244,26822.0
2021-11-09 13:50:00,35.9,35.9,35.88,35.88,9111.0,32.7244,32.7244,32.7062,32.7062,9111.0
2021-11-09 13:55:00,35.88,35.9,35.86,35.9,18496.0,32.7062,32.7244,32.6879,32.7244,18496.0
2021-11-09 14:00:00,35.89,35.9,35.88,35.9,27556.0,32.7153,32.7244,32.7062,32.7244,27556.0
2021-11-09 14:05:00,35.9,35.9,35.83,35.84,31285.0,32.7244,32.7244,32.6606,32.6697,31285.0
2021-11-09 14:10:00,35.84,35.86,35.83,35.84,17113.0,32.6697,32.6879,32.6606,32.6697,17113.0
2021-11-09 14:15:00,35.84,35.85,35.84,35.84,6465.0,32.6697,32.6788,32.6697,32.6697,6465.0
2021-11-09 14:20:00,35.84,35.85,35.8,35.8,51171.0,32.6697,32.6788,32.6332,32.6332,51171.0
2021-11-09 14:25:00,35.8,35.8,35.78,35.79,21290.0,32.6332,32.6332,32.615,32.6241,21290.0
2021-11-09 14:30:00,35.8,35.83,35.79,35.82,18995.0,32.6332,32.6606,32.6241,32.6515,18995.0
2021-11-09 14:35:00,35.82,35.84,35.81,35.81,21112.0,32.6515,32.6697,32.6424,32.6424,21112.0
2021-11-09 14:40:00,35.82,35.85,35.81,35.83,21010.0,32.6515,32.6788,32.6424,32.6606,21010.0
2021-11-09 14:45:00,35.83,35.85,35.83,35.84,11804.0,32.6606,32.6788,32.6606,32.6697,11804.0
2021-11-09 14:50:00,35.84,35.85,35.82,35.84,24410.0,32.6697,32.6788,32.6515,32.6697,24410.0
2021-11-09 14:55:00,35.84,35.9,35.83,35.9,44497.0,32.6697,32.7244,32.6606,32.7244,44497.0
2021-11-09 15:00:00,35.9,35.91,35.82,35.82,27907.0,32.7244,32.7335,32.6515,32.6515,27907.0
2021-11-09 15:05:00,35.82,35.84,35.81,35.84,31410.0,32.6515,32.6697,32.6424,32.6697,31410.0
2021-11-09 15:10:00,35.84,35.85,35.83,35.84,24850.0,32.6697,32.6788,32.6606,32.6697,24850.0
2021-11-09 15:15:00,35.85,35.87,35.84,35.85,30004.0,32.6788,32.6971,32.6697,32.6788,30004.0
2021-11-09 15:20:00,35.85,35.88,35.84,35.86,21159.0,32.6788,32.7062,32.6697,32.6879,21159.0
2021-11-09 15:25:00,35.85,35.85,35.82,35.84,124169.0,32.6788,32.6788,32.6515,32.6697,124169.0
2021-11-09 15:30:00,35.84,35.85,35.76,35.8,82810.0,32.6697,32.6788,32.5968,32.6332,82810.0
2021-11-09 15:35:00,35.8,35.84,35.78,35.84,32850.0,32.6332,32.6697,32.615,32.6697,32850.0
2021-11-09 15:40:00,35.84,35.87,35.83,35.86,45554.0,32.6697,32.6971,32.6606,32.6879,45554.0
2021-11-09 15:45:00,35.86,35.86,35.83,35.84,54353.0,32.6879,32.6879,32.6606,32.6697,54353.0
2021-11-09 15:50:00,35.84,35.84,35.8,35.83,96212.0,32.6697,32.6697,32.6332,32.6606,96212.0
2021-11-09 15:55:00,35.83,35.83,35.76,35.77,512372.0,32.6606,32.6606,32.5968,32.6059,512372.0
2021-11-10 09:30:00,36.1,36.12,35.87,35.98,99445.0,32.9067,32.9249,32.6971,32.7973,99445.0
2021-11-10 09:35:00,35.99,36.0,35.85,35.92,37070.0,32.8064,32.8156,32.6788,32.7426,37070.0
2021-11-10 09:40:00,35.91,35.96,35.9,35.92,26241.0,32.7335,32.7791,32.7244,32.7426,26241.0
2021-11-10 09:45:00,35.92,35.94,35.89,35.91,41055.0,32.7426,32.7609,32.7153,32.7335,41055.0
2021-11-10 09:50:00,35.92,35.97,35.89,35.92,411316.0,32.7426,32.7882,32.7153,32.7426,411316.0
2021-11-10 09:55:00,35.92,35.93,35.88,35.91,32165.0,32.7426,32.7517,32.7062,32.7335,32165.0
2021-11-10 10:00:00,35.92,35.95,35.84,35.88,179980.0,32.7426,32.77,32.6697,32.7062,179980.0
2021-11-10 10:05:00,35.88,35.89,35.82,35.82,22766.0,32.7062,32.7153,32.6515,32.6515,22766.0
2021-11-10 10:10:00,35.8,35.81,35.74,35.77,76687.0,32.6332,32.6424,32.5786,32.6059,76687.0
2021-11-10 10:15:00,35.77,35.77,35.69,35.72,31310.0,32.6059,32.6059,32.533,32.5603,31310.0
2021-11-10 10:20:00,35.73,35.79,35.73,35.77,30785.0,32.5694,32.6241,32.5694,32.6059,30785.0
2021-11-10 10:25:00,35.77,35.77,35.71,35.75,16969.0,32.6059,32.6059,32.5512,32.5877,16969.0
2021-11-10 10:30:00,35.75,35.76,35.72,35.76,49121.0,32.5877,32.5968,32.5603,32.5968,49121.0
2021-11-10 10:35:00,35.76,35.81,35.75,35.79,313299.0,32.5968,32.6424,32.5877,32.6241,313299.0
2021-11-10 10:40:00,35.79,35.91,35.78,35.91,255491.0,32.6241,32.7335,32.615,32.7335,255491.0
2021-11-10 10:45:00,35.91,35.91,35.8,35.83,26719.0,32.7335,32.7335,32.6332,32.6606,26719.0
2021-11-10 10:50:00,35.84,35.85,35.79,35.8,41923.0,32.6697,32.6788,32.6241,32.6332,41923.0
2021-11-10 10:55:00,35.8,35.88,35.78,35.83,186721.0,32.6332,32.7062,32.615,32.6606,186721.0
2021-11-10 11:00:00,35.83,35.89,35.83,35.85,57767.0,32.6606,32.7153,32.6606,32.6788,57767.0
2021-11-10 11:05:00,35.84,35.86,35.8,35.81,132354.0,32.6697,32.6879,32.6332,32.6424,132354.0
2021-11-10 11:10:00,35.8,35.93,35.8,35.9,110475.0,32.6332,32.7517,32.6332,32.7244,110475.0
2021-11-10 11:15:00,35.9,35.9,35.87,35.88,25934.0,32.7244,32.7244,32.6971,32.7062,25934.0
2021-11-10 11:20:00,35.88,35.89,35.85,35.85,39497.0,32.7062,32.7153,32.6788,32.6788,39497.0
2021-11-10 11:25:00,35.86,35.88,35.84,35.86,21254.0,32.6879,32.7062,32.6697,32.6879,21254.0
2021-11-10 11:30:00,35.87,35.91,35.85,35.87,32795.0,32.6971,32.7335,32.6788,32.6971,32795.0
2021-11-10 11:35:00,35.88,35.89,35.85,35.88,48519.0,32.7062,32.7153,32.6788,32.7062,48519.0
2021-11-10 11:40:00,35.88,35.88,35.84,35.88,36415.0,32.7062,32.7062,32.6697,32.7062,36415.0
2021-11-10 11:45:00,35.88,35.9,35.86,35.87,22870.0,32.7062,32.7244,32.6879,32.6971,22870.0
2021-11-10 11:50:00,35.87,35.9,35.87,35.89,30380.0,32.6971,32.7244,32.6971,32.7153,30380.0
2021-11-10 11:55:00,35.89,35.92,35.88,35.92,148067.0,32.7153,32.7426,32.7062,32.7426,148067.0
2021-11-10 12:00:00,35.91,35.96,35.9,35.9,89501.0,32.7335,32.7791,32.7244,32.7244,89501.0
2021-11-10 12:05:00,35.9,36.01,35.89,35.97,357080.0,32.7244,32.8247,32.7153,32.7882,357080.0
2021-11-10 12:10:00,35.97,36.04,35.97,36.04,285566.0,32.7882,32.852,32.7882,32.852,285566.0
2021-11-10 12:15:00,36.04,36.05,35.99,36.02,64589.0,32.852,32.8611,32.8064,32.8338,64589.0
2021-11-10 12:20:00,36.02,36.06,36.0,36.04,256451.0,32.8338,32.8702,32.8156,32.852,256451.0
2021-11-10 12:25:00,36.04,36.14,36.03,36.13,189356.0,32.852,32.9432,32.8429,32.9341,189356.0
2021-11-10 12:30:00,36.13,36.13,36.06,36.09,95148.0,32.9341,32.9341,32.8702,32.8976,95148.0
2021-11-10 12:35:00,36.08,36.08,36.04,36.05,44573.0,32.8885,32.8885,32.852,32.8611,44573.0
2021-11-10 12:40:00,36.04,36.05,36.02,36.02,33502.0,32.852,32.8611,32.8338,32.8338,33502.0
2021-11-10 12:45:00,36.03,36.03,36.0,36.01,7676.0,32.8429,32.8429,32.8156,32.8247,7676.0
2021-11-10 12:50:00,36.01,36.05,35.99,36.05,88717.0,32.8247,32.8611,32.8064,32.8611,88717.0
2021-11-10 12:55:00,36.05,36.12,36.04,36.11,14227.0,32.8611,32.9249,32.852,32.9158,14227.0
2021-11-10 13:00:00,36.12,36.15,36.06,36.07,64940.0,32.9249,32.9523,32.8702,32.8794,64940.0
2021-11-10 13:05:00,36.06,36.09,36.04,36.06,40910.0,32.8702,32.8976,32.852,32.8702,40910.0
2021-11-10 13:10:00,36.06,36.13,36.06,36.13,26750.0,32.8702,32.9341,32.8702,32.9341,26750.0
2021-11-10 13:15:00,36.13,36.17,36.1,36.16,17933.0,32.9341,32.9705,32.9067,32.9614,17933.0
2021-11-10 13:20:00,36.16,36.18,36.14,36.18,23958.0,32.9614,32.9796,32.9432,32.9796,23958.0
2021-11-10 13:25:00,36.19,36.24,36.18,36.24,21481.0,32.9887,33.0343,32.9796,33.0343,21481.0
2021-11-10 13:30:00,36.25,36.25,36.19,36.2,31277.0,33.0434,33.0434,32.9887,32.9979,31277.0
2021-11-10 13:35:00,36.2,36.23,36.19,36.22,22568.0,32.9979,33.0252,32.9887,33.0161,22568.0
2021-11-10 13:40:00,36.21,36.24,36.2,36.23,31342.0,33.007,33.0343,32.9979,33.0252,31342.0
2021-11-10 13:45:00,36.22,36.24,36.19,36.2,35382.0,33.0161,33.0343,32.9887,32.9979,35382.0
2021-11-10 13:50:00,36.19,36.2,36.16,36.16,95686.0,32.9887,32.9979,32.9614,32.9614,95686.0
2021-11-10 13:55:00,36.16,36.25,36.13,36.25,301251.0,32.9614,33.0434,32.9341,33.0434,301251.0
2021-11-10 14:00:00,36.25,36.26,36.21,36.22,32839.0,33.0434,33.0526,33.007,33.0161,32839.0
2021-11-10 14:05:00,36.23,36.24,36.19,36.2,24396.0,33.0252,33.0343,32.9887,32.9979,24396.0
2021-11-10 14:10:00,36.19,36.22,36.18,36.22,18005.0,32.9887,33.0161,32.9796,33.0161,18005.0
2021-11-10 14:15:00,36.23,36.24,36.22,36.23,37137.0,33.0252,33.0343,33.0161,33.0252,37137.0
2021-11-10 14:20:00,36.22,36.24,36.2,36.23,24744.0,33.0161,33.0343,32.9979,33.0252,24744.0
2021-11-10 14:25:00,36.23,36.23,36.19,36.2,53136.0,33.0252,33.0252,32.9887,32.9979,53136.0
2021-11-10 14:30:00,36.2,36.22,36.18,36.19,19965.0,32.9979,33.0161,32.9796,32.9887,19965.0
2021-11-10 14:35:00,36.19,36.21,36.17,36.18,39802.0,32.9887,33.007,32.9705,32.9796,39802.0
2021-11-10 14:40:00,36.17,36.18,36.14,36.14,51951.0,32.9705,32.9796,32.9432,32.9432,51951.0
2021-11-10 14:45:00,36.15,36.16,36.08,36.09,45024.0,32.9523,32.9614,32.8885,32.8976,45024.0
2021-11-10 14:50:00,36.09,36.1,36.05,36.05,35343.0,32.8976,32.9067,32.8611,32.8611,35343.0
2021-11-10 14:55:00,36.05,36.09,36.05,36.09,20447.0,32.8611,32.8976,32.8611,32.8976,20447.0
2021-11-10 15:00:00,36.08,36.09,36.03,36.04,16397.0,32.8885,32.8976,32.8429,32.852,16397.0
2021-11-10 15:05:00,36.03,36.04,35.99,35.99,18814.0,32.8429,32.852,32.8064,32.8064,18814.0
2021-11-10 15:10:00,35.99,36.06,35.98,36.05,34472.0,32.8064,32.8702,32.7973,32.8611,34472.0
2021-11-10 15:15:00,36.05,36.06,36.02,36.04,19745.0,32.8611,32.8702,32.8338,32.852,19745.0
2021-11-10 15:20:00,36.04,36.06,36.01,36.02,19639.0,32.852,32.8702,32.8247,32.8338,19639.0
2021-11-10 15:25:00,36.02,36.03,35.98,35.99,36162.0,32.8338,32.8429,32.7973,32.8064,36162.0
2021-11-10 15:30:00,35.99,36.0,35.7,35.96,1708825.0,32.8064,32.8156,32.5421,32.7791,1708825.0
2021-11-10 15:35:00,35.95,35.98,35.89,35.93,129761.0,32.77,32.7973,32.7153,32.7517,129761.0
2021-11-10 15:40:00,35.93,35.93,35.86,35.88,96034.0,32.7517,32.7517,32.6879,32.7062,96034.0
2021-11-10 15:45:00,35.88,35.92,35.86,35.88,116928.0,32.7062,32.7426,32.6879,32.7062,116928.0
2021-11-10 15:50:00,35.89,35.95,35.86,35.91,213239.0,32.7153,32.77,32.6879,32.7335,213239.0
2021-11-10 15:55:00,35.91,35.92,35.86,35.86,611590.0,32.7335,32.7426,32.6879,32.6879,611590.0
2021-11-11 09:30:00,35.85,35.9,35.66,35.77,53829.0,32.6788,32.7244,32.5056,32.6059,53829.0
2021-11-11 09:35:00,35.77,35.81,35.74,35.8,15291.0,32.6059,32.6424,32.5786,32.6332,15291.0
2021-11-11 09:40:00,35.78,35.78,35.64,35.7,27744.0,32.615,32.615,32.4874,32.5421,27744.0
2021-11-11 09:45:00,35.7,35.74,35.68,35.69,25405.0,32.5421,32.5786,32.5239,32.533,25405.0
2021-11-11 09:50:00,35.7,35.71,35.66,35.67,12783.0,32.5421,32.5512,32.5056,32.5147,12783.0
2021-11-11 09:55:00,35.66,35.73,35.65,35.7,16440.0,32.5056,32.5694,32.4965,32.5421,16440.0
2021-11-11 10:00:00,35.7,35.7,35.64,35.66,26170.0,32.5421,32.5421,32.4874,32.5056,26170.0
2021-11-11 10:05:00,35.68,35.68,35.59,35.62,17812.0,32.5239,32.5239,32.4418,32.4692,17812.0
2021-11-11 10:10:00,35.61,35.63,35.58,35.63,7100.0,32.46,32.4783,32.4327,32.4783,7100.0
2021-11-11 10:15:00,35.63,35.64,35.59,35.61,16732.0,32.4783,32.4874,32.4418,32.46,16732.0
2021-11-11 10:20:00,35.62,35.64,35.59,35.61,12710.0,32.4692,32.4874,32.4418,32.46,12710.0
2021-11-11 10:25:00,35.61,35.63,35.59,35.61,8235.0,32.46,32.4783,32.4418,32.46,8235.0
2021-11-11 10:30:00,35.61,35.67,35.57,35.67,16912.0,32.46,32.5147,32.4236,32.5147,16912.0
2021-11-11 10:35:00,35.67,35.67,35.62,35.62,16991.0,32.5147,32.5147,32.4692,32.4692,16991.0
2021-11-11 10:40:00,35.62,35.67,35.54,35.67,37304.0,32.4692,32.5147,32.3962,32.5147,37304.0
2021-11-11 10:45:00,35.66,35.67,35.57,35.58,14427.0,32.5056,32.5147,32.4236,32.4327,14427.0
2021-11-11 10:50:00,35.57,35.61,35.56,35.61,18834.0,32.4236,32.46,32.4145,32.46,18834.0
2021-11-11 10:55:00,35.61,35.61,35.56,35.59,12682.0,32.46,32.46,32.4145,32.4418,12682.0
2021-11-11 11:00:00,35.59,35.6,35.57,35.58,6118.0,32.4418,32.4509,32.4236,32.4327,6118.0
2021-11-11 11:05:00,35.57,35.61,35.56,35.61,20386.0,32.4236,32.46,32.4145,32.46,20386.0
2021-11-11 11:10:00,35.6,35.66,35.6,35.66,6487.0,32.4509,32.5056,32.4509,32.5056,6487.0
2021-11-11 11:15:00,35.66,35.68,35.63,35.68,15413.0,32.5056,32.5239,32.4783,32.5239,15413.0
2021-11-11 11:20:00,35.68,35.7,35.66,35.7,8744.0,32.5239,32.5421,32.5056,32.5421,8744.0
2021-11-11 11:25:00,35.7,35.71,35.68,35.7,8410.0,32.5421,32.5512,32.5239,32.5421,8410.0
2021-11-11 11:30:00,35.69,35.7,35.68,35.69,8831.0,32.533,32.5421,32.5239,32.533,8831.0
2021-11-11 11:35:00,35.68,35.72,35.68,35.72,3645.0,32.5239,32.5603,32.5239,32.5603,3645.0
2021-11-11 11:40:00,35.72,35.73,35.67,35.68,10205.0,32.5603,32.5694,32.5147,32.5239,10205.0
2021-11-11 11:45:00,35.69,35.69,35.66,35.68,18280.0,32.533,32.533,32.5056,32.5239,18280.0
2021-11-11 11:50:00,35.68,35.71,35.67,35.69,6659.0,32.5239,32.5512,32.5147,32.533,6659.0
2021-11-11 11:55:00,35.7,35.71,35.68,35.68,7196.0,32.5421,32.5512,32.5239,32.5239,7196.0
2021-11-11 12:00:00,35.68,35.69,35.68,35.69,6422.0,32.5239,32.533,32.5239,32.533,6422.0
2021-11-11 12:05:00,35.69,35.77,35.68,35.71,44557.0,32.533,32.6059,32.5239,32.5512,44557.0
2021-11-11 12:10:00,35.71,35.73,35.7,35.72,17957.0,32.5512,32.5694,32.5421,32.5603,17957.0
2021-11-11 12:15:00,35.72,35.73,35.68,35.7,17194.0,32.5603,32.5694,32.5239,32.5421,17194.0
2021-11-11 12:20:00,35.7,35.72,35.67,35.68,7098.0,32.5421,32.5603,32.5147,32.5239,7098.0
2021-11-11 12:25:00,35.68,35.7,35.68,35.7,5273.0,32.5239,32.5421,32.5239,32.5421,5273.0
2021-11-11 12:30:00,35.7,35.72,35.69,35.7,9084.0,32.5421,32.5603,32.533,32.5421,9084.0
2021-11-11 12:35:00,35.7,35.72,35.69,35.71,11976.0,32.5421,32.5603,32.533,32.5512,11976.0
2021-11-11 12:40:00,35.71,35.72,35.69,35.69,4036.0,32.5512,32.5603,32.533,32.533,4036.0
2021-11-11 12:45:00,35.7,35.71,35.69,35.7,3716.0,32.5421,32.5512,32.533,32.5421,3716.0
2021-11-11 12:50:00,35.7,35.71,35.69,35.7,8826.0,32.5421,32.5512,32.533,32.5421,8826.0
2021-11-11 12:55:00,35.7,35.71,35.69,35.7,7137.0,32.5421,32.5512,32.533,32.5421,7137.0
2021-11-11 13:00:00,35.7,35.72,35.69,35.71,17324.0,32.5421,32.5603,32.533,32.5512,17324.0
2021-11-11 13:05:00,35.71,35.72,35.68,35.69,12721.0,32.5512,32.5603,32.5239,32.533,12721.0
2021-11-11 13:10:00,35.69,35.7,35.68,35.69,4678.0,32.533,32.5421,32.5239,32.533,4678.0
2021-11-11 13:15:00,35.69,35.74,35.69,35.72,8971.0,32.533,32.5786,32.533,32.5603,8971.0
2021-11-11 13:20:00,35.73,35.74,35.71,35.72,3803.0,32.5694,32.5786,32.5512,32.5603,3803.0
2021-11-11 13:25:00,35.72,35.73,35.71,35.71,5923.0,32.5603,32.5694,32.5512,32.5512,5923.0
2021-11-11 13:30:00,35.72,35.72,35.69,35.72,11689.0,32.5603,32.5603,32.533,32.5603,11689.0
2021-11-11 13:35:00,35.72,35.74,35.71,35.72,5632.0,32.5603,32.5786,32.5512,32.5603,5632.0
2021-11-11 13:40:00,35.72,35.73,35.7,35.7,7521.0,32.5603,32.5694,32.5421,32.5421,7521.0
2021-11-11 13:45:00,35.7,35.72,35.7,35.7,7212.0,32.5421,32.5603,32.5421,32.5421,7212.0
2021-11-11 13:50:00,35.7,35.73,35.7,35.73,8292.0,32.5421,32.5694,32.5421,32.5694,8292.0
2021-11-11 13:55:00,35.73,35.73,35.71,35.73,10868.0,32.5694,32.5694,32.5512,32.5694,10868.0
2021-11-11 14:00:00,35.73,35.74,35.72,35.73,15065.0,32.5694,32.5786,32.5603,32.5694,15065.0
2021-11-11 14:05:00,35.73,35.74,35.71,35.72,15335.0,32.5694,32.5786,32.5512,32.5603,15335.0
2021-11-11 14:10:00,35.72,35.73,35.71,35.71,12835.0,32.5603,32.5694,32.5512,32.5512,12835.0
2021-11-11 14:15:00,35.71,35.72,35.71,35.72,14809.0,32.5512,32.5603,32.5512,32.5603,14809.0
2021-11-11 14:20:00,35.72,35.72,35.68,35.7,28987.0,32.5603,32.5603,32.5239,32.5421,28987.0
2021-11-11 14:25:00,35.7,35.71,35.68,35.69,11073.0,32.5421,32.5512,32.5239,32.533,11073.0
2021-11-11 14:30:00,35.69,35.72,35.68,35.72,17514.0,32.533,32.5603,32.5239,32.5603,17514.0
2021-11-11 14:35:00,35.72,35.75,35.71,35.73,16833.0,32.5603,32.5877,32.5512,32.5694,16833.0
2021-11-11 14:40:00,35.74,35.76,35.73,35.73,11412.0,32.5786,32.5968,32.5694,32.5694,11412.0
2021-11-11 14:45:00,35.73,35.73,35.72,35.72,7205.0,32.5694,32.5694,32.5603,32.5603,7205.0
2021-11-11 14:50:00,35.73,35.73,35.71,35.71,7707.0,32.5694,32.5694,32.5512,32.5512,7707.0
2021-11-11 14:55:00,35.71,35.74,35.7,35.73,12370.0,32.5512,32.5786,32.5421,32.5694,12370.0
2021-11-11 15:00:00,35.73,35.74,35.7,35.71,19850.0,32.5694,32.5786,32.5421,32.5512,19850.0
2021-11-11 15:05:00,35.7,35.72,35.7,35.7,12707.0,32.5421,32.5603,32.5421,32.5421,12707.0
2021-11-11 15:10:00,35.7,35.73,35.69,35.71,29078.0,32.5421,32.5694,32.533,32.5512,29078.0
2021-11-11 15:15:00,35.72,35.72,35.69,35.7,9889.0,32.5603,32.5603,32.533,32.5421,9889.0
2021-11-11 15:20:00,35.7,35.76,35.69,35.74,19600.0,32.5421,32.5968,32.533,32.5786,19600.0
2021-11-11 15:25:00,35.73,35.74,35.72,35.73,8058.0,32.5694,32.5786,32.5603,32.5694,8058.0
2021-11-11 15:30:00,35.73,35.73,35.67,35.67,31056.0,32.5694,32.5694,32.5147,32.5147,31056.0
2021-11-11 15:35:00,35.67,35.7,35.66,35.7,21301.0,32.5147,32.5421,32.5056,32.5421,21301.0
2021-11-11 15:40:00,35.7,35.72,35.68,35.69,20232.0,32.5421,32.5603,32.5239,32.533,20232.0
2021-11-11 15:45:00,35.69,35.69,35.66,35.66,54739.0,32.533,32.533,32.5056,32.5056,54739.0
2021-11-11 15:50:00,35.66,35.69,35.65,35.66,274800.0,32.5056,32.533,32.4965,32.5056,274800.0
2021-11-11 15:55:00,35.66,35.67,35.6,35.62,304548.0,32.5056,32.5147,32.4509,32.4692,304548.0
2021-11-12 09:30:00,35.61,35.7,35.56,35.66,51994.0,32.46,32.5421,32.4145,32.5056,51994.0
2021-11-12 09:35:00,35.67,35.75,35.64,35.72,18550.0,32.5147,32.5877,32.4874,32.5603,18550.0
2021-11-12 09:40:00,35.73,35.75,35.69,35.74,25128.0,32.5694,32.5877,32.533,32.5786,25128.0
2021-11-12 09:45:00,35.73,35.76,35.7,35.71,93681.0,32.5694,32.5968,32.5421,32.5512,93681.0
2021-11-12 09:50:00,35.71,35.72,35.67,35.68,21114.0,32.5512,32.5603,32.5147,32.5239,21114.0
2021-11-12 09:55:00,35.69,35.71,35.65,35.65,16972.0,32.533,32.5512,32.4965,32.4965,16972.0
2021-11-12 10:00:00,35.65,35.65,35.58,35.61,16718.0,32.4965,32.4965,32.4327,32.46,16718.0
2021-11-12 10:05:00,35.62,35.63,35.61,35.63,9150.0,32.4692,32.4783,32.46,32.4783,9150.0
2021-11-12 10:10:00,35.63,35.65,35.59,35.6,17155.0,32.4783,32.4965,32.4418,32.4509,17155.0
2021-11-12 10:15:00,35.6,35.6,35.56,35.58,30940.0,32.4509,32.4509,32.4145,32.4327,30940.0
2021-11-12 10:20:00,35.57,35.61,35.57,35.59,29198.0,32.4236,32.46,32.4236,32.4418,29198.0
2021-11-12 10:25:00,35.58,35.59,35.53,35.55,22954.0,32.4327,32.4418,32.3871,32.4054,22954.0
2021-11-12 10:30:00,35.55,35.56,35.5,35.5,31213.0,32.4054,32.4145,32.3598,32.3598,31213.0
2021-11-12 10:35:00,35.51,35.52,35.45,35.46,54332.0,32.3689,32.378,32.3142,32.3233,54332.0
2021-11-12 10:40:00,35.46,35.48,35.46,35.46,41919.0,32.3233,32.3415,32.3233,32.3233,41919.0
2021-11-12 10:45:00,35.45,35.54,35.45,35.51,31769.0,32.3142,32.3962,32.3142,32.3689,31769.0
2021-11-12 10:50:00,35.52,35.54,35.5,35.54,15675.0,32.378,32.3962,32.3598,32.3962,15675.0
2021-11-12 10:55:00,35.53,35.58,35.53,35.57,23237.0,32.3871,32.4327,32.3871,32.4236,23237.0
2021-11-12 11:00:00,35.57,35.7,35.56,35.69,16827.0,32.4236,32.5421,32.4145,32.533,16827.0
2021-11-12 11:05:00,35.7,35.71,35.64,35.66,65146.0,32.5421,32.5512,32.4874,32.5056,65146.0
2021-11-12 11:10:00,35.66,35.66,35.64,35.64,8883.0,32.5056,32.5056,32.4874,32.4874,8883.0
2021-11-12 11:15:00,35.64,35.71,35.63,35.7,35700.0,32.4874,32.5512,32.4783,32.5421,35700.0
2021-11-12 11:20:00,35.7,35.72,35.69,35.69,15805.0,32.5421,32.5603,32.533,32.533,15805.0
2021-11-12 11:25:00,35.69,35.75,35.69,35.74,25137.0,32.533,32.5877,32.533,32.5786,25137.0
2021-11-12 11:30:00,35.73,35.76,35.73,35.75,12280.0,32.5694,32.5968,32.5694,32.5877,12280.0
2021-11-12 11:35:00,35.75,35.77,35.72,35.76,32241.0,32.5877,32.6059,32.5603,32.5968,32241.0
2021-11-12 11:40:00,35.77,35.78,35.73,35.73,84239.0,32.6059,32.615,32.5694,32.5694,84239.0
2021-11-12 11:45:00,35.73,35.75,35.72,35.75,25312.0,32.5694,32.5877,32.5603,32.5877,25312.0
2021-11-12 11:50:00,35.75,35.76,35.73,35.74,49182.0,32.5877,32.5968,32.5694,32.5786,49182.0
2021-11-12 11:55:00,35.74,35.76,35.73,35.75,25093.0,32.5786,32.5968,32.5694,32.5877,25093.0
2021-11-12 12:00:00,35.75,35.78,35.73,35.73,92709.0,32.5877,32.615,32.5694,32.5694,92709.0
2021-11-12 12:05:00,35.73,35.76,35.73,35.73,25417.0,32.5694,32.5968,32.5694,32.5694,25417.0
2021-11-12 12:10:00,35.73,35.76,35.73,35.74,78987.0,32.5694,32.5968,32.5694,32.5786,78987.0
2021-11-12 12:15:00,35.73,35.74,35.71,35.72,8782.0,32.5694,32.5786,32.5512,32.5603,8782.0
2021-11-12 12:20:00,35.72,35.72,35.69,35.71,32142.0,32.5603,32.5603,32.533,32.5512,32142.0
2021-11-12 12:25:00,35.71,35.73,35.7,35.73,7404.0,32.5512,32.5694,32.5421,32.5694,7404.0
2021-11-12 12:30:00,35.72,35.75,35.72,35.75,20010.0,32.5603,32.5877,32.5603,32.5877,20010.0
2021-11-12 12:35:00,35.75,35.75,35.73,35.73,27895.0,32.5877,32.5877,32.5694,32.5694,27895.0
2021-11-12 12:40:00,35.73,35.74,35.72,35.73,11693.0,32.5694,32.5786,32.5603,32.5694,11693.0
2021-11-12 12:45:00,35.72,35.75,35.71,35.75,14489.0,32.5603,32.5877,32.5512,32.5877,14489.0
2021-11-12 12:50:00,35.76,35.81,35.75,35.81,24063.0,32.5968,32.6424,32.5877,32.6424,24063.0
2021-11-12 12:55:00,35.8,35.81,35.78,35.81,13824.0,32.6332,32.6424,32.615,32.6424,13824.0
2021-11-12 13:00:00,35.81,35.84,35.78,35.84,38655.0,32.6424,32.6697,32.615,32.6697,38655.0
2021-11-12 13:05:00,35.84,35.86,35.82,35.82,7548.0,32.6697,32.6879,32.6515,32.6515,7548.0
2021-11-12 13:10:00,35.83,35.84,35.79,35.8,27590.0,32.6606,32.6697,32.6241,32.6332,27590.0
2021-11-12 13:15:00,35.8,35.83,35.79,35.82,14931.0,32.6332,32.6606,32.6241,32.6515,14931.0
2021-11-12 13:20:00,35.82,35.82,35.8,35.82,6791.0,32.6515,32.6515,32.6332,32.6515,6791.0
2021-11-12 13:25:00,35.82,35.82,35.8,35.8,8808.0,32.6515,32.6515,32.6332,32.6332,8808.0
2021-11-12 13:30:00,35.81,35.86,35.8,35.84,14198.0,32.6424,32.6879,32.6332,32.6697,14198.0
2021-11-12 13:35:00,35.85,35.86,35.82,35.83,21465.0,32.6788,32.6879,32.6515,32.6606,21465.0
2021-11-12 13:40:00,35.83,35.83,35.8,35.82,9111.0,32.6606,32.6606,32.6332,32.6515,9111.0
2021-11-12 13:45:00,35.82,35.83,35.81,35.82,5181.0,32.6515,32.6606,32.6424,32.6515,5181.0
2021-11-12 13:50:00,35.83,35.85,35.82,35.84,10844.0,32.6606,32.6788,32.6515,32.6697,10844.0
2021-11-12 13:55:00,35.84,35.86,35.84,35.84,11474.0,32.6697,32.6879,32.6697,32.6697,11474.0
2021-11-12 14:00:00,35.84,35.85,35.81,35.83,24839.0,32.6697,32.6788,32.6424,32.6606,24839.0
2021-11-12 14:05:00,35.84,35.84,35.8,35.8,15791.0,32.6697,32.6697,32.6332,32.6332,15791.0
2021-11-12 14:10:00,35.81,35.81,35.79,35.79,4656.0,32.6424,32.6424,32.6241,32.6241,4656.0
2021-11-12 14:15:00,35.8,35.81,35.78,35.81,21339.0,32.6332,32.6424,32.615,32.6424,21339.0
2021-11-12 14:20:00,35.8,35.81,35.79,35.8,6897.0,32.6332,32.6424,32.6241,32.6332,6897.0
2021-11-12 14:25:00,35.8,35.81,35.77,35.77,14552.0,32.6332,32.6424,32.6059,32.6059,14552.0
2021-11-12 14:30:00,35.77,35.78,35.76,35.77,5394.0,32.6059,32.615,32.5968,32.6059,5394.0
2021-11-12 14:35:00,35.77,35.77,35.75,35.77,15526.0,32.6059,32.6059,32.5877,32.6059,15526.0
2021-11-12 14:40:00,35.77,35.79,35.76,35.79,11058.0,32.6059,32.6241,32.5968,32.6241,11058.0
2021-11-12 14:45:00,35.8,35.8,35.78,35.78,4912.0,32.6332,32.6332,32.615,32.615,4912.0
2021-11-12 14:50:00,35.79,35.79,35.78,35.79,3201.0,32.6241,32.6241,32.615,32.6241,3201.0
2021-11-12 14:55:00,35.79,35.82,35.78,35.82,8665.0,32.6241,32.6515,32.615,32.6515,8665.0
2021-11-12 15:00:00,35.82,35.82,35.78,35.78,21699.0,32.6515,32.6515,32.615,32.615,21699.0
2021-11-12 15:05:00,35.79,35.8,35.78,35.79,19859.0,32.6241,32.6332,32.615,32.6241,19859.0
2021-11-12 15:10:00,35.8,35.8,35.77,35.77,12485.0,32.6332,32.6332,32.6059,32.6059,12485.0
2021-11-12 15:15:00,35.77,35.79,35.76,35.79,18745.0,32.6059,32.6241,32.5968,32.6241,18745.0
2021-11-12 15:20:00,35.79,35.79,35.77,35.77,18205.0,32.6241,32.6241,32.6059,32.6059,18205.0
2021-11-12 15:25:00,35.77,35.78,35.76,35.77,8182.0,32.6059,32.615,32.5968,32.6059,8182.0
2021-11-12 15:30:00,35.77,35.79,35.76,35.77,37893.0,32.6059,32.6241,32.5968,32.6059,37893.0
2021-11-12 15:35:00,35.78,35.79,35.74,35.76,31669.0,32.615,32.6241,32.5786,32.5968,31669.0
2021-11-12 15:40:00,35.76,35.77,35.74,35.75,24142.0,32.5968,32.6059,32.5786,32.5877,24142.0
2021-11-12 15:45:00,35.76,35.76,35.71,35.72,52066.0,32.5968,32.5968,32.5512,32.5603,52066.0
2021-11-12 15:50:00,35.71,35.75,35.69,35.7,118086.0,32.5512,32.5877,32.533,32.5421,118086.0
2021-11-12 15:55:00,35.7,35.75,35.65,35.65,531061.0,32.5421,32.5877,32.4965,32.4965,531061.0
2021-11-15 09:30:00,35.57,35.59,35.44,35.53,64476.0,32.4236,32.4418,32.3051,32.3871,64476.0
2021-11-15 09:35:00,35.53,35.58,35.45,35.45,15871.0,32.3871,32.4327,32.3142,32.3142,15871.0
2021-11-15 09:40:00,35.45,35.48,35.42,35.48,14385.0,32.3142,32.3415,32.2869,32.3415,14385.0
2021-11-15 09:45:00,35.47,35.53,35.44,35.5,20436.0,32.3324,32.3871,32.3051,32.3598,20436.0
2021-11-15 09:50:00,35.48,35.49,35.4,35.41,9163.0,32.3415,32.3507,32.2686,32.2777,9163.0
2021-11-15 09:55:00,35.4,35.5,35.4,35.49,16498.0,32.2686,32.3598,32.2686,32.3507,16498.0
2021-11-15 10:00:00,35.48,35.49,35.42,35.44,17851.0,32.3415,32.3507,32.2869,32.3051,17851.0
2021-11-15 10:05:00,35.44,35.49,35.43,35.47,11796.0,32.3051,32.3507,32.296,32.3324,11796.0
2021-11-15 10:10:00,35.47,35.54,35.46,35.51,88264.0,32.3324,32.3962,32.3233,32.3689,88264.0
2021-11-15 10:15:00,35.51,35.52,35.49,35.49,17998.0,32.3689,32.378,32.3507,32.3507,17998.0
2021-11-15 10:20:00,35.5,35.53,35.49,35.52,69786.0,32.3598,32.3871,32.3507,32.378,69786.0
2021-11-15 10:25:00,35.52,35.6,35.52,35.59,8457.0,32.378,32.4509,32.378,32.4418,8457.0
2021-11-15 10:30:00,35.59,35.63,35.59,35.61,14604.0,32.4418,32.4783,32.4418,32.46,14604.0
2021-11-15 10:35:00,35.61,35.63,35.6,35.63,10363.0,32.46,32.4783,32.4509,32.4783,10363.0
2021-11-15 10:40:00,35.64,35.65,35.62,35.64,10728.0,32.4874,32.4965,32.4692,32.4874,10728.0
2021-11-15 10:45:00,35.64,35.65,35.62,35.64,11973.0,32.4874,32.4965,32.4692,32.4874,11973.0
2021-11-15 10:50:00,35.64,35.65,35.63,35.64,4000.0,32.4874,32.4965,32.4783,32.4874,4000.0
2021-11-15 10:55:00,35.64,35.64,35.6,35.61,6337.0,32.4874,32.4874,32.4509,32.46,6337.0
2021-11-15 11:00:00,35.61,35.65,35.6,35.63,7659.0,32.46,32.4965,32.4509,32.4783,7659.0
2021-11-15 11:05:00,35.64,35.64,35.61,35.63,8587.0,32.4874,32.4874,32.46,32.4783,8587.0
2021-11-15 11:10:00,35.62,35.65,35.62,35.64,4856.0,32.4692,32.4965,32.4692,32.4874,4856.0
2021-11-15 11:15:00,35.65,35.65,35.61,35.62,16327.0,32.4965,32.4965,32.46,32.4692,16327.0
2021-11-15 11:20:00,35.63,35.64,35.62,35.64,6162.0,32.4783,32.4874,32.4692,32.4874,6162.0
2021-11-15 11:25:00,35.64,35.64,35.61,35.63,12633.0,32.4874,32.4874,32.46,32.4783,12633.0
2021-11-15 11:30:00,35.63,35.64,35.62,35.64,18676.0,32.4783,32.4874,32.4692,32.4874,18676.0
2021-11-15 11:35:00,35.63,35.64,35.62,35.64,8661.0,32.4783,32.4874,32.4692,32.4874,8661.0
2021-11-15 11:40:00,35.64,35.65,35.58,35.59,22459.0,32.4874,32.4965,32.4327,32.4418,22459.0
2021-11-15 11:45:00,35.59,35.6,35.56,35.58,13893.0,32.4418,32.4509,32.4145,32.4327,13893.0
2021-11-15 11:50:00,35.57,35.58,35.55,35.58,7132.0,32.4236,32.4327,32.4054,32.4327,7132.0
2021-11-15 11:55:00,35.58,35.6,35.58,35.59,4950.0,32.4327,32.4509,32.4327,32.4418,4950.0
2021-11-15 12:00:00,35.59,35.61,35.55,35.55,10185.0,32.4418,32.46,32.4054,32.4054,10185.0
2021-11-15 12:05:00,35.55,35.57,35.54,35.57,9079.0,32.4054,32.4236,32.3962,32.4236,9079.0
2021-11-15 12:10:00,35.57,35.59,35.55,35.55,8576.0,32.4236,32.4418,32.4054,32.4054,8576.0
2021-11-15 12:15:00,35.55,35.57,35.54,35.57,7759.0,32.4054,32.4236,32.3962,32.4236,7759.0
2021-11-15 12:20:00,35.57,35.59,35.54,35.58,17140.0,32.4236,32.4418,32.3962,32.4327,17140.0
2021-11-15 12:25:00,35.59,35.6,35.57,35.57,9794.0,32.4418,32.4509,32.4236,32.4236,9794.0
2021-11-15 12:30:00,35.58,35.6,35.56,35.59,14407.0,32.4327,32.4509,32.4145,32.4418,14407.0
2021-11-15 12:35:00,35.59,35.6,35.57,35.58,7608.0,32.4418,32.4509,32.4236,32.4327,7608.0
2021-11-15 12:40:00,35.58,35.58,35.55,35.58,10209.0,32.4327,32.4327,32.4054,32.4327,10209.0
2021-11-15 12:45:00,35.58,35.59,35.57,35.58,10613.0,32.4327,32.4418,32.4236,32.4327,10613.0
2021-11-15 12:50:00,35.59,35.61,35.58,35.59,5474.0,32.4418,32.46,32.4327,32.4418,5474.0
2021-11-15 12:55:00,35.59,35.62,35.58,35.62,9352.0,32.4418,32.4692,32.4327,32.4692,9352.0
2021-11-15 13:00:00,35.62,35.62,35.6,35.62,8432.0,32.4692,32.4692,32.4509,32.4692,8432.0
2021-11-15 13:05:00,35.61,35.62,35.61,35.62,2225.0,32.46,32.4692,32.46,32.4692,2225.0
2021-11-15 13:10:00,35.62,35.67,35.61,35.66,39286.0,32.4692,32.5147,32.46,32.5056,39286.0
2021-11-15 13:15:00,35.65,35.67,35.62,35.62,13017.0,32.4965,32.5147,32.4692,32.4692,13017.0
2021-11-15 13:20:00,35.62,35.64,35.61,35.62,6891.0,32.4692,32.4874,32.46,32.4692,6891.0
2021-11-15 13:25:00,35.61,35.65,35.61,35.64,12228.0,32.46,32.4965,32.46,32.4874,12228.0
2021-11-15 13:30:00,35.65,35.65,35.63,35.65,4038.0,32.4965,32.4965,32.4783,32.4965,4038.0
2021-11-15 13:35:00,35.65,35.65,35.64,35.64,7551.0,32.4965,32.4965,32.4874,32.4874,7551.0
2021-11-15 13:40:00,35.64,35.64,35.61,35.61,8868.0,32.4874,32.4874,32.46,32.46,8868.0
2021-11-15 13:45:00,35.62,35.62,35.6,35.61,4107.0,32.4692,32.4692,32.4509,32.46,4107.0
2021-11-15 13:50:00,35.61,35.62,35.59,35.62,8677.0,32.46,32.4692,32.4418,32.4692,8677.0
2021-11-15 13:55:00,35.62,35.64,35.61,35.62,15511.0,32.4692,32.4874,32.46,32.4692,15511.0
2021-11-15 14:00:00,35.61,35.65,35.61,35.65,5887.0,32.46,32.4965,32.46,32.4965,5887.0
2021-11-15 14:05:00,35.65,35.66,35.62,35.63,11876.0,32.4965,32.5056,32.4692,32.4783,11876.0
2021-11-15 14:10:00,35.62,35.63,35.61,35.62,15956.0,32.4692,32.4783,32.46,32.4692,15956.0
2021-11-15 14:15:00,35.61,35.64,35.61,35.63,9128.0,32.46,32.4874,32.46,32.4783,9128.0
2021-11-15 14:20:00,35.64,35.64,35.62,35.62,4272.0,32.4874,32.4874,32.4692,32.4692,4272.0
2021-11-15 14:25:00,35.63,35.63,35.6,35.61,7037.0,32.4783,32.4783,32.4509,32.46,7037.0
2021-11-15 14:30:00,35.61,35.62,35.61,35.61,4511.0,32.46,32.4692,32.46,32.46,4511.0
2021-11-15 14:35:00,35.62,35.62,35.6,35.62,5990.0,32.4692,32.4692,32.4509,32.4692,5990.0
2021-11-15 14:40:00,35.61,35.62,35.59,35.59,18494.0,32.46,32.4692,32.4418,32.4418,18494.0
2021-11-15 14:45:00,35.59,35.6,35.57,35.59,21669.0,32.4418,32.4509,32.4236,32.4418,21669.0
2021-11-15 14:50:00,35.59,35.6,35.57,35.58,6330.0,32.4418,32.4509,32.4236,32.4327,6330.0
2021-11-15 14:55:00,35.58,35.59,35.56,35.57,12585.0,32.4327,32.4418,32.4145,32.4236,12585.0
2021-11-15 15:00:00,35.56,35.58,35.55,35.58,11318.0,32.4145,32.4327,32.4054,32.4327,11318.0
2021-11-15 15:05:00,35.58,35.58,35.55,35.55,15103.0,32.4327,32.4327,32.4054,32.4054,15103.0
2021-11-15 15:10:00,35.55,35.58,35.53,35.57,23921.0,32.4054,32.4327,32.3871,32.4236,23921.0
2021-11-15 15:15:00,35.57,35.58,35.55,35.58,11587.0,32.4236,32.4327,32.4054,32.4327,11587.0
2021-11-15 15:20:00,35.59,35.59,35.57,35.58,20099.0,32.4418,32.4418,32.4236,32.4327,20099.0
2021-11-15 15:25:00,35.58,35.62,35.58,35.62,26590.0,32.4327,32.4692,32.4327,32.4692,26590.0
2021-11-15 15:30:00,35.62,35.62,35.59,35.61,23186.0,32.4692,32.4692,32.4418,32.46,23186.0
2021-11-15 15:35:00,35.6,35.63,35.59,35.62,38819.0,32.4509,32.4783,32.4418,32.4692,38819.0
2021-11-15 15:40:00,35.62,35.64,35.6,35.64,27376.0,32.4692,32.4874,32.4509,32.4874,27376.0
2021-11-15 15:45:00,35.63,35.65,35.61,35.65,26735.0,32.4783,32.4965,32.46,32.4965,26735.0
2021-11-15 15:50:00,35.65,35.7,35.64,35.67,75714.0,32.4965,32.5421,32.4874,32.5147,75714.0
2021-11-15 15:55:00,35.67,35.71,35.67,35.71,191921.0,32.5147,32.5512,32.5147,32.5512,191921.0
2021-11-16 09:30:00,35.96,36.07,35.89,36.0,50133.0,32.7791,32.8794,32.7153,32.8156,50133.0
2021-11-16 09:35:00,35.99,36.02,35.96,36.01,16397.0,32.8064,32.8338,32.7791,32.8247,16397.0
2021-11-16 09:40:00,36.02,36.04,35.96,36.0,66180.0,32.8338,32.852,32.7791,32.8156,66180.0
2021-11-16 09:45:00,36.01,36.02,35.95,35.98,16004.0,32.8247,32.8338,32.77,32.7973,16004.0
2021-11-16 09:50:00,35.98,35.99,35.93,35.96,98134.0,32.7973,32.8064,32.7517,32.7791,98134.0
2021-11-16 09:55:00,35.97,35.98,35.93,35.94,15025.0,32.7882,32.7973,32.7517,32.7609,15025.0
2021-11-16 10:00:00,35.94,36.0,35.84,35.87,176382.0,32.7609,32.8156,32.6697,32.6971,176382.0
2021-11-16 10:05:00,35.87,35.9,35.86,35.9,16445.0,32.6971,32.7244,32.6879,32.7244,16445.0
2021-11-16 10:10:00,35.89,35.94,35.89,35.93,73299.0,32.7153,32.7609,32.7153,32.7517,73299.0
2021-11-16 10:15:00,35.94,35.94,35.9,35.91,16935.0,32.7609,32.7609,32.7244,32.7335,16935.0
2021-11-16 10:20:00,35.91,35.95,35.89,35.92,12725.0,32.7335,32.77,32.7153,32.7426,12725.0
2021-11-16 10:25:00,35.93,35.94,35.89,35.93,10413.0,32.7517,32.7609,32.7153,32.7517,10413.0
2021-11-16 10:30:00,35.94,35.94,35.85,35.86,21791.0,32.7609,32.7609,32.6788,32.6879,21791.0
2021-11-16 10:35:00,35.86,35.87,35.82,35.82,11103.0,32.6879,32.6971,32.6515,32.6515,11103.0
2021-11-16 10:40:00,35.82,35.83,35.8,35.8,5183.0,32.6515,32.6606,32.6332,32.6332,5183.0
2021-11-16 10:45:00,35.8,35.8,35.76,35.77,16278.0,32.6332,32.6332,32.5968,32.6059,16278.0
2021-11-16 10:50:00,35.77,35.77,35.73,35.74,4213.0,32.6059,32.6059,32.5694,32.5786,4213.0
2021-11-16 10:55:00,35.75,35.75,35.72,35.74,8124.0,32.5877,32.5877,32.5603,32.5786,8124.0
2021-11-16 11:00:00,35.73,35.74,35.72,35.73,11259.0,32.5694,32.5786,32.5603,32.5694,11259.0
2021-11-16 11:05:00,35.72,35.75,35.7,35.75,7521.0,32.5603,32.5877,32.5421,32.5877,7521.0
2021-11-16 11:10:00,35.75,35.76,35.73,35.73,10139.0,32.5877,32.5968,32.5694,32.5694,10139.0
2021-11-16 11:15:00,35.72,35.77,35.72,35.75,12817.0,32.5603,32.6059,32.5603,32.5877,12817.0
2021-11-16 11:20:00,35.76,35.76,35.72,35.73,5418.0,32.5968,32.5968,32.5603,32.5694,5418.0
2021-11-16 11:25:00,35.73,35.77,35.72,35.75,9199.0,32.5694,32.6059,32.5603,32.5877,9199.0
2021-11-16 11:30:00,35.75,35.77,35.74,35.77,5426.0,32.5877,32.6059,32.5786,32.6059,5426.0
2021-11-16 11:35:00,35.77,35.81,35.76,35.8,8262.0,32.6059,32.6424,32.5968,32.6332,8262.0
2021-11-16 11:40:00,35.8,35.8,35.75,35.76,18060.0,32.6332,32.6332,32.5877,32.5968,18060.0
2021-11-16 11:45:00,35.77,35.79,35.75,35.77,10607.0,32.6059,32.6241,32.5877,32.6059,10607.0
2021-11-16 11:50:00,35.77,35.77,35.71,35.73,18811.0,32.6059,32.6059,32.5512,32.5694,18811.0
2021-11-16 11:55:00,35.73,35.77,35.72,35.73,13853.0,32.5694,32.6059,32.5603,32.5694,13853.0
2021-11-16 12:00:00,35.73,35.76,35.71,35.72,9339.0,32.5694,32.5968,32.5512,32.5603,9339.0
2021-11-16 12:05:00,35.72,35.74,35.69,35.73,29100.0,32.5603,32.5786,32.533,32.5694,29100.0
2021-11-16 12:10:00,35.73,35.73,35.69,35.69,10228.0,32.5694,32.5694,32.533,32.533,10228.0
2021-11-16 12:15:00,35.69,35.73,35.68,35.72,23973.0,32.533,32.5694,32.5239,32.5603,23973.0
2021-11-16 12:20:00,35.73,35.74,35.72,35.73,7259.0,32.5694,32.5786,32.5603,32.5694,7259.0
2021-11-16 12:25:00,35.72,35.74,35.71,35.72,14228.0,32.5603,32.5786,32.5512,32.5603,14228.0
2021-11-16 12:30:00,35.72,35.76,35.7,35.75,17258.0,32.5603,32.5968,32.5421,32.5877,17258.0
2021-11-16 12:35:00,35.76,35.77,35.74,35.77,6869.0,32.5968,32.6059,32.5786,32.6059,6869.0
2021-11-16 12:40:00,35.77,35.79,35.76,35.77,7534.0,32.6059,32.6241,32.5968,32.6059,7534.0
2021-11-16 12:45:00,35.78,35.8,35.77,35.77,14159.0,32.615,32.6332,32.6059,32.6059,14159.0
2021-11-16 12:50:00,35.77,35.78,35.75,35.76,9620.0,32.6059,32.615,32.5877,32.5968,9620.0
2021-11-16 12:55:00,35.76,35.76,35.71,35.72,10222.0,32.5968,32.5968,32.5512,32.5603,10222.0
2021-11-16 13:00:00,35.72,35.73,35.7,35.7,15402.0,32.5603,32.5694,32.5421,32.5421,15402.0
2021-11-16 13:05:00,35.71,35.74,35.71,35.73,18630.0,32.5512,32.5786,32.5512,32.5694,18630.0
2021-11-16 13:10:00,35.72,35.74,35.71,35.73,10627.0,32.5603,32.5786,32.5512,32.5694,10627.0
2021-11-16 13:15:00,35.73,35.74,35.72,35.73,7779.0,32.5694,32.5786,32.5603,32.5694,7779.0
2021-11-16 13:20:00,35.73,35.77,35.73,35.77,8633.0,32.5694,32.6059,32.5694,32.6059,8633.0
2021-11-16 13:25:00,35.77,35.78,35.76,35.77,4387.0,32.6059,32.615,32.5968,32.6059,4387.0
2021-11-16 13:30:00,35.77,35.79,35.76,35.77,16693.0,32.6059,32.6241,32.5968,32.6059,16693.0
2021-11-16 13:35:00,35.77,35.8,35.77,35.78,18206.0,32.6059,32.6332,32.6059,32.615,18206.0
2021-11-16 13:40:00,35.77,35.78,35.77,35.77,1638.0,32.6059,32.615,32.6059,32.6059,1638.0
2021-11-16 13:45:00,35.77,35.81,35.77,35.8,22217.0,32.6059,32.6424,32.6059,32.6332,22217.0
2021-11-16 13:50:00,35.81,35.81,35.79,35.8,5635.0,32.6424,32.6424,32.6241,32.6332,5635.0
2021-11-16 13:55:00,35.8,35.81,35.79,35.8,9345.0,32.6332,32.6424,32.6241,32.6332,9345.0
2021-11-16 14:00:00,35.8,35.81,35.78,35.79,5394.0,32.6332,32.6424,32.615,32.6241,5394.0
2021-11-16 14:05:00,35.79,35.81,35.78,35.8,12144.0,32.6241,32.6424,32.615,32.6332,12144.0
2021-11-16 14:10:00,35.8,35.81,35.76,35.77,18068.0,32.6332,32.6424,32.5968,32.6059,18068.0
2021-11-16 14:15:00,35.77,35.79,35.76,35.78,5863.0,32.6059,32.6241,32.5968,32.615,5863.0
2021-11-16 14:20:00,35.77,35.79,35.76,35.77,8344.0,32.6059,32.6241,32.5968,32.6059,8344.0
2021-11-16 14:25:00,35.76,35.78,35.75,35.77,7669.0,32.5968,32.615,32.5877,32.6059,7669.0
2021-11-16 14:30:00,35.77,35.79,35.76,35.79,9189.0,32.6059,32.6241,32.5968,32.6241,9189.0
2021-11-16 14:35:00,35.79,35.82,35.78,35.82,21573.0,32.6241,32.6515,32.615,32.6515,21573.0
2021-11-16 14:40:00,35.82,35.82,35.8,35.8,13775.0,32.6515,32.6515,32.6332,32.6332,13775.0
2021-11-16 14:45:00,35.8,35.81,35.76,35.79,125953.0,32.6332,32.6424,32.5968,32.6241,125953.0
2021-11-16 14:50:00,35.79,35.8,35.78,35.79,16764.0,32.6241,32.6332,32.615,32.6241,16764.0
2021-11-16 14:55:00,35.78,35.81,35.78,35.79,20913.0,32.615,32.6424,32.615,32.6241,20913.0
2021-11-16 15:00:00,35.79,35.79,35.75,35.76,18774.0,32.6241,32.6241,32.5877,32.5968,18774.0
2021-11-16 15:05:00,35.76,35.76,35.73,35.75,15469.0,32.5968,32.5968,32.5694,32.5877,15469.0
2021-11-16 15:10:00,35.75,35.76,35.73,35.76,15270.0,32.5877,32.5968,32.5694,32.5968,15270.0
2021-11-16 15:15:00,35.76,35.77,35.74,35.77,25715.0,32.5968,32.6059,32.5786,32.6059,25715.0
2021-11-16 15:20:00,35.77,35.77,35.76,35.77,12153.0,32.6059,32.6059,32.5968,32.6059,12153.0
2021-11-16 15:25:00,35.77,35.77,35.67,35.69,56775.0,32.6059,32.6059,32.5147,32.533,56775.0
2021-11-16 15:30:00,35.69,35.7,35.63,35.64,57559.0,32.533,32.5421,32.4783,32.4874,57559.0
2021-11-16 15:35:00,35.63,35.63,35.6,35.61,60385.0,32.4783,32.4783,32.4509,32.46,60385.0
2021-11-16 15:40:00,35.6,35.64,35.6,35.63,67991.0,32.4509,32.4874,32.4509,32.4783,67991.0
2021-11-16 15:45:00,35.63,35.65,35.61,35.62,75949.0,32.4783,32.4965,32.46,32.4692,75949.0
2021-11-16 15:50:00,35.62,35.65,35.6,35.61,176231.0,32.4692,32.4965,32.4509,32.46,176231.0
2021-11-16 15:55:00,35.61,35.61,35.56,35.58,217354.0,32.46,32.46,32.4145,32.4327,217354.0
2021-11-17 09:30:00,35.49,35.52,35.33,35.45,49530.0,32.3507,32.378,32.2048,32.3142,49530.0
2021-11-17 09:35:00,35.45,35.48,35.41,35.44,32951.0,32.3142,32.3415,32.2777,32.3051,32951.0
2021-11-17 09:40:00,35.44,35.52,35.43,35.49,62100.0,32.3051,32.378,32.296,32.3507,62100.0
2021-11-17 09:45:00,35.48,35.5,35.45,35.48,27747.0,32.3415,32.3598,32.3142,32.3415,27747.0
2021-11-17 09:50:00,35.49,35.62,35.49,35.6,37157.0,32.3507,32.4692,32.3507,32.4509,37157.0
2021-11-17 09:55:00,35.59,35.6,35.55,35.55,8947.0,32.4418,32.4509,32.4054,32.4054,8947.0
2021-11-17 10:00:00,35.55,35.56,35.51,35.52,30111.0,32.4054,32.4145,32.3689,32.378,30111.0
2021-11-17 10:05:00,35.52,35.53,35.49,35.49,18439.0,32.378,32.3871,32.3507,32.3507,18439.0
2021-11-17 10:10:00,35.49,35.52,35.44,35.48,18868.0,32.3507,32.378,32.3051,32.3415,18868.0
2021-11-17 10:15:00,35.48,35.49,35.41,35.46,37891.0,32.3415,32.3507,32.2777,32.3233,37891.0
2021-11-17 10:20:00,35.46,35.46,35.4,35.4,10750.0,32.3233,32.3233,32.2686,32.2686,10750.0
2021-11-17 10:25:00,35.41,35.43,35.39,35.4,16918.0,32.2777,32.296,32.2595,32.2686,16918.0
2021-11-17 10:30:00,35.39,35.46,35.39,35.45,22660.0,32.2595,32.3233,32.2595,32.3142,22660.0
2021-11-17 10:35:00,35.44,35.47,35.42,35.46,21062.0,32.3051,32.3324,32.2869,32.3233,21062.0
2021-11-17 10:40:00,35.46,35.5,35.45,35.48,17971.0,32.3233,32.3598,32.3142,32.3415,17971.0
2021-11-17 10:45:00,35.49,35.51,35.44,35.45,11268.0,32.3507,32.3689,32.3051,32.3142,11268.0
2021-11-17 10:50:00,35.44,35.5,35.44,35.49,19934.0,32.3051,32.3598,32.3051,32.3507,19934.0
2021-11-17 10:55:00,35.49,35.53,35.48,35.51,30802.0,32.3507,32.3871,32.3415,32.3689,30802.0
2021-11-17 11:00:00,35.51,35.55,35.49,35.54,23034.0,32.3689,32.4054,32.3507,32.3962,23034.0
2021-11-17 11:05:00,35.54,35.54,35.51,35.52,7091.0,32.3962,32.3962,32.3689,32.378,7091.0
2021-11-17 11:10:00,35.52,35.52,35.49,35.52,10549.0,32.378,32.378,32.3507,32.378,10549.0
2021-11-17 11:15:00,35.52,35.53,35.49,35.52,10465.0,32.378,32.3871,32.3507,32.378,10465.0
2021-11-17 11:20:00,35.52,35.54,35.51,35.52,28437.0,32.378,32.3962,32.3689,32.378,28437.0
2021-11-17 11:25:00,35.52,35.53,35.49,35.5,29349.0,32.378,32.3871,32.3507,32.3598,29349.0
2021-11-17 11:30:00,35.5,35.54,35.49,35.5,21416.0,32.3598,32.3962,32.3507,32.3598,21416.0
2021-11-17 11:35:00,35.5,35.52,35.49,35.51,17181.0,32.3598,32.378,32.3507,32.3689,17181.0
2021-11-17 11:40:00,35.51,35.53,35.5,35.51,14612.0,32.3689,32.3871,32.3598,32.3689,14612.0
2021-11-17 11:45:00,35.51,35.54,35.5,35.52,9500.0,32.3689,32.3962,32.3598,32.378,9500.0
2021-11-17 11:50:00,35.52,35.53,35.48,35.49,11084.0,32.378,32.3871,32.3415,32.3507,11084.0
2021-11-17 11:55:00,35.48,35.5,35.46,35.48,13117.0,32.3415,32.3598,32.3233,32.3415,13117.0
2021-11-17 12:00:00,35.48,35.51,35.47,35.51,12157.0,32.3415,32.3689,32.3324,32.3689,12157.0
2021-11-17 12:05:00,35.51,35.51,35.49,35.51,14751.0,32.3689,32.3689,32.3507,32.3689,14751.0
2021-11-17 12:10:00,35.51,35.52,35.48,35.52,23680.0,32.3689,32.378,32.3415,32.378,23680.0
2021-11-17 12:15:00,35.52,35.55,35.49,35.5,17603.0,32.378,32.4054,32.3507,32.3598,17603.0
2021-11-17 12:20:00,35.5,35.54,35.49,35.54,18473.0,32.3598,32.3962,32.3507,32.3962,18473.0
2021-11-17 12:25:00,35.55,35.55,35.5,35.5,12855.0,32.4054,32.4054,32.3598,32.3598,12855.0
2021-11-17 12:30:00,35.5,35.51,35.48,35.5,6272.0,32.3598,32.3689,32.3415,32.3598,6272.0
2021-11-17 12:35:00,35.51,35.52,35.48,35.51,10859.0,32.3689,32.378,32.3415,32.3689,10859.0
2021-11-17 12:40:00,35.51,35.51,35.47,35.48,9863.0,32.3689,32.3689,32.3324,32.3415,9863.0
2021-11-17 12:45:00,35.48,35.51,35.47,35.5,15479.0,32.3415,32.3689,32.3324,32.3598,15479.0
2021-11-17 12:50:00,35.5,35.52,35.49,35.52,11477.0,32.3598,32.378,32.3507,32.378,11477.0
2021-11-17 12:55:00,35.52,35.56,35.51,35.55,20065.0,32.378,32.4145,32.3689,32.4054,20065.0
2021-11-17 13:00:00,35.55,35.56,35.52,35.55,18270.0,32.4054,32.4145,32.378,32.4054,18270.0
2021-11-17 13:05:00,35.55,35.58,35.54,35.58,7153.0,32.4054,32.4327,32.3962,32.4327,7153.0
2021-11-17 13:10:00,35.59,35.6,35.54,35.55,21919.0,32.4418,32.4509,32.3962,32.4054,21919.0
2021-11-17 13:15:00,35.55,35.56,35.54,35.56,3560.0,32.4054,32.4145,32.3962,32.4145,3560.0
2021-11-17 13:20:00,35.56,35.58,35.56,35.58,10415.0,32.4145,32.4327,32.4145,32.4327,10415.0
2021-11-17 13:25:00,35.59,35.61,35.58,35.58,15884.0,32.4418,32.46,32.4327,32.4327,15884.0
2021-11-17 13:30:00,35.59,35.59,35.57,35.59,14460.0,32.4418,32.4418,32.4236,32.4418,14460.0
2021-11-17 13:35:00,35.59,35.64,35.58,35.63,14336.0,32.4418,32.4874,32.4327,32.4783,14336.0
2021-11-17 13:40:00,35.62,35.63,35.58,35.59,23376.0,32.4692,32.4783,32.4327,32.4418,23376.0
2021-11-17 13:45:00,35.59,35.59,35.58,35.59,3188.0,32.4418,32.4418,32.4327,32.4418,3188.0
2021-11-17 13:50:00,35.59,35.6,35.58,35.59,12727.0,32.4418,32.4509,32.4327,32.4418,12727.0
2021-11-17 13:55:00,35.59,35.61,35.58,35.59,26969.0,32.4418,32.46,32.4327,32.4418,26969.0
2021-11-17 14:00:00,35.59,35.61,35.59,35.61,5546.0,32.4418,32.46,32.4418,32.46,5546.0
2021-11-17 14:05:00,35.61,35.62,35.59,35.59,17060.0,32.46,32.4692,32.4418,32.4418,17060.0
2021-11-17 14:10:00,35.59,35.62,35.59,35.62,14576.0,32.4418,32.4692,32.4418,32.4692,14576.0
2021-11-17 14:15:00,35.62,35.63,35.58,35.59,15691.0,32.4692,32.4783,32.4327,32.4418,15691.0
2021-11-17 14:20:00,35.59,35.6,35.58,35.58,8730.0,32.4418,32.4509,32.4327,32.4327,8730.0
2021-11-17 14:25:00,35.59,35.59,35.55,35.55,29738.0,32.4418,32.4418,32.4054,32.4054,29738.0
2021-11-17 14:30:00,35.55,35.58,35.55,35.58,6090.0,32.4054,32.4327,32.4054,32.4327,6090.0
2021-11-17 14:35:00,35.58,35.58,35.54,35.55,14212.0,32.4327,32.4327,32.3962,32.4054,14212.0
2021-11-17 14:40:00,35.55,35.56,35.54,35.55,24811.0,32.4054,32.4145,32.3962,32.4054,24811.0
2021-11-17 14:45:00,35.55,35.57,35.55,35.55,38161.0,32.4054,32.4236,32.4054,32.4054,38161.0
2021-11-17 14:50:00,35.56,35.59,35.55,35.58,42251.0,32.4145,32.4418,32.4054,32.4327,42251.0
2021-11-17 14:55:00,35.58,35.58,35.55,35.55,36466.0,32.4327,32.4327,32.4054,32.4054,36466.0
2021-11-17 15:00:00,35.55,35.58,35.55,35.58,23626.0,32.4054,32.4327,32.4054,32.4327,23626.0
2021-11-17 15:05:00,35.58,35.61,35.57,35.59,57382.0,32.4327,32.46,32.4236,32.4418,57382.0
2021-11-17 15:10:00,35.59,35.6,35.57,35.58,27562.0,32.4418,32.4509,32.4236,32.4327,27562.0
2021-11-17 15:15:00,35.58,35.62,35.58,35.61,73235.0,32.4327,32.4692,32.4327,32.46,73235.0
2021-11-17 15:20:00,35.61,35.62,35.6,35.62,13016.0,32.46,32.4692,32.4509,32.4692,13016.0
2021-11-17 15:25:00,35.62,35.64,35.58,35.64,127626.0,32.4692,32.4874,32.4327,32.4874,127626.0
2021-11-17 15:30:00,35.64,35.64,35.62,35.64,23057.0,32.4874,32.4874,32.4692,32.4874,23057.0
2021-11-17 15:35:00,35.64,35.66,35.63,35.66,77795.0,32.4874,32.5056,32.4783,32.5056,77795.0
2021-11-17 15:40:00,35.66,35.69,35.64,35.68,70949.0,32.5056,32.533,32.4874,32.5239,70949.0
2021-11-17 15:45:00,35.67,35.69,35.63,35.65,88414.0,32.5147,32.533,32.4783,32.4965,88414.0
2021-11-17 15:50:00,35.66,35.67,35.63,35.66,232678.0,32.5056,32.5147,32.4783,32.5056,232678.0
2021-11-17 15:55:00,35.66,35.71,35.65,35.69,236267.0,32.5056,32.5512,32.4965,32.533,236267.0
2021-11-18 09:30:00,35.71,35.71,35.46,35.52,54671.0,32.5512,32.5512,32.3233,32.378,54671.0
2021-11-18 09:35:00,35.52,35.58,35.47,35.56,40857.0,32.378,32.4327,32.3324,32.4145,40857.0
2021-11-18 09:40:00,35.57,35.64,35.48,35.49,52062.0,32.4236,32.4874,32.3415,32.3507,52062.0
2021-11-18 09:45:00,35.49,35.59,35.48,35.59,29318.0,32.3507,32.4418,32.3415,32.4418,29318.0
2021-11-18 09:50:00,35.58,35.6,35.55,35.55,44750.0,32.4327,32.4509,32.4054,32.4054,44750.0
2021-11-18 09:55:00,35.56,35.61,35.56,35.59,21474.0,32.4145,32.46,32.4145,32.4418,21474.0
2021-11-18 10:00:00,35.59,35.6,35.55,35.55,27107.0,32.4418,32.4509,32.4054,32.4054,27107.0
2021-11-18 10:05:00,35.55,35.57,35.53,35.55,18792.0,32.4054,32.4236,32.3871,32.4054,18792.0
2021-11-18 10:10:00,35.54,35.55,35.49,35.51,44372.0,32.3962,32.4054,32.3507,32.3689,44372.0
2021-11-18 10:15:00,35.51,35.55,35.51,35.52,23704.0,32.3689,32.4054,32.3689,32.378,23704.0
2021-11-18 10:20:00,35.52,35.53,35.49,35.52,23601.0,32.378,32.3871,32.3507,32.378,23601.0
2021-11-18 10:25:00,35.52,35.52,35.49,35.51,25324.0,32.378,32.378,32.3507,32.3689,25324.0
2021-11-18 10:30:00,35.52,35.52,35.46,35.48,41304.0,32.378,32.378,32.3233,32.3415,41304.0
2021-11-18 10:35:00,35.49,35.54,35.49,35.52,27226.0,32.3507,32.3962,32.3507,32.378,27226.0
2021-11-18 10:40:00,35.51,35.53,35.49,35.5,21232.0,32.3689,32.3871,32.3507,32.3598,21232.0
2021-11-18 10:45:00,35.51,35.51,35.42,35.45,28266.0,32.3689,32.3689,32.2869,32.3142,28266.0
2021-11-18 10:50:00,35.45,35.5,35.44,35.5,20923.0,32.3142,32.3598,32.3051,32.3598,20923.0
2021-11-18 10:55:00,35.5,35.51,35.44,35.44,32886.0,32.3598,32.3689,32.3051,32.3051,32886.0
2021-11-18 11:00:00,35.45,35.48,35.44,35.48,5793.0,32.3142,32.3415,32.3051,32.3415,5793.0
2021-11-18 11:05:00,35.48,35.49,35.46,35.46,25188.0,32.3415,32.3507,32.3233,32.3233,25188.0
2021-11-18 11:10:00,35.46,35.51,35.46,35.51,22148.0,32.3233,32.3689,32.3233,32.3689,22148.0
2021-11-18 11:15:00,35.51,35.53,35.5,35.51,24801.0,32.3689,32.3871,32.3598,32.3689,24801.0
2021-11-18 11:20:00,35.51,35.54,35.48,35.49,24393.0,32.3689,32.3962,32.3415,32.3507,24393.0
2021-11-18 11:25:00,35.49,35.51,35.47,35.48,30464.0,32.3507,32.3689,32.3324,32.3415,30464.0
2021-11-18 11:30:00,35.49,35.51,35.45,35.5,60154.0,32.3507,32.3689,32.3142,32.3598,60154.0
2021-11-18 11:35:00,35.51,35.55,35.5,35.54,19897.0,32.3689,32.4054,32.3598,32.3962,19897.0
2021-11-18 11:40:00,35.54,35.54,35.48,35.49,27882.0,32.3962,32.3962,32.3415,32.3507,27882.0
2021-11-18 11:45:00,35.5,35.52,35.49,35.5,23840.0,32.3598,32.378,32.3507,32.3598,23840.0
2021-11-18 11:50:00,35.49,35.54,35.49,35.52,34888.0,32.3507,32.3962,32.3507,32.378,34888.0
2021-11-18 11:55:00,35.52,35.56,35.49,35.56,39607.0,32.378,32.4145,32.3507,32.4145,39607.0
2021-11-18 12:00:00,35.55,35.61,35.55,35.55,49705.0,32.4054,32.46,32.4054,32.4054,49705.0
2021-11-18 12:05:00,35.54,35.54,35.5,35.5,37770.0,32.3962,32.3962,32.3598,32.3598,37770.0
2021-11-18 12:10:00,35.51,35.53,35.5,35.52,16322.0,32.3689,32.3871,32.3598,32.378,16322.0
2021-11-18 12:15:00,35.53,35.54,35.48,35.5,42180.0,32.3871,32.3962,32.3415,32.3598,42180.0
2021-11-18 12:20:00,35.49,35.53,35.49,35.52,19122.0,32.3507,32.3871,32.3507,32.378,19122.0
2021-11-18 12:25:00,35.52,35.56,35.48,35.5,20154.0,32.378,32.4145,32.3415,32.3598,20154.0
2021-11-18 12:30:00,35.49,35.53,35.46,35.52,82609.0,32.3507,32.3871,32.3233,32.378,82609.0
2021-11-18 12:35:00,35.52,35.53,35.5,35.51,24624.0,32.378,32.3871,32.3598,32.3689,24624.0
2021-11-18 12:40:00,35.51,35.51,35.48,35.5,25706.0,32.3689,32.3689,32.3415,32.3598,25706.0
2021-11-18 12:45:00,35.51,35.52,35.46,35.48,29693.0,32.3689,32.378,32.3233,32.3415,29693.0
2021-11-18 12:50:00,35.48,35.51,35.44,35.46,46384.0,32.3415,32.3689,32.3051,32.3233,46384.0
2021-11-18 12:55:00,35.46,35.48,35.45,35.47,21537.0,32.3233,32.3415,32.3142,32.3324,21537.0
2021-11-18 13:00:00,35.47,35.47,35.42,35.42,17628.0,32.3324,32.3324,32.2869,32.2869,17628.0
2021-11-18 13:05:00,35.43,35.45,35.39,35.4,25981.0,32.296,32.3142,32.2595,32.2686,25981.0
2021-11-18 13:10:00,35.4,35.4,35.38,35.38,18936.0,32.2686,32.2686,32.2504,32.2504,18936.0
2021-11-18 13:15:00,35.39,35.4,35.36,35.4,23438.0,32.2595,32.2686,32.2322,32.2686,23438.0
2021-11-18 13:20:00,35.4,35.4,35.36,35.39,21219.0,32.2686,32.2686,32.2322,32.2595,21219.0
2021-11-18 13:25:00,35.4,35.4,35.38,35.39,16720.0,32.2686,32.2686,32.2504,32.2595,16720.0
2021-11-18 13:30:00,35.39,35.42,35.37,35.39,38730.0,32.2595,32.2869,32.2413,32.2595,38730.0
2021-11-18 13:35:00,35.39,35.4,35.38,35.4,12249.0,32.2595,32.2686,32.2504,32.2686,12249.0
2021-11-18 13:40:00,35.41,35.42,35.39,35.41,15970.0,32.2777,32.2869,32.2595,32.2777,15970.0
2021-11-18 13:45:00,35.42,35.46,35.41,35.46,15588.0,32.2869,32.3233,32.2777,32.3233,15588.0
2021-11-18 13:50:00,35.46,35.47,35.41,35.44,37806.0,32.3233,32.3324,32.2777,32.3051,37806.0
2021-11-18 13:55:00,35.44,35.46,35.43,35.46,20268.0,32.3051,32.3233,32.296,32.3233,20268.0
2021-11-18 14:00:00,35.45,35.46,35.41,35.44,32860.0,32.3142,32.3233,32.2777,32.3051,32860.0
2021-11-18 14:05:00,35.44,35.44,35.43,35.44,13862.0,32.3051,32.3051,32.296,32.3051,13862.0
2021-11-18 14:10:00,35.44,35.44,35.41,35.44,26126.0,32.3051,32.3051,32.2777,32.3051,26126.0
2021-11-18 14:15:00,35.43,35.44,35.4,35.41,29853.0,32.296,32.3051,32.2686,32.2777,29853.0
2021-11-18 14:20:00,35.41,35.43,35.4,35.42,8603.0,32.2777,32.296,32.2686,32.2869,8603.0
2021-11-18 14:25:00,35.42,35.44,35.41,35.43,19931.0,32.2869,32.3051,32.2777,32.296,19931.0
2021-11-18 14:30:00,35.43,35.44,35.41,35.41,31808.0,32.296,32.3051,32.2777,32.2777,31808.0
2021-11-18 14:35:00,35.41,35.42,35.39,35.4,12787.0,32.2777,32.2869,32.2595,32.2686,12787.0
2021-11-18 14:40:00,35.4,35.42,35.39,35.4,19634.0,32.2686,32.2869,32.2595,32.2686,19634.0
2021-11-18 14:45:00,35.41,35.42,35.39,35.4,15775.0,32.2777,32.2869,32.2595,32.2686,15775.0
2021-11-18 14:50:00,35.4,35.43,35.39,35.43,18758.0,32.2686,32.296,32.2595,32.296,18758.0
2021-11-18 14:55:00,35.43,35.47,35.42,35.45,23359.0,32.296,32.3324,32.2869,32.3142,23359.0
2021-11-18 15:00:00,35.45,35.45,35.43,35.44,10989.0,32.3142,32.3142,32.296,32.3051,10989.0
2021-11-18 15:05:00,35.44,35.44,35.41,35.43,24399.0,32.3051,32.3051,32.2777,32.296,24399.0
2021-11-18 15:10:00,35.43,35.46,35.42,35.46,52428.0,32.296,32.3233,32.2869,32.3233,52428.0
2021-11-18 15:15:00,35.46,35.47,35.4,35.41,67477.0,32.3233,32.3324,32.2686,32.2777,67477.0
2021-11-18 15:20:00,35.41,35.51,35.4,35.5,231583.0,32.2777,32.3689,32.2686,32.3598,231583.0
2021-11-18 15:25:00,35.5,35.55,35.5,35.55,73351.0,32.3598,32.4054,32.3598,32.4054,73351.0
2021-11-18 15:30:00,35.55,35.55,35.49,35.52,72695.0,32.4054,32.4054,32.3507,32.378,72695.0
2021-11-18 15:35:00,35.52,35.54,35.49,35.51,85119.0,32.378,32.3962,32.3507,32.3689,85119.0
2021-11-18 15:40:00,35.51,35.55,35.5,35.54,114263.0,32.3689,32.4054,32.3598,32.3962,114263.0
2021-11-18 15:45:00,35.54,35.56,35.51,35.54,109641.0,32.3962,32.4145,32.3689,32.3962,109641.0
2021-11-18 15:50:00,35.53,35.6,35.52,35.57,247278.0,32.3871,32.4509,32.378,32.4236,247278.0
2021-11-18 15:55:00,35.56,35.62,35.53,35.57,437353.0,32.4145,32.4692,32.3871,32.4236,437353.0
2021-11-19 09:30:00,35.57,35.57,35.4,35.51,155850.0,32.4236,32.4236,32.2686,32.3689,155850.0
2021-11-19 09:35:00,35.51,35.51,35.36,35.44,119120.0,32.3689,32.3689,32.2322,32.3051,119120.0
2021-11-19 09:40:00,35.44,35.44,35.28,35.32,84771.0,32.3051,32.3051,32.1592,32.1957,84771.0
2021-11-19 09:45:00,35.32,35.37,35.25,35.34,74801.0,32.1957,32.2413,32.1319,32.2139,74801.0
2021-11-19 09:50:00,35.34,35.34,35.22,35.3,45830.0,32.2139,32.2139,32.1045,32.1775,45830.0
2021-11-19 09:55:00,35.3,35.35,35.26,35.35,30423.0,32.1775,32.223,32.141,32.223,30423.0
2021-11-19 10:00:00,35.36,35.42,35.32,35.34,42524.0,32.2322,32.2869,32.1957,32.2139,42524.0
2021-11-19 10:05:00,35.35,35.48,35.34,35.45,38462.0,32.223,32.3415,32.2139,32.3142,38462.0
2021-11-19 10:10:00,35.45,35.51,35.41,35.47,27058.0,32.3142,32.3689,32.2777,32.3324,27058.0
2021-11-19 10:15:00,35.47,35.52,35.42,35.52,27001.0,32.3324,32.378,32.2869,32.378,27001.0
2021-11-19 10:20:00,35.52,35.52,35.41,35.41,22554.0,32.378,32.378,32.2777,32.2777,22554.0
2021-11-19 10:25:00,35.41,35.43,35.38,35.4,26529.0,32.2777,32.296,32.2504,32.2686,26529.0
2021-11-19 10:30:00,35.4,35.47,35.38,35.46,22157.0,32.2686,32.3324,32.2504,32.3233,22157.0
2021-11-19 10:35:00,35.46,35.56,35.45,35.5,118213.0,32.3233,32.4145,32.3142,32.3598,118213.0
2021-11-19 10:40:00,35.51,35.51,35.41,35.48,35063.0,32.3689,32.3689,32.2777,32.3415,35063.0
2021-11-19 10:45:00,35.48,35.49,35.43,35.45,33545.0,32.3415,32.3507,32.296,32.3142,33545.0
2021-11-19 10:50:00,35.45,35.46,35.41,35.42,25025.0,32.3142,32.3233,32.2777,32.2869,25025.0
2021-11-19 10:55:00,35.41,35.43,35.36,35.37,25627.0,32.2777,32.296,32.2322,32.2413,25627.0
2021-11-19 11:00:00,35.38,35.4,35.34,35.4,49809.0,32.2504,32.2686,32.2139,32.2686,49809.0
2021-11-19 11:05:00,35.4,35.4,35.37,35.38,20099.0,32.2686,32.2686,32.2413,32.2504,20099.0
2021-11-19 11:10:00,35.37,35.37,35.32,35.34,39926.0,32.2413,32.2413,32.1957,32.2139,39926.0
2021-11-19 11:15:00,35.34,35.34,35.31,35.32,13125.0,32.2139,32.2139,32.1866,32.1957,13125.0
2021-11-19 11:20:00,35.31,35.31,35.24,35.26,32658.0,32.1866,32.1866,32.1228,32.141,32658.0
2021-11-19 11:25:00,35.27,35.27,35.22,35.23,24840.0,32.1501,32.1501,32.1045,32.1137,24840.0
2021-11-19 11:30:00,35.23,35.26,35.22,35.25,51238.0,32.1137,32.141,32.1045,32.1319,51238.0
2021-11-19 11:35:00,35.25,35.3,35.24,35.29,40485.0,32.1319,32.1775,32.1228,32.1684,40485.0
2021-11-19 11:40:00,35.29,35.3,35.25,35.26,79827.0,32.1684,32.1775,32.1319,32.141,79827.0
2021-11-19 11:45:00,35.26,35.26,35.18,35.21,22306.0,32.141,32.141,32.0681,32.0954,22306.0
2021-11-19 11:50:00,35.21,35.21,35.15,35.15,13476.0,32.0954,32.0954,32.0407,32.0407,13476.0
2021-11-19 11:55:00,35.16,35.21,35.15,35.2,30022.0,32.0499,32.0954,32.0407,32.0863,30022.0
2021-11-19 12:00:00,35.2,35.21,35.15,35.2,39127.0,32.0863,32.0954,32.0407,32.0863,39127.0
2021-11-19 12:05:00,35.21,35.22,35.18,35.21,33750.0,32.0954,32.1045,32.0681,32.0954,33750.0
2021-11-19 12:10:00,35.22,35.25,35.21,35.24,37239.0,32.1045,32.1319,32.0954,32.1228,37239.0
2021-11-19 12:15:00,35.25,35.25,35.2,35.22,26765.0,32.1319,32.1319,32.0863,32.1045,26765.0
2021-11-19 12:20:00,35.22,35.23,35.19,35.19,27597.0,32.1045,32.1137,32.0772,32.0772,27597.0
2021-11-19 12:25:00,35.2,35.2,35.15,35.17,19204.0,32.0863,32.0863,32.0407,32.059,19204.0
2021-11-19 12:30:00,35.16,35.18,35.14,35.15,9680.0,32.0499,32.0681,32.0316,32.0407,9680.0
2021-11-19 12:35:00,35.15,35.16,35.1,35.11,23753.0,32.0407,32.0499,31.9952,32.0043,23753.0
2021-11-19 12:40:00,35.1,35.11,35.08,35.1,15730.0,31.9952,32.0043,31.9769,31.9952,15730.0
2021-11-19 12:45:00,35.1,35.11,35.07,35.07,14734.0,31.9952,32.0043,31.9678,31.9678,14734.0
2021-11-19 12:50:00,35.07,35.09,35.06,35.09,13621.0,31.9678,31.986,31.9587,31.986,13621.0
2021-11-19 12:55:00,35.09,35.12,35.08,35.11,39219.0,31.986,32.0134,31.9769,32.0043,39219.0
2021-11-19 13:00:00,35.1,35.1,35.03,35.08,26477.0,31.9952,31.9952,31.9314,31.9769,26477.0
2021-11-19 13:05:00,35.08,35.09,35.06,35.07,24220.0,31.9769,31.986,31.9587,31.9678,24220.0
2021-11-19 13:10:00,35.07,35.11,35.06,35.06,22382.0,31.9678,32.0043,31.9587,31.9587,22382.0
2021-11-19 13:15:00,35.07,35.1,35.05,35.07,26226.0,31.9678,31.9952,31.9496,31.9678,26226.0
2021-11-19 13:20:00,35.07,35.07,35.05,35.06,7530.0,31.9678,31.9678,31.9496,31.9587,7530.0
2021-11-19 13:25:00,35.07,35.1,35.06,35.08,22114.0,31.9678,31.9952,31.9587,31.9769,22114.0
2021-11-19 13:30:00,35.07,35.07,35.04,35.05,7896.0,31.9678,31.9678,31.9405,31.9496,7896.0
2021-11-19 13:35:00,35.05,35.05,35.01,35.02,8424.0,31.9496,31.9496,31.9131,31.9222,8424.0
2021-11-19 13:40:00,35.02,35.03,35.01,35.03,9050.0,31.9222,31.9314,31.9131,31.9314,9050.0
2021-11-19 13:45:00,35.02,35.04,35.01,35.03,16271.0,31.9222,31.9405,31.9131,31.9314,16271.0
2021-11-19 13:50:00,35.02,35.04,35.02,35.02,20128.0,31.9222,31.9405,31.9222,31.9222,20128.0
2021-11-19 13:55:00,35.02,35.03,35.02,35.02,12459.0,31.9222,31.9314,31.9222,31.9222,12459.0
2021-11-19 14:00:00,35.02,35.06,35.02,35.04,19041.0,31.9222,31.9587,31.9222,31.9405,19041.0
2021-11-19 14:05:00,35.04,35.07,35.03,35.07,15383.0,31.9405,31.9678,31.9314,31.9678,15383.0
2021-11-19 14:10:00,35.07,35.11,35.06,35.11,15744.0,31.9678,32.0043,31.9587,32.0043,15744.0
2021-11-19 14:15:00,35.11,35.11,35.08,35.09,14973.0,32.0043,32.0043,31.9769,31.986,14973.0
2021-11-19 14:20:00,35.08,35.13,35.08,35.11,76075.0,31.9769,32.0225,31.9769,32.0043,76075.0
2021-11-19 14:25:00,35.11,35.11,35.09,35.11,29625.0,32.0043,32.0043,31.986,32.0043,29625.0
2021-11-19 14:30:00,35.11,35.11,35.06,35.08,57666.0,32.0043,32.0043,31.9587,31.9769,57666.0
2021-11-19 14:35:00,35.08,35.1,35.05,35.08,41011.0,31.9769,31.9952,31.9496,31.9769,41011.0
2021-11-19 14:40:00,35.08,35.12,35.07,35.11,14472.0,31.9769,32.0134,31.9678,32.0043,14472.0
2021-11-19 14:45:00,35.12,35.13,35.11,35.13,11102.0,32.0134,32.0225,32.0043,32.0225,11102.0
2021-11-19 14:50:00,35.13,35.13,35.11,35.11,21187.0,32.0225,32.0225,32.0043,32.0043,21187.0
2021-11-19 14:55:00,35.11,35.13,35.1,35.12,51032.0,32.0043,32.0225,31.9952,32.0134,51032.0
2021-11-19 15:00:00,35.12,35.14,35.11,35.14,50496.0,32.0134,32.0316,32.0043,32.0316,50496.0
2021-11-19 15:05:00,35.14,35.17,35.13,35.16,9663.0,32.0316,32.059,32.0225,32.0499,9663.0
2021-11-19 15:10:00,35.16,35.17,35.11,35.11,66275.0,32.0499,32.059,32.0043,32.0043,66275.0
2021-11-19 15:15:00,35.12,35.14,35.11,35.12,21255.0,32.0134,32.0316,32.0043,32.0134,21255.0
2021-11-19 15:20:00,35.13,35.15,35.12,35.15,12822.0,32.0225,32.0407,32.0134,32.0407,12822.0
2021-11-19 15:25:00,35.15,35.17,35.14,35.16,42820.0,32.0407,32.059,32.0316,32.0499,42820.0
2021-11-19 15:30:00,35.16,35.21,35.15,35.17,35985.0,32.0499,32.0954,32.0407,32.059,35985.0
2021-11-19 15:35:00,35.17,35.18,35.14,35.15,67380.0,32.059,32.0681,32.0316,32.0407,67380.0
2021-11-19 15:40:00,35.16,35.18,35.15,35.16,42178.0,32.0499,32.0681,32.0407,32.0499,42178.0
2021-11-19 15:45:00,35.16,35.21,35.13,35.19,65657.0,32.0499,32.0954,32.0225,32.0772,65657.0
2021-11-19 15:50:00,35.18,35.21,35.12,35.16,210755.0,32.0681,32.0954,32.0134,32.0499,210755.0
2021-11-19 15:55:00,35.15,35.16,35.12,35.15,207501.0,32.0407,32.0499,32.0134,32.0407,207501.0
2021-11-22 09:30:00,35.15,35.15,34.84,34.94,116453.0,32.0407,32.0407,31.7582,31.8493,116453.0
2021-11-22 09:35:00,34.92,34.92,34.75,34.78,109111.0,31.8311,31.8311,31.6761,31.7035,109111.0
2021-11-22 09:40:00,34.79,34.96,34.79,34.93,91771.0,31.7126,31.8675,31.7126,31.8402,91771.0
2021-11-22 09:45:00,34.94,35.15,34.94,35.13,75625.0,31.8493,32.0407,31.8493,32.0225,75625.0
2021-11-22 09:50:00,35.13,35.18,35.09,35.11,50097.0,32.0225,32.0681,31.986,32.0043,50097.0
2021-11-22 09:55:00,35.11,35.15,35.08,35.12,54780.0,32.0043,32.0407,31.9769,32.0134,54780.0
2021-11-22 10:00:00,35.12,35.16,35.07,35.13,31951.0,32.0134,32.0499,31.9678,32.0225,31951.0
2021-11-22 10:05:00,35.13,35.19,35.11,35.17,25606.0,32.0225,32.0772,32.0043,32.059,25606.0
2021-11-22 10:10:00,35.17,35.18,35.14,35.16,27696.0,32.059,32.0681,32.0316,32.0499,27696.0
2021-11-22 10:15:00,35.16,35.2,35.13,35.15,36266.0,32.0499,32.0863,32.0225,32.0407,36266.0
2021-11-22 10:20:00,35.16,35.16,35.09,35.12,32731.0,32.0499,32.0499,31.986,32.0134,32731.0
2021-11-22 10:25:00,35.12,35.23,35.11,35.22,24752.0,32.0134,32.1137,32.0043,32.1045,24752.0
2021-11-22 10:30:00,35.23,35.28,35.21,35.23,61324.0,32.1137,32.1592,32.0954,32.1137,61324.0
2021-11-22 10:35:00,35.23,35.3,35.2,35.27,35984.0,32.1137,32.1775,32.0863,32.1501,35984.0
2021-11-22 10:40:00,35.27,35.28,35.18,35.19,77077.0,32.1501,32.1592,32.0681,32.0772,77077.0
2021-11-22 10:45:00,35.19,35.23,35.16,35.23,30995.0,32.0772,32.1137,32.0499,32.1137,30995.0
2021-11-22 10:50:00,35.23,35.26,35.2,35.26,28707.0,32.1137,32.141,32.0863,32.141,28707.0
2021-11-22 10:55:00,35.27,35.28,35.23,35.25,26453.0,32.1501,32.1592,32.1137,32.1319,26453.0
2021-11-22 11:00:00,35.25,35.35,35.24,35.34,13741.0,32.1319,32.223,32.1228,32.2139,13741.0
2021-11-22 11:05:00,35.34,35.38,35.29,35.34,60959.0,32.2139,32.2504,32.1684,32.2139,60959.0
2021-11-22 11:10:00,35.35,35.4,35.34,35.36,15228.0,32.223,32.2686,32.2139,32.2322,15228.0
2021-11-22 11:15:00,35.37,35.41,35.35,35.41,28447.0,32.2413,32.2777,32.223,32.2777,28447.0
2021-11-22 11:20:00,35.41,35.48,35.4,35.47,22946.0,32.2777,32.3415,32.2686,32.3324,22946.0
2021-11-22 11:25:00,35.48,35.53,35.47,35.52,19271.0,32.3415,32.3871,32.3324,32.378,19271.0
2021-11-22 11:30:00,35.54,35.55,35.51,35.53,30989.0,32.3962,32.4054,32.3689,32.3871,30989.0
2021-11-22 11:35:00,35.53,35.55,35.49,35.52,28597.0,32.3871,32.4054,32.3507,32.378,28597.0
2021-11-22 11:40:00,35.52,35.59,35.51,35.59,29208.0,32.378,32.4418,32.3689,32.4418,29208.0
2021-11-22 11:45:00,35.59,35.62,35.55,35.6,41068.0,32.4418,32.4692,32.4054,32.4509,41068.0
2021-11-22 11:50:00,35.61,35.66,35.6,35.64,27527.0,32.46,32.5056,32.4509,32.4874,27527.0
2021-11-22 11:55:00,35.66,35.66,35.61,35.63,38162.0,32.5056,32.5056,32.46,32.4783,38162.0
2021-11-22 12:00:00,35.61,35.7,35.61,35.7,31541.0,32.46,32.5421,32.46,32.5421,31541.0
2021-11-22 12:05:00,35.7,35.73,35.68,35.71,18108.0,32.5421,32.5694,32.5239,32.5512,18108.0
2021-11-22 12:10:00,35.7,35.71,35.64,35.66,16700.0,32.5421,32.5512,32.4874,32.5056,16700.0
2021-11-22 12:15:00,35.67,35.71,35.65,35.66,27832.0,32.5147,32.5512,32.4965,32.5056,27832.0
2021-11-22 12:20:00,35.66,35.68,35.64,35.68,20149.0,32.5056,32.5239,32.4874,32.5239,20149.0
2021-11-22 12:25:00,35.68,35.72,35.68,35.7,30325.0,32.5239,32.5603,32.5239,32.5421,30325.0
2021-11-22 12:30:00,35.7,35.72,35.68,35.71,28641.0,32.5421,32.5603,32.5239,32.5512,28641.0
2021-11-22 12:35:00,35.71,35.74,35.69,35.74,21168.0,32.5512,32.5786,32.533,32.5786,21168.0
2021-11-22 12:40:00,35.75,35.79,35.74,35.77,78215.0,32.5877,32.6241,32.5786,32.6059,78215.0
2021-11-22 12:45:00,35.77,35.78,35.72,35.75,22677.0,32.6059,32.615,32.5603,32.5877,22677.0
2021-11-22 12:50:00,35.76,35.78,35.75,35.77,33205.0,32.5968,32.615,32.5877,32.6059,33205.0
2021-11-22 12:55:00,35.77,35.78,35.75,35.76,25859.0,32.6059,32.615,32.5877,32.5968,25859.0
2021-11-22 13:00:00,35.76,35.77,35.74,35.77,23784.0,32.5968,32.6059,32.5786,32.6059,23784.0
2021-11-22 13:05:00,35.77,35.81,35.77,35.8,16200.0,32.6059,32.6424,32.6059,32.6332,16200.0
2021-11-22 13:10:00,35.81,35.82,35.75,35.76,37569.0,32.6424,32.6515,32.5877,32.5968,37569.0
2021-11-22 13:15:00,35.77,35.77,35.75,35.77,10535.0,32.6059,32.6059,32.5877,32.6059,10535.0
2021-11-22 13:20:00,35.76,35.77,35.75,35.76,18887.0,32.5968,32.6059,32.5877,32.5968,18887.0
2021-11-22 13:25:00,35.76,35.77,35.75,35.77,23068.0,32.5968,32.6059,32.5877,32.6059,23068.0
2021-11-22 13:30:00,35.77,35.81,35.77,35.79,91016.0,32.6059,32.6424,32.6059,32.6241,91016.0
2021-11-22 13:35:00,35.79,35.79,35.77,35.79,20125.0,32.6241,32.6241,32.6059,32.6241,20125.0
2021-11-22 13:40:00,35.79,35.81,35.78,35.8,21499.0,32.6241,32.6424,32.615,32.6332,21499.0
2021-11-22 13:45:00,35.79,35.83,35.79,35.81,77064.0,32.6241,32.6606,32.6241,32.6424,77064.0
2021-11-22 13:50:00,35.82,35.82,35.8,35.8,15385.0,32.6515,32.6515,32.6332,32.6332,15385.0
2021-11-22 13:55:00,35.8,35.83,35.79,35.8,39506.0,32.6332,32.6606,32.6241,32.6332,39506.0
2021-11-22 14:00:00,35.8,35.85,35.8,35.84,12836.0,32.6332,32.6788,32.6332,32.6697,12836.0
2021-11-22 14:05:00,35.84,35.85,35.82,35.83,17088.0,32.6697,32.6788,32.6515,32.6606,17088.0
2021-11-22 14:10:00,35.82,35.83,35.79,35.8,21245.0,32.6515,32.6606,32.6241,32.6332,21245.0
2021-11-22 14:15:00,35.79,35.81,35.79,35.8,54709.0,32.6241,32.6424,32.6241,32.6332,54709.0
2021-11-22 14:20:00,35.8,35.81,35.79,35.8,39899.0,32.6332,32.6424,32.6241,32.6332,39899.0
2021-11-22 14:25:00,35.8,35.8,35.75,35.77,24083.0,32.6332,32.6332,32.5877,32.6059,24083.0
2021-11-22 14:30:00,35.77,35.79,35.77,35.79,16781.0,32.6059,32.6241,32.6059,32.6241,16781.0
2021-11-22 14:35:00,35.79,35.82,35.78,35.8,35036.0,32.6241,32.6515,32.615,32.6332,35036.0
2021-11-22 14:40:00,35.8,35.82,35.79,35.8,20051.0,32.6332,32.6515,32.6241,32.6332,20051.0
2021-11-22 14:45:00,35.8,35.81,35.79,35.8,39161.0,32.6332,32.6424,32.6241,32.6332,39161.0
2021-11-22 14:50:00,35.8,35.84,35.8,35.82,15438.0,32.6332,32.6697,32.6332,32.6515,15438.0
2021-11-22 14:55:00,35.82,35.82,35.8,35.8,22971.0,32.6515,32.6515,32.6332,32.6332,22971.0
2021-11-22 15:00:00,35.81,35.84,35.81,35.83,11622.0,32.6424,32.6697,32.6424,32.6606,11622.0
2021-11-22 15:05:00,35.82,35.84,35.8,35.81,31241.0,32.6515,32.6697,32.6332,32.6424,31241.0
2021-11-22 15:10:00,35.81,35.86,35.8,35.86,51100.0,32.6424,32.6879,32.6332,32.6879,51100.0
2021-11-22 15:15:00,35.85,35.88,35.82,35.83,38727.0,32.6788,32.7062,32.6515,32.6606,38727.0
2021-11-22 15:20:00,35.83,35.84,35.82,35.82,20501.0,32.6606,32.6697,32.6515,32.6515,20501.0
2021-11-22 15:25:00,35.83,35.85,35.81,35.82,13307.0,32.6606,32.6788,32.6424,32.6515,13307.0
2021-11-22 15:30:00,35.81,35.82,35.79,35.81,26976.0,32.6424,32.6515,32.6241,32.6424,26976.0
2021-11-22 15:35:00,35.8,35.87,35.79,35.87,52686.0,32.6332,32.6971,32.6241,32.6971,52686.0
2021-11-22 15:40:00,35.87,35.88,35.82,35.86,112188.0,32.6971,32.7062,32.6515,32.6879,112188.0
2021-11-22 15:45:00,35.86,35.89,35.84,35.85,64856.0,32.6879,32.7153,32.6697,32.6788,64856.0
2021-11-22 15:50:00,35.85,35.9,35.8,35.89,277724.0,32.6788,32.7244,32.6332,32.7153,277724.0
2021-11-22 15:55:00,35.89,35.89,35.84,35.87,556240.0,32.7153,32.7153,32.6697,32.6971,556240.0
2021-11-23 09:30:00,35.98,36.18,35.86,36.03,70503.0,32.7973,32.9796,32.6879,32.8429,70503.0
2021-11-23 09:35:00,36.01,36.12,35.99,36.12,53806.0,32.8247,32.9249,32.8064,32.9249,53806.0
2021-11-23 09:40:00,36.12,36.22,36.12,36.16,69618.0,32.9249,33.0161,32.9249,32.9614,69618.0
2021-11-23 09:45:00,36.17,36.21,36.03,36.04,34529.0,32.9705,33.007,32.8429,32.852,34529.0
2021-11-23 09:50:00,36.04,36.22,36.04,36.18,108116.0,32.852,33.0161,32.852,32.9796,108116.0
2021-11-23 09:55:00,36.19,36.2,36.01,36.02,104101.0,32.9887,32.9979,32.8247,32.8338,104101.0
2021-11-23 10:00:00,36.02,36.08,36.01,36.05,44066.0,32.8338,32.8885,32.8247,32.8611,44066.0
2021-11-23 10:05:00,36.05,36.06,35.98,36.0,80010.0,32.8611,32.8702,32.7973,32.8156,80010.0
2021-11-23 10:10:00,36.01,36.05,35.95,35.98,129418.0,32.8247,32.8611,32.77,32.7973,129418.0
2021-11-23 10:15:00,35.98,36.01,35.9,35.9,42699.0,32.7973,32.8247,32.7244,32.7244,42699.0
2021-11-23 10:20:00,35.9,35.91,35.77,35.81,35426.0,32.7244,32.7335,32.6059,32.6424,35426.0
2021-11-23 10:25:00,35.81,35.82,35.71,35.73,20606.0,32.6424,32.6515,32.5512,32.5694,20606.0
2021-11-23 10:30:00,35.73,35.76,35.65,35.66,35160.0,32.5694,32.5968,32.4965,32.5056,35160.0
2021-11-23 10:35:00,35.66,35.68,35.62,35.63,24642.0,32.5056,32.5239,32.4692,32.4783,24642.0
2021-11-23 10:40:00,35.63,35.71,35.63,35.69,21722.0,32.4783,32.5512,32.4783,32.533,21722.0
2021-11-23 10:45:00,35.69,35.78,35.69,35.76,20863.0,32.533,32.615,32.533,32.5968,20863.0
2021-11-23 10:50:00,35.76,35.79,35.72,35.79,25317.0,32.5968,32.6241,32.5603,32.6241,25317.0
2021-11-23 10:55:00,35.8,35.86,35.77,35.86,32849.0,32.6332,32.6879,32.6059,32.6879,32849.0
2021-11-23 11:00:00,35.86,35.87,35.81,35.86,26415.0,32.6879,32.6971,32.6424,32.6879,26415.0
2021-11-23 11:05:00,35.85,35.88,35.82,35.84,31342.0,32.6788,32.7062,32.6515,32.6697,31342.0
2021-11-23 11:10:00,35.82,35.87,35.8,35.86,41629.0,32.6515,32.6971,32.6332,32.6879,41629.0
2021-11-23 11:15:00,35.85,35.91,35.84,35.91,33820.0,32.6788,32.7335,32.6697,32.7335,33820.0
2021-11-23 11:20:00,35.89,35.96,35.88,35.95,21963.0,32.7153,32.7791,32.7062,32.77,21963.0
2021-11-23 11:25:00,35.95,36.0,35.92,35.98,37446.0,32.77,32.8156,32.7426,32.7973,37446.0
2021-11-23 11:30:00,35.99,36.0,35.95,35.95,21090.0,32.8064,32.8156,32.77,32.77,21090.0
2021-11-23 11:35:00,35.96,35.97,35.91,35.92,26856.0,32.7791,32.7882,32.7335,32.7426,26856.0
2021-11-23 11:40:00,35.93,35.94,35.91,35.94,16166.0,32.7517,32.7609,32.7335,32.7609,16166.0
2021-11-23 11:45:00,35.93,35.98,35.92,35.97,23143.0,32.7517,32.7973,32.7426,32.7882,23143.0
2021-11-23 11:50:00,35.97,35.97,35.92,35.93,15150.0,32.7882,32.7882,32.7426,32.7517,15150.0
2021-11-23 11:55:00,35.93,35.96,35.9,35.91,13628.0,32.7517,32.7791,32.7244,32.7335,13628.0
2021-11-23 12:00:00,35.91,35.98,35.91,35.97,44597.0,32.7335,32.7973,32.7335,32.7882,44597.0
2021-11-23 12:05:00,35.97,35.97,35.96,35.96,7793.0,32.7882,32.7882,32.7791,32.7791,7793.0
2021-11-23 12:10:00,35.97,35.99,35.92,35.94,19465.0,32.7882,32.8064,32.7426,32.7609,19465.0
2021-11-23 12:15:00,35.94,35.97,35.91,35.93,31114.0,32.7609,32.7882,32.7335,32.7517,31114.0
2021-11-23 12:20:00,35.92,35.98,35.92,35.98,38801.0,32.7426,32.7973,32.7426,32.7973,38801.0
2021-11-23 12:25:00,35.98,36.01,35.98,35.98,34904.0,32.7973,32.8247,32.7973,32.7973,34904.0
2021-11-23 12:30:00,35.98,36.0,35.93,35.94,21777.0,32.7973,32.8156,32.7517,32.7609,21777.0
2021-11-23 12:35:00,35.93,35.94,35.9,35.9,16255.0,32.7517,32.7609,32.7244,32.7244,16255.0
2021-11-23 12:40:00,35.9,35.93,35.87,35.89,28648.0,32.7244,32.7517,32.6971,32.7153,28648.0
2021-11-23 12:45:00,35.89,35.9,35.87,35.89,20158.0,32.7153,32.7244,32.6971,32.7153,20158.0
2021-11-23 12:50:00,35.89,35.91,35.86,35.87,18287.0,32.7153,32.7335,32.6879,32.6971,18287.0
2021-11-23 12:55:00,35.86,35.87,35.84,35.84,66930.0,32.6879,32.6971,32.6697,32.6697,66930.0
2021-11-23 13:00:00,35.84,35.89,35.84,35.86,20816.0,32.6697,32.7153,32.6697,32.6879,20816.0
2021-11-23 13:05:00,35.86,35.9,35.85,35.89,8229.0,32.6879,32.7244,32.6788,32.7153,8229.0
2021-11-23 13:10:00,35.89,35.93,35.88,35.91,12990.0,32.7153,32.7517,32.7062,32.7335,12990.0
2021-11-23 13:15:00,35.91,35.92,35.89,35.9,19829.0,32.7335,32.7426,32.7153,32.7244,19829.0
2021-11-23 13:20:00,35.9,35.92,35.87,35.91,18274.0,32.7244,32.7426,32.6971,32.7335,18274.0
2021-11-23 13:25:00,35.91,35.91,35.88,35.91,15194.0,32.7335,32.7335,32.7062,32.7335,15194.0
2021-11-23 13:30:00,35.91,35.92,35.86,35.86,10004.0,32.7335,32.7426,32.6879,32.6879,10004.0
2021-11-23 13:35:00,35.85,35.89,35.84,35.89,39314.0,32.6788,32.7153,32.6697,32.7153,39314.0
2021-11-23 13:40:00,35.89,35.9,35.86,35.89,36119.0,32.7153,32.7244,32.6879,32.7153,36119.0
2021-11-23 13:45:00,35.9,35.94,35.89,35.91,63930.0,32.7244,32.7609,32.7153,32.7335,63930.0
2021-11-23 13:50:00,35.92,35.94,35.91,35.94,12668.0,32.7426,32.7609,32.7335,32.7609,12668.0
2021-11-23 13:55:00,35.94,35.99,35.9,35.91,143453.0,32.7609,32.8064,32.7244,32.7335,143453.0
2021-11-23 14:00:00,35.92,35.95,35.92,35.94,24111.0,32.7426,32.77,32.7426,32.7609,24111.0
2021-11-23 14:05:00,35.95,35.98,35.94,35.95,20259.0,32.77,32.7973,32.7609,32.77,20259.0
2021-11-23 14:10:00,35.96,35.98,35.94,35.96,22365.0,32.7791,32.7973,32.7609,32.7791,22365.0
2021-11-23 14:15:00,35.96,35.97,35.92,35.94,116812.0,32.7791,32.7882,32.7426,32.7609,116812.0
2021-11-23 14:20:00,35.94,35.96,35.92,35.92,28236.0,32.7609,32.7791,32.7426,32.7426,28236.0
2021-11-23 14:25:00,35.92,35.96,35.92,35.94,23453.0,32.7426,32.7791,32.7426,32.7609,23453.0
2021-11-23 14:30:00,35.94,35.96,35.9,35.91,17724.0,32.7609,32.7791,32.7244,32.7335,17724.0
2021-11-23 14:35:00,35.91,35.91,35.89,35.9,15423.0,32.7335,32.7335,32.7153,32.7244,15423.0
2021-11-23 14:40:00,35.91,35.93,35.89,35.9,33295.0,32.7335,32.7517,32.7153,32.7244,33295.0
2021-11-23 14:45:00,35.9,35.95,35.89,35.94,31186.0,32.7244,32.77,32.7153,32.7609,31186.0
2021-11-23 14:50:00,35.94,35.94,35.9,35.92,22554.0,32.7609,32.7609,32.7244,32.7426,22554.0
2021-11-23 14:55:00,35.91,35.92,35.89,35.9,8643.0,32.7335,32.7426,32.7153,32.7244,8643.0
2021-11-23 15:00:00,35.9,35.93,35.89,35.89,20918.0,32.7244,32.7517,32.7153,32.7153,20918.0
2021-11-23 15:05:00,35.9,35.94,35.89,35.93,28018.0,32.7244,32.7609,32.7153,32.7517,28018.0
2021-11-23 15:10:00,35.92,35.92,35.89,35.89,8891.0,32.7426,32.7426,32.7153,32.7153,8891.0
2021-11-23 15:15:00,35.89,35.94,35.89,35.91,55289.0,32.7153,32.7609,32.7153,32.7335,55289.0
2021-11-23 15:20:00,35.91,35.92,35.88,35.89,26000.0,32.7335,32.7426,32.7062,32.7153,26000.0
2021-11-23 15:25:00,35.89,35.91,35.88,35.9,10323.0,32.7153,32.7335,32.7062,32.7244,10323.0
2021-11-23 15:30:00,35.89,35.91,35.87,35.91,41632.0,32.7153,32.7335,32.6971,32.7335,41632.0
2021-11-23 15:35:00,35.91,35.96,35.91,35.94,60489.0,32.7335,32.7791,32.7335,32.7609,60489.0
2021-11-23 15:40:00,35.93,35.94,35.89,35.89,42439.0,32.7517,32.7609,32.7153,32.7153,42439.0
2021-11-23 15:45:00,35.9,35.91,35.86,35.91,47458.0,32.7244,32.7335,32.6879,32.7335,47458.0
2021-11-23 15:50:00,35.91,35.94,35.87,35.89,149220.0,32.7335,32.7609,32.6971,32.7153,149220.0
2021-11-23 15:55:00,35.89,35.95,35.86,35.93,410554.0,32.7153,32.77,32.6879,32.7517,410554.0
2021-11-24 09:30:00,35.9,35.92,35.65,35.69,48679.0,32.7244,32.7426,32.4965,32.533,48679.0
2021-11-24 09:35:00,35.7,35.76,35.67,35.68,25131.0,32.5421,32.5968,32.5147,32.5239,25131.0
2021-11-24 09:40:00,35.67,35.67,35.58,35.62,19324.0,32.5147,32.5147,32.4327,32.4692,19324.0
2021-11-24 09:45:00,35.61,35.63,35.57,35.62,51182.0,32.46,32.4783,32.4236,32.4692,51182.0
2021-11-24 09:50:00,35.63,35.63,35.54,35.56,24421.0,32.4783,32.4783,32.3962,32.4145,24421.0
2021-11-24 09:55:00,35.57,35.62,35.54,35.59,61399.0,32.4236,32.4692,32.3962,32.4418,61399.0
2021-11-24 10:00:00,35.6,35.64,35.54,35.61,37885.0,32.4509,32.4874,32.3962,32.46,37885.0
2021-11-24 10:05:00,35.62,35.62,35.58,35.61,17552.0,32.4692,32.4692,32.4327,32.46,17552.0
2021-11-24 10:10:00,35.61,35.63,35.56,35.59,38154.0,32.46,32.4783,32.4145,32.4418,38154.0
2021-11-24 10:15:00,35.59,35.65,35.58,35.63,24079.0,32.4418,32.4965,32.4327,32.4783,24079.0
2021-11-24 10:20:00,35.63,35.64,35.58,35.58,7106.0,32.4783,32.4874,32.4327,32.4327,7106.0
2021-11-24 10:25:00,35.58,35.63,35.57,35.61,17926.0,32.4327,32.4783,32.4236,32.46,17926.0
2021-11-24 10:30:00,35.6,35.61,35.48,35.48,46240.0,32.4509,32.46,32.3415,32.3415,46240.0
2021-11-24 10:35:00,35.49,35.53,35.44,35.51,40897.0,32.3507,32.3871,32.3051,32.3689,40897.0
2021-11-24 10:40:00,35.51,35.53,35.48,35.51,17781.0,32.3689,32.3871,32.3415,32.3689,17781.0
2021-11-24 10:45:00,35.51,35.51,35.47,35.51,20301.0,32.3689,32.3689,32.3324,32.3689,20301.0
2021-11-24 10:50:00,35.5,35.5,35.45,35.48,23915.0,32.3598,32.3598,32.3142,32.3415,23915.0
2021-11-24 10:55:00,35.48,35.51,35.48,35.48,11272.0,32.3415,32.3689,32.3415,32.3415,11272.0
2021-11-24 11:00:00,35.48,35.5,35.45,35.46,36991.0,32.3415,32.3598,32.3142,32.3233,36991.0
2021-11-24 11:05:00,35.45,35.47,35.38,35.46,207381.0,32.3142,32.3324,32.2504,32.3233,207381.0
2021-11-24 11:10:00,35.47,35.55,35.45,35.55,13983.0,32.3324,32.4054,32.3142,32.4054,13983.0
2021-11-24 11:15:00,35.55,35.55,35.51,35.53,12036.0,32.4054,32.4054,32.3689,32.3871,12036.0
2021-11-24 11:20:00,35.53,35.54,35.49,35.51,15080.0,32.3871,32.3962,32.3507,32.3689,15080.0
2021-11-24 11:25:00,35.52,35.53,35.5,35.52,14242.0,32.378,32.3871,32.3598,32.378,14242.0
2021-11-24 11:30:00,35.52,35.53,35.5,35.51,19915.0,32.378,32.3871,32.3598,32.3689,19915.0
2021-11-24 11:35:00,35.51,35.51,35.44,35.47,15999.0,32.3689,32.3689,32.3051,32.3324,15999.0
2021-11-24 11:40:00,35.46,35.51,35.46,35.5,26910.0,32.3233,32.3689,32.3233,32.3598,26910.0
2021-11-24 11:45:00,35.51,35.52,35.49,35.5,13762.0,32.3689,32.378,32.3507,32.3598,13762.0
2021-11-24 11:50:00,35.5,35.51,35.48,35.5,10426.0,32.3598,32.3689,32.3415,32.3598,10426.0
2021-11-24 11:55:00,35.5,35.51,35.49,35.51,21481.0,32.3598,32.3689,32.3507,32.3689,21481.0
2021-11-24 12:00:00,35.5,35.52,35.49,35.49,14266.0,32.3598,32.378,32.3507,32.3507,14266.0
2021-11-24 12:05:00,35.5,35.53,35.49,35.5,30113.0,32.3598,32.3871,32.3507,32.3598,30113.0
2021-11-24 12:10:00,35.51,35.53,35.5,35.51,15769.0,32.3689,32.3871,32.3598,32.3689,15769.0
2021-11-24 12:15:00,35.52,35.53,35.49,35.5,26540.0,32.378,32.3871,32.3507,32.3598,26540.0
2021-11-24 12:20:00,35.51,35.52,35.49,35.51,24809.0,32.3689,32.378,32.3507,32.3689,24809.0
2021-11-24 12:25:00,35.51,35.55,35.5,35.53,14575.0,32.3689,32.4054,32.3598,32.3871,14575.0
2021-11-24 12:30:00,35.53,35.54,35.5,35.52,9864.0,32.3871,32.3962,32.3598,32.378,9864.0
2021-11-24 12:35:00,35.51,35.53,35.5,35.52,19731.0,32.3689,32.3871,32.3598,32.378,19731.0
2021-11-24 12:40:00,35.53,35.55,35.52,35.54,9972.0,32.3871,32.4054,32.378,32.3962,9972.0
2021-11-24 12:45:00,35.53,35.55,35.51,35.54,13453.0,32.3871,32.4054,32.3689,32.3962,13453.0
2021-11-24 12:50:00,35.55,35.56,35.54,35.54,8466.0,32.4054,32.4145,32.3962,32.3962,8466.0
2021-11-24 12:55:00,35.55,35.57,35.54,35.56,10894.0,32.4054,32.4236,32.3962,32.4145,10894.0
2021-11-24 13:00:00,35.55,35.56,35.48,35.52,127172.0,32.4054,32.4145,32.3415,32.378,127172.0
2021-11-24 13:05:00,35.52,35.53,35.52,35.53,3739.0,32.378,32.3871,32.378,32.3871,3739.0
2021-11-24 13:10:00,35.54,35.58,35.53,35.56,22689.0,32.3962,32.4327,32.3871,32.4145,22689.0
2021-11-24 13:15:00,35.56,35.56,35.52,35.52,22800.0,32.4145,32.4145,32.378,32.378,22800.0
2021-11-24 13:20:00,35.52,35.53,35.49,35.5,13743.0,32.378,32.3871,32.3507,32.3598,13743.0
2021-11-24 13:25:00,35.51,35.53,35.5,35.51,14070.0,32.3689,32.3871,32.3598,32.3689,14070.0
2021-11-24 13:30:00,35.51,35.51,35.5,35.5,13408.0,32.3689,32.3689,32.3598,32.3598,13408.0
2021-11-24 13:35:00,35.5,35.52,35.49,35.51,23285.0,32.3598,32.378,32.3507,32.3689,23285.0
2021-11-24 13:40:00,35.51,35.52,35.49,35.5,16735.0,32.3689,32.378,32.3507,32.3598,16735.0
2021-11-24 13:45:00,35.5,35.51,35.49,35.51,10259.0,32.3598,32.3689,32.3507,32.3689,10259.0
2021-11-24 13:50:00,35.5,35.51,35.5,35.5,7361.0,32.3598,32.3689,32.3598,32.3598,7361.0
2021-11-24 13:55:00,35.5,35.54,35.49,35.54,14288.0,32.3598,32.3962,32.3507,32.3962,14288.0
2021-11-24 14:00:00,35.55,35.55,35.48,35.48,19108.0,32.4054,32.4054,32.3415,32.3415,19108.0
2021-11-24 14:05:00,35.48,35.51,35.47,35.51,33278.0,32.3415,32.3689,32.3324,32.3689,33278.0
2021-11-24 14:10:00,35.5,35.51,35.48,35.48,29179.0,32.3598,32.3689,32.3415,32.3415,29179.0
2021-11-24 14:15:00,35.48,35.54,35.48,35.53,21424.0,32.3415,32.3962,32.3415,32.3871,21424.0
2021-11-24 14:20:00,35.53,35.54,35.51,35.54,11891.0,32.3871,32.3962,32.3689,32.3962,11891.0
2021-11-24 14:25:00,35.54,35.55,35.53,35.54,12760.0,32.3962,32.4054,32.3871,32.3962,12760.0
2021-11-24 14:30:00,35.54,35.55,35.52,35.54,12479.0,32.3962,32.4054,32.378,32.3962,12479.0
2021-11-24 14:35:00,35.54,35.56,35.53,35.55,33895.0,32.3962,32.4145,32.3871,32.4054,33895.0
2021-11-24 14:40:00,35.55,35.55,35.52,35.54,12420.0,32.4054,32.4054,32.378,32.3962,12420.0
2021-11-24 14:45:00,35.54,35.56,35.53,35.54,11895.0,32.3962,32.4145,32.3871,32.3962,11895.0
2021-11-24 14:50:00,35.54,35.55,35.53,35.55,19188.0,32.3962,32.4054,32.3871,32.4054,19188.0
2021-11-24 14:55:00,35.55,35.56,35.53,35.55,14003.0,32.4054,32.4145,32.3871,32.4054,14003.0
2021-11-24 15:00:00,35.55,35.56,35.51,35.52,18685.0,32.4054,32.4145,32.3689,32.378,18685.0
2021-11-24 15:05:00,35.53,35.57,35.52,35.57,25716.0,32.3871,32.4236,32.378,32.4236,25716.0
2021-11-24 15:10:00,35.57,35.58,35.54,35.54,29844.0,32.4236,32.4327,32.3962,32.3962,29844.0
2021-11-24 15:15:00,35.54,35.57,35.53,35.57,53767.0,32.3962,32.4236,32.3871,32.4236,53767.0
2021-11-24 15:20:00,35.57,35.59,35.53,35.53,21884.0,32.4236,32.4418,32.3871,32.3871,21884.0
2021-11-24 15:25:00,35.54,35.58,35.53,35.56,42381.0,32.3962,32.4327,32.3871,32.4145,42381.0
2021-11-24 15:30:00,35.56,35.57,35.53,35.55,58035.0,32.4145,32.4236,32.3871,32.4054,58035.0
2021-11-24 15:35:00,35.55,35.58,35.54,35.58,90263.0,32.4054,32.4327,32.3962,32.4327,90263.0
2021-11-24 15:40:00,35.57,35.59,35.56,35.58,35079.0,32.4236,32.4418,32.4145,32.4327,35079.0
2021-11-24 15:45:00,35.58,35.59,35.55,35.55,34308.0,32.4327,32.4418,32.4054,32.4054,34308.0
2021-11-24 15:50:00,35.55,35.62,35.53,35.59,168602.0,32.4054,32.4692,32.3871,32.4418,168602.0
2021-11-24 15:55:00,35.6,35.64,35.59,35.6,316023.0,32.4509,32.4874,32.4418,32.4509,316023.0
2021-11-26 09:30:00,35.63,35.63,35.36,35.42,75642.0,32.4783,32.4783,32.2322,32.2869,75642.0
2021-11-26 09:35:00,35.43,35.49,35.4,35.41,38162.0,32.296,32.3507,32.2686,32.2777,38162.0
2021-11-26 09:40:00,35.41,35.45,35.34,35.39,40347.0,32.2777,32.3142,32.2139,32.2595,40347.0
2021-11-26 09:45:00,35.38,35.43,35.32,35.34,51798.0,32.2504,32.296,32.1957,32.2139,51798.0
2021-11-26 09:50:00,35.35,35.36,35.28,35.34,35072.0,32.223,32.2322,32.1592,32.2139,35072.0
2021-11-26 09:55:00,35.34,35.34,35.26,35.27,24952.0,32.2139,32.2139,32.141,32.1501,24952.0
2021-11-26 10:00:00,35.25,35.28,35.23,35.23,38706.0,32.1319,32.1592,32.1137,32.1137,38706.0
2021-11-26 10:05:00,35.23,35.24,35.19,35.23,39355.0,32.1137,32.1228,32.0772,32.1137,39355.0
2021-11-26 10:10:00,35.23,35.23,35.15,35.19,28753.0,32.1137,32.1137,32.0407,32.0772,28753.0
2021-11-26 10:15:00,35.19,35.28,35.16,35.27,50628.0,32.0772,32.1592,32.0499,32.1501,50628.0
2021-11-26 10:20:00,35.27,35.33,35.26,35.3,23907.0,32.1501,32.2048,32.141,32.1775,23907.0
2021-11-26 10:25:00,35.31,35.34,35.29,35.34,22752.0,32.1866,32.2139,32.1684,32.2139,22752.0
2021-11-26 10:30:00,35.33,35.34,35.29,35.33,29820.0,32.2048,32.2139,32.1684,32.2048,29820.0
2021-11-26 10:35:00,35.33,35.38,35.32,35.36,16942.0,32.2048,32.2504,32.1957,32.2322,16942.0
2021-11-26 10:40:00,35.37,35.39,35.33,35.37,20186.0,32.2413,32.2595,32.2048,32.2413,20186.0
2021-11-26 10:45:00,35.37,35.4,35.32,35.33,21036.0,32.2413,32.2686,32.1957,32.2048,21036.0
2021-11-26 10:50:00,35.34,35.36,35.31,35.32,35651.0,32.2139,32.2322,32.1866,32.1957,35651.0
2021-11-26 10:55:00,35.32,35.33,35.28,35.32,20822.0,32.1957,32.2048,32.1592,32.1957,20822.0
2021-11-26 11:00:00,35.32,35.32,35.23,35.24,49489.0,32.1957,32.1957,32.1137,32.1228,49489.0
2021-11-26 11:05:00,35.25,35.27,35.21,35.22,16181.0,32.1319,32.1501,32.0954,32.1045,16181.0
2021-11-26 11:10:00,35.22,35.23,35.16,35.18,33651.0,32.1045,32.1137,32.0499,32.0681,33651.0
2021-11-26 11:15:00,35.18,35.2,35.14,35.16,13353.0,32.0681,32.0863,32.0316,32.0499,13353.0
2021-11-26 11:20:00,35.15,35.17,35.12,35.15,28605.0,32.0407,32.059,32.0134,32.0407,28605.0
2021-11-26 11:25:00,35.16,35.17,35.14,35.15,10401.0,32.0499,32.059,32.0316,32.0407,10401.0
2021-11-26 11:30:00,35.15,35.15,35.1,35.11,19038.0,32.0407,32.0407,31.9952,32.0043,19038.0
2021-11-26 11:35:00,35.12,35.13,35.09,35.09,22230.0,32.0134,32.0225,31.986,31.986,22230.0
2021-11-26 11:40:00,35.09,35.14,35.09,35.13,38420.0,31.986,32.0316,31.986,32.0225,38420.0
2021-11-26 11:45:00,35.13,35.14,35.08,35.08,19666.0,32.0225,32.0316,31.9769,31.9769,19666.0
2021-11-26 11:50:00,35.08,35.11,35.01,35.01,21865.0,31.9769,32.0043,31.9131,31.9131,21865.0
2021-11-26 11:55:00,35.02,35.07,35.01,35.04,27073.0,31.9222,31.9678,31.9131,31.9405,27073.0
2021-11-26 12:00:00,35.05,35.08,35.04,35.07,17247.0,31.9496,31.9769,31.9405,31.9678,17247.0
2021-11-26 12:05:00,35.08,35.14,35.06,35.13,21182.0,31.9769,32.0316,31.9587,32.0225,21182.0
2021-11-26 12:10:00,35.12,35.13,35.06,35.08,47972.0,32.0134,32.0225,31.9587,31.9769,47972.0
2021-11-26 12:15:00,35.08,35.09,35.03,35.07,27897.0,31.9769,31.986,31.9314,31.9678,27897.0
2021-11-26 12:20:00,35.08,35.1,35.07,35.09,22711.0,31.9769,31.9952,31.9678,31.986,22711.0
2021-11-26 12:25:00,35.1,35.12,35.08,35.1,29452.0,31.9952,32.0134,31.9769,31.9952,29452.0
2021-11-26 12:30:00,35.11,35.14,35.08,35.08,39580.0,32.0043,32.0316,31.9769,31.9769,39580.0
2021-11-26 12:35:00,35.09,35.14,35.08,35.11,33586.0,31.986,32.0316,31.9769,32.0043,33586.0
2021-11-26 12:40:00,35.11,35.11,35.02,35.04,33651.0,32.0043,32.0043,31.9222,31.9405,33651.0
2021-11-26 12:45:00,35.05,35.05,35.0,35.0,35244.0,31.9496,31.9496,31.904,31.904,35244.0
2021-11-26 12:50:00,35.0,35.0,34.92,34.94,131503.0,31.904,31.904,31.8311,31.8493,131503.0
2021-11-26 12:55:00,34.95,35.06,34.93,34.98,372604.0,31.8584,31.9587,31.8402,31.8858,372604.0
2021-11-29 09:30:00,34.95,35.05,34.65,34.96,77572.0,31.8584,31.9496,31.585,31.8675,77572.0
2021-11-29 09:35:00,34.92,35.09,34.92,35.05,49987.0,31.8311,31.986,31.8311,31.9496,49987.0
2021-11-29 09:40:00,35.05,35.13,35.0,35.08,36236.0,31.9496,32.0225,31.904,31.9769,36236.0
2021-11-29 09:45:00,35.07,35.11,35.0,35.1,58648.0,31.9678,32.0043,31.904,31.9952,58648.0
2021-11-29 09:50:00,35.09,35.09,34.97,34.98,22061.0,31.986,31.986,31.8767,31.8858,22061.0
2021-11-29 09:55:00,34.98,34.99,34.9,34.94,63674.0,31.8858,31.8949,31.8129,31.8493,63674.0
2021-11-29 10:00:00,34.94,34.97,34.91,34.95,22012.0,31.8493,31.8767,31.822,31.8584,22012.0
2021-11-29 10:05:00,34.94,34.96,34.91,34.95,22288.0,31.8493,31.8675,31.822,31.8584,22288.0
2021-11-29 10:10:00,34.95,34.99,34.93,34.95,40790.0,31.8584,31.8949,31.8402,31.8584,40790.0
2021-11-29 10:15:00,34.95,35.0,34.95,34.98,42722.0,31.8584,31.904,31.8584,31.8858,42722.0
2021-11-29 10:20:00,34.98,35.03,34.97,35.02,31218.0,31.8858,31.9314,31.8767,31.9222,31218.0
2021-11-29 10:25:00,35.02,35.02,34.97,34.97,31905.0,31.9222,31.9222,31.8767,31.8767,31905.0
2021-11-29 10:30:00,34.98,35.02,34.97,35.01,19987.0,31.8858,31.9222,31.8767,31.9131,19987.0
2021-11-29 10:35:00,35.02,35.03,34.96,35.0,25850.0,31.9222,31.9314,31.8675,31.904,25850.0
2021-11-29 10:40:00,35.01,35.07,35.0,35.02,17868.0,31.9131,31.9678,31.904,31.9222,17868.0
2021-11-29 10:45:00,35.02,35.02,34.97,34.98,21426.0,31.9222,31.9222,31.8767,31.8858,21426.0
2021-11-29 10:50:00,34.97,35.0,34.97,34.98,17187.0,31.8767,31.904,31.8767,31.8858,17187.0
2021-11-29 10:55:00,34.97,34.98,34.9,34.91,34474.0,31.8767,31.8858,31.8129,31.822,34474.0
2021-11-29 11:00:00,34.91,34.96,34.9,34.94,28643.0,31.822,31.8675,31.8129,31.8493,28643.0
2021-11-29 11:05:00,34.95,34.99,34.94,34.99,15022.0,31.8584,31.8949,31.8493,31.8949,15022.0
2021-11-29 11:10:00,34.98,35.02,34.97,34.98,23481.0,31.8858,31.9222,31.8767,31.8858,23481.0
2021-11-29 11:15:00,34.98,35.01,34.96,34.99,16104.0,31.8858,31.9131,31.8675,31.8949,16104.0
2021-11-29 11:20:00,34.99,35.02,34.99,35.0,20861.0,31.8949,31.9222,31.8949,31.904,20861.0
2021-11-29 11:25:00,35.01,35.06,35.0,35.03,22878.0,31.9131,31.9587,31.904,31.9314,22878.0
2021-11-29 11:30:00,35.04,35.07,35.03,35.04,75457.0,31.9405,31.9678,31.9314,31.9405,75457.0
2021-11-29 11:35:00,35.04,35.09,35.04,35.07,31302.0,31.9405,31.986,31.9405,31.9678,31302.0
2021-11-29 11:40:00,35.08,35.1,35.07,35.08,18540.0,31.9769,31.9952,31.9678,31.9769,18540.0
2021-11-29 11:45:00,35.09,35.1,35.09,35.09,11824.0,31.986,31.9952,31.986,31.986,11824.0
2021-11-29 11:50:00,35.09,35.12,35.06,35.12,22697.0,31.986,32.0134,31.9587,32.0134,22697.0
2021-11-29 11:55:00,35.12,35.13,35.05,35.08,38434.0,32.0134,32.0225,31.9496,31.9769,38434.0
2021-11-29 12:00:00,35.07,35.08,35.06,35.08,12239.0,31.9678,31.9769,31.9587,31.9769,12239.0
2021-11-29 12:05:00,35.08,35.13,35.08,35.13,17075.0,31.9769,32.0225,31.9769,32.0225,17075.0
2021-11-29 12:10:00,35.13,35.13,35.11,35.13,8167.0,32.0225,32.0225,32.0043,32.0225,8167.0
2021-11-29 12:15:00,35.13,35.15,35.12,35.14,8534.0,32.0225,32.0407,32.0134,32.0316,8534.0
2021-11-29 12:20:00,35.14,35.19,35.13,35.19,29914.0,32.0316,32.0772,32.0225,32.0772,29914.0
2021-11-29 12:25:00,35.19,35.2,35.15,35.18,21087.0,32.0772,32.0863,32.0407,32.0681,21087.0
2021-11-29 12:30:00,35.17,35.19,35.16,35.19,31815.0,32.059,32.0772,32.0499,32.0772,31815.0
2021-11-29 12:35:00,35.19,35.21,35.16,35.2,26934.0,32.0772,32.0954,32.0499,32.0863,26934.0
2021-11-29 12:40:00,35.2,35.2,35.16,35.16,15367.0,32.0863,32.0863,32.0499,32.0499,15367.0
2021-11-29 12:45:00,35.16,35.2,35.15,35.18,18857.0,32.0499,32.0863,32.0407,32.0681,18857.0
2021-11-29 12:50:00,35.18,35.18,35.15,35.16,16448.0,32.0681,32.0681,32.0407,32.0499,16448.0
2021-11-29 12:55:00,35.16,35.17,35.14,35.17,26807.0,32.0499,32.059,32.0316,32.059,26807.0
2021-11-29 13:00:00,35.16,35.19,35.16,35.18,6770.0,32.0499,32.0772,32.0499,32.0681,6770.0
2021-11-29 13:05:00,35.18,35.21,35.18,35.2,14941.0,32.0681,32.0954,32.0681,32.0863,14941.0
2021-11-29 13:10:00,35.2,35.21,35.18,35.18,21177.0,32.0863,32.0954,32.0681,32.0681,21177.0
2021-11-29 13:15:00,35.19,35.19,35.13,35.14,35091.0,32.0772,32.0772,32.0225,32.0316,35091.0
2021-11-29 13:20:00,35.14,35.14,35.08,35.08,60748.0,32.0316,32.0316,31.9769,31.9769,60748.0
2021-11-29 13:25:00,35.09,35.09,35.04,35.04,25444.0,31.986,31.986,31.9405,31.9405,25444.0
2021-11-29 13:30:00,35.04,35.09,35.04,35.09,19494.0,31.9405,31.986,31.9405,31.986,19494.0
2021-11-29 13:35:00,35.09,35.09,35.06,35.08,17227.0,31.986,31.986,31.9587,31.9769,17227.0
2021-11-29 13:40:00,35.08,35.09,35.06,35.08,13399.0,31.9769,31.986,31.9587,31.9769,13399.0
2021-11-29 13:45:00,35.09,35.12,35.09,35.12,15642.0,31.986,32.0134,31.986,32.0134,15642.0
2021-11-29 13:50:00,35.12,35.15,35.11,35.15,20009.0,32.0134,32.0407,32.0043,32.0407,20009.0
2021-11-29 13:55:00,35.15,35.17,35.12,35.12,18271.0,32.0407,32.059,32.0134,32.0134,18271.0
2021-11-29 14:00:00,35.13,35.13,35.1,35.11,12915.0,32.0225,32.0225,31.9952,32.0043,12915.0
2021-11-29 14:05:00,35.12,35.13,35.11,35.13,11839.0,32.0134,32.0225,32.0043,32.0225,11839.0
2021-11-29 14:10:00,35.13,35.15,35.12,35.15,11860.0,32.0225,32.0407,32.0134,32.0407,11860.0
2021-11-29 14:15:00,35.15,35.15,35.11,35.11,27240.0,32.0407,32.0407,32.0043,32.0043,27240.0
2021-11-29 14:20:00,35.12,35.14,35.12,35.13,17682.0,32.0134,32.0316,32.0134,32.0225,17682.0
2021-11-29 14:25:00,35.14,35.16,35.13,35.15,15351.0,32.0316,32.0499,32.0225,32.0407,15351.0
2021-11-29 14:30:00,35.15,35.18,35.14,35.15,22544.0,32.0407,32.0681,32.0316,32.0407,22544.0
2021-11-29 14:35:00,35.15,35.15,35.12,35.14,19437.0,32.0407,32.0407,32.0134,32.0316,19437.0
2021-11-29 14:40:00,35.14,35.14,35.11,35.12,10050.0,32.0316,32.0316,32.0043,32.0134,10050.0
2021-11-29 14:45:00,35.12,35.13,35.11,35.12,7301.0,32.0134,32.0225,32.0043,32.0134,7301.0
2021-11-29 14:50:00,35.13,35.14,35.11,35.11,20335.0,32.0225,32.0316,32.0043,32.0043,20335.0
2021-11-29 14:55:00,35.11,35.12,35.09,35.12,25707.0,32.0043,32.0134,31.986,32.0134,25707.0
2021-11-29 15:00:00,35.12,35.15,35.12,35.15,17324.0,32.0134,32.0407,32.0134,32.0407,17324.0
2021-11-29 15:05:00,35.14,35.15,35.11,35.12,28392.0,32.0316,32.0407,32.0043,32.0134,28392.0
2021-11-29 15:10:00,35.13,35.18,35.12,35.16,23275.0,32.0225,32.0681,32.0134,32.0499,23275.0
2021-11-29 15:15:00,35.16,35.17,35.13,35.13,32236.0,32.0499,32.059,32.0225,32.0225,32236.0
2021-11-29 15:20:00,35.14,35.17,35.12,35.16,21040.0,32.0316,32.059,32.0134,32.0499,21040.0
2021-11-29 15:25:00,35.16,35.21,35.15,35.18,35172.0,32.0499,32.0954,32.0407,32.0681,35172.0
2021-11-29 15:30:00,35.18,35.19,35.14,35.16,47152.0,32.0681,32.0772,32.0316,32.0499,47152.0
2021-11-29 15:35:00,35.16,35.21,35.16,35.19,59733.0,32.0499,32.0954,32.0499,32.0772,59733.0
2021-11-29 15:40:00,35.19,35.21,35.16,35.2,53204.0,32.0772,32.0954,32.0499,32.0863,53204.0
2021-11-29 15:45:00,35.2,35.22,35.18,35.22,70091.0,32.0863,32.1045,32.0681,32.1045,70091.0
2021-11-29 15:50:00,35.22,35.27,35.18,35.23,209307.0,32.1045,32.1501,32.0681,32.1137,209307.0
2021-11-29 15:55:00,35.23,35.23,35.14,35.17,300824.0,32.1137,32.1137,32.0316,32.059,300824.0
2021-11-30 09:30:00,35.19,35.19,34.84,34.84,78201.0,32.0772,32.0772,31.7582,31.7582,78201.0
2021-11-30 09:35:00,34.85,34.92,34.7,34.76,39226.0,31.7673,31.8311,31.6305,31.6852,39226.0
2021-11-30 09:40:00,34.77,34.79,34.7,34.74,36822.0,31.6944,31.7126,31.6305,31.667,36822.0
2021-11-30 09:45:00,34.74,34.78,34.66,34.67,28342.0,31.667,31.7035,31.5941,31.6032,28342.0
2021-11-30 09:50:00,34.66,34.7,34.62,34.7,41664.0,31.5941,31.6305,31.5576,31.6305,41664.0
2021-11-30 09:55:00,34.7,34.73,34.65,34.68,64865.0,31.6305,31.6579,31.585,31.6123,64865.0
2021-11-30 10:00:00,34.68,34.82,34.67,34.82,64187.0,31.6123,31.7399,31.6032,31.7399,64187.0
2021-11-30 10:05:00,34.82,34.92,34.81,34.87,93333.0,31.7399,31.8311,31.7308,31.7855,93333.0
2021-11-30 10:10:00,34.87,34.93,34.85,34.91,46822.0,31.7855,31.8402,31.7673,31.822,46822.0
2021-11-30 10:15:00,34.91,34.91,34.85,34.86,18169.0,31.822,31.822,31.7673,31.7764,18169.0
2021-11-30 10:20:00,34.86,34.86,34.77,34.79,30415.0,31.7764,31.7764,31.6944,31.7126,30415.0
2021-11-30 10:25:00,34.78,34.78,34.6,34.63,29560.0,31.7035,31.7035,31.5394,31.5667,29560.0
2021-11-30 10:30:00,34.62,34.7,34.61,34.67,22211.0,31.5576,31.6305,31.5485,31.6032,22211.0
2021-11-30 10:35:00,34.67,34.69,34.56,34.6,97537.0,31.6032,31.6214,31.5029,31.5394,97537.0
2021-11-30 10:40:00,34.61,34.67,34.55,34.63,72086.0,31.5485,31.6032,31.4938,31.5667,72086.0
2021-11-30 10:45:00,34.62,34.65,34.59,34.61,37479.0,31.5576,31.585,31.5303,31.5485,37479.0
2021-11-30 10:50:00,34.6,34.6,34.45,34.49,52146.0,31.5394,31.5394,31.4027,31.4391,52146.0
2021-11-30 10:55:00,34.49,34.53,34.46,34.51,29569.0,31.4391,31.4756,31.4118,31.4574,29569.0
2021-11-30 11:00:00,34.51,34.52,34.44,34.5,43395.0,31.4574,31.4665,31.3935,31.4482,43395.0
2021-11-30 11:05:00,34.5,34.56,34.5,34.5,17125.0,31.4482,31.5029,31.4482,31.4482,17125.0
2021-11-30 11:10:00,34.51,34.54,34.5,34.54,15816.0,31.4574,31.4847,31.4482,31.4847,15816.0
2021-11-30 11:15:00,34.54,34.61,34.53,34.58,27002.0,31.4847,31.5485,31.4756,31.5212,27002.0
2021-11-30 11:20:00,34.58,34.63,34.57,34.59,19378.0,31.5212,31.5667,31.512,31.5303,19378.0
2021-11-30 11:25:00,34.59,34.61,34.57,34.58,18633.0,31.5303,31.5485,31.512,31.5212,18633.0
2021-11-30 11:30:00,34.58,34.59,34.54,34.56,28248.0,31.5212,31.5303,31.4847,31.5029,28248.0
2021-11-30 11:35:00,34.56,34.62,34.56,34.59,35655.0,31.5029,31.5576,31.5029,31.5303,35655.0
2021-11-30 11:40:00,34.59,34.6,34.55,34.59,54541.0,31.5303,31.5394,31.4938,31.5303,54541.0
2021-11-30 11:45:00,34.58,34.59,34.53,34.58,52653.0,31.5212,31.5303,31.4756,31.5212,52653.0
2021-11-30 11:50:00,34.58,34.58,34.42,34.44,79095.0,31.5212,31.5212,31.3753,31.3935,79095.0
2021-11-30 11:55:00,34.44,34.49,34.38,34.49,32647.0,31.3935,31.4391,31.3389,31.4391,32647.0
2021-11-30 12:00:00,34.48,34.48,34.41,34.42,18160.0,31.43,31.43,31.3662,31.3753,18160.0
2021-11-30 12:05:00,34.41,34.47,34.41,34.47,16977.0,31.3662,31.4209,31.3662,31.4209,16977.0
2021-11-30 12:10:00,34.47,34.48,34.44,34.47,27102.0,31.4209,31.43,31.3935,31.4209,27102.0
2021-11-30 12:15:00,34.46,34.53,34.46,34.53,21751.0,31.4118,31.4756,31.4118,31.4756,21751.0
2021-11-30 12:20:00,34.53,34.53,34.47,34.51,24675.0,31.4756,31.4756,31.4209,31.4574,24675.0
2021-11-30 12:25:00,34.51,34.53,34.51,34.51,15013.0,31.4574,31.4756,31.4574,31.4574,15013.0
2021-11-30 12:30:00,34.51,34.54,34.48,34.52,14843.0,31.4574,31.4847,31.43,31.4665,14843.0
2021-11-30 12:35:00,34.52,34.54,34.48,34.48,10665.0,31.4665,31.4847,31.43,31.43,10665.0
2021-11-30 12:40:00,34.46,34.48,34.43,34.46,24167.0,31.4118,31.43,31.3844,31.4118,24167.0
2021-11-30 12:45:00,34.47,34.49,34.43,34.44,14339.0,31.4209,31.4391,31.3844,31.3935,14339.0
2021-11-30 12:50:00,34.45,34.47,34.43,34.45,15234.0,31.4027,31.4209,31.3844,31.4027,15234.0
2021-11-30 12:55:00,34.45,34.46,34.41,34.43,28731.0,31.4027,31.4118,31.3662,31.3844,28731.0
2021-11-30 13:00:00,34.43,34.46,34.37,34.39,28948.0,31.3844,31.4118,31.3297,31.348,28948.0
2021-11-30 13:05:00,34.39,34.4,34.36,34.37,17981.0,31.348,31.3571,31.3206,31.3297,17981.0
2021-11-30 13:10:00,34.38,34.39,34.35,34.37,17025.0,31.3389,31.348,31.3115,31.3297,17025.0
2021-11-30 13:15:00,34.36,34.41,34.36,34.38,28589.0,31.3206,31.3662,31.3206,31.3389,28589.0
2021-11-30 13:20:00,34.38,34.38,34.33,34.37,33451.0,31.3389,31.3389,31.2933,31.3297,33451.0
2021-11-30 13:25:00,34.37,34.42,34.35,34.41,12833.0,31.3297,31.3753,31.3115,31.3662,12833.0
2021-11-30 13:30:00,34.41,34.42,34.36,34.37,29279.0,31.3662,31.3753,31.3206,31.3297,29279.0
2021-11-30 13:35:00,34.37,34.42,34.37,34.41,18378.0,31.3297,31.3753,31.3297,31.3662,18378.0
2021-11-30 13:40:00,34.41,34.41,34.39,34.4,7238.0,31.3662,31.3662,31.348,31.3571,7238.0
2021-11-30 13:45:00,34.39,34.43,34.39,34.42,12497.0,31.348,31.3844,31.348,31.3753,12497.0
2021-11-30 13:50:00,34.42,34.46,34.42,34.45,13613.0,31.3753,31.4118,31.3753,31.4027,13613.0
2021-11-30 13:55:00,34.46,34.47,34.42,34.47,18024.0,31.4118,31.4209,31.3753,31.4209,18024.0
2021-11-30 14:00:00,34.46,34.5,34.46,34.48,13753.0,31.4118,31.4482,31.4118,31.43,13753.0
2021-11-30 14:05:00,34.48,34.5,34.47,34.49,9668.0,31.43,31.4482,31.4209,31.4391,9668.0
2021-11-30 14:10:00,34.5,34.51,34.49,34.49,11236.0,31.4482,31.4574,31.4391,31.4391,11236.0
2021-11-30 14:15:00,34.49,34.51,34.47,34.5,31259.0,31.4391,31.4574,31.4209,31.4482,31259.0
2021-11-30 14:20:00,34.51,34.51,34.47,34.48,12702.0,31.4574,31.4574,31.4209,31.43,12702.0
2021-11-30 14:25:00,34.48,34.5,34.46,34.47,17909.0,31.43,31.4482,31.4118,31.4209,17909.0
2021-11-30 14:30:00,34.46,34.48,34.44,34.47,14971.0,31.4118,31.43,31.3935,31.4209,14971.0
2021-11-30 14:35:00,34.47,34.48,34.45,34.45,12954.0,31.4209,31.43,31.4027,31.4027,12954.0
2021-11-30 14:40:00,34.46,34.48,34.43,34.44,15500.0,31.4118,31.43,31.3844,31.3935,15500.0
2021-11-30 14:45:00,34.44,34.44,34.39,34.4,12585.0,31.3935,31.3935,31.348,31.3571,12585.0
2021-11-30 14:50:00,34.4,34.41,34.32,34.32,21864.0,31.3571,31.3662,31.2842,31.2842,21864.0
2021-11-30 14:55:00,34.31,34.32,34.26,34.27,19763.0,31.275,31.2842,31.2295,31.2386,19763.0
2021-11-30 15:00:00,34.27,34.28,34.24,34.26,14786.0,31.2386,31.2477,31.2112,31.2295,14786.0
2021-11-30 15:05:00,34.26,34.26,34.22,34.23,22757.0,31.2295,31.2295,31.193,31.2021,22757.0
2021-11-30 15:10:00,34.22,34.26,34.21,34.25,30248.0,31.193,31.2295,31.1839,31.2204,30248.0
2021-11-30 15:15:00,34.25,34.28,34.24,34.27,22262.0,31.2204,31.2477,31.2112,31.2386,22262.0
2021-11-30 15:20:00,34.27,34.31,34.27,34.3,22369.0,31.2386,31.275,31.2386,31.2659,22369.0
2021-11-30 15:25:00,34.3,34.32,34.26,34.28,59067.0,31.2659,31.2842,31.2295,31.2477,59067.0
2021-11-30 15:30:00,34.28,34.29,34.23,34.26,63265.0,31.2477,31.2568,31.2021,31.2295,63265.0
2021-11-30 15:35:00,34.26,34.27,34.2,34.25,29208.0,31.2295,31.2386,31.1748,31.2204,29208.0
2021-11-30 15:40:00,34.25,34.26,34.22,34.25,46735.0,31.2204,31.2295,31.193,31.2204,46735.0
2021-11-30 15:45:00,34.25,34.29,34.2,34.2,77363.0,31.2204,31.2568,31.1748,31.1748,77363.0
2021-11-30 15:50:00,34.2,34.2,33.79,34.01,483562.0,31.1748,31.1748,30.801,31.0016,483562.0
2021-11-30 15:55:00,34.01,34.03,33.93,33.98,545095.0,31.0016,31.0198,30.9287,30.9742,545095.0
2021-12-01 09:30:00,34.38,34.41,34.15,34.27,99222.0,31.3389,31.3662,31.1292,31.2386,99222.0
2021-12-01 09:35:00,34.26,34.28,34.15,34.27,22986.0,31.2295,31.2477,31.1292,31.2386,22986.0
2021-12-01 09:40:00,34.27,34.31,34.13,34.16,41451.0,31.2386,31.275,31.111,31.1383,41451.0
2021-12-01 09:45:00,34.15,34.2,33.97,34.0,43924.0,31.1292,31.1748,30.9651,30.9925,43924.0
2021-12-01 09:50:00,33.99,34.01,33.92,33.93,47304.0,30.9834,31.0016,30.9195,30.9287,47304.0
2021-12-01 09:55:00,33.92,33.99,33.92,33.94,53927.0,30.9195,30.9834,30.9195,30.9378,53927.0
2021-12-01 10:00:00,33.94,34.04,33.93,34.02,32548.0,30.9378,31.0289,30.9287,31.0107,32548.0
2021-12-01 10:05:00,34.02,34.09,34.02,34.09,41977.0,31.0107,31.0745,31.0107,31.0745,41977.0
2021-12-01 10:10:00,34.09,34.11,34.01,34.05,38467.0,31.0745,31.0927,31.0016,31.038,38467.0
2021-12-01 10:15:00,34.04,34.04,33.98,34.01,53629.0,31.0289,31.0289,30.9742,31.0016,53629.0
2021-12-01 10:20:00,34.01,34.03,33.97,33.98,28098.0,31.0016,31.0198,30.9651,30.9742,28098.0
2021-12-01 10:25:00,33.97,33.98,33.88,33.89,38507.0,30.9651,30.9742,30.8831,30.8922,38507.0
2021-12-01 10:30:00,33.89,33.91,33.79,33.81,100628.0,30.8922,30.9104,30.801,30.8193,100628.0
2021-12-01 10:35:00,33.8,33.8,33.69,33.73,85306.0,30.8102,30.8102,30.7099,30.7463,85306.0
2021-12-01 10:40:00,33.72,33.8,33.68,33.78,35050.0,30.7372,30.8102,30.7008,30.7919,35050.0
2021-12-01 10:45:00,33.79,33.81,33.75,33.75,35709.0,30.801,30.8193,30.7646,30.7646,35709.0
2021-12-01 10:50:00,33.75,33.75,33.72,33.73,33641.0,30.7646,30.7646,30.7372,30.7463,33641.0
2021-12-01 10:55:00,33.72,33.74,33.67,33.74,43521.0,30.7372,30.7555,30.6917,30.7555,43521.0
2021-12-01 11:00:00,33.74,33.87,33.74,33.86,31969.0,30.7555,30.874,30.7555,30.8648,31969.0
2021-12-01 11:05:00,33.86,33.91,33.84,33.91,42436.0,30.8648,30.9104,30.8466,30.9104,42436.0
2021-12-01 11:10:00,33.91,33.94,33.86,33.93,93099.0,30.9104,30.9378,30.8648,30.9287,93099.0
2021-12-01 11:15:00,33.93,34.04,33.92,34.02,45913.0,30.9287,31.0289,30.9195,31.0107,45913.0
2021-12-01 11:20:00,34.02,34.06,34.02,34.05,122000.0,31.0107,31.0472,31.0107,31.038,122000.0
2021-12-01 11:25:00,34.05,34.11,34.05,34.07,38687.0,31.038,31.0927,31.038,31.0563,38687.0
2021-12-01 11:30:00,34.07,34.1,34.06,34.09,27236.0,31.0563,31.0836,31.0472,31.0745,27236.0
2021-12-01 11:35:00,34.1,34.16,34.09,34.15,100317.0,31.0836,31.1383,31.0745,31.1292,100317.0
2021-12-01 11:40:00,34.14,34.16,34.13,34.15,24334.0,31.1201,31.1383,31.111,31.1292,24334.0
2021-12-01 11:45:00,34.15,34.15,34.08,34.13,46103.0,31.1292,31.1292,31.0654,31.111,46103.0
2021-12-01 11:50:00,34.14,34.14,34.1,34.13,41634.0,31.1201,31.1201,31.0836,31.111,41634.0
2021-12-01 11:55:00,34.13,34.13,34.08,34.13,43832.0,31.111,31.111,31.0654,31.111,43832.0
2021-12-01 12:00:00,34.12,34.15,34.08,34.15,104467.0,31.1019,31.1292,31.0654,31.1292,104467.0
2021-12-01 12:05:00,34.15,34.15,34.11,34.13,13660.0,31.1292,31.1292,31.0927,31.111,13660.0
2021-12-01 12:10:00,34.13,34.16,34.11,34.15,12035.0,31.111,31.1383,31.0927,31.1292,12035.0
2021-12-01 12:15:00,34.15,34.16,34.13,34.15,44490.0,31.1292,31.1383,31.111,31.1292,44490.0
2021-12-01 12:20:00,34.15,34.16,34.13,34.14,23236.0,31.1292,31.1383,31.111,31.1201,23236.0
2021-12-01 12:25:00,34.14,34.15,34.08,34.09,26045.0,31.1201,31.1292,31.0654,31.0745,26045.0
2021-12-01 12:30:00,34.09,34.1,34.06,34.07,22264.0,31.0745,31.0836,31.0472,31.0563,22264.0
2021-12-01 12:35:00,34.07,34.1,34.03,34.08,33364.0,31.0563,31.0836,31.0198,31.0654,33364.0
2021-12-01 12:40:00,34.09,34.1,34.04,34.05,21874.0,31.0745,31.0836,31.0289,31.038,21874.0
2021-12-01 12:45:00,34.05,34.07,34.02,34.04,65442.0,31.038,31.0563,31.0107,31.0289,65442.0
2021-12-01 12:50:00,34.04,34.04,33.95,33.95,48075.0,31.0289,31.0289,30.9469,30.9469,48075.0
2021-12-01 12:55:00,33.93,33.97,33.91,33.91,28525.0,30.9287,30.9651,30.9104,30.9104,28525.0
2021-12-01 13:00:00,33.91,33.94,33.91,33.93,24923.0,30.9104,30.9378,30.9104,30.9287,24923.0
2021-12-01 13:05:00,33.92,33.92,33.87,33.9,31950.0,30.9195,30.9195,30.874,30.9013,31950.0
2021-12-01 13:10:00,33.9,33.96,33.89,33.95,21806.0,30.9013,30.956,30.8922,30.9469,21806.0
2021-12-01 13:15:00,33.95,33.97,33.87,33.88,26167.0,30.9469,30.9651,30.874,30.8831,26167.0
2021-12-01 13:20:00,33.87,33.92,33.87,33.9,21506.0,30.874,30.9195,30.874,30.9013,21506.0
2021-12-01 13:25:00,33.91,33.97,33.9,33.94,20476.0,30.9104,30.9651,30.9013,30.9378,20476.0
2021-12-01 13:30:00,33.94,33.95,33.89,33.91,33244.0,30.9378,30.9469,30.8922,30.9104,33244.0
2021-12-01 13:35:00,33.91,33.91,33.87,33.88,9284.0,30.9104,30.9104,30.874,30.8831,9284.0
2021-12-01 13:40:00,33.88,33.89,33.8,33.81,48679.0,30.8831,30.8922,30.8102,30.8193,48679.0
2021-12-01 13:45:00,33.8,33.8,33.73,33.73,16317.0,30.8102,30.8102,30.7463,30.7463,16317.0
2021-12-01 13:50:00,33.74,33.81,33.74,33.81,22728.0,30.7555,30.8193,30.7555,30.8193,22728.0
2021-12-01 13:55:00,33.81,33.88,33.81,33.86,24272.0,30.8193,30.8831,30.8193,30.8648,24272.0
2021-12-01 14:00:00,33.85,33.92,33.85,33.91,27978.0,30.8557,30.9195,30.8557,30.9104,27978.0
2021-12-01 14:05:00,33.91,33.96,33.89,33.91,33955.0,30.9104,30.956,30.8922,30.9104,33955.0
2021-12-01 14:10:00,33.92,33.92,33.87,33.91,26746.0,30.9195,30.9195,30.874,30.9104,26746.0
2021-12-01 14:15:00,33.92,33.94,33.87,33.91,45535.0,30.9195,30.9378,30.874,30.9104,45535.0
2021-12-01 14:20:00,33.92,33.96,33.9,33.96,20878.0,30.9195,30.956,30.9013,30.956,20878.0
2021-12-01 14:25:00,33.95,34.04,33.95,34.02,20805.0,30.9469,31.0289,30.9469,31.0107,20805.0
2021-12-01 14:30:00,34.01,34.05,34.0,34.02,38997.0,31.0016,31.038,30.9925,31.0107,38997.0
2021-12-01 14:35:00,34.01,34.02,33.96,33.97,27328.0,31.0016,31.0107,30.956,30.9651,27328.0
2021-12-01 14:40:00,33.97,33.99,33.95,33.99,31379.0,30.9651,30.9834,30.9469,30.9834,31379.0
2021-12-01 14:45:00,33.99,34.01,33.97,33.98,30252.0,30.9834,31.0016,30.9651,30.9742,30252.0
2021-12-01 14:50:00,33.99,34.0,33.94,33.95,28172.0,30.9834,30.9925,30.9378,30.9469,28172.0
2021-12-01 14:55:00,33.95,34.0,33.94,33.98,29942.0,30.9469,30.9925,30.9378,30.9742,29942.0
2021-12-01 15:00:00,33.98,34.03,33.93,33.93,49871.0,30.9742,31.0198,30.9287,30.9287,49871.0
2021-12-01 15:05:00,33.94,33.94,33.89,33.9,40694.0,30.9378,30.9378,30.8922,30.9013,40694.0
2021-12-01 15:10:00,33.9,33.92,33.89,33.91,41923.0,30.9013,30.9195,30.8922,30.9104,41923.0
2021-12-01 15:15:00,33.91,33.91,33.84,33.86,55114.0,30.9104,30.9104,30.8466,30.8648,55114.0
2021-12-01 15:20:00,33.86,33.87,33.79,33.8,42926.0,30.8648,30.874,30.801,30.8102,42926.0
2021-12-01 15:25:00,33.8,33.83,33.77,33.79,37647.0,30.8102,30.8375,30.7828,30.801,37647.0
2021-12-01 15:30:00,33.78,33.82,33.74,33.78,66952.0,30.7919,30.8284,30.7555,30.7919,66952.0
2021-12-01 15:35:00,33.78,33.81,33.75,33.79,51659.0,30.7919,30.8193,30.7646,30.801,51659.0
2021-12-01 15:40:00,33.78,33.82,33.76,33.82,58987.0,30.7919,30.8284,30.7737,30.8284,58987.0
2021-12-01 15:45:00,33.81,33.82,33.7,33.71,113717.0,30.8193,30.8284,30.719,30.7281,113717.0
2021-12-01 15:50:00,33.71,33.71,33.64,33.66,172867.0,30.7281,30.7281,30.6643,30.6825,172867.0
2021-12-01 15:55:00,33.66,33.66,33.54,33.57,467711.0,30.6825,30.6825,30.5732,30.6005,467711.0
2021-12-02 09:30:00,33.83,34.08,33.79,34.06,120722.0,30.8375,31.0654,30.801,31.0472,120722.0
2021-12-02 09:35:00,34.06,34.18,34.06,34.14,41102.0,31.0472,31.1565,31.0472,31.1201,41102.0
2021-12-02 09:40:00,34.13,34.16,34.07,34.13,51695.0,31.111,31.1383,31.0563,31.111,51695.0
2021-12-02 09:45:00,34.14,34.15,34.03,34.1,103650.0,31.1201,31.1292,31.0198,31.0836,103650.0
2021-12-02 09:50:00,34.1,34.2,34.1,34.17,61307.0,31.0836,31.1748,31.0836,31.1474,61307.0
2021-12-02 09:55:00,34.17,34.18,34.13,34.18,55042.0,31.1474,31.1565,31.111,31.1565,55042.0
2021-12-02 10:00:00,34.19,34.26,34.17,34.24,73037.0,31.1657,31.2295,31.1474,31.2112,73037.0
2021-12-02 10:05:00,34.26,34.26,34.18,34.21,63003.0,31.2295,31.2295,31.1565,31.1839,63003.0
2021-12-02 10:10:00,34.2,34.23,34.11,34.12,67910.0,31.1748,31.2021,31.0927,31.1019,67910.0
2021-12-02 10:15:00,34.12,34.2,34.11,34.17,46206.0,31.1019,31.1748,31.0927,31.1474,46206.0
2021-12-02 10:20:00,34.18,34.19,34.1,34.11,63965.0,31.1565,31.1657,31.0836,31.0927,63965.0
2021-12-02 10:25:00,34.1,34.1,33.9,33.93,319335.0,31.0836,31.0836,30.9013,30.9287,319335.0
2021-12-02 10:30:00,33.92,34.09,33.89,33.96,135772.0,30.9195,31.0745,30.8922,30.956,135772.0
2021-12-02 10:35:00,33.95,34.04,33.95,34.01,40539.0,30.9469,31.0289,30.9469,31.0016,40539.0
2021-12-02 10:40:00,34.01,34.02,33.98,33.99,32762.0,31.0016,31.0107,30.9742,30.9834,32762.0
2021-12-02 10:45:00,34.0,34.01,33.97,34.0,38794.0,30.9925,31.0016,30.9651,30.9925,38794.0
2021-12-02 10:50:00,34.01,34.02,33.96,33.97,20716.0,31.0016,31.0107,30.956,30.9651,20716.0
2021-12-02 10:55:00,33.98,34.08,33.94,34.08,22910.0,30.9742,31.0654,30.9378,31.0654,22910.0
2021-12-02 11:00:00,34.09,34.1,34.04,34.05,19865.0,31.0745,31.0836,31.0289,31.038,19865.0
2021-12-02 11:05:00,34.06,34.13,34.03,34.13,41342.0,31.0472,31.111,31.0198,31.111,41342.0
2021-12-02 11:10:00,34.14,34.14,34.08,34.09,22940.0,31.1201,31.1201,31.0654,31.0745,22940.0
2021-12-02 11:15:00,34.09,34.11,34.08,34.11,73950.0,31.0745,31.0927,31.0654,31.0927,73950.0
2021-12-02 11:20:00,34.1,34.14,34.09,34.11,37881.0,31.0836,31.1201,31.0745,31.0927,37881.0
2021-12-02 11:25:00,34.1,34.12,34.07,34.07,25439.0,31.0836,31.1019,31.0563,31.0563,25439.0
2021-12-02 11:30:00,34.08,34.09,34.03,34.07,56727.0,31.0654,31.0745,31.0198,31.0563,56727.0
2021-12-02 11:35:00,34.07,34.08,34.05,34.07,27889.0,31.0563,31.0654,31.038,31.0563,27889.0
2021-12-02 11:40:00,34.07,34.09,34.03,34.04,48018.0,31.0563,31.0745,31.0198,31.0289,48018.0
2021-12-02 11:45:00,34.04,34.11,34.03,34.11,41844.0,31.0289,31.0927,31.0198,31.0927,41844.0
2021-12-02 11:50:00,34.11,34.14,34.08,34.13,27977.0,31.0927,31.1201,31.0654,31.111,27977.0
2021-12-02 11:55:00,34.14,34.2,34.09,34.2,29105.0,31.1201,31.1748,31.0745,31.1748,29105.0
2021-12-02 12:00:00,34.19,34.22,34.17,34.17,39085.0,31.1657,31.193,31.1474,31.1474,39085.0
2021-12-02 12:05:00,34.17,34.18,34.15,34.18,41854.0,31.1474,31.1565,31.1292,31.1565,41854.0
2021-12-02 12:10:00,34.19,34.23,34.18,34.21,40031.0,31.1657,31.2021,31.1565,31.1839,40031.0
2021-12-02 12:15:00,34.21,34.25,34.2,34.25,22100.0,31.1839,31.2204,31.1748,31.2204,22100.0
2021-12-02 12:20:00,34.25,34.28,34.23,34.25,18621.0,31.2204,31.2477,31.2021,31.2204,18621.0
2021-12-02 12:25:00,34.25,34.26,34.23,34.26,15822.0,31.2204,31.2295,31.2021,31.2295,15822.0
2021-12-02 12:30:00,34.25,34.26,34.21,34.21,27803.0,31.2204,31.2295,31.1839,31.1839,27803.0
2021-12-02 12:35:00,34.2,34.23,34.16,34.19,34861.0,31.1748,31.2021,31.1383,31.1657,34861.0
2021-12-02 12:40:00,34.19,34.19,34.13,34.14,40851.0,31.1657,31.1657,31.111,31.1201,40851.0
2021-12-02 12:45:00,34.14,34.26,34.14,34.26,20284.0,31.1201,31.2295,31.1201,31.2295,20284.0
2021-12-02 12:50:00,34.27,34.29,34.26,34.27,24143.0,31.2386,31.2568,31.2295,31.2386,24143.0
2021-12-02 12:55:00,34.27,34.29,34.24,34.25,18397.0,31.2386,31.2568,31.2112,31.2204,18397.0
2021-12-02 13:00:00,34.25,34.29,34.19,34.29,41878.0,31.2204,31.2568,31.1657,31.2568,41878.0
2021-12-02 13:05:00,34.29,34.3,34.26,34.27,37120.0,31.2568,31.2659,31.2295,31.2386,37120.0
2021-12-02 13:10:00,34.26,34.32,34.26,34.3,66139.0,31.2295,31.2842,31.2295,31.2659,66139.0
2021-12-02 13:15:00,34.31,34.32,34.29,34.31,25697.0,31.275,31.2842,31.2568,31.275,25697.0
2021-12-02 13:20:00,34.32,34.34,34.27,34.28,68426.0,31.2842,31.3024,31.2386,31.2477,68426.0
2021-12-02 13:25:00,34.28,34.3,34.28,34.29,35295.0,31.2477,31.2659,31.2477,31.2568,35295.0
2021-12-02 13:30:00,34.29,34.32,34.26,34.31,40853.0,31.2568,31.2842,31.2295,31.275,40853.0
2021-12-02 13:35:00,34.32,34.36,34.31,34.36,26912.0,31.2842,31.3206,31.275,31.3206,26912.0
2021-12-02 13:40:00,34.36,34.38,34.34,34.34,66009.0,31.3206,31.3389,31.3024,31.3024,66009.0
2021-12-02 13:45:00,34.34,34.35,34.25,34.3,46763.0,31.3024,31.3115,31.2204,31.2659,46763.0
2021-12-02 13:50:00,34.31,34.33,34.27,34.31,45296.0,31.275,31.2933,31.2386,31.275,45296.0
2021-12-02 13:55:00,34.31,34.36,34.31,34.34,50496.0,31.275,31.3206,31.275,31.3024,50496.0
2021-12-02 14:00:00,34.34,34.37,34.32,34.34,44742.0,31.3024,31.3297,31.2842,31.3024,44742.0
2021-12-02 14:05:00,34.34,34.34,34.12,34.13,321557.0,31.3024,31.3024,31.1019,31.111,321557.0
2021-12-02 14:10:00,34.14,34.28,34.09,34.23,174094.0,31.1201,31.2477,31.0745,31.2021,174094.0
2021-12-02 14:15:00,34.23,34.33,34.23,34.3,40038.0,31.2021,31.2933,31.2021,31.2659,40038.0
2021-12-02 14:20:00,34.3,34.33,34.27,34.27,61034.0,31.2659,31.2933,31.2386,31.2386,61034.0
2021-12-02 14:25:00,34.28,34.34,34.27,34.34,97926.0,31.2477,31.3024,31.2386,31.3024,97926.0
2021-12-02 14:30:00,34.34,34.34,34.31,34.31,22805.0,31.3024,31.3024,31.275,31.275,22805.0
2021-12-02 14:35:00,34.32,34.35,34.29,34.31,41839.0,31.2842,31.3115,31.2568,31.275,41839.0
2021-12-02 14:40:00,34.32,34.32,34.29,34.32,35870.0,31.2842,31.2842,31.2568,31.2842,35870.0
2021-12-02 14:45:00,34.31,34.32,34.26,34.27,32183.0,31.275,31.2842,31.2295,31.2386,32183.0
2021-12-02 14:50:00,34.28,34.32,34.26,34.27,48223.0,31.2477,31.2842,31.2295,31.2386,48223.0
2021-12-02 14:55:00,34.28,34.29,34.25,34.26,64543.0,31.2477,31.2568,31.2204,31.2295,64543.0
2021-12-02 15:00:00,34.27,34.29,34.23,34.26,45233.0,31.2386,31.2568,31.2021,31.2295,45233.0
2021-12-02 15:05:00,34.27,34.33,34.25,34.29,68962.0,31.2386,31.2933,31.2204,31.2568,68962.0
2021-12-02 15:10:00,34.29,34.3,34.23,34.3,38064.0,31.2568,31.2659,31.2021,31.2659,38064.0
2021-12-02 15:15:00,34.3,34.3,34.24,34.25,42771.0,31.2659,31.2659,31.2112,31.2204,42771.0
2021-12-02 15:20:00,34.25,34.25,34.21,34.23,45526.0,31.2204,31.2204,31.1839,31.2021,45526.0
2021-12-02 15:25:00,34.23,34.28,34.21,34.27,50691.0,31.2021,31.2477,31.1839,31.2386,50691.0
2021-12-02 15:30:00,34.27,34.31,34.26,34.27,55068.0,31.2386,31.275,31.2295,31.2386,55068.0
2021-12-02 15:35:00,34.26,34.26,34.22,34.24,55696.0,31.2295,31.2295,31.193,31.2112,55696.0
2021-12-02 15:40:00,34.23,34.3,34.22,34.29,78921.0,31.2021,31.2659,31.193,31.2568,78921.0
2021-12-02 15:45:00,34.29,34.3,34.24,34.29,143253.0,31.2568,31.2659,31.2112,31.2568,143253.0
2021-12-02 15:50:00,34.27,34.3,34.25,34.26,311389.0,31.2386,31.2659,31.2204,31.2295,311389.0
2021-12-02 15:55:00,34.26,34.26,34.13,34.15,381435.0,31.2295,31.2295,31.111,31.1292,381435.0
2021-12-03 09:30:00,34.32,34.45,34.19,34.4,69717.0,31.2842,31.4027,31.1657,31.3571,69717.0
2021-12-03 09:35:00,34.42,34.42,34.29,34.31,37987.0,31.3753,31.3753,31.2568,31.275,37987.0
2021-12-03 09:40:00,34.3,34.34,34.23,34.23,41095.0,31.2659,31.3024,31.2021,31.2021,41095.0
2021-12-03 09:45:00,34.24,34.24,34.16,34.17,35705.0,31.2112,31.2112,31.1383,31.1474,35705.0
2021-12-03 09:50:00,34.18,34.21,34.12,34.19,49337.0,31.1565,31.1839,31.1019,31.1657,49337.0
2021-12-03 09:55:00,34.19,34.21,34.15,34.18,31866.0,31.1657,31.1839,31.1292,31.1565,31866.0
2021-12-03 10:00:00,34.18,34.26,34.16,34.23,50591.0,31.1565,31.2295,31.1383,31.2021,50591.0
2021-12-03 10:05:00,34.22,34.24,34.19,34.19,29431.0,31.193,31.2112,31.1657,31.1657,29431.0
2021-12-03 10:10:00,34.18,34.22,34.11,34.11,79243.0,31.1565,31.193,31.0927,31.0927,79243.0
2021-12-03 10:15:00,34.1,34.18,34.1,34.17,49615.0,31.0836,31.1565,31.0836,31.1474,49615.0
2021-12-03 10:20:00,34.17,34.24,34.12,34.24,36447.0,31.1474,31.2112,31.1019,31.2112,36447.0
2021-12-03 10:25:00,34.23,34.33,34.18,34.32,108794.0,31.2021,31.2933,31.1565,31.2842,108794.0
2021-12-03 10:30:00,34.31,34.31,34.22,34.24,44324.0,31.275,31.275,31.193,31.2112,44324.0
2021-12-03 10:35:00,34.25,34.33,34.22,34.32,57654.0,31.2204,31.2933,31.193,31.2842,57654.0
2021-12-03 10:40:00,34.31,34.32,34.25,34.26,47574.0,31.275,31.2842,31.2204,31.2295,47574.0
2021-12-03 10:45:00,34.25,34.3,34.24,34.27,65935.0,31.2204,31.2659,31.2112,31.2386,65935.0
2021-12-03 10:50:00,34.27,34.31,34.21,34.23,63272.0,31.2386,31.275,31.1839,31.2021,63272.0
2021-12-03 10:55:00,34.23,34.29,34.22,34.26,51204.0,31.2021,31.2568,31.193,31.2295,51204.0
2021-12-03 11:00:00,34.25,34.29,34.25,34.28,92628.0,31.2204,31.2568,31.2204,31.2477,92628.0
2021-12-03 11:05:00,34.27,34.27,34.13,34.16,234472.0,31.2386,31.2386,31.111,31.1383,234472.0
2021-12-03 11:10:00,34.17,34.19,33.99,34.17,539009.0,31.1474,31.1657,30.9834,31.1474,539009.0
2021-12-03 11:15:00,34.18,34.28,34.15,34.27,122787.0,31.1565,31.2477,31.1292,31.2386,122787.0
2021-12-03 11:20:00,34.27,34.33,34.19,34.19,168314.0,31.2386,31.2933,31.1657,31.1657,168314.0
2021-12-03 11:25:00,34.2,34.25,34.19,34.23,77412.0,31.1748,31.2204,31.1657,31.2021,77412.0
2021-12-03 11:30:00,34.23,34.29,34.22,34.27,75114.0,31.2021,31.2568,31.193,31.2386,75114.0
2021-12-03 11:35:00,34.27,34.27,34.21,34.23,46946.0,31.2386,31.2386,31.1839,31.2021,46946.0
2021-12-03 11:40:00,34.23,34.23,34.19,34.22,28659.0,31.2021,31.2021,31.1657,31.193,28659.0
2021-12-03 11:45:00,34.22,34.3,34.2,34.27,38588.0,31.193,31.2659,31.1748,31.2386,38588.0
2021-12-03 11:50:00,34.27,34.3,34.23,34.27,44457.0,31.2386,31.2659,31.2021,31.2386,44457.0
2021-12-03 11:55:00,34.29,34.32,34.28,34.29,41523.0,31.2568,31.2842,31.2477,31.2568,41523.0
2021-12-03 12:00:00,34.29,34.31,34.27,34.28,51421.0,31.2568,31.275,31.2386,31.2477,51421.0
2021-12-03 12:05:00,34.28,34.35,34.25,34.33,65361.0,31.2477,31.3115,31.2204,31.2933,65361.0
2021-12-03 12:10:00,34.32,34.35,34.3,34.31,57829.0,31.2842,31.3115,31.2659,31.275,57829.0
2021-12-03 12:15:00,34.32,34.38,34.31,34.37,74888.0,31.2842,31.3389,31.275,31.3297,74888.0
2021-12-03 12:20:00,34.38,34.42,34.37,34.39,38681.0,31.3389,31.3753,31.3297,31.348,38681.0
2021-12-03 12:25:00,34.38,34.39,34.37,34.39,40793.0,31.3389,31.348,31.3297,31.348,40793.0
2021-12-03 12:30:00,34.39,34.39,34.33,34.34,45583.0,31.348,31.348,31.2933,31.3024,45583.0
2021-12-03 12:35:00,34.34,34.39,34.3,34.3,83135.0,31.3024,31.348,31.2659,31.2659,83135.0
2021-12-03 12:40:00,34.3,34.36,34.3,34.33,27151.0,31.2659,31.3206,31.2659,31.2933,27151.0
2021-12-03 12:45:00,34.32,34.33,34.26,34.28,26989.0,31.2842,31.2933,31.2295,31.2477,26989.0
2021-12-03 12:50:00,34.28,34.31,34.28,34.3,24938.0,31.2477,31.275,31.2477,31.2659,24938.0
2021-12-03 12:55:00,34.3,34.3,34.28,34.3,20516.0,31.2659,31.2659,31.2477,31.2659,20516.0
2021-12-03 13:00:00,34.3,34.32,34.28,34.32,14344.0,31.2659,31.2842,31.2477,31.2842,14344.0
2021-12-03 13:05:00,34.32,34.34,34.32,34.33,12032.0,31.2842,31.3024,31.2842,31.2933,12032.0
2021-12-03 13:10:00,34.33,34.33,34.3,34.3,19628.0,31.2933,31.2933,31.2659,31.2659,19628.0
2021-12-03 13:15:00,34.31,34.33,34.29,34.32,15326.0,31.275,31.2933,31.2568,31.2842,15326.0
2021-12-03 13:20:00,34.33,34.34,34.31,34.34,19731.0,31.2933,31.3024,31.275,31.3024,19731.0
2021-12-03 13:25:00,34.34,34.39,34.33,34.36,25779.0,31.3024,31.348,31.2933,31.3206,25779.0
2021-12-03 13:30:00,34.36,34.38,34.34,34.34,20793.0,31.3206,31.3389,31.3024,31.3024,20793.0
2021-12-03 13:35:00,34.35,34.35,34.32,34.34,30626.0,31.3115,31.3115,31.2842,31.3024,30626.0
2021-12-03 13:40:00,34.34,34.39,34.33,34.39,48581.0,31.3024,31.348,31.2933,31.348,48581.0
2021-12-03 13:45:00,34.39,34.45,34.39,34.45,34731.0,31.348,31.4027,31.348,31.4027,34731.0
2021-12-03 13:50:00,34.45,34.47,34.45,34.47,13925.0,31.4027,31.4209,31.4027,31.4209,13925.0
2021-12-03 13:55:00,34.47,34.51,34.44,34.46,35323.0,31.4209,31.4574,31.3935,31.4118,35323.0
2021-12-03 14:00:00,34.46,34.48,34.43,34.47,25492.0,31.4118,31.43,31.3844,31.4209,25492.0
2021-12-03 14:05:00,34.48,34.5,34.44,34.45,34885.0,31.43,31.4482,31.3935,31.4027,34885.0
2021-12-03 14:10:00,34.45,34.49,34.44,34.45,24140.0,31.4027,31.4391,31.3935,31.4027,24140.0
2021-12-03 14:15:00,34.45,34.46,34.38,34.38,34297.0,31.4027,31.4118,31.3389,31.3389,34297.0
2021-12-03 14:20:00,34.38,34.44,34.32,34.43,45545.0,31.3389,31.3935,31.2842,31.3844,45545.0
2021-12-03 14:25:00,34.44,34.44,34.38,34.39,28222.0,31.3935,31.3935,31.3389,31.348,28222.0
2021-12-03 14:30:00,34.39,34.39,34.35,34.39,24385.0,31.348,31.348,31.3115,31.348,24385.0
2021-12-03 14:35:00,34.39,34.4,34.34,34.34,29233.0,31.348,31.3571,31.3024,31.3024,29233.0
2021-12-03 14:40:00,34.35,34.4,34.34,34.38,10269.0,31.3115,31.3571,31.3024,31.3389,10269.0
2021-12-03 14:45:00,34.39,34.39,34.33,34.36,70529.0,31.348,31.348,31.2933,31.3206,70529.0
2021-12-03 14:50:00,34.36,34.42,34.35,34.41,112946.0,31.3206,31.3753,31.3115,31.3662,112946.0
2021-12-03 14:55:00,34.4,34.43,34.4,34.43,23895.0,31.3571,31.3844,31.3571,31.3844,23895.0
2021-12-03 15:00:00,34.43,34.43,34.35,34.41,74653.0,31.3844,31.3844,31.3115,31.3662,74653.0
2021-12-03 15:05:00,34.41,34.47,34.38,34.4,88056.0,31.3662,31.4209,31.3389,31.3571,88056.0
2021-12-03 15:10:00,34.41,34.44,34.4,34.44,42073.0,31.3662,31.3935,31.3571,31.3935,42073.0
2021-12-03 15:15:00,34.43,34.45,34.36,34.37,78839.0,31.3844,31.4027,31.3206,31.3297,78839.0
2021-12-03 15:20:00,34.37,34.45,34.36,34.41,129267.0,31.3297,31.4027,31.3206,31.3662,129267.0
2021-12-03 15:25:00,34.41,34.47,34.4,34.43,148421.0,31.3662,31.4209,31.3571,31.3844,148421.0
2021-12-03 15:30:00,34.42,34.48,34.41,34.47,107274.0,31.3753,31.43,31.3662,31.4209,107274.0
2021-12-03 15:35:00,34.46,34.47,34.38,34.39,106829.0,31.4118,31.4209,31.3389,31.348,106829.0
2021-12-03 15:40:00,34.39,34.41,34.38,34.39,108772.0,31.348,31.3662,31.3389,31.348,108772.0
2021-12-03 15:45:00,34.38,34.4,34.33,34.4,137518.0,31.3389,31.3571,31.2933,31.3571,137518.0
2021-12-03 15:50:00,34.39,34.47,34.36,34.45,287334.0,31.348,31.4209,31.3206,31.4027,287334.0
2021-12-03 15:55:00,34.45,34.49,34.42,34.48,561214.0,31.4027,31.4391,31.3753,31.43,561214.0
2021-12-06 09:30:00,34.8,34.88,34.67,34.81,97719.0,31.7217,31.7946,31.6032,31.7308,97719.0
2021-12-06 09:35:00,34.8,34.82,34.74,34.8,87449.0,31.7217,31.7399,31.667,31.7217,87449.0
2021-12-06 09:40:00,34.8,34.9,34.78,34.9,98325.0,31.7217,31.8129,31.7035,31.8129,98325.0
2021-12-06 09:45:00,34.89,34.96,34.8,34.8,52484.0,31.8037,31.8675,31.7217,31.7217,52484.0
2021-12-06 09:50:00,34.8,34.81,34.74,34.75,55726.0,31.7217,31.7308,31.667,31.6761,55726.0
2021-12-06 09:55:00,34.74,34.82,34.71,34.79,34879.0,31.667,31.7399,31.6397,31.7126,34879.0
2021-12-06 10:00:00,34.79,34.85,34.78,34.83,47342.0,31.7126,31.7673,31.7035,31.749,47342.0
2021-12-06 10:05:00,34.82,34.87,34.75,34.76,92288.0,31.7399,31.7855,31.6761,31.6852,92288.0
2021-12-06 10:10:00,34.76,34.86,34.73,34.86,42906.0,31.6852,31.7764,31.6579,31.7764,42906.0
2021-12-06 10:15:00,34.86,34.87,34.81,34.83,41188.0,31.7764,31.7855,31.7308,31.749,41188.0
2021-12-06 10:20:00,34.83,34.84,34.79,34.82,40941.0,31.749,31.7582,31.7126,31.7399,40941.0
2021-12-06 10:25:00,34.82,34.86,34.8,34.84,30505.0,31.7399,31.7764,31.7217,31.7582,30505.0
2021-12-06 10:30:00,34.84,34.96,34.84,34.95,39856.0,31.7582,31.8675,31.7582,31.8584,39856.0
2021-12-06 10:35:00,34.94,34.99,34.93,34.95,61289.0,31.8493,31.8949,31.8402,31.8584,61289.0
2021-12-06 10:40:00,34.95,35.0,34.94,35.0,40139.0,31.8584,31.904,31.8493,31.904,40139.0
2021-12-06 10:45:00,35.0,35.03,34.94,35.01,34268.0,31.904,31.9314,31.8493,31.9131,34268.0
2021-12-06 10:50:00,35.02,35.08,34.99,35.06,51708.0,31.9222,31.9769,31.8949,31.9587,51708.0
2021-12-06 10:55:00,35.06,35.09,35.05,35.07,37540.0,31.9587,31.986,31.9496,31.9678,37540.0
2021-12-06 11:00:00,35.07,35.07,35.0,35.02,40559.0,31.9678,31.9678,31.904,31.9222,40559.0
2021-12-06 11:05:00,35.02,35.02,34.96,34.98,50230.0,31.9222,31.9222,31.8675,31.8858,50230.0
2021-12-06 11:10:00,34.98,35.02,34.93,34.98,38320.0,31.8858,31.9222,31.8402,31.8858,38320.0
2021-12-06 11:15:00,34.97,35.0,34.96,35.0,10775.0,31.8767,31.904,31.8675,31.904,10775.0
2021-12-06 11:20:00,35.0,35.01,34.97,35.0,17460.0,31.904,31.9131,31.8767,31.904,17460.0
2021-12-06 11:25:00,35.0,35.01,34.98,35.0,15237.0,31.904,31.9131,31.8858,31.904,15237.0
2021-12-06 11:30:00,35.0,35.02,34.96,35.0,28566.0,31.904,31.9222,31.8675,31.904,28566.0
2021-12-06 11:35:00,34.99,35.02,34.98,35.01,27444.0,31.8949,31.9222,31.8858,31.9131,27444.0
2021-12-06 11:40:00,35.01,35.07,35.0,35.05,25511.0,31.9131,31.9678,31.904,31.9496,25511.0
2021-12-06 11:45:00,35.05,35.06,34.97,35.0,18563.0,31.9496,31.9587,31.8767,31.904,18563.0
2021-12-06 11:50:00,35.0,35.01,34.95,34.97,24296.0,31.904,31.9131,31.8584,31.8767,24296.0
2021-12-06 11:55:00,34.97,34.97,34.92,34.96,41184.0,31.8767,31.8767,31.8311,31.8675,41184.0
2021-12-06 12:00:00,34.95,34.97,34.94,34.96,40091.0,31.8584,31.8767,31.8493,31.8675,40091.0
2021-12-06 12:05:00,34.95,34.96,34.91,34.93,24288.0,31.8584,31.8675,31.822,31.8402,24288.0
2021-12-06 12:10:00,34.93,34.97,34.93,34.95,42172.0,31.8402,31.8767,31.8402,31.8584,42172.0
2021-12-06 12:15:00,34.94,34.94,34.91,34.94,23677.0,31.8493,31.8493,31.822,31.8493,23677.0
2021-12-06 12:20:00,34.94,34.96,34.93,34.94,31428.0,31.8493,31.8675,31.8402,31.8493,31428.0
2021-12-06 12:25:00,34.94,34.94,34.91,34.91,30354.0,31.8493,31.8493,31.822,31.822,30354.0
2021-12-06 12:30:00,34.91,34.94,34.91,34.94,27292.0,31.822,31.8493,31.822,31.8493,27292.0
2021-12-06 12:35:00,34.93,34.94,34.9,34.91,31591.0,31.8402,31.8493,31.8129,31.822,31591.0
2021-12-06 12:40:00,34.91,34.92,34.9,34.91,34691.0,31.822,31.8311,31.8129,31.822,34691.0
2021-12-06 12:45:00,34.91,34.95,34.9,34.95,29001.0,31.822,31.8584,31.8129,31.8584,29001.0
2021-12-06 12:50:00,34.95,34.96,34.92,34.93,25482.0,31.8584,31.8675,31.8311,31.8402,25482.0
2021-12-06 12:55:00,34.93,34.97,34.92,34.97,34779.0,31.8402,31.8767,31.8311,31.8767,34779.0
2021-12-06 13:00:00,34.97,34.97,34.9,34.91,28309.0,31.8767,31.8767,31.8129,31.822,28309.0
2021-12-06 13:05:00,34.91,34.91,34.85,34.85,57096.0,31.822,31.822,31.7673,31.7673,57096.0
2021-12-06 13:10:00,34.85,34.89,34.83,34.89,55562.0,31.7673,31.8037,31.749,31.8037,55562.0
2021-12-06 13:15:00,34.87,34.91,34.85,34.91,56648.0,31.7855,31.822,31.7673,31.822,56648.0
2021-12-06 13:20:00,34.91,34.91,34.89,34.9,9454.0,31.822,31.822,31.8037,31.8129,9454.0
2021-12-06 13:25:00,34.9,34.92,34.89,34.91,32131.0,31.8129,31.8311,31.8037,31.822,32131.0
2021-12-06 13:30:00,34.91,34.91,34.87,34.88,55009.0,31.822,31.822,31.7855,31.7946,55009.0
2021-12-06 13:35:00,34.88,34.88,34.85,34.88,41833.0,31.7946,31.7946,31.7673,31.7946,41833.0
2021-12-06 13:40:00,34.88,34.94,34.87,34.94,89998.0,31.7946,31.8493,31.7855,31.8493,89998.0
2021-12-06 13:45:00,34.93,34.96,34.92,34.93,26496.0,31.8402,31.8675,31.8311,31.8402,26496.0
2021-12-06 13:50:00,34.92,34.93,34.9,34.91,40691.0,31.8311,31.8402,31.8129,31.822,40691.0
2021-12-06 13:55:00,34.91,34.92,34.86,34.88,35945.0,31.822,31.8311,31.7764,31.7946,35945.0
2021-12-06 14:00:00,34.88,34.9,34.86,34.89,35050.0,31.7946,31.8129,31.7764,31.8037,35050.0
2021-12-06 14:05:00,34.88,34.88,34.82,34.82,46420.0,31.7946,31.7946,31.7399,31.7399,46420.0
2021-12-06 14:10:00,34.83,34.88,34.82,34.88,46915.0,31.749,31.7946,31.7399,31.7946,46915.0
2021-12-06 14:15:00,34.88,34.89,34.85,34.88,76014.0,31.7946,31.8037,31.7673,31.7946,76014.0
2021-12-06 14:20:00,34.88,34.92,34.88,34.92,33375.0,31.7946,31.8311,31.7946,31.8311,33375.0
2021-12-06 14:25:00,34.92,34.95,34.91,34.95,130081.0,31.8311,31.8584,31.822,31.8584,130081.0
2021-12-06 14:30:00,34.95,34.98,34.93,34.94,91077.0,31.8584,31.8858,31.8402,31.8493,91077.0
2021-12-06 14:35:00,34.94,34.96,34.93,34.94,47118.0,31.8493,31.8675,31.8402,31.8493,47118.0
2021-12-06 14:40:00,34.94,34.94,34.92,34.94,50058.0,31.8493,31.8493,31.8311,31.8493,50058.0
2021-12-06 14:45:00,34.94,34.96,34.91,34.94,118110.0,31.8493,31.8675,31.822,31.8493,118110.0
2021-12-06 14:50:00,34.94,34.94,34.93,34.94,32549.0,31.8493,31.8493,31.8402,31.8493,32549.0
2021-12-06 14:55:00,34.94,34.95,34.93,34.95,41168.0,31.8493,31.8584,31.8402,31.8584,41168.0
2021-12-06 15:00:00,34.95,35.01,34.94,34.95,62195.0,31.8584,31.9131,31.8493,31.8584,62195.0
2021-12-06 15:05:00,34.95,34.96,34.87,34.89,80194.0,31.8584,31.8675,31.7855,31.8037,80194.0
2021-12-06 15:10:00,34.89,34.89,34.84,34.88,49760.0,31.8037,31.8037,31.7582,31.7946,49760.0
2021-12-06 15:15:00,34.88,34.93,34.87,34.88,31673.0,31.7946,31.8402,31.7855,31.7946,31673.0
2021-12-06 15:20:00,34.87,34.91,34.87,34.88,37855.0,31.7855,31.822,31.7855,31.7946,37855.0
2021-12-06 15:25:00,34.89,34.89,34.85,34.88,47335.0,31.8037,31.8037,31.7673,31.7946,47335.0
2021-12-06 15:30:00,34.88,34.88,34.81,34.84,94171.0,31.7946,31.7946,31.7308,31.7582,94171.0
2021-12-06 15:35:00,34.84,34.84,34.78,34.84,62903.0,31.7582,31.7582,31.7035,31.7582,62903.0
2021-12-06 15:40:00,34.83,34.84,34.81,34.83,69168.0,31.749,31.7582,31.7308,31.749,69168.0
2021-12-06 15:45:00,34.83,34.83,34.77,34.79,120716.0,31.749,31.749,31.6944,31.7126,120716.0
2021-12-06 15:50:00,34.8,34.87,34.78,34.86,260429.0,31.7217,31.7855,31.7035,31.7764,260429.0
2021-12-06 15:55:00,34.86,34.86,34.77,34.79,340448.0,31.7764,31.7764,31.6944,31.7126,340448.0
2021-12-07 09:30:00,34.68,34.75,34.43,34.48,123455.0,31.6123,31.6761,31.3844,31.43,123455.0
2021-12-07 09:35:00,34.5,34.74,34.49,34.68,68343.0,31.4482,31.667,31.4391,31.6123,68343.0
2021-12-07 09:40:00,34.68,34.7,34.62,34.7,95241.0,31.6123,31.6305,31.5576,31.6305,95241.0
2021-12-07 09:45:00,34.69,34.7,34.63,34.68,78360.0,31.6214,31.6305,31.5667,31.6123,78360.0
2021-12-07 09:50:00,34.68,34.74,34.67,34.72,58670.0,31.6123,31.667,31.6032,31.6488,58670.0
2021-12-07 09:55:00,34.72,34.75,34.69,34.75,33205.0,31.6488,31.6761,31.6214,31.6761,33205.0
2021-12-07 10:00:00,34.75,34.77,34.69,34.7,51157.0,31.6761,31.6944,31.6214,31.6305,51157.0
2021-12-07 10:05:00,34.7,34.72,34.63,34.67,61475.0,31.6305,31.6488,31.5667,31.6032,61475.0
2021-12-07 10:10:00,34.67,34.74,34.67,34.71,33817.0,31.6032,31.667,31.6032,31.6397,33817.0
2021-12-07 10:15:00,34.72,34.76,34.71,34.76,43711.0,31.6488,31.6852,31.6397,31.6852,43711.0
2021-12-07 10:20:00,34.76,34.79,34.73,34.77,55780.0,31.6852,31.7126,31.6579,31.6944,55780.0
2021-12-07 10:25:00,34.77,34.79,34.72,34.75,47162.0,31.6944,31.7126,31.6488,31.6761,47162.0
2021-12-07 10:30:00,34.75,34.8,34.75,34.77,62778.0,31.6761,31.7217,31.6761,31.6944,62778.0
2021-12-07 10:35:00,34.78,34.8,34.75,34.77,33416.0,31.7035,31.7217,31.6761,31.6944,33416.0
2021-12-07 10:40:00,34.78,34.81,34.78,34.8,62199.0,31.7035,31.7308,31.7035,31.7217,62199.0
2021-12-07 10:45:00,34.81,34.86,34.79,34.79,23136.0,31.7308,31.7764,31.7126,31.7126,23136.0
2021-12-07 10:50:00,34.78,34.86,34.77,34.85,34753.0,31.7035,31.7764,31.6944,31.7673,34753.0
2021-12-07 10:55:00,34.86,34.89,34.85,34.89,5872.0,31.7764,31.8037,31.7673,31.8037,5872.0
2021-12-07 11:00:00,34.88,34.88,34.79,34.8,22108.0,31.7946,31.7946,31.7126,31.7217,22108.0
2021-12-07 11:05:00,34.8,34.8,34.76,34.79,32094.0,31.7217,31.7217,31.6852,31.7126,32094.0
2021-12-07 11:10:00,34.78,34.78,34.69,34.69,37685.0,31.7035,31.7035,31.6214,31.6214,37685.0
2021-12-07 11:15:00,34.69,34.71,34.68,34.7,23389.0,31.6214,31.6397,31.6123,31.6305,23389.0
2021-12-07 11:20:00,34.69,34.71,34.68,34.69,46329.0,31.6214,31.6397,31.6123,31.6214,46329.0
2021-12-07 11:25:00,34.69,34.7,34.67,34.7,21389.0,31.6214,31.6305,31.6032,31.6305,21389.0
2021-12-07 11:30:00,34.7,34.76,34.69,34.75,28514.0,31.6305,31.6852,31.6214,31.6761,28514.0
2021-12-07 11:35:00,34.76,34.81,34.73,34.8,25490.0,31.6852,31.7308,31.6579,31.7217,25490.0
2021-12-07 11:40:00,34.81,34.84,34.79,34.79,32878.0,31.7308,31.7582,31.7126,31.7126,32878.0
2021-12-07 11:45:00,34.79,34.84,34.79,34.83,29345.0,31.7126,31.7582,31.7126,31.749,29345.0
2021-12-07 11:50:00,34.83,34.89,34.83,34.89,12874.0,31.749,31.8037,31.749,31.8037,12874.0
2021-12-07 11:55:00,34.89,34.89,34.85,34.86,27116.0,31.8037,31.8037,31.7673,31.7764,27116.0
2021-12-07 12:00:00,34.86,34.87,34.83,34.84,15837.0,31.7764,31.7855,31.749,31.7582,15837.0
2021-12-07 12:05:00,34.84,34.89,34.83,34.86,42184.0,31.7582,31.8037,31.749,31.7764,42184.0
2021-12-07 12:10:00,34.86,34.86,34.84,34.86,6708.0,31.7764,31.7764,31.7582,31.7764,6708.0
2021-12-07 12:15:00,34.86,34.86,34.81,34.82,38755.0,31.7764,31.7764,31.7308,31.7399,38755.0
2021-12-07 12:20:00,34.81,34.86,34.8,34.86,29694.0,31.7308,31.7764,31.7217,31.7764,29694.0
2021-12-07 12:25:00,34.86,34.89,34.83,34.89,28422.0,31.7764,31.8037,31.749,31.8037,28422.0
2021-12-07 12:30:00,34.89,34.89,34.85,34.86,14409.0,31.8037,31.8037,31.7673,31.7764,14409.0
2021-12-07 12:35:00,34.86,34.93,34.86,34.91,81344.0,31.7764,31.8402,31.7764,31.822,81344.0
2021-12-07 12:40:00,34.9,34.92,34.88,34.91,33880.0,31.8129,31.8311,31.7946,31.822,33880.0
2021-12-07 12:45:00,34.92,34.94,34.91,34.94,54634.0,31.8311,31.8493,31.822,31.8493,54634.0
2021-12-07 12:50:00,34.93,34.95,34.93,34.95,15043.0,31.8402,31.8584,31.8402,31.8584,15043.0
2021-12-07 12:55:00,34.95,34.96,34.93,34.95,38356.0,31.8584,31.8675,31.8402,31.8584,38356.0
2021-12-07 13:00:00,34.95,34.96,34.93,34.94,19192.0,31.8584,31.8675,31.8402,31.8493,19192.0
2021-12-07 13:05:00,34.94,34.99,34.94,34.98,29881.0,31.8493,31.8949,31.8493,31.8858,29881.0
2021-12-07 13:10:00,34.98,35.0,34.97,34.99,30866.0,31.8858,31.904,31.8767,31.8949,30866.0
2021-12-07 13:15:00,34.98,35.01,34.98,35.0,43539.0,31.8858,31.9131,31.8858,31.904,43539.0
2021-12-07 13:20:00,35.0,35.01,34.97,34.98,37782.0,31.904,31.9131,31.8767,31.8858,37782.0
2021-12-07 13:25:00,34.98,34.99,34.96,34.97,16748.0,31.8858,31.8949,31.8675,31.8767,16748.0
2021-12-07 13:30:00,34.98,34.98,34.96,34.98,21349.0,31.8858,31.8858,31.8675,31.8858,21349.0
2021-12-07 13:35:00,34.98,35.01,34.96,34.98,68053.0,31.8858,31.9131,31.8675,31.8858,68053.0
2021-12-07 13:40:00,34.98,35.01,34.98,34.98,31025.0,31.8858,31.9131,31.8858,31.8858,31025.0
2021-12-07 13:45:00,34.98,35.0,34.97,34.98,55563.0,31.8858,31.904,31.8767,31.8858,55563.0
2021-12-07 13:50:00,34.98,34.98,34.96,34.97,27794.0,31.8858,31.8858,31.8675,31.8767,27794.0
2021-12-07 13:55:00,34.97,34.99,34.94,34.97,113503.0,31.8767,31.8949,31.8493,31.8767,113503.0
2021-12-07 14:00:00,34.97,34.97,34.88,34.9,28930.0,31.8767,31.8767,31.7946,31.8129,28930.0
2021-12-07 14:05:00,34.9,34.92,34.89,34.89,20881.0,31.8129,31.8311,31.8037,31.8037,20881.0
2021-12-07 14:10:00,34.9,34.91,34.87,34.89,34287.0,31.8129,31.822,31.7855,31.8037,34287.0
2021-12-07 14:15:00,34.88,34.92,34.88,34.91,14077.0,31.7946,31.8311,31.7946,31.822,14077.0
2021-12-07 14:20:00,34.91,34.94,34.9,34.94,14313.0,31.822,31.8493,31.8129,31.8493,14313.0
2021-12-07 14:25:00,34.94,34.94,34.92,34.94,22336.0,31.8493,31.8493,31.8311,31.8493,22336.0
2021-12-07 14:30:00,34.94,34.95,34.92,34.95,17711.0,31.8493,31.8584,31.8311,31.8584,17711.0
2021-12-07 14:35:00,34.95,34.95,34.93,34.94,30963.0,31.8584,31.8584,31.8402,31.8493,30963.0
2021-12-07 14:40:00,34.94,34.95,34.92,34.93,20970.0,31.8493,31.8584,31.8311,31.8402,20970.0
2021-12-07 14:45:00,34.92,34.94,34.9,34.93,30346.0,31.8311,31.8493,31.8129,31.8402,30346.0
2021-12-07 14:50:00,34.93,34.96,34.92,34.95,17349.0,31.8402,31.8675,31.8311,31.8584,17349.0
2021-12-07 14:55:00,34.95,34.97,34.94,34.95,39848.0,31.8584,31.8767,31.8493,31.8584,39848.0
2021-12-07 15:00:00,34.95,34.96,34.94,34.95,22640.0,31.8584,31.8675,31.8493,31.8584,22640.0
2021-12-07 15:05:00,34.95,34.97,34.93,34.96,38204.0,31.8584,31.8767,31.8402,31.8675,38204.0
2021-12-07 15:10:00,34.95,34.97,34.92,34.97,33735.0,31.8584,31.8767,31.8311,31.8767,33735.0
2021-12-07 15:15:00,34.97,35.01,34.96,34.98,41247.0,31.8767,31.9131,31.8675,31.8858,41247.0
2021-12-07 15:20:00,34.98,34.99,34.95,34.96,41865.0,31.8858,31.8949,31.8584,31.8675,41865.0
2021-12-07 15:25:00,34.96,35.01,34.95,35.0,46201.0,31.8675,31.9131,31.8584,31.904,46201.0
2021-12-07 15:30:00,34.99,34.99,34.9,34.91,86367.0,31.8949,31.8949,31.8129,31.822,86367.0
2021-12-07 15:35:00,34.91,34.93,34.87,34.88,54279.0,31.822,31.8402,31.7855,31.7946,54279.0
2021-12-07 15:40:00,34.88,34.91,34.85,34.89,94617.0,31.7946,31.822,31.7673,31.8037,94617.0
2021-12-07 15:45:00,34.88,34.91,34.85,34.91,89768.0,31.7946,31.822,31.7673,31.822,89768.0
2021-12-07 15:50:00,34.9,34.91,34.85,34.89,225989.0,31.8129,31.822,31.7673,31.8037,225989.0
2021-12-07 15:55:00,34.89,34.92,34.83,34.92,646804.0,31.8037,31.8311,31.749,31.8311,646804.0
2021-12-08 09:30:00,34.66,34.93,34.65,34.73,78934.0,31.5941,31.8402,31.585,31.6579,78934.0
2021-12-08 09:35:00,34.74,34.76,34.66,34.75,72481.0,31.667,31.6852,31.5941,31.6761,72481.0
2021-12-08 09:40:00,34.76,34.8,34.74,34.75,57943.0,31.6852,31.7217,31.667,31.6761,57943.0
2021-12-08 09:45:00,34.74,34.74,34.63,34.7,43507.0,31.667,31.667,31.5667,31.6305,43507.0
2021-12-08 09:50:00,34.7,34.76,34.67,34.67,66229.0,31.6305,31.6852,31.6032,31.6032,66229.0
2021-12-08 09:55:00,34.68,34.7,34.6,34.64,86259.0,31.6123,31.6305,31.5394,31.5759,86259.0
2021-12-08 10:00:00,34.64,34.7,34.61,34.69,127199.0,31.5759,31.6305,31.5485,31.6214,127199.0
2021-12-08 10:05:00,34.69,34.71,34.6,34.61,32834.0,31.6214,31.6397,31.5394,31.5485,32834.0
2021-12-08 10:10:00,34.61,34.64,34.59,34.61,34594.0,31.5485,31.5759,31.5303,31.5485,34594.0
2021-12-08 10:15:00,34.61,34.64,34.56,34.57,39552.0,31.5485,31.5759,31.5029,31.512,39552.0
2021-12-08 10:20:00,34.57,34.59,34.5,34.5,44896.0,31.512,31.5303,31.4482,31.4482,44896.0
2021-12-08 10:25:00,34.5,34.52,34.41,34.41,67607.0,31.4482,31.4665,31.3662,31.3662,67607.0
2021-12-08 10:30:00,34.41,34.47,34.41,34.44,45458.0,31.3662,31.4209,31.3662,31.3935,45458.0
2021-12-08 10:35:00,34.44,34.45,34.36,34.37,53793.0,31.3935,31.4027,31.3206,31.3297,53793.0
2021-12-08 10:40:00,34.37,34.38,34.35,34.38,33765.0,31.3297,31.3389,31.3115,31.3389,33765.0
2021-12-08 10:45:00,34.38,34.45,34.38,34.42,55950.0,31.3389,31.4027,31.3389,31.3753,55950.0
2021-12-08 10:50:00,34.42,34.42,34.36,34.38,21428.0,31.3753,31.3753,31.3206,31.3389,21428.0
2021-12-08 10:55:00,34.38,34.45,34.35,34.45,72801.0,31.3389,31.4027,31.3115,31.4027,72801.0
2021-12-08 11:00:00,34.45,34.49,34.41,34.47,42183.0,31.4027,31.4391,31.3662,31.4209,42183.0
2021-12-08 11:05:00,34.47,34.52,34.45,34.51,47844.0,31.4209,31.4665,31.4027,31.4574,47844.0
2021-12-08 11:10:00,34.5,34.52,34.49,34.51,39023.0,31.4482,31.4665,31.4391,31.4574,39023.0
2021-12-08 11:15:00,34.51,34.52,34.48,34.5,44495.0,31.4574,31.4665,31.43,31.4482,44495.0
2021-12-08 11:20:00,34.51,34.58,34.51,34.56,33173.0,31.4574,31.5212,31.4574,31.5029,33173.0
2021-12-08 11:25:00,34.56,34.65,34.56,34.63,79644.0,31.5029,31.585,31.5029,31.5667,79644.0
2021-12-08 11:30:00,34.63,34.63,34.55,34.55,34056.0,31.5667,31.5667,31.4938,31.4938,34056.0
2021-12-08 11:35:00,34.55,34.57,34.52,34.52,48850.0,31.4938,31.512,31.4665,31.4665,48850.0
2021-12-08 11:40:00,34.52,34.53,34.49,34.5,19610.0,31.4665,31.4756,31.4391,31.4482,19610.0
2021-12-08 11:45:00,34.5,34.53,34.49,34.51,42026.0,31.4482,31.4756,31.4391,31.4574,42026.0
2021-12-08 11:50:00,34.51,34.55,34.51,34.55,42749.0,31.4574,31.4938,31.4574,31.4938,42749.0
2021-12-08 11:55:00,34.54,34.54,34.48,34.51,28883.0,31.4847,31.4847,31.43,31.4574,28883.0
2021-12-08 12:00:00,34.51,34.56,34.5,34.5,30149.0,31.4574,31.5029,31.4482,31.4482,30149.0
2021-12-08 12:05:00,34.5,34.51,34.5,34.51,17056.0,31.4482,31.4574,31.4482,31.4574,17056.0
2021-12-08 12:10:00,34.52,34.54,34.49,34.51,30180.0,31.4665,31.4847,31.4391,31.4574,30180.0
2021-12-08 12:15:00,34.51,34.51,34.46,34.47,30866.0,31.4574,31.4574,31.4118,31.4209,30866.0
2021-12-08 12:20:00,34.47,34.49,34.46,34.48,36013.0,31.4209,31.4391,31.4118,31.43,36013.0
2021-12-08 12:25:00,34.48,34.49,34.44,34.45,43939.0,31.43,31.4391,31.3935,31.4027,43939.0
2021-12-08 12:30:00,34.46,34.52,34.46,34.5,40816.0,31.4118,31.4665,31.4118,31.4482,40816.0
2021-12-08 12:35:00,34.5,34.52,34.49,34.5,41077.0,31.4482,31.4665,31.4391,31.4482,41077.0
2021-12-08 12:40:00,34.51,34.53,34.51,34.53,24780.0,31.4574,31.4756,31.4574,31.4756,24780.0
2021-12-08 12:45:00,34.53,34.54,34.5,34.54,38506.0,31.4756,31.4847,31.4482,31.4847,38506.0
2021-12-08 12:50:00,34.54,34.54,34.5,34.51,27749.0,31.4847,31.4847,31.4482,31.4574,27749.0
2021-12-08 12:55:00,34.51,34.52,34.5,34.51,13489.0,31.4574,31.4665,31.4482,31.4574,13489.0
2021-12-08 13:00:00,34.5,34.56,34.49,34.56,50465.0,31.4482,31.5029,31.4391,31.5029,50465.0
2021-12-08 13:05:00,34.56,34.6,34.55,34.6,31099.0,31.5029,31.5394,31.4938,31.5394,31099.0
2021-12-08 13:10:00,34.59,34.6,34.57,34.58,14387.0,31.5303,31.5394,31.512,31.5212,14387.0
2021-12-08 13:15:00,34.58,34.59,34.56,34.57,17213.0,31.5212,31.5303,31.5029,31.512,17213.0
2021-12-08 13:20:00,34.57,34.58,34.56,34.58,20750.0,31.512,31.5212,31.5029,31.5212,20750.0
2021-12-08 13:25:00,34.58,34.61,34.57,34.59,29097.0,31.5212,31.5485,31.512,31.5303,29097.0
2021-12-08 13:30:00,34.59,34.6,34.56,34.57,19396.0,31.5303,31.5394,31.5029,31.512,19396.0
2021-12-08 13:35:00,34.57,34.61,34.56,34.6,96416.0,31.512,31.5485,31.5029,31.5394,96416.0
2021-12-08 13:40:00,34.61,34.71,34.6,34.7,85881.0,31.5485,31.6397,31.5394,31.6305,85881.0
2021-12-08 13:45:00,34.7,34.72,34.63,34.65,67698.0,31.6305,31.6488,31.5667,31.585,67698.0
2021-12-08 13:50:00,34.66,34.69,34.65,34.68,11053.0,31.5941,31.6214,31.585,31.6123,11053.0
2021-12-08 13:55:00,34.69,34.7,34.67,34.68,40584.0,31.6214,31.6305,31.6032,31.6123,40584.0
2021-12-08 14:00:00,34.68,34.73,34.67,34.73,27808.0,31.6123,31.6579,31.6032,31.6579,27808.0
2021-12-08 14:05:00,34.73,34.73,34.71,34.73,15875.0,31.6579,31.6579,31.6397,31.6579,15875.0
2021-12-08 14:10:00,34.73,34.76,34.72,34.73,33395.0,31.6579,31.6852,31.6488,31.6579,33395.0
2021-12-08 14:15:00,34.73,34.75,34.71,34.72,25905.0,31.6579,31.6761,31.6397,31.6488,25905.0
2021-12-08 14:20:00,34.72,34.73,34.7,34.71,24750.0,31.6488,31.6579,31.6305,31.6397,24750.0
2021-12-08 14:25:00,34.72,34.73,34.65,34.66,41958.0,31.6488,31.6579,31.585,31.5941,41958.0
2021-12-08 14:30:00,34.66,34.66,34.65,34.66,17681.0,31.5941,31.5941,31.585,31.5941,17681.0
2021-12-08 14:35:00,34.66,34.68,34.64,34.68,16641.0,31.5941,31.6123,31.5759,31.6123,16641.0
2021-12-08 14:40:00,34.68,34.68,34.62,34.63,32955.0,31.6123,31.6123,31.5576,31.5667,32955.0
2021-12-08 14:45:00,34.62,34.64,34.6,34.64,19620.0,31.5576,31.5759,31.5394,31.5759,19620.0
2021-12-08 14:50:00,34.64,34.71,34.63,34.7,46932.0,31.5759,31.6397,31.5667,31.6305,46932.0
2021-12-08 14:55:00,34.7,34.73,34.69,34.73,22607.0,31.6305,31.6579,31.6214,31.6579,22607.0
2021-12-08 15:00:00,34.73,34.75,34.71,34.72,36033.0,31.6579,31.6761,31.6397,31.6488,36033.0
2021-12-08 15:05:00,34.72,34.78,34.7,34.77,43388.0,31.6488,31.7035,31.6305,31.6944,43388.0
2021-12-08 15:10:00,34.77,34.79,34.76,34.78,38518.0,31.6944,31.7126,31.6852,31.7035,38518.0
2021-12-08 15:15:00,34.77,34.79,34.76,34.79,33183.0,31.6944,31.7126,31.6852,31.7126,33183.0
2021-12-08 15:20:00,34.78,34.8,34.78,34.79,113712.0,31.7035,31.7217,31.7035,31.7126,113712.0
2021-12-08 15:25:00,34.79,34.79,34.75,34.76,27888.0,31.7126,31.7126,31.6761,31.6852,27888.0
2021-12-08 15:30:00,34.76,34.77,34.7,34.76,70604.0,31.6852,31.6944,31.6305,31.6852,70604.0
2021-12-08 15:35:00,34.76,34.77,34.73,34.73,63353.0,31.6852,31.6944,31.6579,31.6579,63353.0
2021-12-08 15:40:00,34.73,34.8,34.73,34.79,59137.0,31.6579,31.7217,31.6579,31.7126,59137.0
2021-12-08 15:45:00,34.79,34.81,34.76,34.77,154079.0,31.7126,31.7308,31.6852,31.6944,154079.0
2021-12-08 15:50:00,34.77,34.84,34.76,34.82,176784.0,31.6944,31.7582,31.6852,31.7399,176784.0
2021-12-08 15:55:00,34.82,34.83,34.77,34.81,333483.0,31.7399,31.749,31.6944,31.7308,333483.0
2021-12-09 09:30:00,34.7,34.78,34.6,34.62,80882.0,31.6305,31.7035,31.5394,31.5576,80882.0
2021-12-09 09:35:00,34.61,34.61,34.52,34.61,47147.0,31.5485,31.5485,31.4665,31.5485,47147.0
2021-12-09 09:40:00,34.61,34.7,34.57,34.7,60917.0,31.5485,31.6305,31.512,31.6305,60917.0
2021-12-09 09:45:00,34.69,34.69,34.57,34.61,66151.0,31.6214,31.6214,31.512,31.5485,66151.0
2021-12-09 09:50:00,34.62,34.74,34.61,34.69,39571.0,31.5576,31.667,31.5485,31.6214,39571.0
2021-12-09 09:55:00,34.7,34.72,34.68,34.7,37787.0,31.6305,31.6488,31.6123,31.6305,37787.0
2021-12-09 10:00:00,34.7,34.7,34.57,34.57,79183.0,31.6305,31.6305,31.512,31.512,79183.0
2021-12-09 10:05:00,34.58,34.63,34.56,34.62,24082.0,31.5212,31.5667,31.5029,31.5576,24082.0
2021-12-09 10:10:00,34.61,34.65,34.59,34.65,23284.0,31.5485,31.585,31.5303,31.585,23284.0
2021-12-09 10:15:00,34.64,34.69,34.63,34.68,22390.0,31.5759,31.6214,31.5667,31.6123,22390.0
2021-12-09 10:20:00,34.68,34.68,34.6,34.63,54855.0,31.6123,31.6123,31.5394,31.5667,54855.0
2021-12-09 10:25:00,34.63,34.65,34.61,34.63,21769.0,31.5667,31.585,31.5485,31.5667,21769.0
2021-12-09 10:30:00,34.63,34.63,34.55,34.57,26227.0,31.5667,31.5667,31.4938,31.512,26227.0
2021-12-09 10:35:00,34.58,34.58,34.55,34.57,13219.0,31.5212,31.5212,31.4938,31.512,13219.0
2021-12-09 10:40:00,34.57,34.6,34.56,34.57,25591.0,31.512,31.5394,31.5029,31.512,25591.0
2021-12-09 10:45:00,34.56,34.6,34.53,34.6,39200.0,31.5029,31.5394,31.4756,31.5394,39200.0
2021-12-09 10:50:00,34.59,34.6,34.56,34.57,35221.0,31.5303,31.5394,31.5029,31.512,35221.0
2021-12-09 10:55:00,34.57,34.57,34.5,34.5,31606.0,31.512,31.512,31.4482,31.4482,31606.0
2021-12-09 11:00:00,34.51,34.53,34.48,34.48,53247.0,31.4574,31.4756,31.43,31.43,53247.0
2021-12-09 11:05:00,34.49,34.49,34.44,34.45,22089.0,31.4391,31.4391,31.3935,31.4027,22089.0
2021-12-09 11:10:00,34.44,34.44,34.38,34.38,29283.0,31.3935,31.3935,31.3389,31.3389,29283.0
2021-12-09 11:15:00,34.38,34.39,34.35,34.35,71968.0,31.3389,31.348,31.3115,31.3115,71968.0
2021-12-09 11:20:00,34.36,34.37,34.31,34.32,39017.0,31.3206,31.3297,31.275,31.2842,39017.0
2021-12-09 11:25:00,34.32,34.32,34.27,34.28,43221.0,31.2842,31.2842,31.2386,31.2477,43221.0
2021-12-09 11:30:00,34.29,34.35,34.28,34.35,62268.0,31.2568,31.3115,31.2477,31.3115,62268.0
2021-12-09 11:35:00,34.34,34.41,34.34,34.41,50392.0,31.3024,31.3662,31.3024,31.3662,50392.0
2021-12-09 11:40:00,34.41,34.46,34.37,34.37,53697.0,31.3662,31.4118,31.3297,31.3297,53697.0
2021-12-09 11:45:00,34.38,34.4,34.36,34.39,96676.0,31.3389,31.3571,31.3206,31.348,96676.0
2021-12-09 11:50:00,34.39,34.43,34.39,34.41,20329.0,31.348,31.3844,31.348,31.3662,20329.0
2021-12-09 11:55:00,34.41,34.41,34.39,34.4,7183.0,31.3662,31.3662,31.348,31.3571,7183.0
2021-12-09 12:00:00,34.4,34.43,34.39,34.43,23744.0,31.3571,31.3844,31.348,31.3844,23744.0
2021-12-09 12:05:00,34.43,34.46,34.42,34.44,16150.0,31.3844,31.4118,31.3753,31.3935,16150.0
2021-12-09 12:10:00,34.44,34.44,34.42,34.44,34568.0,31.3935,31.3935,31.3753,31.3935,34568.0
2021-12-09 12:15:00,34.44,34.44,34.41,34.41,24608.0,31.3935,31.3935,31.3662,31.3662,24608.0
2021-12-09 12:20:00,34.41,34.42,34.4,34.41,5750.0,31.3662,31.3753,31.3571,31.3662,5750.0
2021-12-09 12:25:00,34.41,34.42,34.39,34.4,41975.0,31.3662,31.3753,31.348,31.3571,41975.0
2021-12-09 12:30:00,34.4,34.43,34.38,34.42,41789.0,31.3571,31.3844,31.3389,31.3753,41789.0
2021-12-09 12:35:00,34.42,34.45,34.42,34.44,12884.0,31.3753,31.4027,31.3753,31.3935,12884.0
2021-12-09 12:40:00,34.45,34.46,34.43,34.45,16231.0,31.4027,31.4118,31.3844,31.4027,16231.0
2021-12-09 12:45:00,34.45,34.47,34.43,34.47,15913.0,31.4027,31.4209,31.3844,31.4209,15913.0
2021-12-09 12:50:00,34.48,34.5,34.48,34.5,16311.0,31.43,31.4482,31.43,31.4482,16311.0
2021-12-09 12:55:00,34.5,34.51,34.48,34.49,26316.0,31.4482,31.4574,31.43,31.4391,26316.0
2021-12-09 13:00:00,34.5,34.5,34.47,34.5,44646.0,31.4482,31.4482,31.4209,31.4482,44646.0
2021-12-09 13:05:00,34.5,34.52,34.49,34.51,13947.0,31.4482,31.4665,31.4391,31.4574,13947.0
2021-12-09 13:10:00,34.51,34.53,34.5,34.52,12824.0,31.4574,31.4756,31.4482,31.4665,12824.0
2021-12-09 13:15:00,34.52,34.57,34.52,34.57,19984.0,31.4665,31.512,31.4665,31.512,19984.0
2021-12-09 13:20:00,34.57,34.57,34.54,34.57,36720.0,31.512,31.512,31.4847,31.512,36720.0
2021-12-09 13:25:00,34.57,34.58,34.56,34.57,28799.0,31.512,31.5212,31.5029,31.512,28799.0
2021-12-09 13:30:00,34.56,34.58,34.55,34.57,38246.0,31.5029,31.5212,31.4938,31.512,38246.0
2021-12-09 13:35:00,34.57,34.58,34.56,34.58,4819.0,31.512,31.5212,31.5029,31.5212,4819.0
2021-12-09 13:40:00,34.58,34.62,34.57,34.62,18151.0,31.5212,31.5576,31.512,31.5576,18151.0
2021-12-09 13:45:00,34.63,34.64,34.6,34.61,20862.0,31.5667,31.5759,31.5394,31.5485,20862.0
2021-12-09 13:50:00,34.62,34.65,34.61,34.62,9607.0,31.5576,31.585,31.5485,31.5576,9607.0
2021-12-09 13:55:00,34.63,34.64,34.62,34.63,16745.0,31.5667,31.5759,31.5576,31.5667,16745.0
2021-12-09 14:00:00,34.63,34.63,34.61,34.62,7819.0,31.5667,31.5667,31.5485,31.5576,7819.0
2021-12-09 14:05:00,34.62,34.65,34.61,34.65,19436.0,31.5576,31.585,31.5485,31.585,19436.0
2021-12-09 14:10:00,34.65,34.7,34.64,34.69,28117.0,31.585,31.6305,31.5759,31.6214,28117.0
2021-12-09 14:15:00,34.69,34.71,34.68,34.71,10589.0,31.6214,31.6397,31.6123,31.6397,10589.0
2021-12-09 14:20:00,34.71,34.76,34.71,34.74,26877.0,31.6397,31.6852,31.6397,31.667,26877.0
2021-12-09 14:25:00,34.73,34.76,34.73,34.73,25976.0,31.6579,31.6852,31.6579,31.6579,25976.0
2021-12-09 14:30:00,34.73,34.79,34.73,34.79,36157.0,31.6579,31.7126,31.6579,31.7126,36157.0
2021-12-09 14:35:00,34.78,34.79,34.74,34.78,31372.0,31.7035,31.7126,31.667,31.7035,31372.0
2021-12-09 14:40:00,34.78,34.79,34.73,34.73,25053.0,31.7035,31.7126,31.6579,31.6579,25053.0
2021-12-09 14:45:00,34.73,34.74,34.72,34.73,22418.0,31.6579,31.667,31.6488,31.6579,22418.0
2021-12-09 14:50:00,34.73,34.73,34.7,34.72,52282.0,31.6579,31.6579,31.6305,31.6488,52282.0
2021-12-09 14:55:00,34.72,34.73,34.69,34.73,21901.0,31.6488,31.6579,31.6214,31.6579,21901.0
2021-12-09 15:00:00,34.73,34.73,34.71,34.72,50510.0,31.6579,31.6579,31.6397,31.6488,50510.0
2021-12-09 15:05:00,34.71,34.73,34.68,34.73,23383.0,31.6397,31.6579,31.6123,31.6579,23383.0
2021-12-09 15:10:00,34.73,34.76,34.71,34.71,95438.0,31.6579,31.6852,31.6397,31.6397,95438.0
2021-12-09 15:15:00,34.71,34.72,34.69,34.72,23028.0,31.6397,31.6488,31.6214,31.6488,23028.0
2021-12-09 15:20:00,34.72,34.72,34.71,34.72,32938.0,31.6488,31.6488,31.6397,31.6488,32938.0
2021-12-09 15:25:00,34.72,34.72,34.65,34.66,44300.0,31.6488,31.6488,31.585,31.5941,44300.0
2021-12-09 15:30:00,34.66,34.67,34.61,34.63,35443.0,31.5941,31.6032,31.5485,31.5667,35443.0
2021-12-09 15:35:00,34.63,34.67,34.62,34.65,54993.0,31.5667,31.6032,31.5576,31.585,54993.0
2021-12-09 15:40:00,34.65,34.66,34.6,34.65,63049.0,31.585,31.5941,31.5394,31.585,63049.0
2021-12-09 15:45:00,34.65,34.7,34.64,34.68,82578.0,31.585,31.6305,31.5759,31.6123,82578.0
2021-12-09 15:50:00,34.68,34.68,34.6,34.6,192080.0,31.6123,31.6123,31.5394,31.5394,192080.0
2021-12-09 15:55:00,34.6,34.63,34.58,34.6,267800.0,31.5394,31.5667,31.5212,31.5394,267800.0
2021-12-10 09:30:00,34.81,35.04,34.73,34.91,95099.0,31.7308,31.9405,31.6579,31.822,95099.0
2021-12-10 09:35:00,34.93,35.04,34.91,35.01,54097.0,31.8402,31.9405,31.822,31.9131,54097.0
2021-12-10 09:40:00,35.0,35.04,34.96,35.0,72756.0,31.904,31.9405,31.8675,31.904,72756.0
2021-12-10 09:45:00,35.0,35.01,34.89,34.94,43157.0,31.904,31.9131,31.8037,31.8493,43157.0
2021-12-10 09:50:00,34.95,34.98,34.88,34.94,48311.0,31.8584,31.8858,31.7946,31.8493,48311.0
2021-12-10 09:55:00,34.95,35.0,34.88,34.99,38923.0,31.8584,31.904,31.7946,31.8949,38923.0
2021-12-10 10:00:00,34.98,34.99,34.89,34.94,22781.0,31.8858,31.8949,31.8037,31.8493,22781.0
2021-12-10 10:05:00,34.95,34.96,34.86,34.87,27854.0,31.8584,31.8675,31.7764,31.7855,27854.0
2021-12-10 10:10:00,34.88,34.88,34.8,34.83,32258.0,31.7946,31.7946,31.7217,31.749,32258.0
2021-12-10 10:15:00,34.84,34.94,34.84,34.94,30981.0,31.7582,31.8493,31.7582,31.8493,30981.0
2021-12-10 10:20:00,34.94,34.94,34.92,34.92,13660.0,31.8493,31.8493,31.8311,31.8311,13660.0
2021-12-10 10:25:00,34.93,34.93,34.89,34.91,27940.0,31.8402,31.8402,31.8037,31.822,27940.0
2021-12-10 10:30:00,34.91,34.94,34.86,34.91,44448.0,31.822,31.8493,31.7764,31.822,44448.0
2021-12-10 10:35:00,34.91,34.97,34.91,34.97,47662.0,31.822,31.8767,31.822,31.8767,47662.0
2021-12-10 10:40:00,34.97,35.01,34.95,35.0,106172.0,31.8767,31.9131,31.8584,31.904,106172.0
2021-12-10 10:45:00,35.0,35.01,34.98,35.0,120648.0,31.904,31.9131,31.8858,31.904,120648.0
2021-12-10 10:50:00,35.0,35.0,34.97,34.98,78214.0,31.904,31.904,31.8767,31.8858,78214.0
2021-12-10 10:55:00,34.97,35.02,34.96,35.0,190342.0,31.8767,31.9222,31.8675,31.904,190342.0
2021-12-10 11:00:00,35.0,35.03,34.99,35.01,103012.0,31.904,31.9314,31.8949,31.9131,103012.0
2021-12-10 11:05:00,35.01,35.02,34.98,35.0,69006.0,31.9131,31.9222,31.8858,31.904,69006.0
2021-12-10 11:10:00,35.01,35.02,34.99,35.02,27276.0,31.9131,31.9222,31.8949,31.9222,27276.0
2021-12-10 11:15:00,35.02,35.04,35.01,35.03,27397.0,31.9222,31.9405,31.9131,31.9314,27397.0
2021-12-10 11:20:00,35.02,35.12,35.02,35.09,57743.0,31.9222,32.0134,31.9222,31.986,57743.0
2021-12-10 11:25:00,35.09,35.1,35.06,35.07,31755.0,31.986,31.9952,31.9587,31.9678,31755.0
2021-12-10 11:30:00,35.06,35.11,35.05,35.11,14809.0,31.9587,32.0043,31.9496,32.0043,14809.0
2021-12-10 11:35:00,35.11,35.11,35.04,35.07,37089.0,32.0043,32.0043,31.9405,31.9678,37089.0
2021-12-10 11:40:00,35.07,35.08,35.05,35.06,27592.0,31.9678,31.9769,31.9496,31.9587,27592.0
2021-12-10 11:45:00,35.06,35.09,35.06,35.06,26983.0,31.9587,31.986,31.9587,31.9587,26983.0
2021-12-10 11:50:00,35.07,35.09,35.06,35.07,33250.0,31.9678,31.986,31.9587,31.9678,33250.0
2021-12-10 11:55:00,35.07,35.07,35.05,35.05,26302.0,31.9678,31.9678,31.9496,31.9496,26302.0
2021-12-10 12:00:00,35.05,35.07,35.05,35.06,21609.0,31.9496,31.9678,31.9496,31.9587,21609.0
2021-12-10 12:05:00,35.06,35.09,35.05,35.05,42297.0,31.9587,31.986,31.9496,31.9496,42297.0
2021-12-10 12:10:00,35.05,35.07,35.05,35.05,20946.0,31.9496,31.9678,31.9496,31.9496,20946.0
2021-12-10 12:15:00,35.05,35.08,35.03,35.06,82129.0,31.9496,31.9769,31.9314,31.9587,82129.0
2021-12-10 12:20:00,35.05,35.06,34.99,34.99,30227.0,31.9496,31.9587,31.8949,31.8949,30227.0
2021-12-10 12:25:00,35.0,35.01,34.94,34.95,26818.0,31.904,31.9131,31.8493,31.8584,26818.0
2021-12-10 12:30:00,34.94,34.96,34.92,34.93,26889.0,31.8493,31.8675,31.8311,31.8402,26889.0
2021-12-10 12:35:00,34.92,34.92,34.89,34.92,43788.0,31.8311,31.8311,31.8037,31.8311,43788.0
2021-12-10 12:40:00,34.93,34.97,34.91,34.95,22266.0,31.8402,31.8767,31.822,31.8584,22266.0
2021-12-10 12:45:00,34.95,34.96,34.93,34.94,9106.0,31.8584,31.8675,31.8402,31.8493,9106.0
2021-12-10 12:50:00,34.94,35.0,34.94,34.98,22737.0,31.8493,31.904,31.8493,31.8858,22737.0
2021-12-10 12:55:00,34.98,35.0,34.97,34.97,20290.0,31.8858,31.904,31.8767,31.8767,20290.0
2021-12-10 13:00:00,34.98,35.0,34.96,34.97,90798.0,31.8858,31.904,31.8675,31.8767,90798.0
2021-12-10 13:05:00,34.96,34.97,34.93,34.94,12405.0,31.8675,31.8767,31.8402,31.8493,12405.0
2021-12-10 13:10:00,34.94,34.95,34.92,34.92,23884.0,31.8493,31.8584,31.8311,31.8311,23884.0
2021-12-10 13:15:00,34.92,34.95,34.91,34.95,40460.0,31.8311,31.8584,31.822,31.8584,40460.0
2021-12-10 13:20:00,34.95,34.97,34.94,34.95,18607.0,31.8584,31.8767,31.8493,31.8584,18607.0
2021-12-10 13:25:00,34.95,34.96,34.95,34.95,3404.0,31.8584,31.8675,31.8584,31.8584,3404.0
2021-12-10 13:30:00,34.96,34.99,34.95,34.97,37450.0,31.8675,31.8949,31.8584,31.8767,37450.0
2021-12-10 13:35:00,34.97,34.99,34.97,34.99,24692.0,31.8767,31.8949,31.8767,31.8949,24692.0
2021-12-10 13:40:00,34.98,35.06,34.98,35.05,55763.0,31.8858,31.9587,31.8858,31.9496,55763.0
2021-12-10 13:45:00,35.05,35.09,35.05,35.07,28788.0,31.9496,31.986,31.9496,31.9678,28788.0
2021-12-10 13:50:00,35.07,35.07,35.05,35.06,16375.0,31.9678,31.9678,31.9496,31.9587,16375.0
2021-12-10 13:55:00,35.06,35.07,35.05,35.07,20224.0,31.9587,31.9678,31.9496,31.9678,20224.0
2021-12-10 14:00:00,35.07,35.11,35.06,35.09,43542.0,31.9678,32.0043,31.9587,31.986,43542.0
2021-12-10 14:05:00,35.09,35.18,35.08,35.18,113393.0,31.986,32.0681,31.9769,32.0681,113393.0
2021-12-10 14:10:00,35.18,35.26,35.17,35.26,92757.0,32.0681,32.141,32.059,32.141,92757.0
2021-12-10 14:15:00,35.26,35.27,35.24,35.26,158954.0,32.141,32.1501,32.1228,32.141,158954.0
2021-12-10 14:20:00,35.27,35.31,35.26,35.3,26049.0,32.1501,32.1866,32.141,32.1775,26049.0
2021-12-10 14:25:00,35.3,35.37,35.29,35.37,149607.0,32.1775,32.2413,32.1684,32.2413,149607.0
2021-12-10 14:30:00,35.37,35.45,35.37,35.41,190087.0,32.2413,32.3142,32.2413,32.2777,190087.0
2021-12-10 14:35:00,35.41,35.48,35.41,35.48,45302.0,32.2777,32.3415,32.2777,32.3415,45302.0
2021-12-10 14:40:00,35.48,35.52,35.45,35.52,233114.0,32.3415,32.378,32.3142,32.378,233114.0
2021-12-10 14:45:00,35.52,35.59,35.44,35.45,123342.0,32.378,32.4418,32.3051,32.3142,123342.0
2021-12-10 14:50:00,35.45,35.46,35.39,35.39,17669.0,32.3142,32.3233,32.2595,32.2595,17669.0
2021-12-10 14:55:00,35.39,35.4,35.36,35.39,32380.0,32.2595,32.2686,32.2322,32.2595,32380.0
2021-12-10 15:00:00,35.39,35.4,35.37,35.37,22530.0,32.2595,32.2686,32.2413,32.2413,22530.0
2021-12-10 15:05:00,35.38,35.4,35.37,35.37,26306.0,32.2504,32.2686,32.2413,32.2413,26306.0
2021-12-10 15:10:00,35.38,35.38,35.33,35.38,37337.0,32.2504,32.2504,32.2048,32.2504,37337.0
2021-12-10 15:15:00,35.37,35.38,35.35,35.37,22604.0,32.2413,32.2504,32.223,32.2413,22604.0
2021-12-10 15:20:00,35.37,35.4,35.36,35.4,31599.0,32.2413,32.2686,32.2322,32.2686,31599.0
2021-12-10 15:25:00,35.39,35.39,35.36,35.37,28885.0,32.2595,32.2595,32.2322,32.2413,28885.0
2021-12-10 15:30:00,35.37,35.38,35.34,35.34,49477.0,32.2413,32.2504,32.2139,32.2139,49477.0
2021-12-10 15:35:00,35.34,35.35,35.3,35.3,54290.0,32.2139,32.223,32.1775,32.1775,54290.0
2021-12-10 15:40:00,35.3,35.32,35.28,35.32,85871.0,32.1775,32.1957,32.1592,32.1957,85871.0
2021-12-10 15:45:00,35.32,35.33,35.29,35.3,104889.0,32.1957,32.2048,32.1684,32.1775,104889.0
2021-12-10 15:50:00,35.3,35.32,35.27,35.29,192715.0,32.1775,32.1957,32.1501,32.1684,192715.0
2021-12-10 15:55:00,35.29,35.33,35.27,35.32,292713.0,32.1684,32.2048,32.1501,32.1957,292713.0
2021-12-13 09:30:00,35.36,35.51,35.23,35.5,116028.0,32.2322,32.3689,32.1137,32.3598,116028.0
2021-12-13 09:35:00,35.51,35.51,35.4,35.45,46237.0,32.3689,32.3689,32.2686,32.3142,46237.0
2021-12-13 09:40:00,35.45,35.51,35.38,35.41,78225.0,32.3142,32.3689,32.2504,32.2777,78225.0
2021-12-13 09:45:00,35.41,35.45,35.26,35.3,45901.0,32.2777,32.3142,32.141,32.1775,45901.0
2021-12-13 09:50:00,35.31,35.44,35.3,35.4,31763.0,32.1866,32.3051,32.1775,32.2686,31763.0
2021-12-13 09:55:00,35.41,35.42,35.27,35.27,40420.0,32.2777,32.2869,32.1501,32.1501,40420.0
2021-12-13 10:00:00,35.27,35.28,35.21,35.25,76740.0,32.1501,32.1592,32.0954,32.1319,76740.0
2021-12-13 10:05:00,35.25,35.27,35.2,35.21,44319.0,32.1319,32.1501,32.0863,32.0954,44319.0
2021-12-13 10:10:00,35.2,35.26,35.2,35.23,28531.0,32.0863,32.141,32.0863,32.1137,28531.0
2021-12-13 10:15:00,35.24,35.29,35.24,35.26,26253.0,32.1228,32.1684,32.1228,32.141,26253.0
2021-12-13 10:20:00,35.26,35.28,35.24,35.26,19239.0,32.141,32.1592,32.1228,32.141,19239.0
2021-12-13 10:25:00,35.26,35.27,35.17,35.23,26038.0,32.141,32.1501,32.059,32.1137,26038.0
2021-12-13 10:30:00,35.22,35.28,35.21,35.27,43851.0,32.1045,32.1592,32.0954,32.1501,43851.0
2021-12-13 10:35:00,35.28,35.3,35.22,35.23,49315.0,32.1592,32.1775,32.1045,32.1137,49315.0
2021-12-13 10:40:00,35.22,35.24,35.2,35.23,43476.0,32.1045,32.1228,32.0863,32.1137,43476.0
2021-12-13 10:45:00,35.23,35.26,35.21,35.23,33917.0,32.1137,32.141,32.0954,32.1137,33917.0
2021-12-13 10:50:00,35.23,35.31,35.22,35.3,21438.0,32.1137,32.1866,32.1045,32.1775,21438.0
2021-12-13 10:55:00,35.3,35.33,35.29,35.33,28299.0,32.1775,32.2048,32.1684,32.2048,28299.0
2021-12-13 11:00:00,35.32,35.39,35.31,35.36,33753.0,32.1957,32.2595,32.1866,32.2322,33753.0
2021-12-13 11:05:00,35.36,35.39,35.34,35.39,36752.0,32.2322,32.2595,32.2139,32.2595,36752.0
2021-12-13 11:10:00,35.39,35.4,35.36,35.37,18737.0,32.2595,32.2686,32.2322,32.2413,18737.0
2021-12-13 11:15:00,35.38,35.46,35.38,35.45,27694.0,32.2504,32.3233,32.2504,32.3142,27694.0
2021-12-13 11:20:00,35.45,35.47,35.41,35.42,27205.0,32.3142,32.3324,32.2777,32.2869,27205.0
2021-12-13 11:25:00,35.42,35.47,35.41,35.46,33426.0,32.2869,32.3324,32.2777,32.3233,33426.0
2021-12-13 11:30:00,35.47,35.49,35.44,35.47,52467.0,32.3324,32.3507,32.3051,32.3324,52467.0
2021-12-13 11:35:00,35.47,35.51,35.45,35.49,74305.0,32.3324,32.3689,32.3142,32.3507,74305.0
2021-12-13 11:40:00,35.49,35.52,35.46,35.48,42661.0,32.3507,32.378,32.3233,32.3415,42661.0
2021-12-13 11:45:00,35.49,35.49,35.46,35.48,18024.0,32.3507,32.3507,32.3233,32.3415,18024.0
2021-12-13 11:50:00,35.49,35.49,35.45,35.45,12333.0,32.3507,32.3507,32.3142,32.3142,12333.0
2021-12-13 11:55:00,35.46,35.53,35.45,35.51,54808.0,32.3233,32.3871,32.3142,32.3689,54808.0
2021-12-13 12:00:00,35.52,35.52,35.45,35.47,31803.0,32.378,32.378,32.3142,32.3324,31803.0
2021-12-13 12:05:00,35.47,35.5,35.47,35.49,27619.0,32.3324,32.3598,32.3324,32.3507,27619.0
2021-12-13 12:10:00,35.48,35.49,35.4,35.42,48347.0,32.3415,32.3507,32.2686,32.2869,48347.0
2021-12-13 12:15:00,35.43,35.43,35.38,35.39,22346.0,32.296,32.296,32.2504,32.2595,22346.0
2021-12-13 12:20:00,35.39,35.4,35.37,35.38,17297.0,32.2595,32.2686,32.2413,32.2504,17297.0
2021-12-13 12:25:00,35.39,35.47,35.38,35.47,54131.0,32.2595,32.3324,32.2504,32.3324,54131.0
2021-12-13 12:30:00,35.47,35.49,35.45,35.48,63041.0,32.3324,32.3507,32.3142,32.3415,63041.0
2021-12-13 12:35:00,35.48,35.53,35.48,35.53,35804.0,32.3415,32.3871,32.3415,32.3871,35804.0
2021-12-13 12:40:00,35.52,35.53,35.49,35.5,28244.0,32.378,32.3871,32.3507,32.3598,28244.0
2021-12-13 12:45:00,35.49,35.49,35.46,35.47,19648.0,32.3507,32.3507,32.3233,32.3324,19648.0
2021-12-13 12:50:00,35.47,35.48,35.46,35.47,9592.0,32.3324,32.3415,32.3233,32.3324,9592.0
2021-12-13 12:55:00,35.47,35.49,35.46,35.47,11440.0,32.3324,32.3507,32.3233,32.3324,11440.0
2021-12-13 13:00:00,35.47,35.48,35.45,35.45,22423.0,32.3324,32.3415,32.3142,32.3142,22423.0
2021-12-13 13:05:00,35.45,35.46,35.42,35.42,38883.0,32.3142,32.3233,32.2869,32.2869,38883.0
2021-12-13 13:10:00,35.43,35.46,35.41,35.45,26305.0,32.296,32.3233,32.2777,32.3142,26305.0
2021-12-13 13:15:00,35.45,35.47,35.45,35.46,14853.0,32.3142,32.3324,32.3142,32.3233,14853.0
2021-12-13 13:20:00,35.45,35.47,35.44,35.45,12222.0,32.3142,32.3324,32.3051,32.3142,12222.0
2021-12-13 13:25:00,35.45,35.47,35.44,35.47,25539.0,32.3142,32.3324,32.3051,32.3324,25539.0
2021-12-13 13:30:00,35.47,35.49,35.46,35.47,90087.0,32.3324,32.3507,32.3233,32.3324,90087.0
2021-12-13 13:35:00,35.47,35.52,35.46,35.52,43880.0,32.3324,32.378,32.3233,32.378,43880.0
2021-12-13 13:40:00,35.52,35.55,35.48,35.49,223359.0,32.378,32.4054,32.3415,32.3507,223359.0
2021-12-13 13:45:00,35.49,35.52,35.46,35.5,145158.0,32.3507,32.378,32.3233,32.3598,145158.0
2021-12-13 13:50:00,35.49,35.49,35.47,35.47,32620.0,32.3507,32.3507,32.3324,32.3324,32620.0
2021-12-13 13:55:00,35.48,35.49,35.47,35.48,36612.0,32.3415,32.3507,32.3324,32.3415,36612.0
2021-12-13 14:00:00,35.48,35.5,35.47,35.48,26798.0,32.3415,32.3598,32.3324,32.3415,26798.0
2021-12-13 14:05:00,35.48,35.5,35.46,35.49,36079.0,32.3415,32.3598,32.3233,32.3507,36079.0
2021-12-13 14:10:00,35.48,35.49,35.45,35.47,63233.0,32.3415,32.3507,32.3142,32.3324,63233.0
2021-12-13 14:15:00,35.47,35.49,35.45,35.47,49248.0,32.3324,32.3507,32.3142,32.3324,49248.0
2021-12-13 14:20:00,35.47,35.5,35.43,35.44,75898.0,32.3324,32.3598,32.296,32.3051,75898.0
2021-12-13 14:25:00,35.45,35.45,35.37,35.39,39114.0,32.3142,32.3142,32.2413,32.2595,39114.0
2021-12-13 14:30:00,35.39,35.39,35.36,35.38,32562.0,32.2595,32.2595,32.2322,32.2504,32562.0
2021-12-13 14:35:00,35.37,35.46,35.34,35.45,59843.0,32.2413,32.3233,32.2139,32.3142,59843.0
2021-12-13 14:40:00,35.46,35.49,35.45,35.45,40340.0,32.3233,32.3507,32.3142,32.3142,40340.0
2021-12-13 14:45:00,35.46,35.49,35.45,35.48,18069.0,32.3233,32.3507,32.3142,32.3415,18069.0
2021-12-13 14:50:00,35.48,35.48,35.47,35.48,4173.0,32.3415,32.3415,32.3324,32.3415,4173.0
2021-12-13 14:55:00,35.48,35.48,35.43,35.44,39089.0,32.3415,32.3415,32.296,32.3051,39089.0
2021-12-13 15:00:00,35.44,35.46,35.43,35.46,20979.0,32.3051,32.3233,32.296,32.3233,20979.0
2021-12-13 15:05:00,35.46,35.47,35.41,35.42,28036.0,32.3233,32.3324,32.2777,32.2869,28036.0
2021-12-13 15:10:00,35.41,35.44,35.39,35.43,42216.0,32.2777,32.3051,32.2595,32.296,42216.0
2021-12-13 15:15:00,35.42,35.43,35.41,35.41,28877.0,32.2869,32.296,32.2777,32.2777,28877.0
2021-12-13 15:20:00,35.42,35.46,35.4,35.45,60099.0,32.2869,32.3233,32.2686,32.3142,60099.0
2021-12-13 15:25:00,35.45,35.48,35.43,35.44,45724.0,32.3142,32.3415,32.296,32.3051,45724.0
2021-12-13 15:30:00,35.44,35.48,35.43,35.48,67295.0,32.3051,32.3415,32.296,32.3415,67295.0
2021-12-13 15:35:00,35.48,35.5,35.44,35.44,61875.0,32.3415,32.3598,32.3051,32.3051,61875.0
2021-12-13 15:40:00,35.45,35.48,35.44,35.47,49442.0,32.3142,32.3415,32.3051,32.3324,49442.0
2021-12-13 15:45:00,35.46,35.51,35.44,35.45,208267.0,32.3233,32.3689,32.3051,32.3142,208267.0
2021-12-13 15:50:00,35.44,35.44,35.32,35.33,285105.0,32.3051,32.3051,32.1957,32.2048,285105.0
2021-12-13 15:55:00,35.33,35.36,35.28,35.3,462978.0,32.2048,32.2322,32.1592,32.1775,462978.0
2021-12-14 09:30:00,35.28,35.3,35.11,35.3,76060.0,32.1592,32.1775,32.0043,32.1775,76060.0
2021-12-14 09:35:00,35.31,35.39,35.23,35.24,37233.0,32.1866,32.2595,32.1137,32.1228,37233.0
2021-12-14 09:40:00,35.25,35.27,35.17,35.22,58652.0,32.1319,32.1501,32.059,32.1045,58652.0
2021-12-14 09:45:00,35.22,35.31,35.2,35.31,40167.0,32.1045,32.1866,32.0863,32.1866,40167.0
2021-12-14 09:50:00,35.32,35.4,35.31,35.35,53843.0,32.1957,32.2686,32.1866,32.223,53843.0
2021-12-14 09:55:00,35.36,35.43,35.3,35.32,39257.0,32.2322,32.296,32.1775,32.1957,39257.0
2021-12-14 10:00:00,35.31,35.35,35.29,35.34,54145.0,32.1866,32.223,32.1684,32.2139,54145.0
2021-12-14 10:05:00,35.34,35.39,35.32,35.33,35378.0,32.2139,32.2595,32.1957,32.2048,35378.0
2021-12-14 10:10:00,35.33,35.33,35.28,35.32,25328.0,32.2048,32.2048,32.1592,32.1957,25328.0
2021-12-14 10:15:00,35.32,35.37,35.32,35.32,31699.0,32.1957,32.2413,32.1957,32.1957,31699.0
2021-12-14 10:20:00,35.31,35.35,35.24,35.28,53277.0,32.1866,32.223,32.1228,32.1592,53277.0
2021-12-14 10:25:00,35.27,35.31,35.23,35.29,86756.0,32.1501,32.1866,32.1137,32.1684,86756.0
2021-12-14 10:30:00,35.29,35.33,35.24,35.3,96110.0,32.1684,32.2048,32.1228,32.1775,96110.0
2021-12-14 10:35:00,35.3,35.4,35.3,35.37,29623.0,32.1775,32.2686,32.1775,32.2413,29623.0
2021-12-14 10:40:00,35.37,35.4,35.35,35.35,45535.0,32.2413,32.2686,32.223,32.223,45535.0
2021-12-14 10:45:00,35.35,35.38,35.33,35.35,45564.0,32.223,32.2504,32.2048,32.223,45564.0
2021-12-14 10:50:00,35.36,35.42,35.35,35.39,51426.0,32.2322,32.2869,32.223,32.2595,51426.0
2021-12-14 10:55:00,35.39,35.39,35.33,35.37,41829.0,32.2595,32.2595,32.2048,32.2413,41829.0
2021-12-14 11:00:00,35.37,35.4,35.33,35.4,220448.0,32.2413,32.2686,32.2048,32.2686,220448.0
2021-12-14 11:05:00,35.41,35.49,35.4,35.44,47891.0,32.2777,32.3507,32.2686,32.3051,47891.0
2021-12-14 11:10:00,35.45,35.48,35.42,35.43,54223.0,32.3142,32.3415,32.2869,32.296,54223.0
2021-12-14 11:15:00,35.43,35.45,35.41,35.43,24763.0,32.296,32.3142,32.2777,32.296,24763.0
2021-12-14 11:20:00,35.42,35.44,35.38,35.41,40418.0,32.2869,32.3051,32.2504,32.2777,40418.0
2021-12-14 11:25:00,35.4,35.41,35.38,35.4,20608.0,32.2686,32.2777,32.2504,32.2686,20608.0
2021-12-14 11:30:00,35.4,35.43,35.38,35.4,30795.0,32.2686,32.296,32.2504,32.2686,30795.0
2021-12-14 11:35:00,35.39,35.39,35.3,35.3,28752.0,32.2595,32.2595,32.1775,32.1775,28752.0
2021-12-14 11:40:00,35.3,35.31,35.28,35.28,20132.0,32.1775,32.1866,32.1592,32.1592,20132.0
2021-12-14 11:45:00,35.29,35.35,35.28,35.35,43892.0,32.1684,32.223,32.1592,32.223,43892.0
2021-12-14 11:50:00,35.35,35.41,35.34,35.37,78729.0,32.223,32.2777,32.2139,32.2413,78729.0
2021-12-14 11:55:00,35.36,35.39,35.33,35.34,128036.0,32.2322,32.2595,32.2048,32.2139,128036.0
2021-12-14 12:00:00,35.34,35.37,35.3,35.3,85302.0,32.2139,32.2413,32.1775,32.1775,85302.0
2021-12-14 12:05:00,35.31,35.33,35.29,35.33,156473.0,32.1866,32.2048,32.1684,32.2048,156473.0
2021-12-14 12:10:00,35.33,35.34,35.27,35.3,124638.0,32.2048,32.2139,32.1501,32.1775,124638.0
2021-12-14 12:15:00,35.3,35.36,35.29,35.36,64647.0,32.1775,32.2322,32.1684,32.2322,64647.0
2021-12-14 12:20:00,35.36,35.41,35.36,35.4,24328.0,32.2322,32.2777,32.2322,32.2686,24328.0
2021-12-14 12:25:00,35.4,35.41,35.39,35.41,35214.0,32.2686,32.2777,32.2595,32.2777,35214.0
2021-12-14 12:30:00,35.41,35.42,35.38,35.4,56563.0,32.2777,32.2869,32.2504,32.2686,56563.0
2021-12-14 12:35:00,35.4,35.41,35.37,35.39,65078.0,32.2686,32.2777,32.2413,32.2595,65078.0
2021-12-14 12:40:00,35.39,35.39,35.26,35.27,94533.0,32.2595,32.2595,32.141,32.1501,94533.0
2021-12-14 12:45:00,35.28,35.31,35.21,35.23,72035.0,32.1592,32.1866,32.0954,32.1137,72035.0
2021-12-14 12:50:00,35.23,35.28,35.23,35.27,71863.0,32.1137,32.1592,32.1137,32.1501,71863.0
2021-12-14 12:55:00,35.27,35.28,35.25,35.26,28720.0,32.1501,32.1592,32.1319,32.141,28720.0
2021-12-14 13:00:00,35.26,35.27,35.25,35.26,21518.0,32.141,32.1501,32.1319,32.141,21518.0
2021-12-14 13:05:00,35.26,35.3,35.25,35.29,19442.0,32.141,32.1775,32.1319,32.1684,19442.0
2021-12-14 13:10:00,35.29,35.3,35.28,35.29,33667.0,32.1684,32.1775,32.1592,32.1684,33667.0
2021-12-14 13:15:00,35.29,35.3,35.28,35.3,6214.0,32.1684,32.1775,32.1592,32.1775,6214.0
2021-12-14 13:20:00,35.29,35.29,35.26,35.27,37185.0,32.1684,32.1684,32.141,32.1501,37185.0
2021-12-14 13:25:00,35.27,35.28,35.27,35.28,8107.0,32.1501,32.1592,32.1501,32.1592,8107.0
2021-12-14 13:30:00,35.27,35.28,35.24,35.24,60991.0,32.1501,32.1592,32.1228,32.1228,60991.0
2021-12-14 13:35:00,35.24,35.24,35.18,35.23,47994.0,32.1228,32.1228,32.0681,32.1137,47994.0
2021-12-14 13:40:00,35.23,35.27,35.23,35.27,26989.0,32.1137,32.1501,32.1137,32.1501,26989.0
2021-12-14 13:45:00,35.26,35.27,35.25,35.27,8522.0,32.141,32.1501,32.1319,32.1501,8522.0
2021-12-14 13:50:00,35.27,35.29,35.26,35.27,14787.0,32.1501,32.1684,32.141,32.1501,14787.0
2021-12-14 13:55:00,35.26,35.27,35.25,35.26,13981.0,32.141,32.1501,32.1319,32.141,13981.0
2021-12-14 14:00:00,35.27,35.32,35.25,35.32,20739.0,32.1501,32.1957,32.1319,32.1957,20739.0
2021-12-14 14:05:00,35.31,35.32,35.27,35.3,17967.0,32.1866,32.1957,32.1501,32.1775,17967.0
2021-12-14 14:10:00,35.29,35.29,35.25,35.25,26145.0,32.1684,32.1684,32.1319,32.1319,26145.0
2021-12-14 14:15:00,35.25,35.26,35.23,35.23,11711.0,32.1319,32.141,32.1137,32.1137,11711.0
2021-12-14 14:20:00,35.23,35.24,35.2,35.21,72136.0,32.1137,32.1228,32.0863,32.0954,72136.0
2021-12-14 14:25:00,35.22,35.22,35.17,35.19,26920.0,32.1045,32.1045,32.059,32.0772,26920.0
2021-12-14 14:30:00,35.2,35.25,35.18,35.25,108062.0,32.0863,32.1319,32.0681,32.1319,108062.0
2021-12-14 14:35:00,35.24,35.26,35.22,35.25,90476.0,32.1228,32.141,32.1045,32.1319,90476.0
2021-12-14 14:40:00,35.25,35.26,35.18,35.19,94650.0,32.1319,32.141,32.0681,32.0772,94650.0
2021-12-14 14:45:00,35.19,35.21,35.17,35.19,72547.0,32.0772,32.0954,32.059,32.0772,72547.0
2021-12-14 14:50:00,35.19,35.22,35.17,35.18,79535.0,32.0772,32.1045,32.059,32.0681,79535.0
2021-12-14 14:55:00,35.18,35.19,35.13,35.14,90220.0,32.0681,32.0772,32.0225,32.0316,90220.0
2021-12-14 15:00:00,35.14,35.15,35.09,35.09,155419.0,32.0316,32.0407,31.986,31.986,155419.0
2021-12-14 15:05:00,35.09,35.13,35.08,35.13,48733.0,31.986,32.0225,31.9769,32.0225,48733.0
2021-12-14 15:10:00,35.13,35.14,35.1,35.12,24942.0,32.0225,32.0316,31.9952,32.0134,24942.0
2021-12-14 15:15:00,35.12,35.14,35.08,35.11,127434.0,32.0134,32.0316,31.9769,32.0043,127434.0
2021-12-14 15:20:00,35.11,35.13,35.08,35.09,42438.0,32.0043,32.0225,31.9769,31.986,42438.0
2021-12-14 15:25:00,35.09,35.15,35.08,35.15,48803.0,31.986,32.0407,31.9769,32.0407,48803.0
2021-12-14 15:30:00,35.15,35.15,35.13,35.15,46286.0,32.0407,32.0407,32.0225,32.0407,46286.0
2021-12-14 15:35:00,35.15,35.19,35.14,35.17,76221.0,32.0407,32.0772,32.0316,32.059,76221.0
2021-12-14 15:40:00,35.17,35.17,35.08,35.09,194903.0,32.059,32.059,31.9769,31.986,194903.0
2021-12-14 15:45:00,35.09,35.13,35.07,35.09,154749.0,31.986,32.0225,31.9678,31.986,154749.0
2021-12-14 15:50:00,35.09,35.15,35.09,35.13,328379.0,31.986,32.0407,31.986,32.0225,328379.0
2021-12-14 15:55:00,35.13,35.13,35.03,35.07,710830.0,32.0225,32.0225,31.9314,31.9678,710830.0
2021-12-15 09:30:00,35.06,35.25,35.06,35.18,58649.0,31.9587,32.1319,31.9587,32.0681,58649.0
2021-12-15 09:35:00,35.18,35.18,35.09,35.12,37363.0,32.0681,32.0681,31.986,32.0134,37363.0
2021-12-15 09:40:00,35.12,35.16,35.05,35.16,82379.0,32.0134,32.0499,31.9496,32.0499,82379.0
2021-12-15 09:45:00,35.15,35.22,35.1,35.21,56712.0,32.0407,32.1045,31.9952,32.0954,56712.0
2021-12-15 09:50:00,35.2,35.24,35.19,35.22,27483.0,32.0863,32.1228,32.0772,32.1045,27483.0
2021-12-15 09:55:00,35.23,35.23,35.14,35.15,30199.0,32.1137,32.1137,32.0316,32.0407,30199.0
2021-12-15 10:00:00,35.14,35.16,35.08,35.16,39537.0,32.0316,32.0499,31.9769,32.0499,39537.0
2021-12-15 10:05:00,35.16,35.21,35.14,35.2,66497.0,32.0499,32.0954,32.0316,32.0863,66497.0
2021-12-15 10:10:00,35.2,35.21,35.15,35.21,50231.0,32.0863,32.0954,32.0407,32.0954,50231.0
2021-12-15 10:15:00,35.21,35.21,35.17,35.2,92550.0,32.0954,32.0954,32.059,32.0863,92550.0
2021-12-15 10:20:00,35.21,35.31,35.21,35.27,103669.0,32.0954,32.1866,32.0954,32.1501,103669.0
2021-12-15 10:25:00,35.26,35.28,35.25,35.27,21087.0,32.141,32.1592,32.1319,32.1501,21087.0
2021-12-15 10:30:00,35.27,35.34,35.27,35.31,42352.0,32.1501,32.2139,32.1501,32.1866,42352.0
2021-12-15 10:35:00,35.31,35.38,35.31,35.38,22473.0,32.1866,32.2504,32.1866,32.2504,22473.0
2021-12-15 10:40:00,35.38,35.4,35.37,35.39,28393.0,32.2504,32.2686,32.2413,32.2595,28393.0
2021-12-15 10:45:00,35.39,35.4,35.37,35.39,74412.0,32.2595,32.2686,32.2413,32.2595,74412.0
2021-12-15 10:50:00,35.38,35.43,35.36,35.43,18767.0,32.2504,32.296,32.2322,32.296,18767.0
2021-12-15 10:55:00,35.43,35.47,35.43,35.46,38359.0,32.296,32.3324,32.296,32.3233,38359.0
2021-12-15 11:00:00,35.45,35.49,35.44,35.48,47893.0,32.3142,32.3507,32.3051,32.3415,47893.0
2021-12-15 11:05:00,35.48,35.53,35.48,35.51,32637.0,32.3415,32.3871,32.3415,32.3689,32637.0
2021-12-15 11:10:00,35.51,35.52,35.44,35.47,24162.0,32.3689,32.378,32.3051,32.3324,24162.0
2021-12-15 11:15:00,35.47,35.51,35.47,35.51,22193.0,32.3324,32.3689,32.3324,32.3689,22193.0
2021-12-15 11:20:00,35.5,35.56,35.5,35.52,37690.0,32.3598,32.4145,32.3598,32.378,37690.0
2021-12-15 11:25:00,35.52,35.53,35.47,35.48,19476.0,32.378,32.3871,32.3324,32.3415,19476.0
2021-12-15 11:30:00,35.48,35.5,35.46,35.5,28911.0,32.3415,32.3598,32.3233,32.3598,28911.0
2021-12-15 11:35:00,35.5,35.51,35.47,35.48,26286.0,32.3598,32.3689,32.3324,32.3415,26286.0
2021-12-15 11:40:00,35.48,35.52,35.46,35.5,30376.0,32.3415,32.378,32.3233,32.3598,30376.0
2021-12-15 11:45:00,35.5,35.5,35.45,35.48,16941.0,32.3598,32.3598,32.3142,32.3415,16941.0
2021-12-15 11:50:00,35.48,35.51,35.47,35.51,18228.0,32.3415,32.3689,32.3324,32.3689,18228.0
2021-12-15 11:55:00,35.51,35.52,35.46,35.47,25150.0,32.3689,32.378,32.3233,32.3324,25150.0
2021-12-15 12:00:00,35.48,35.48,35.45,35.46,23916.0,32.3415,32.3415,32.3142,32.3233,23916.0
2021-12-15 12:05:00,35.47,35.48,35.45,35.47,18768.0,32.3324,32.3415,32.3142,32.3324,18768.0
2021-12-15 12:10:00,35.47,35.52,35.46,35.5,31300.0,32.3324,32.378,32.3233,32.3598,31300.0
2021-12-15 12:15:00,35.5,35.51,35.47,35.48,16761.0,32.3598,32.3689,32.3324,32.3415,16761.0
2021-12-15 12:20:00,35.48,35.48,35.45,35.47,10805.0,32.3415,32.3415,32.3142,32.3324,10805.0
2021-12-15 12:25:00,35.46,35.5,35.45,35.49,34019.0,32.3233,32.3598,32.3142,32.3507,34019.0
2021-12-15 12:30:00,35.49,35.49,35.45,35.45,6404.0,32.3507,32.3507,32.3142,32.3142,6404.0
2021-12-15 12:35:00,35.45,35.49,35.45,35.48,12055.0,32.3142,32.3507,32.3142,32.3415,12055.0
2021-12-15 12:40:00,35.48,35.5,35.45,35.47,91857.0,32.3415,32.3598,32.3142,32.3324,91857.0
2021-12-15 12:45:00,35.46,35.51,35.46,35.49,21492.0,32.3233,32.3689,32.3233,32.3507,21492.0
2021-12-15 12:50:00,35.48,35.51,35.48,35.5,8288.0,32.3415,32.3689,32.3415,32.3598,8288.0
2021-12-15 12:55:00,35.51,35.54,35.49,35.53,44568.0,32.3689,32.3962,32.3507,32.3871,44568.0
2021-12-15 13:00:00,35.53,35.55,35.51,35.52,57233.0,32.3871,32.4054,32.3689,32.378,57233.0
2021-12-15 13:05:00,35.53,35.6,35.53,35.6,124848.0,32.3871,32.4509,32.3871,32.4509,124848.0
2021-12-15 13:10:00,35.6,35.6,35.57,35.58,11187.0,32.4509,32.4509,32.4236,32.4327,11187.0
2021-12-15 13:15:00,35.58,35.58,35.55,35.57,10305.0,32.4327,32.4327,32.4054,32.4236,10305.0
2021-12-15 13:20:00,35.57,35.58,35.54,35.58,29309.0,32.4236,32.4327,32.3962,32.4327,29309.0
2021-12-15 13:25:00,35.58,35.6,35.57,35.59,34645.0,32.4327,32.4509,32.4236,32.4418,34645.0
2021-12-15 13:30:00,35.59,35.6,35.57,35.59,29797.0,32.4418,32.4509,32.4236,32.4418,29797.0
2021-12-15 13:35:00,35.6,35.6,35.59,35.59,29811.0,32.4509,32.4509,32.4418,32.4418,29811.0
2021-12-15 13:40:00,35.6,35.6,35.55,35.57,31970.0,32.4509,32.4509,32.4054,32.4236,31970.0
2021-12-15 13:45:00,35.57,35.57,35.53,35.53,13196.0,32.4236,32.4236,32.3871,32.3871,13196.0
2021-12-15 13:50:00,35.54,35.56,35.52,35.55,15361.0,32.3962,32.4145,32.378,32.4054,15361.0
2021-12-15 13:55:00,35.55,35.55,35.49,35.52,30444.0,32.4054,32.4054,32.3507,32.378,30444.0
2021-12-15 14:00:00,35.52,35.52,35.43,35.48,35642.0,32.378,32.378,32.296,32.3415,35642.0
2021-12-15 14:05:00,35.49,35.54,35.48,35.52,59224.0,32.3507,32.3962,32.3415,32.378,59224.0
2021-12-15 14:10:00,35.52,35.72,35.51,35.72,50956.0,32.378,32.5603,32.3689,32.5603,50956.0
2021-12-15 14:15:00,35.72,35.72,35.64,35.64,48092.0,32.5603,32.5603,32.4874,32.4874,48092.0
2021-12-15 14:20:00,35.63,35.64,35.54,35.55,39984.0,32.4783,32.4874,32.3962,32.4054,39984.0
2021-12-15 14:25:00,35.55,35.56,35.47,35.51,87755.0,32.4054,32.4145,32.3324,32.3689,87755.0
2021-12-15 14:30:00,35.51,35.53,35.48,35.5,47515.0,32.3689,32.3871,32.3415,32.3598,47515.0
2021-12-15 14:35:00,35.51,35.55,35.48,35.55,91119.0,32.3689,32.4054,32.3415,32.4054,91119.0
2021-12-15 14:40:00,35.55,35.6,35.54,35.57,35783.0,32.4054,32.4509,32.3962,32.4236,35783.0
2021-12-15 14:45:00,35.58,35.58,35.52,35.53,28165.0,32.4327,32.4327,32.378,32.3871,28165.0
2021-12-15 14:50:00,35.53,35.56,35.5,35.55,39048.0,32.3871,32.4145,32.3598,32.4054,39048.0
2021-12-15 14:55:00,35.54,35.57,35.5,35.57,33176.0,32.3962,32.4236,32.3598,32.4236,33176.0
2021-12-15 15:00:00,35.58,35.59,35.52,35.52,70642.0,32.4327,32.4418,32.378,32.378,70642.0
2021-12-15 15:05:00,35.52,35.61,35.52,35.55,97355.0,32.378,32.46,32.378,32.4054,97355.0
2021-12-15 15:10:00,35.55,35.61,35.54,35.61,92947.0,32.4054,32.46,32.3962,32.46,92947.0
2021-12-15 15:15:00,35.61,35.7,35.6,35.69,76366.0,32.46,32.5421,32.4509,32.533,76366.0
2021-12-15 15:20:00,35.69,35.73,35.69,35.73,68902.0,32.533,32.5694,32.533,32.5694,68902.0
2021-12-15 15:25:00,35.73,35.78,35.72,35.73,92401.0,32.5694,32.615,32.5603,32.5694,92401.0
2021-12-15 15:30:00,35.73,35.73,35.65,35.66,80362.0,32.5694,32.5694,32.4965,32.5056,80362.0
2021-12-15 15:35:00,35.66,35.71,35.65,35.71,98163.0,32.5056,32.5512,32.4965,32.5512,98163.0
2021-12-15 15:40:00,35.7,35.71,35.67,35.68,130139.0,32.5421,32.5512,32.5147,32.5239,130139.0
2021-12-15 15:45:00,35.67,35.68,35.59,35.59,130644.0,32.5147,32.5239,32.4418,32.4418,130644.0
2021-12-15 15:50:00,35.61,35.7,35.59,35.66,255192.0,32.46,32.5421,32.4418,32.5056,255192.0
2021-12-15 15:55:00,35.66,35.68,35.61,35.65,761834.0,32.5056,32.5239,32.46,32.4965,761834.0
2021-12-16 09:30:00,35.63,35.68,35.5,35.64,185317.0,32.4783,32.5239,32.3598,32.4874,185317.0
2021-12-16 09:35:00,35.64,35.65,35.49,35.5,70166.0,32.4874,32.4965,32.3507,32.3598,70166.0
2021-12-16 09:40:00,35.51,35.72,35.49,35.68,86482.0,32.3689,32.5603,32.3507,32.5239,86482.0
2021-12-16 09:45:00,35.69,35.77,35.68,35.75,52961.0,32.533,32.6059,32.5239,32.5877,52961.0
2021-12-16 09:50:00,35.75,35.79,35.7,35.72,21461.0,32.5877,32.6241,32.5421,32.5603,21461.0
2021-12-16 09:55:00,35.72,35.75,35.7,35.74,37328.0,32.5603,32.5877,32.5421,32.5786,37328.0
2021-12-16 10:00:00,35.75,35.82,35.74,35.78,26430.0,32.5877,32.6515,32.5786,32.615,26430.0
2021-12-16 10:05:00,35.78,35.85,35.78,35.84,15383.0,32.615,32.6788,32.615,32.6697,15383.0
2021-12-16 10:10:00,35.84,35.87,35.79,35.79,29442.0,32.6697,32.6971,32.6241,32.6241,29442.0
2021-12-16 10:15:00,35.79,35.81,35.73,35.73,43395.0,32.6241,32.6424,32.5694,32.5694,43395.0
2021-12-16 10:20:00,35.72,35.72,35.67,35.69,35251.0,32.5603,32.5603,32.5147,32.533,35251.0
2021-12-16 10:25:00,35.68,35.7,35.59,35.61,92015.0,32.5239,32.5421,32.4418,32.46,92015.0
2021-12-16 10:30:00,35.61,35.65,35.59,35.6,38165.0,32.46,32.4965,32.4418,32.4509,38165.0
2021-12-16 10:35:00,35.61,35.72,35.6,35.7,29418.0,32.46,32.5603,32.4509,32.5421,29418.0
2021-12-16 10:40:00,35.69,35.71,35.67,35.7,20879.0,32.533,32.5512,32.5147,32.5421,20879.0
2021-12-16 10:45:00,35.7,35.73,35.68,35.69,26765.0,32.5421,32.5694,32.5239,32.533,26765.0
2021-12-16 10:50:00,35.69,35.76,35.69,35.73,60019.0,32.533,32.5968,32.533,32.5694,60019.0
2021-12-16 10:55:00,35.72,35.74,35.7,35.72,29246.0,32.5603,32.5786,32.5421,32.5603,29246.0
2021-12-16 11:00:00,35.72,35.73,35.69,35.69,76895.0,32.5603,32.5694,32.533,32.533,76895.0
2021-12-16 11:05:00,35.68,35.68,35.61,35.62,34956.0,32.5239,32.5239,32.46,32.4692,34956.0
2021-12-16 11:10:00,35.62,35.63,35.59,35.61,35479.0,32.4692,32.4783,32.4418,32.46,35479.0
2021-12-16 11:15:00,35.6,35.64,35.59,35.63,29054.0,32.4509,32.4874,32.4418,32.4783,29054.0
2021-12-16 11:20:00,35.63,35.65,35.61,35.64,31400.0,32.4783,32.4965,32.46,32.4874,31400.0
2021-12-16 11:25:00,35.64,35.74,35.63,35.7,48222.0,32.4874,32.5786,32.4783,32.5421,48222.0
2021-12-16 11:30:00,35.7,35.77,35.69,35.75,80011.0,32.5421,32.6059,32.533,32.5877,80011.0
2021-12-16 11:35:00,35.74,35.8,35.74,35.79,30528.0,32.5786,32.6332,32.5786,32.6241,30528.0
2021-12-16 11:40:00,35.79,35.87,35.78,35.84,218705.0,32.6241,32.6971,32.615,32.6697,218705.0
2021-12-16 11:45:00,35.84,35.9,35.84,35.9,48153.0,32.6697,32.7244,32.6697,32.7244,48153.0
2021-12-16 11:50:00,35.9,35.99,35.9,35.98,27031.0,32.7244,32.8064,32.7244,32.7973,27031.0
2021-12-16 11:55:00,35.98,35.99,35.91,35.95,113324.0,32.7973,32.8064,32.7335,32.77,113324.0
2021-12-16 12:00:00,35.95,35.99,35.94,35.99,34193.0,32.77,32.8064,32.7609,32.8064,34193.0
2021-12-16 12:05:00,35.99,36.0,35.97,36.0,28325.0,32.8064,32.8156,32.7882,32.8156,28325.0
2021-12-16 12:10:00,35.99,36.03,35.99,36.01,17559.0,32.8064,32.8429,32.8064,32.8247,17559.0
2021-12-16 12:15:00,36.01,36.01,35.98,36.01,11595.0,32.8247,32.8247,32.7973,32.8247,11595.0
2021-12-16 12:20:00,36.01,36.03,35.98,35.98,35953.0,32.8247,32.8429,32.7973,32.7973,35953.0
2021-12-16 12:25:00,35.98,36.0,35.97,35.98,27349.0,32.7973,32.8156,32.7882,32.7973,27349.0
2021-12-16 12:30:00,35.98,35.99,35.96,35.96,8830.0,32.7973,32.8064,32.7791,32.7791,8830.0
2021-12-16 12:35:00,35.95,35.96,35.9,35.93,33470.0,32.77,32.7791,32.7244,32.7517,33470.0
2021-12-16 12:40:00,35.92,35.97,35.92,35.97,26514.0,32.7426,32.7882,32.7426,32.7882,26514.0
2021-12-16 12:45:00,35.97,35.99,35.92,35.93,77620.0,32.7882,32.8064,32.7426,32.7517,77620.0
2021-12-16 12:50:00,35.93,35.93,35.91,35.93,43416.0,32.7517,32.7517,32.7335,32.7517,43416.0
2021-12-16 12:55:00,35.93,35.94,35.88,35.89,41836.0,32.7517,32.7609,32.7062,32.7153,41836.0
2021-12-16 13:00:00,35.9,35.91,35.89,35.89,36724.0,32.7244,32.7335,32.7153,32.7153,36724.0
2021-12-16 13:05:00,35.89,35.9,35.81,35.82,31190.0,32.7153,32.7244,32.6424,32.6515,31190.0
2021-12-16 13:10:00,35.82,35.87,35.81,35.87,35886.0,32.6515,32.6971,32.6424,32.6971,35886.0
2021-12-16 13:15:00,35.88,35.89,35.87,35.88,31849.0,32.7062,32.7153,32.6971,32.7062,31849.0
2021-12-16 13:20:00,35.88,35.91,35.87,35.91,25146.0,32.7062,32.7335,32.6971,32.7335,25146.0
2021-12-16 13:25:00,35.9,35.91,35.87,35.89,34146.0,32.7244,32.7335,32.6971,32.7153,34146.0
2021-12-16 13:30:00,35.89,35.89,35.86,35.87,37254.0,32.7153,32.7153,32.6879,32.6971,37254.0
2021-12-16 13:35:00,35.87,35.89,35.86,35.89,28898.0,32.6971,32.7153,32.6879,32.7153,28898.0
2021-12-16 13:40:00,35.89,35.9,35.88,35.9,11271.0,32.7153,32.7244,32.7062,32.7244,11271.0
2021-12-16 13:45:00,35.9,35.94,35.89,35.93,97113.0,32.7244,32.7609,32.7153,32.7517,97113.0
2021-12-16 13:50:00,35.92,35.94,35.9,35.91,61943.0,32.7426,32.7609,32.7244,32.7335,61943.0
2021-12-16 13:55:00,35.91,35.91,35.83,35.83,62290.0,32.7335,32.7335,32.6606,32.6606,62290.0
2021-12-16 14:00:00,35.83,35.84,35.77,35.79,42780.0,32.6606,32.6697,32.6059,32.6241,42780.0
2021-12-16 14:05:00,35.79,35.81,35.74,35.75,51756.0,32.6241,32.6424,32.5786,32.5877,51756.0
2021-12-16 14:10:00,35.75,35.77,35.74,35.75,110913.0,32.5877,32.6059,32.5786,32.5877,110913.0
2021-12-16 14:15:00,35.75,35.78,35.73,35.76,28298.0,32.5877,32.615,32.5694,32.5968,28298.0
2021-12-16 14:20:00,35.75,35.78,35.74,35.76,34855.0,32.5877,32.615,32.5786,32.5968,34855.0
2021-12-16 14:25:00,35.76,35.78,35.75,35.76,45783.0,32.5968,32.615,32.5877,32.5968,45783.0
2021-12-16 14:30:00,35.76,35.78,35.74,35.75,74221.0,32.5968,32.615,32.5786,32.5877,74221.0
2021-12-16 14:35:00,35.76,35.79,35.74,35.79,52241.0,32.5968,32.6241,32.5786,32.6241,52241.0
2021-12-16 14:40:00,35.79,35.8,35.73,35.73,63158.0,32.6241,32.6332,32.5694,32.5694,63158.0
2021-12-16 14:45:00,35.73,35.73,35.63,35.65,62914.0,32.5694,32.5694,32.4783,32.4965,62914.0
2021-12-16 14:50:00,35.65,35.69,35.64,35.65,160587.0,32.4965,32.533,32.4874,32.4965,160587.0
2021-12-16 14:55:00,35.65,35.65,35.57,35.63,149530.0,32.4965,32.4965,32.4236,32.4783,149530.0
2021-12-16 15:00:00,35.63,35.67,35.62,35.66,75071.0,32.4783,32.5147,32.4692,32.5056,75071.0
2021-12-16 15:05:00,35.66,35.67,35.54,35.55,165441.0,32.5056,32.5147,32.3962,32.4054,165441.0
2021-12-16 15:10:00,35.55,35.57,35.48,35.55,111744.0,32.4054,32.4236,32.3415,32.4054,111744.0
2021-12-16 15:15:00,35.56,35.59,35.51,35.57,198322.0,32.4145,32.4418,32.3689,32.4236,198322.0
2021-12-16 15:20:00,35.58,35.61,35.54,35.55,247046.0,32.4327,32.46,32.3962,32.4054,247046.0
2021-12-16 15:25:00,35.55,35.64,35.54,35.61,70267.0,32.4054,32.4874,32.3962,32.46,70267.0
2021-12-16 15:30:00,35.61,35.63,35.57,35.63,57903.0,32.46,32.4783,32.4236,32.4783,57903.0
2021-12-16 15:35:00,35.63,35.64,35.59,35.63,55878.0,32.4783,32.4874,32.4418,32.4783,55878.0
2021-12-16 15:40:00,35.63,35.66,35.6,35.6,73067.0,32.4783,32.5056,32.4509,32.4509,73067.0
2021-12-16 15:45:00,35.61,35.61,35.54,35.55,97887.0,32.46,32.46,32.3962,32.4054,97887.0
2021-12-16 15:50:00,35.55,35.63,35.54,35.59,239196.0,32.4054,32.4783,32.3962,32.4418,239196.0
2021-12-16 15:55:00,35.59,35.71,35.57,35.7,717498.0,32.4418,32.5512,32.4236,32.5421,717498.0
2021-12-17 09:30:00,35.57,35.73,35.48,35.73,695704.0,32.4236,32.5694,32.3415,32.5694,695704.0
2021-12-17 09:35:00,35.73,35.75,35.61,35.67,63867.0,32.5694,32.5877,32.46,32.5147,63867.0
2021-12-17 09:40:00,35.69,35.78,35.62,35.74,77747.0,32.533,32.615,32.4692,32.5786,77747.0
2021-12-17 09:45:00,35.74,35.8,35.72,35.77,81271.0,32.5786,32.6332,32.5603,32.6059,81271.0
2021-12-17 09:50:00,35.77,35.87,35.76,35.82,54256.0,32.6059,32.6971,32.5968,32.6515,54256.0
2021-12-17 09:55:00,35.82,35.82,35.73,35.73,57096.0,32.6515,32.6515,32.5694,32.5694,57096.0
2021-12-17 10:00:00,35.73,35.78,35.65,35.73,208727.0,32.5694,32.615,32.4965,32.5694,208727.0
2021-12-17 10:05:00,35.73,35.84,35.71,35.82,69339.0,32.5694,32.6697,32.5512,32.6515,69339.0
2021-12-17 10:10:00,35.81,35.82,35.77,35.8,28012.0,32.6424,32.6515,32.6059,32.6332,28012.0
2021-12-17 10:15:00,35.79,35.83,35.78,35.8,36197.0,32.6241,32.6606,32.615,32.6332,36197.0
2021-12-17 10:20:00,35.79,35.84,35.78,35.81,34683.0,32.6241,32.6697,32.615,32.6424,34683.0
2021-12-17 10:25:00,35.82,35.84,35.78,35.81,26494.0,32.6515,32.6697,32.615,32.6424,26494.0
2021-12-17 10:30:00,35.81,35.9,35.81,35.89,38824.0,32.6424,32.7244,32.6424,32.7153,38824.0
2021-12-17 10:35:00,35.9,35.92,35.86,35.89,43224.0,32.7244,32.7426,32.6879,32.7153,43224.0
2021-12-17 10:40:00,35.89,35.91,35.75,35.77,107649.0,32.7153,32.7335,32.5877,32.6059,107649.0
2021-12-17 10:45:00,35.78,35.93,35.77,35.91,40482.0,32.615,32.7517,32.6059,32.7335,40482.0
2021-12-17 10:50:00,35.92,35.96,35.9,35.94,54335.0,32.7426,32.7791,32.7244,32.7609,54335.0
2021-12-17 10:55:00,35.94,35.98,35.92,35.96,39136.0,32.7609,32.7973,32.7426,32.7791,39136.0
2021-12-17 11:00:00,35.96,35.96,35.9,35.93,33022.0,32.7791,32.7791,32.7244,32.7517,33022.0
2021-12-17 11:05:00,35.92,36.01,35.92,36.0,54075.0,32.7426,32.8247,32.7426,32.8156,54075.0
2021-12-17 11:10:00,36.01,36.05,35.97,36.02,66062.0,32.8247,32.8611,32.7882,32.8338,66062.0
2021-12-17 11:15:00,36.03,36.04,36.0,36.04,26880.0,32.8429,32.852,32.8156,32.852,26880.0
2021-12-17 11:20:00,36.04,36.04,35.99,36.0,40210.0,32.852,32.852,32.8064,32.8156,40210.0
2021-12-17 11:25:00,35.99,36.01,35.98,35.99,48502.0,32.8064,32.8247,32.7973,32.8064,48502.0
2021-12-17 11:30:00,35.99,36.03,35.93,35.93,50747.0,32.8064,32.8429,32.7517,32.7517,50747.0
2021-12-17 11:35:00,35.92,35.96,35.88,35.9,53629.0,32.7426,32.7791,32.7062,32.7244,53629.0
2021-12-17 11:40:00,35.9,35.94,35.89,35.89,54630.0,32.7244,32.7609,32.7153,32.7153,54630.0
2021-12-17 11:45:00,35.89,35.92,35.85,35.87,73926.0,32.7153,32.7426,32.6788,32.6971,73926.0
2021-12-17 11:50:00,35.87,35.93,35.86,35.9,54469.0,32.6971,32.7517,32.6879,32.7244,54469.0
2021-12-17 11:55:00,35.9,35.96,35.89,35.95,20583.0,32.7244,32.7791,32.7153,32.77,20583.0
2021-12-17 12:00:00,35.95,35.96,35.9,35.92,54253.0,32.77,32.7791,32.7244,32.7426,54253.0
2021-12-17 12:05:00,35.92,35.93,35.85,35.86,92468.0,32.7426,32.7517,32.6788,32.6879,92468.0
2021-12-17 12:10:00,35.86,35.91,35.84,35.91,57614.0,32.6879,32.7335,32.6697,32.7335,57614.0
2021-12-17 12:15:00,35.9,35.96,35.89,35.95,49737.0,32.7244,32.7791,32.7153,32.77,49737.0
2021-12-17 12:20:00,35.95,36.01,35.95,35.99,58583.0,32.77,32.8247,32.77,32.8064,58583.0
2021-12-17 12:25:00,35.98,35.99,35.87,35.89,59664.0,32.7973,32.8064,32.6971,32.7153,59664.0
2021-12-17 12:30:00,35.9,35.95,35.89,35.93,26134.0,32.7244,32.77,32.7153,32.7517,26134.0
2021-12-17 12:35:00,35.92,35.93,35.9,35.91,26138.0,32.7426,32.7517,32.7244,32.7335,26138.0
2021-12-17 12:40:00,35.91,35.92,35.86,35.9,53348.0,32.7335,32.7426,32.6879,32.7244,53348.0
2021-12-17 12:45:00,35.9,35.96,35.89,35.95,58362.0,32.7244,32.7791,32.7153,32.77,58362.0
2021-12-17 12:50:00,35.95,35.96,35.88,35.91,92352.0,32.77,32.7791,32.7062,32.7335,92352.0
2021-12-17 12:55:00,35.91,35.94,35.9,35.93,35608.0,32.7335,32.7609,32.7244,32.7517,35608.0
2021-12-17 13:00:00,35.93,35.94,35.9,35.93,60291.0,32.7517,32.7609,32.7244,32.7517,60291.0
2021-12-17 13:05:00,35.93,35.94,35.86,35.87,130107.0,32.7517,32.7609,32.6879,32.6971,130107.0
2021-12-17 13:10:00,35.87,35.88,35.85,35.86,40803.0,32.6971,32.7062,32.6788,32.6879,40803.0
2021-12-17 13:15:00,35.86,35.88,35.86,35.87,41647.0,32.6879,32.7062,32.6879,32.6971,41647.0
2021-12-17 13:20:00,35.87,35.89,35.87,35.89,33142.0,32.6971,32.7153,32.6971,32.7153,33142.0
2021-12-17 13:25:00,35.89,35.95,35.89,35.95,42493.0,32.7153,32.77,32.7153,32.77,42493.0
2021-12-17 13:30:00,35.95,35.96,35.93,35.95,38238.0,32.77,32.7791,32.7517,32.77,38238.0
2021-12-17 13:35:00,35.95,35.96,35.92,35.94,59103.0,32.77,32.7791,32.7426,32.7609,59103.0
2021-12-17 13:40:00,35.94,35.94,35.92,35.93,38063.0,32.7609,32.7609,32.7426,32.7517,38063.0
2021-12-17 13:45:00,35.93,35.94,35.9,35.94,36369.0,32.7517,32.7609,32.7244,32.7609,36369.0
2021-12-17 13:50:00,35.94,35.94,35.93,35.94,28409.0,32.7609,32.7609,32.7517,32.7609,28409.0
2021-12-17 13:55:00,35.94,35.97,35.93,35.97,47216.0,32.7609,32.7882,32.7517,32.7882,47216.0
2021-12-17 14:00:00,35.97,35.97,35.93,35.94,17200.0,32.7882,32.7882,32.7517,32.7609,17200.0
2021-12-17 14:05:00,35.94,35.94,35.91,35.92,40909.0,32.7609,32.7609,32.7335,32.7426,40909.0
2021-12-17 14:10:00,35.92,35.94,35.92,35.94,15308.0,32.7426,32.7609,32.7426,32.7609,15308.0
2021-12-17 14:15:00,35.94,35.94,35.91,35.94,45069.0,32.7609,32.7609,32.7335,32.7609,45069.0
2021-12-17 14:20:00,35.93,35.94,35.9,35.91,41305.0,32.7517,32.7609,32.7244,32.7335,41305.0
2021-12-17 14:25:00,35.91,35.92,35.82,35.84,80341.0,32.7335,32.7426,32.6515,32.6697,80341.0
2021-12-17 14:30:00,35.84,35.84,35.83,35.84,24708.0,32.6697,32.6697,32.6606,32.6697,24708.0
2021-12-17 14:35:00,35.84,35.84,35.79,35.82,54991.0,32.6697,32.6697,32.6241,32.6515,54991.0
2021-12-17 14:40:00,35.81,35.82,35.74,35.75,43273.0,32.6424,32.6515,32.5786,32.5877,43273.0
2021-12-17 14:45:00,35.75,35.82,35.75,35.78,52676.0,32.5877,32.6515,32.5877,32.615,52676.0
2021-12-17 14:50:00,35.79,35.79,35.74,35.75,23099.0,32.6241,32.6241,32.5786,32.5877,23099.0
2021-12-17 14:55:00,35.75,35.77,35.74,35.75,53712.0,32.5877,32.6059,32.5786,32.5877,53712.0
2021-12-17 15:00:00,35.75,35.79,35.74,35.75,48501.0,32.5877,32.6241,32.5786,32.5877,48501.0
2021-12-17 15:05:00,35.75,35.75,35.71,35.72,36223.0,32.5877,32.5877,32.5512,32.5603,36223.0
2021-12-17 15:10:00,35.72,35.73,35.71,35.73,85895.0,32.5603,32.5694,32.5512,32.5694,85895.0
2021-12-17 15:15:00,35.73,35.73,35.69,35.72,115554.0,32.5694,32.5694,32.533,32.5603,115554.0
2021-12-17 15:20:00,35.72,35.75,35.71,35.75,49741.0,32.5603,32.5877,32.5512,32.5877,49741.0
2021-12-17 15:25:00,35.75,35.75,35.7,35.71,50774.0,32.5877,32.5877,32.5421,32.5512,50774.0
2021-12-17 15:30:00,35.7,35.72,35.65,35.67,100826.0,32.5421,32.5603,32.4965,32.5147,100826.0
2021-12-17 15:35:00,35.67,35.68,35.61,35.65,76161.0,32.5147,32.5239,32.46,32.4965,76161.0
2021-12-17 15:40:00,35.65,35.69,35.64,35.68,86697.0,32.4965,32.533,32.4874,32.5239,86697.0
2021-12-17 15:45:00,35.67,35.68,35.58,35.58,185870.0,32.5147,32.5239,32.4327,32.4327,185870.0
2021-12-17 15:50:00,35.59,35.84,35.58,35.78,735271.0,32.4418,32.6697,32.4327,32.615,735271.0
2021-12-17 15:55:00,35.78,35.78,35.58,35.7,832079.0,32.615,32.615,32.4327,32.5421,832079.0
2021-12-20 09:30:00,35.2,35.54,35.06,35.51,127888.0,32.0863,32.3962,31.9587,32.3689,127888.0
2021-12-20 09:35:00,35.5,35.52,35.38,35.49,128193.0,32.3598,32.378,32.2504,32.3507,128193.0
2021-12-20 09:40:00,35.49,35.49,35.34,35.38,128365.0,32.3507,32.3507,32.2139,32.2504,128365.0
2021-12-20 09:45:00,35.37,35.52,35.32,35.45,116792.0,32.2413,32.378,32.1957,32.3142,116792.0
2021-12-20 09:50:00,35.45,35.47,35.4,35.43,85591.0,32.3142,32.3324,32.2686,32.296,85591.0
2021-12-20 09:55:00,35.44,35.47,35.39,35.39,47118.0,32.3051,32.3324,32.2595,32.2595,47118.0
2021-12-20 10:00:00,35.38,35.42,35.35,35.38,55480.0,32.2504,32.2869,32.223,32.2504,55480.0
2021-12-20 10:05:00,35.38,35.42,35.37,35.4,69514.0,32.2504,32.2869,32.2413,32.2686,69514.0
2021-12-20 10:10:00,35.41,35.45,35.41,35.41,50607.0,32.2777,32.3142,32.2777,32.2777,50607.0
2021-12-20 10:15:00,35.41,35.42,35.36,35.36,86408.0,32.2777,32.2869,32.2322,32.2322,86408.0
2021-12-20 10:20:00,35.37,35.39,35.34,35.36,42246.0,32.2413,32.2595,32.2139,32.2322,42246.0
2021-12-20 10:25:00,35.35,35.36,35.3,35.34,43707.0,32.223,32.2322,32.1775,32.2139,43707.0
2021-12-20 10:30:00,35.34,35.36,35.26,35.32,53518.0,32.2139,32.2322,32.141,32.1957,53518.0
2021-12-20 10:35:00,35.32,35.35,35.3,35.33,50783.0,32.1957,32.223,32.1775,32.2048,50783.0
2021-12-20 10:40:00,35.32,35.34,35.3,35.34,34603.0,32.1957,32.2139,32.1775,32.2139,34603.0
2021-12-20 10:45:00,35.34,35.38,35.27,35.29,31936.0,32.2139,32.2504,32.1501,32.1684,31936.0
2021-12-20 10:50:00,35.29,35.31,35.27,35.27,28461.0,32.1684,32.1866,32.1501,32.1501,28461.0
2021-12-20 10:55:00,35.28,35.3,35.2,35.2,36860.0,32.1592,32.1775,32.0863,32.0863,36860.0
2021-12-20 11:00:00,35.21,35.23,35.17,35.23,22943.0,32.0954,32.1137,32.059,32.1137,22943.0
2021-12-20 11:05:00,35.23,35.27,35.23,35.27,51907.0,32.1137,32.1501,32.1137,32.1501,51907.0
2021-12-20 11:10:00,35.26,35.31,35.26,35.3,20438.0,32.141,32.1866,32.141,32.1775,20438.0
2021-12-20 11:15:00,35.31,35.33,35.29,35.31,45490.0,32.1866,32.2048,32.1684,32.1866,45490.0
2021-12-20 11:20:00,35.3,35.35,35.29,35.31,39572.0,32.1775,32.223,32.1684,32.1866,39572.0
2021-12-20 11:25:00,35.31,35.31,35.27,35.28,16101.0,32.1866,32.1866,32.1501,32.1592,16101.0
2021-12-20 11:30:00,35.27,35.3,35.23,35.26,78777.0,32.1501,32.1775,32.1137,32.141,78777.0
2021-12-20 11:35:00,35.26,35.27,35.19,35.22,30310.0,32.141,32.1501,32.0772,32.1045,30310.0
2021-12-20 11:40:00,35.22,35.24,35.21,35.24,36522.0,32.1045,32.1228,32.0954,32.1228,36522.0
2021-12-20 11:45:00,35.23,35.28,35.22,35.28,49278.0,32.1137,32.1592,32.1045,32.1592,49278.0
2021-12-20 11:50:00,35.27,35.31,35.27,35.31,26133.0,32.1501,32.1866,32.1501,32.1866,26133.0
2021-12-20 11:55:00,35.3,35.31,35.28,35.31,15423.0,32.1775,32.1866,32.1592,32.1866,15423.0
2021-12-20 12:00:00,35.3,35.31,35.28,35.3,52514.0,32.1775,32.1866,32.1592,32.1775,52514.0
2021-12-20 12:05:00,35.3,35.31,35.29,35.31,19802.0,32.1775,32.1866,32.1684,32.1866,19802.0
2021-12-20 12:10:00,35.32,35.32,35.27,35.27,27581.0,32.1957,32.1957,32.1501,32.1501,27581.0
2021-12-20 12:15:00,35.27,35.31,35.26,35.3,23812.0,32.1501,32.1866,32.141,32.1775,23812.0
2021-12-20 12:20:00,35.3,35.3,35.26,35.27,18501.0,32.1775,32.1775,32.141,32.1501,18501.0
2021-12-20 12:25:00,35.27,35.27,35.24,35.24,11790.0,32.1501,32.1501,32.1228,32.1228,11790.0
2021-12-20 12:30:00,35.22,35.22,35.14,35.15,17753.0,32.1045,32.1045,32.0316,32.0407,17753.0
2021-12-20 12:35:00,35.14,35.15,35.12,35.15,29370.0,32.0316,32.0407,32.0134,32.0407,29370.0
2021-12-20 12:40:00,35.16,35.18,35.13,35.14,17080.0,32.0499,32.0681,32.0225,32.0316,17080.0
2021-12-20 12:45:00,35.14,35.16,35.14,35.16,26274.0,32.0316,32.0499,32.0316,32.0499,26274.0
2021-12-20 12:50:00,35.17,35.18,35.15,35.18,14879.0,32.059,32.0681,32.0407,32.0681,14879.0
2021-12-20 12:55:00,35.18,35.18,35.14,35.15,46466.0,32.0681,32.0681,32.0316,32.0407,46466.0
2021-12-20 13:00:00,35.15,35.21,35.15,35.21,43114.0,32.0407,32.0954,32.0407,32.0954,43114.0
2021-12-20 13:05:00,35.22,35.29,35.22,35.28,50842.0,32.1045,32.1684,32.1045,32.1592,50842.0
2021-12-20 13:10:00,35.28,35.28,35.24,35.27,47689.0,32.1592,32.1592,32.1228,32.1501,47689.0
2021-12-20 13:15:00,35.28,35.29,35.25,35.27,25799.0,32.1592,32.1684,32.1319,32.1501,25799.0
2021-12-20 13:20:00,35.27,35.3,35.27,35.3,21221.0,32.1501,32.1775,32.1501,32.1775,21221.0
2021-12-20 13:25:00,35.3,35.32,35.29,35.3,9687.0,32.1775,32.1957,32.1684,32.1775,9687.0
2021-12-20 13:30:00,35.3,35.33,35.29,35.32,11536.0,32.1775,32.2048,32.1684,32.1957,11536.0
2021-12-20 13:35:00,35.33,35.38,35.32,35.38,19576.0,32.2048,32.2504,32.1957,32.2504,19576.0
2021-12-20 13:40:00,35.38,35.41,35.38,35.38,17039.0,32.2504,32.2777,32.2504,32.2504,17039.0
2021-12-20 13:45:00,35.39,35.4,35.38,35.4,15948.0,32.2595,32.2686,32.2504,32.2686,15948.0
2021-12-20 13:50:00,35.4,35.4,35.36,35.39,16141.0,32.2686,32.2686,32.2322,32.2595,16141.0
2021-12-20 13:55:00,35.39,35.39,35.37,35.39,6444.0,32.2595,32.2595,32.2413,32.2595,6444.0
2021-12-20 14:00:00,35.39,35.41,35.38,35.41,16510.0,32.2595,32.2777,32.2504,32.2777,16510.0
2021-12-20 14:05:00,35.41,35.43,35.4,35.42,14352.0,32.2777,32.296,32.2686,32.2869,14352.0
2021-12-20 14:10:00,35.43,35.43,35.38,35.39,8448.0,32.296,32.296,32.2504,32.2595,8448.0
2021-12-20 14:15:00,35.39,35.39,35.36,35.39,52215.0,32.2595,32.2595,32.2322,32.2595,52215.0
2021-12-20 14:20:00,35.39,35.4,35.37,35.39,21735.0,32.2595,32.2686,32.2413,32.2595,21735.0
2021-12-20 14:25:00,35.39,35.39,35.35,35.36,18491.0,32.2595,32.2595,32.223,32.2322,18491.0
2021-12-20 14:30:00,35.36,35.37,35.31,35.34,21161.0,32.2322,32.2413,32.1866,32.2139,21161.0
2021-12-20 14:35:00,35.34,35.38,35.33,35.37,42915.0,32.2139,32.2504,32.2048,32.2413,42915.0
2021-12-20 14:40:00,35.38,35.41,35.37,35.4,14858.0,32.2504,32.2777,32.2413,32.2686,14858.0
2021-12-20 14:45:00,35.41,35.42,35.4,35.41,23637.0,32.2777,32.2869,32.2686,32.2777,23637.0
2021-12-20 14:50:00,35.43,35.46,35.43,35.44,28074.0,32.296,32.3233,32.296,32.3051,28074.0
2021-12-20 14:55:00,35.44,35.45,35.41,35.43,34066.0,32.3051,32.3142,32.2777,32.296,34066.0
2021-12-20 15:00:00,35.43,35.45,35.42,35.42,41282.0,32.296,32.3142,32.2869,32.2869,41282.0
2021-12-20 15:05:00,35.43,35.45,35.42,35.45,36761.0,32.296,32.3142,32.2869,32.3142,36761.0
2021-12-20 15:10:00,35.44,35.46,35.42,35.45,49277.0,32.3051,32.3233,32.2869,32.3142,49277.0
2021-12-20 15:15:00,35.44,35.47,35.42,35.44,26164.0,32.3051,32.3324,32.2869,32.3051,26164.0
2021-12-20 15:20:00,35.44,35.47,35.43,35.43,39050.0,32.3051,32.3324,32.296,32.296,39050.0
2021-12-20 15:25:00,35.43,35.45,35.43,35.45,23702.0,32.296,32.3142,32.296,32.3142,23702.0
2021-12-20 15:30:00,35.44,35.45,35.42,35.44,42082.0,32.3051,32.3142,32.2869,32.3051,42082.0
2021-12-20 15:35:00,35.45,35.46,35.42,35.42,53369.0,32.3142,32.3233,32.2869,32.2869,53369.0
2021-12-20 15:40:00,35.44,35.45,35.42,35.44,43287.0,32.3051,32.3142,32.2869,32.3051,43287.0
2021-12-20 15:45:00,35.43,35.48,35.43,35.47,50488.0,32.296,32.3415,32.296,32.3324,50488.0
2021-12-20 15:50:00,35.47,35.5,35.42,35.43,103152.0,32.3324,32.3598,32.2869,32.296,103152.0
2021-12-20 15:55:00,35.43,35.5,35.42,35.48,225837.0,32.296,32.3598,32.2869,32.3415,225837.0
2021-12-21 09:30:00,35.51,35.59,35.41,35.47,118091.0,32.3689,32.4418,32.2777,32.3324,118091.0
2021-12-21 09:35:00,35.48,35.54,35.44,35.52,44209.0,32.3415,32.3962,32.3051,32.378,44209.0
2021-12-21 09:40:00,35.52,35.61,35.5,35.58,40881.0,32.378,32.46,32.3598,32.4327,40881.0
2021-12-21 09:45:00,35.57,35.57,35.48,35.52,112377.0,32.4236,32.4236,32.3415,32.378,112377.0
2021-12-21 09:50:00,35.52,35.52,35.45,35.47,38642.0,32.378,32.378,32.3142,32.3324,38642.0
2021-12-21 09:55:00,35.47,35.47,35.39,35.41,30442.0,32.3324,32.3324,32.2595,32.2777,30442.0
2021-12-21 10:00:00,35.42,35.42,35.27,35.3,34404.0,32.2869,32.2869,32.1501,32.1775,34404.0
2021-12-21 10:05:00,35.3,35.3,35.23,35.3,31761.0,32.1775,32.1775,32.1137,32.1775,31761.0
2021-12-21 10:10:00,35.3,35.38,35.3,35.35,37611.0,32.1775,32.2504,32.1775,32.223,37611.0
2021-12-21 10:15:00,35.35,35.37,35.33,35.36,30605.0,32.223,32.2413,32.2048,32.2322,30605.0
2021-12-21 10:20:00,35.36,35.42,35.36,35.4,58080.0,32.2322,32.2869,32.2322,32.2686,58080.0
2021-12-21 10:25:00,35.4,35.4,35.33,35.36,21573.0,32.2686,32.2686,32.2048,32.2322,21573.0
2021-12-21 10:30:00,35.36,35.38,35.34,35.36,42551.0,32.2322,32.2504,32.2139,32.2322,42551.0
2021-12-21 10:35:00,35.35,35.36,35.3,35.33,52909.0,32.223,32.2322,32.1775,32.2048,52909.0
2021-12-21 10:40:00,35.34,35.37,35.33,35.35,23176.0,32.2139,32.2413,32.2048,32.223,23176.0
2021-12-21 10:45:00,35.35,35.36,35.32,35.34,45880.0,32.223,32.2322,32.1957,32.2139,45880.0
2021-12-21 10:50:00,35.34,35.35,35.33,35.35,6871.0,32.2139,32.223,32.2048,32.223,6871.0
2021-12-21 10:55:00,35.34,35.35,35.29,35.3,30397.0,32.2139,32.223,32.1684,32.1775,30397.0
2021-12-21 11:00:00,35.3,35.32,35.24,35.24,42303.0,32.1775,32.1957,32.1228,32.1228,42303.0
2021-12-21 11:05:00,35.24,35.27,35.24,35.27,15709.0,32.1228,32.1501,32.1228,32.1501,15709.0
2021-12-21 11:10:00,35.27,35.28,35.22,35.25,37601.0,32.1501,32.1592,32.1045,32.1319,37601.0
2021-12-21 11:15:00,35.24,35.32,35.23,35.31,69053.0,32.1228,32.1957,32.1137,32.1866,69053.0
2021-12-21 11:20:00,35.3,35.32,35.28,35.29,8448.0,32.1775,32.1957,32.1592,32.1684,8448.0
2021-12-21 11:25:00,35.28,35.3,35.28,35.29,12731.0,32.1592,32.1775,32.1592,32.1684,12731.0
2021-12-21 11:30:00,35.29,35.33,35.29,35.3,24930.0,32.1684,32.2048,32.1684,32.1775,24930.0
2021-12-21 11:35:00,35.29,35.32,35.28,35.32,21734.0,32.1684,32.1957,32.1592,32.1957,21734.0
2021-12-21 11:40:00,35.32,35.36,35.3,35.35,19128.0,32.1957,32.2322,32.1775,32.223,19128.0
2021-12-21 11:45:00,35.35,35.35,35.29,35.3,22751.0,32.223,32.223,32.1684,32.1775,22751.0
2021-12-21 11:50:00,35.31,35.33,35.31,35.33,10888.0,32.1866,32.2048,32.1866,32.2048,10888.0
2021-12-21 11:55:00,35.33,35.33,35.28,35.3,31238.0,32.2048,32.2048,32.1592,32.1775,31238.0
2021-12-21 12:00:00,35.3,35.31,35.28,35.31,14551.0,32.1775,32.1866,32.1592,32.1866,14551.0
2021-12-21 12:05:00,35.31,35.33,35.31,35.33,15754.0,32.1866,32.2048,32.1866,32.2048,15754.0
2021-12-21 12:10:00,35.33,35.36,35.32,35.33,29535.0,32.2048,32.2322,32.1957,32.2048,29535.0
2021-12-21 12:15:00,35.34,35.34,35.3,35.3,11586.0,32.2139,32.2139,32.1775,32.1775,11586.0
2021-12-21 12:20:00,35.3,35.31,35.29,35.3,19097.0,32.1775,32.1866,32.1684,32.1775,19097.0
2021-12-21 12:25:00,35.3,35.31,35.27,35.31,20096.0,32.1775,32.1866,32.1501,32.1866,20096.0
2021-12-21 12:30:00,35.31,35.34,35.3,35.34,12169.0,32.1866,32.2139,32.1775,32.2139,12169.0
2021-12-21 12:35:00,35.34,35.35,35.31,35.34,12524.0,32.2139,32.223,32.1866,32.2139,12524.0
2021-12-21 12:40:00,35.33,35.34,35.3,35.3,11067.0,32.2048,32.2139,32.1775,32.1775,11067.0
2021-12-21 12:45:00,35.3,35.31,35.29,35.3,15376.0,32.1775,32.1866,32.1684,32.1775,15376.0
2021-12-21 12:50:00,35.3,35.32,35.28,35.31,31303.0,32.1775,32.1957,32.1592,32.1866,31303.0
2021-12-21 12:55:00,35.31,35.31,35.29,35.3,19210.0,32.1866,32.1866,32.1684,32.1775,19210.0
2021-12-21 13:00:00,35.29,35.3,35.27,35.29,41188.0,32.1684,32.1775,32.1501,32.1684,41188.0
2021-12-21 13:05:00,35.29,35.29,35.26,35.27,16817.0,32.1684,32.1684,32.141,32.1501,16817.0
2021-12-21 13:10:00,35.26,35.29,35.26,35.26,34372.0,32.141,32.1684,32.141,32.141,34372.0
2021-12-21 13:15:00,35.26,35.27,35.25,35.26,17285.0,32.141,32.1501,32.1319,32.141,17285.0
2021-12-21 13:20:00,35.26,35.27,35.25,35.27,17602.0,32.141,32.1501,32.1319,32.1501,17602.0
2021-12-21 13:25:00,35.27,35.28,35.26,35.27,19200.0,32.1501,32.1592,32.141,32.1501,19200.0
2021-12-21 13:30:00,35.27,35.3,35.27,35.3,14038.0,32.1501,32.1775,32.1501,32.1775,14038.0
2021-12-21 13:35:00,35.3,35.32,35.29,35.31,22495.0,32.1775,32.1957,32.1684,32.1866,22495.0
2021-12-21 13:40:00,35.3,35.31,35.28,35.3,14894.0,32.1775,32.1866,32.1592,32.1775,14894.0
2021-12-21 13:45:00,35.3,35.34,35.29,35.34,23641.0,32.1775,32.2139,32.1684,32.2139,23641.0
2021-12-21 13:50:00,35.33,35.34,35.29,35.3,17437.0,32.2048,32.2139,32.1684,32.1775,17437.0
2021-12-21 13:55:00,35.3,35.32,35.29,35.3,24747.0,32.1775,32.1957,32.1684,32.1775,24747.0
2021-12-21 14:00:00,35.31,35.31,35.28,35.29,21900.0,32.1866,32.1866,32.1592,32.1684,21900.0
2021-12-21 14:05:00,35.29,35.3,35.26,35.27,10179.0,32.1684,32.1775,32.141,32.1501,10179.0
2021-12-21 14:10:00,35.26,35.28,35.22,35.22,41162.0,32.141,32.1592,32.1045,32.1045,41162.0
2021-12-21 14:15:00,35.22,35.22,35.14,35.16,28312.0,32.1045,32.1045,32.0316,32.0499,28312.0
2021-12-21 14:20:00,35.16,35.26,35.16,35.25,61215.0,32.0499,32.141,32.0499,32.1319,61215.0
2021-12-21 14:25:00,35.26,35.27,35.21,35.22,88853.0,32.141,32.1501,32.0954,32.1045,88853.0
2021-12-21 14:30:00,35.22,35.23,35.2,35.22,14876.0,32.1045,32.1137,32.0863,32.1045,14876.0
2021-12-21 14:35:00,35.22,35.23,35.18,35.2,20684.0,32.1045,32.1137,32.0681,32.0863,20684.0
2021-12-21 14:40:00,35.19,35.19,35.17,35.17,11267.0,32.0772,32.0772,32.059,32.059,11267.0
2021-12-21 14:45:00,35.18,35.23,35.17,35.2,13078.0,32.0681,32.1137,32.059,32.0863,13078.0
2021-12-21 14:50:00,35.2,35.23,35.2,35.21,15217.0,32.0863,32.1137,32.0863,32.0954,15217.0
2021-12-21 14:55:00,35.21,35.24,35.21,35.23,21484.0,32.0954,32.1228,32.0954,32.1137,21484.0
2021-12-21 15:00:00,35.23,35.27,35.22,35.27,20701.0,32.1137,32.1501,32.1045,32.1501,20701.0
2021-12-21 15:05:00,35.27,35.34,35.26,35.3,63174.0,32.1501,32.2139,32.141,32.1775,63174.0
2021-12-21 15:10:00,35.3,35.37,35.29,35.36,31282.0,32.1775,32.2413,32.1684,32.2322,31282.0
2021-12-21 15:15:00,35.36,35.38,35.33,35.38,67729.0,32.2322,32.2504,32.2048,32.2504,67729.0
2021-12-21 15:20:00,35.37,35.38,35.34,35.36,37953.0,32.2413,32.2504,32.2139,32.2322,37953.0
2021-12-21 15:25:00,35.36,35.37,35.33,35.37,36342.0,32.2322,32.2413,32.2048,32.2413,36342.0
2021-12-21 15:30:00,35.37,35.37,35.33,35.34,62098.0,32.2413,32.2413,32.2048,32.2139,62098.0
2021-12-21 15:35:00,35.34,35.35,35.31,35.33,94028.0,32.2139,32.223,32.1866,32.2048,94028.0
2021-12-21 15:40:00,35.33,35.34,35.28,35.29,53396.0,32.2048,32.2139,32.1592,32.1684,53396.0
2021-12-21 15:45:00,35.29,35.3,35.24,35.25,58860.0,32.1684,32.1775,32.1228,32.1319,58860.0
2021-12-21 15:50:00,35.25,35.37,35.24,35.36,196208.0,32.1319,32.2413,32.1228,32.2322,196208.0
2021-12-21 15:55:00,35.36,35.37,35.31,35.31,357541.0,32.2322,32.2413,32.1866,32.1866,357541.0
2021-12-22 09:30:00,35.19,35.36,35.17,35.31,39884.0,32.0772,32.2322,32.059,32.1866,39884.0
2021-12-22 09:35:00,35.33,35.36,35.29,35.33,17516.0,32.2048,32.2322,32.1684,32.2048,17516.0
2021-12-22 09:40:00,35.32,35.37,35.3,35.32,25775.0,32.1957,32.2413,32.1775,32.1957,25775.0
2021-12-22 09:45:00,35.33,35.38,35.31,35.35,30005.0,32.2048,32.2504,32.1866,32.223,30005.0
2021-12-22 09:50:00,35.36,35.43,35.33,35.34,73931.0,32.2322,32.296,32.2048,32.2139,73931.0
2021-12-22 09:55:00,35.33,35.4,35.33,35.37,41772.0,32.2048,32.2686,32.2048,32.2413,41772.0
2021-12-22 10:00:00,35.37,35.52,35.37,35.5,44742.0,32.2413,32.378,32.2413,32.3598,44742.0
2021-12-22 10:05:00,35.51,35.53,35.48,35.49,69280.0,32.3689,32.3871,32.3415,32.3507,69280.0
2021-12-22 10:10:00,35.49,35.49,35.45,35.46,20748.0,32.3507,32.3507,32.3142,32.3233,20748.0
2021-12-22 10:15:00,35.47,35.5,35.42,35.43,32299.0,32.3324,32.3598,32.2869,32.296,32299.0
2021-12-22 10:20:00,35.43,35.5,35.42,35.5,23556.0,32.296,32.3598,32.2869,32.3598,23556.0
2021-12-22 10:25:00,35.5,35.52,35.49,35.5,27624.0,32.3598,32.378,32.3507,32.3598,27624.0
2021-12-22 10:30:00,35.5,35.51,35.47,35.51,42001.0,32.3598,32.3689,32.3324,32.3689,42001.0
2021-12-22 10:35:00,35.51,35.54,35.49,35.53,41412.0,32.3689,32.3962,32.3507,32.3871,41412.0
2021-12-22 10:40:00,35.53,35.55,35.51,35.53,16020.0,32.3871,32.4054,32.3689,32.3871,16020.0
2021-12-22 10:45:00,35.52,35.53,35.5,35.52,22090.0,32.378,32.3871,32.3598,32.378,22090.0
2021-12-22 10:50:00,35.53,35.55,35.52,35.54,33085.0,32.3871,32.4054,32.378,32.3962,33085.0
2021-12-22 10:55:00,35.54,35.61,35.54,35.61,30004.0,32.3962,32.46,32.3962,32.46,30004.0
2021-12-22 11:00:00,35.61,35.62,35.58,35.59,16486.0,32.46,32.4692,32.4327,32.4418,16486.0
2021-12-22 11:05:00,35.59,35.61,35.57,35.59,16394.0,32.4418,32.46,32.4236,32.4418,16394.0
2021-12-22 11:10:00,35.6,35.62,35.59,35.62,28955.0,32.4509,32.4692,32.4418,32.4692,28955.0
2021-12-22 11:15:00,35.62,35.62,35.59,35.61,14916.0,32.4692,32.4692,32.4418,32.46,14916.0
2021-12-22 11:20:00,35.61,35.61,35.56,35.57,22366.0,32.46,32.46,32.4145,32.4236,22366.0
2021-12-22 11:25:00,35.56,35.62,35.56,35.62,13597.0,32.4145,32.4692,32.4145,32.4692,13597.0
2021-12-22 11:30:00,35.62,35.62,35.58,35.61,31622.0,32.4692,32.4692,32.4327,32.46,31622.0
2021-12-22 11:35:00,35.6,35.62,35.59,35.59,20563.0,32.4509,32.4692,32.4418,32.4418,20563.0
2021-12-22 11:40:00,35.59,35.61,35.59,35.59,10828.0,32.4418,32.46,32.4418,32.4418,10828.0
2021-12-22 11:45:00,35.59,35.62,35.58,35.59,33207.0,32.4418,32.4692,32.4327,32.4418,33207.0
2021-12-22 11:50:00,35.6,35.61,35.59,35.59,16590.0,32.4509,32.46,32.4418,32.4418,16590.0
2021-12-22 11:55:00,35.6,35.62,35.59,35.61,25398.0,32.4509,32.4692,32.4418,32.46,25398.0
2021-12-22 12:00:00,35.61,35.62,35.59,35.6,16327.0,32.46,32.4692,32.4418,32.4509,16327.0
2021-12-22 12:05:00,35.61,35.63,35.6,35.63,8600.0,32.46,32.4783,32.4509,32.4783,8600.0
2021-12-22 12:10:00,35.63,35.63,35.61,35.62,13766.0,32.4783,32.4783,32.46,32.4692,13766.0
2021-12-22 12:15:00,35.62,35.62,35.59,35.62,22300.0,32.4692,32.4692,32.4418,32.4692,22300.0
2021-12-22 12:20:00,35.62,35.63,35.6,35.62,16970.0,32.4692,32.4783,32.4509,32.4692,16970.0
2021-12-22 12:25:00,35.62,35.62,35.59,35.59,21521.0,32.4692,32.4692,32.4418,32.4418,21521.0
2021-12-22 12:30:00,35.6,35.62,35.6,35.61,9600.0,32.4509,32.4692,32.4509,32.46,9600.0
2021-12-22 12:35:00,35.61,35.61,35.59,35.6,13570.0,32.46,32.46,32.4418,32.4509,13570.0
2021-12-22 12:40:00,35.61,35.66,35.6,35.66,26736.0,32.46,32.5056,32.4509,32.5056,26736.0
2021-12-22 12:45:00,35.66,35.68,35.65,35.67,11796.0,32.5056,32.5239,32.4965,32.5147,11796.0
2021-12-22 12:50:00,35.67,35.71,35.66,35.71,14007.0,32.5147,32.5512,32.5056,32.5512,14007.0
2021-12-22 12:55:00,35.71,35.75,35.71,35.73,24027.0,32.5512,32.5877,32.5512,32.5694,24027.0
2021-12-22 13:00:00,35.73,35.74,35.69,35.73,41998.0,32.5694,32.5786,32.533,32.5694,41998.0
2021-12-22 13:05:00,35.73,35.73,35.72,35.72,10260.0,32.5694,32.5694,32.5603,32.5603,10260.0
2021-12-22 13:10:00,35.73,35.74,35.69,35.7,59058.0,32.5694,32.5786,32.533,32.5421,59058.0
2021-12-22 13:15:00,35.7,35.71,35.68,35.7,24334.0,32.5421,32.5512,32.5239,32.5421,24334.0
2021-12-22 13:20:00,35.7,35.7,35.69,35.69,9676.0,32.5421,32.5421,32.533,32.533,9676.0
2021-12-22 13:25:00,35.7,35.71,35.69,35.71,23975.0,32.5421,32.5512,32.533,32.5512,23975.0
2021-12-22 13:30:00,35.71,35.75,35.71,35.73,18587.0,32.5512,32.5877,32.5512,32.5694,18587.0
2021-12-22 13:35:00,35.73,35.76,35.72,35.76,19075.0,32.5694,32.5968,32.5603,32.5968,19075.0
2021-12-22 13:40:00,35.76,35.77,35.74,35.74,30057.0,32.5968,32.6059,32.5786,32.5786,30057.0
2021-12-22 13:45:00,35.74,35.77,35.74,35.75,24362.0,32.5786,32.6059,32.5786,32.5877,24362.0
2021-12-22 13:50:00,35.75,35.75,35.74,35.74,6371.0,32.5877,32.5877,32.5786,32.5786,6371.0
2021-12-22 13:55:00,35.75,35.76,35.74,35.76,10346.0,32.5877,32.5968,32.5786,32.5968,10346.0
2021-12-22 14:00:00,35.76,35.76,35.74,35.74,21947.0,32.5968,32.5968,32.5786,32.5786,21947.0
2021-12-22 14:05:00,35.75,35.76,35.74,35.76,23219.0,32.5877,32.5968,32.5786,32.5968,23219.0
2021-12-22 14:10:00,35.76,35.76,35.74,35.75,22309.0,32.5968,32.5968,32.5786,32.5877,22309.0
2021-12-22 14:15:00,35.76,35.77,35.74,35.75,14330.0,32.5968,32.6059,32.5786,32.5877,14330.0
2021-12-22 14:20:00,35.75,35.76,35.74,35.76,12688.0,32.5877,32.5968,32.5786,32.5968,12688.0
2021-12-22 14:25:00,35.75,35.76,35.74,35.75,20284.0,32.5877,32.5968,32.5786,32.5877,20284.0
2021-12-22 14:30:00,35.75,35.75,35.74,35.74,26545.0,32.5877,32.5877,32.5786,32.5786,26545.0
2021-12-22 14:35:00,35.75,35.75,35.71,35.72,24328.0,32.5877,32.5877,32.5512,32.5603,24328.0
2021-12-22 14:40:00,35.72,35.73,35.69,35.7,12412.0,32.5603,32.5694,32.533,32.5421,12412.0
2021-12-22 14:45:00,35.7,35.71,35.69,35.69,7533.0,32.5421,32.5512,32.533,32.533,7533.0
2021-12-22 14:50:00,35.7,35.71,35.68,35.7,11800.0,32.5421,32.5512,32.5239,32.5421,11800.0
2021-12-22 14:55:00,35.7,35.71,35.7,35.71,20000.0,32.5421,32.5512,32.5421,32.5512,20000.0
2021-12-22 15:00:00,35.71,35.72,35.67,35.69,17996.0,32.5512,32.5603,32.5147,32.533,17996.0
2021-12-22 15:05:00,35.69,35.7,35.68,35.69,12477.0,32.533,32.5421,32.5239,32.533,12477.0
2021-12-22 15:10:00,35.69,35.7,35.68,35.7,8916.0,32.533,32.5421,32.5239,32.5421,8916.0
2021-12-22 15:15:00,35.7,35.71,35.7,35.71,25652.0,32.5421,32.5512,32.5421,32.5512,25652.0
2021-12-22 15:20:00,35.7,35.71,35.69,35.7,22964.0,32.5421,32.5512,32.533,32.5421,22964.0
2021-12-22 15:25:00,35.7,35.75,35.7,35.75,36833.0,32.5421,32.5877,32.5421,32.5877,36833.0
2021-12-22 15:30:00,35.75,35.78,35.74,35.77,56116.0,32.5877,32.615,32.5786,32.6059,56116.0
2021-12-22 15:35:00,35.77,35.77,35.74,35.76,25926.0,32.6059,32.6059,32.5786,32.5968,25926.0
2021-12-22 15:40:00,35.76,35.78,35.74,35.77,27827.0,32.5968,32.615,32.5786,32.6059,27827.0
2021-12-22 15:45:00,35.77,35.78,35.74,35.77,43353.0,32.6059,32.615,32.5786,32.6059,43353.0
2021-12-22 15:50:00,35.77,35.81,35.76,35.8,96191.0,32.6059,32.6424,32.5968,32.6332,96191.0
2021-12-22 15:55:00,35.79,35.91,35.79,35.87,476951.0,32.6241,32.7335,32.6241,32.6971,476951.0
2021-12-23 09:30:00,35.88,35.96,35.8,35.88,63822.0,32.7062,32.7791,32.6332,32.7062,63822.0
2021-12-23 09:35:00,35.88,35.89,35.8,35.83,53986.0,32.7062,32.7153,32.6332,32.6606,53986.0
2021-12-23 09:40:00,35.82,35.84,35.74,35.77,52870.0,32.6515,32.6697,32.5786,32.6059,52870.0
2021-12-23 09:45:00,35.77,35.87,35.77,35.86,76558.0,32.6059,32.6971,32.6059,32.6879,76558.0
2021-12-23 09:50:00,35.86,35.93,35.85,35.91,63562.0,32.6879,32.7517,32.6788,32.7335,63562.0
2021-12-23 09:55:00,35.91,35.95,35.89,35.89,48434.0,32.7335,32.77,32.7153,32.7153,48434.0
2021-12-23 10:00:00,35.88,35.9,35.84,35.89,36736.0,32.7062,32.7244,32.6697,32.7153,36736.0
2021-12-23 10:05:00,35.9,35.92,35.88,35.88,45475.0,32.7244,32.7426,32.7062,32.7062,45475.0
2021-12-23 10:10:00,35.89,35.93,35.88,35.92,35540.0,32.7153,32.7517,32.7062,32.7426,35540.0
2021-12-23 10:15:00,35.93,35.97,35.92,35.94,52908.0,32.7517,32.7882,32.7426,32.7609,52908.0
2021-12-23 10:20:00,35.94,35.96,35.92,35.95,42860.0,32.7609,32.7791,32.7426,32.77,42860.0
2021-12-23 10:25:00,35.94,35.96,35.89,35.89,30571.0,32.7609,32.7791,32.7153,32.7153,30571.0
2021-12-23 10:30:00,35.89,35.9,35.79,35.79,37852.0,32.7153,32.7244,32.6241,32.6241,37852.0
2021-12-23 10:35:00,35.79,35.83,35.78,35.8,45883.0,32.6241,32.6606,32.615,32.6332,45883.0
2021-12-23 10:40:00,35.8,35.81,35.74,35.75,60333.0,32.6332,32.6424,32.5786,32.5877,60333.0
2021-12-23 10:45:00,35.76,35.8,35.75,35.76,44033.0,32.5968,32.6332,32.5877,32.5968,44033.0
2021-12-23 10:50:00,35.76,35.81,35.75,35.79,30132.0,32.5968,32.6424,32.5877,32.6241,30132.0
2021-12-23 10:55:00,35.8,35.8,35.75,35.75,15928.0,32.6332,32.6332,32.5877,32.5877,15928.0
2021-12-23 11:00:00,35.75,35.76,35.74,35.75,20934.0,32.5877,32.5968,32.5786,32.5877,20934.0
2021-12-23 11:05:00,35.75,35.79,35.74,35.77,33274.0,32.5877,32.6241,32.5786,32.6059,33274.0
2021-12-23 11:10:00,35.77,35.77,35.74,35.75,33111.0,32.6059,32.6059,32.5786,32.5877,33111.0
2021-12-23 11:15:00,35.74,35.75,35.68,35.71,26834.0,32.5786,32.5877,32.5239,32.5512,26834.0
2021-12-23 11:20:00,35.7,35.71,35.64,35.68,25994.0,32.5421,32.5512,32.4874,32.5239,25994.0
2021-12-23 11:25:00,35.68,35.7,35.67,35.69,48476.0,32.5239,32.5421,32.5147,32.533,48476.0
2021-12-23 11:30:00,35.69,35.72,35.69,35.72,20705.0,32.533,32.5603,32.533,32.5603,20705.0
2021-12-23 11:35:00,35.71,35.72,35.71,35.71,15679.0,32.5512,32.5603,32.5512,32.5512,15679.0
2021-12-23 11:40:00,35.71,35.72,35.7,35.7,37416.0,32.5512,32.5603,32.5421,32.5421,37416.0
2021-12-23 11:45:00,35.7,35.76,35.7,35.74,40173.0,32.5421,32.5968,32.5421,32.5786,40173.0
2021-12-23 11:50:00,35.74,35.77,35.74,35.76,12925.0,32.5786,32.6059,32.5786,32.5968,12925.0
2021-12-23 11:55:00,35.76,35.78,35.74,35.75,36625.0,32.5968,32.615,32.5786,32.5877,36625.0
2021-12-23 12:00:00,35.74,35.76,35.73,35.75,36862.0,32.5786,32.5968,32.5694,32.5877,36862.0
2021-12-23 12:05:00,35.74,35.75,35.71,35.71,30717.0,32.5786,32.5877,32.5512,32.5512,30717.0
2021-12-23 12:10:00,35.71,35.75,35.71,35.74,52841.0,32.5512,32.5877,32.5512,32.5786,52841.0
2021-12-23 12:15:00,35.74,35.76,35.74,35.75,29411.0,32.5786,32.5968,32.5786,32.5877,29411.0
2021-12-23 12:20:00,35.75,35.75,35.68,35.69,41292.0,32.5877,32.5877,32.5239,32.533,41292.0
2021-12-23 12:25:00,35.68,35.7,35.66,35.69,31877.0,32.5239,32.5421,32.5056,32.533,31877.0
2021-12-23 12:30:00,35.68,35.71,35.67,35.68,29159.0,32.5239,32.5512,32.5147,32.5239,29159.0
2021-12-23 12:35:00,35.68,35.71,35.68,35.7,21182.0,32.5239,32.5512,32.5239,32.5421,21182.0
2021-12-23 12:40:00,35.7,35.72,35.68,35.7,57593.0,32.5421,32.5603,32.5239,32.5421,57593.0
2021-12-23 12:45:00,35.7,35.71,35.69,35.7,32363.0,32.5421,32.5512,32.533,32.5421,32363.0
2021-12-23 12:50:00,35.7,35.71,35.7,35.71,30685.0,32.5421,32.5512,32.5421,32.5512,30685.0
2021-12-23 12:55:00,35.72,35.73,35.69,35.7,37616.0,32.5603,32.5694,32.533,32.5421,37616.0
2021-12-23 13:00:00,35.7,35.71,35.69,35.69,15823.0,32.5421,32.5512,32.533,32.533,15823.0
2021-12-23 13:05:00,35.7,35.71,35.67,35.68,26067.0,32.5421,32.5512,32.5147,32.5239,26067.0
2021-12-23 13:10:00,35.68,35.69,35.67,35.69,31498.0,32.5239,32.533,32.5147,32.533,31498.0
2021-12-23 13:15:00,35.69,35.69,35.68,35.69,8700.0,32.533,32.533,32.5239,32.533,8700.0
2021-12-23 13:20:00,35.69,35.69,35.68,35.69,15969.0,32.533,32.533,32.5239,32.533,15969.0
2021-12-23 13:25:00,35.68,35.73,35.68,35.73,38769.0,32.5239,32.5694,32.5239,32.5694,38769.0
2021-12-23 13:30:00,35.73,35.79,35.72,35.77,68880.0,32.5694,32.6241,32.5603,32.6059,68880.0
2021-12-23 13:35:00,35.77,35.78,35.76,35.77,22800.0,32.6059,32.615,32.5968,32.6059,22800.0
2021-12-23 13:40:00,35.78,35.79,35.77,35.79,15849.0,32.615,32.6241,32.6059,32.6241,15849.0
2021-12-23 13:45:00,35.79,35.79,35.76,35.77,16644.0,32.6241,32.6241,32.5968,32.6059,16644.0
2021-12-23 13:50:00,35.77,35.78,35.76,35.76,27667.0,32.6059,32.615,32.5968,32.5968,27667.0
2021-12-23 13:55:00,35.76,35.77,35.75,35.77,23437.0,32.5968,32.6059,32.5877,32.6059,23437.0
2021-12-23 14:00:00,35.77,35.79,35.76,35.78,29878.0,32.6059,32.6241,32.5968,32.615,29878.0
2021-12-23 14:05:00,35.78,35.78,35.74,35.74,30918.0,32.615,32.615,32.5786,32.5786,30918.0
2021-12-23 14:10:00,35.75,35.75,35.74,35.75,31929.0,32.5877,32.5877,32.5786,32.5877,31929.0
2021-12-23 14:15:00,35.75,35.75,35.73,35.73,13562.0,32.5877,32.5877,32.5694,32.5694,13562.0
2021-12-23 14:20:00,35.73,35.77,35.73,35.75,24048.0,32.5694,32.6059,32.5694,32.5877,24048.0
2021-12-23 14:25:00,35.75,35.77,35.74,35.75,20852.0,32.5877,32.6059,32.5786,32.5877,20852.0
2021-12-23 14:30:00,35.75,35.81,35.75,35.81,52657.0,32.5877,32.6424,32.5877,32.6424,52657.0
2021-12-23 14:35:00,35.8,35.84,35.8,35.83,24433.0,32.6332,32.6697,32.6332,32.6606,24433.0
2021-12-23 14:40:00,35.84,35.84,35.79,35.82,45225.0,32.6697,32.6697,32.6241,32.6515,45225.0
2021-12-23 14:45:00,35.82,35.85,35.81,35.84,19786.0,32.6515,32.6788,32.6424,32.6697,19786.0
2021-12-23 14:50:00,35.84,35.86,35.81,35.82,29781.0,32.6697,32.6879,32.6424,32.6515,29781.0
2021-12-23 14:55:00,35.82,35.84,35.81,35.82,17146.0,32.6515,32.6697,32.6424,32.6515,17146.0
2021-12-23 15:00:00,35.82,35.83,35.77,35.77,45383.0,32.6515,32.6606,32.6059,32.6059,45383.0
2021-12-23 15:05:00,35.77,35.8,35.77,35.8,32679.0,32.6059,32.6332,32.6059,32.6332,32679.0
2021-12-23 15:10:00,35.8,35.83,35.79,35.8,62849.0,32.6332,32.6606,32.6241,32.6332,62849.0
2021-12-23 15:15:00,35.8,35.83,35.78,35.82,40383.0,32.6332,32.6606,32.615,32.6515,40383.0
2021-12-23 15:20:00,35.83,35.83,35.79,35.81,18811.0,32.6606,32.6606,32.6241,32.6424,18811.0
2021-12-23 15:25:00,35.8,35.87,35.8,35.86,52055.0,32.6332,32.6971,32.6332,32.6879,52055.0
2021-12-23 15:30:00,35.86,35.89,35.85,35.85,91512.0,32.6879,32.7153,32.6788,32.6788,91512.0
2021-12-23 15:35:00,35.84,35.9,35.84,35.87,118453.0,32.6697,32.7244,32.6697,32.6971,118453.0
2021-12-23 15:40:00,35.87,35.91,35.86,35.91,58817.0,32.6971,32.7335,32.6879,32.7335,58817.0
2021-12-23 15:45:00,35.91,35.99,35.86,35.98,127576.0,32.7335,32.8064,32.6879,32.7973,127576.0
2021-12-23 15:50:00,35.98,36.03,35.91,35.95,236671.0,32.7973,32.8429,32.7335,32.77,236671.0
2021-12-23 15:55:00,35.95,35.98,35.91,35.91,767287.0,32.77,32.7973,32.7335,32.7335,767287.0
2021-12-27 09:30:00,35.64,35.94,35.64,35.87,23012.0,32.4874,32.7609,32.4874,32.6971,23012.0
2021-12-27 09:35:00,35.89,35.89,35.78,35.8,56732.0,32.7153,32.7153,32.615,32.6332,56732.0
2021-12-27 09:40:00,35.8,35.81,35.72,35.73,49838.0,32.6332,32.6424,32.5603,32.5694,49838.0
2021-12-27 09:45:00,35.72,35.8,35.72,35.8,25160.0,32.5603,32.6332,32.5603,32.6332,25160.0
2021-12-27 09:50:00,35.81,35.87,35.8,35.82,26828.0,32.6424,32.6971,32.6332,32.6515,26828.0
2021-12-27 09:55:00,35.83,35.83,35.78,35.8,31795.0,32.6606,32.6606,32.615,32.6332,31795.0
2021-12-27 10:00:00,35.8,35.8,35.77,35.79,20615.0,32.6332,32.6332,32.6059,32.6241,20615.0
2021-12-27 10:05:00,35.79,35.8,35.75,35.77,35546.0,32.6241,32.6332,32.5877,32.6059,35546.0
2021-12-27 10:10:00,35.77,35.8,35.75,35.8,17335.0,32.6059,32.6332,32.5877,32.6332,17335.0
2021-12-27 10:15:00,35.8,35.83,35.79,35.82,8823.0,32.6332,32.6606,32.6241,32.6515,8823.0
2021-12-27 10:20:00,35.82,35.83,35.81,35.81,33033.0,32.6515,32.6606,32.6424,32.6424,33033.0
2021-12-27 10:25:00,35.82,35.82,35.76,35.77,50329.0,32.6515,32.6515,32.5968,32.6059,50329.0
2021-12-27 10:30:00,35.76,35.82,35.76,35.81,30573.0,32.5968,32.6515,32.5968,32.6424,30573.0
2021-12-27 10:35:00,35.82,35.85,35.81,35.84,23107.0,32.6515,32.6788,32.6424,32.6697,23107.0
2021-12-27 10:40:00,35.84,35.87,35.81,35.86,41785.0,32.6697,32.6971,32.6424,32.6879,41785.0
2021-12-27 10:45:00,35.86,35.89,35.83,35.89,17657.0,32.6879,32.7153,32.6606,32.7153,17657.0
2021-12-27 10:50:00,35.9,35.93,35.89,35.92,33998.0,32.7244,32.7517,32.7153,32.7426,33998.0
2021-12-27 10:55:00,35.93,35.96,35.92,35.95,18242.0,32.7517,32.7791,32.7426,32.77,18242.0
2021-12-27 11:00:00,35.96,35.99,35.96,35.99,3785.0,32.7791,32.8064,32.7791,32.8064,3785.0
2021-12-27 11:05:00,35.99,35.99,35.98,35.99,3796.0,32.8064,32.8064,32.7973,32.8064,3796.0
2021-12-27 11:10:00,35.98,35.99,35.97,35.97,16349.0,32.7973,32.8064,32.7882,32.7882,16349.0
2021-12-27 11:15:00,35.97,35.98,35.97,35.98,4617.0,32.7882,32.7973,32.7882,32.7973,4617.0
2021-12-27 11:20:00,35.99,36.04,35.98,36.03,16757.0,32.8064,32.852,32.7973,32.8429,16757.0
2021-12-27 11:25:00,36.02,36.04,36.01,36.01,10500.0,32.8338,32.852,32.8247,32.8247,10500.0
2021-12-27 11:30:00,36.02,36.03,36.01,36.02,4053.0,32.8338,32.8429,32.8247,32.8338,4053.0
2021-12-27 11:35:00,36.03,36.06,36.02,36.06,13968.0,32.8429,32.8702,32.8338,32.8702,13968.0
2021-12-27 11:40:00,36.05,36.06,36.04,36.05,9015.0,32.8611,32.8702,32.852,32.8611,9015.0
2021-12-27 11:45:00,36.05,36.06,36.03,36.05,9442.0,32.8611,32.8702,32.8429,32.8611,9442.0
2021-12-27 11:50:00,36.05,36.08,36.04,36.06,11772.0,32.8611,32.8885,32.852,32.8702,11772.0
2021-12-27 11:55:00,36.07,36.09,36.05,36.08,54419.0,32.8794,32.8976,32.8611,32.8885,54419.0
2021-12-27 12:00:00,36.08,36.11,36.07,36.08,20789.0,32.8885,32.9158,32.8794,32.8885,20789.0
2021-12-27 12:05:00,36.09,36.1,36.06,36.07,21436.0,32.8976,32.9067,32.8702,32.8794,21436.0
2021-12-27 12:10:00,36.07,36.07,36.05,36.05,3844.0,32.8794,32.8794,32.8611,32.8611,3844.0
2021-12-27 12:15:00,36.05,36.08,36.05,36.08,11298.0,32.8611,32.8885,32.8611,32.8885,11298.0
2021-12-27 12:20:00,36.08,36.08,36.04,36.04,9432.0,32.8885,32.8885,32.852,32.852,9432.0
2021-12-27 12:25:00,36.03,36.04,36.0,36.01,10053.0,32.8429,32.852,32.8156,32.8247,10053.0
2021-12-27 12:30:00,36.01,36.03,36.0,36.02,19628.0,32.8247,32.8429,32.8156,32.8338,19628.0
2021-12-27 12:35:00,36.01,36.02,36.0,36.01,14390.0,32.8247,32.8338,32.8156,32.8247,14390.0
2021-12-27 12:40:00,36.0,36.0,35.97,35.99,20073.0,32.8156,32.8156,32.7882,32.8064,20073.0
2021-12-27 12:45:00,36.0,36.01,35.99,36.01,2493.0,32.8156,32.8247,32.8064,32.8247,2493.0
2021-12-27 12:50:00,36.01,36.02,36.0,36.01,7703.0,32.8247,32.8338,32.8156,32.8247,7703.0
2021-12-27 12:55:00,36.02,36.03,36.01,36.02,9648.0,32.8338,32.8429,32.8247,32.8338,9648.0
2021-12-27 13:00:00,36.03,36.03,36.01,36.02,10243.0,32.8429,32.8429,32.8247,32.8338,10243.0
2021-12-27 13:05:00,36.03,36.04,36.02,36.02,4825.0,32.8429,32.852,32.8338,32.8338,4825.0
2021-12-27 13:10:00,36.02,36.02,36.01,36.02,2512.0,32.8338,32.8338,32.8247,32.8338,2512.0
2021-12-27 13:15:00,36.03,36.04,36.01,36.02,17058.0,32.8429,32.852,32.8247,32.8338,17058.0
2021-12-27 13:20:00,36.02,36.03,36.0,36.03,10423.0,32.8338,32.8429,32.8156,32.8429,10423.0
2021-12-27 13:25:00,36.04,36.05,36.03,36.04,5972.0,32.852,32.8611,32.8429,32.852,5972.0
2021-12-27 13:30:00,36.04,36.04,36.02,36.02,4397.0,32.852,32.852,32.8338,32.8338,4397.0
2021-12-27 13:35:00,36.03,36.06,36.03,36.06,6271.0,32.8429,32.8702,32.8429,32.8702,6271.0
2021-12-27 13:40:00,36.06,36.07,36.05,36.07,4122.0,32.8702,32.8794,32.8611,32.8794,4122.0
2021-12-27 13:45:00,36.07,36.08,36.06,36.07,15870.0,32.8794,32.8885,32.8702,32.8794,15870.0
2021-12-27 13:50:00,36.07,36.08,36.06,36.08,3488.0,32.8794,32.8885,32.8702,32.8885,3488.0
2021-12-27 13:55:00,36.08,36.1,36.07,36.07,29203.0,32.8885,32.9067,32.8794,32.8794,29203.0
2021-12-27 14:00:00,36.07,36.07,36.04,36.05,9964.0,32.8794,32.8794,32.852,32.8611,9964.0
2021-12-27 14:05:00,36.05,36.06,36.04,36.05,4089.0,32.8611,32.8702,32.852,32.8611,4089.0
2021-12-27 14:10:00,36.05,36.07,36.05,36.06,17568.0,32.8611,32.8794,32.8611,32.8702,17568.0
2021-12-27 14:15:00,36.06,36.06,36.04,36.06,12719.0,32.8702,32.8702,32.852,32.8702,12719.0
2021-12-27 14:20:00,36.05,36.07,36.05,36.05,3896.0,32.8611,32.8794,32.8611,32.8611,3896.0
2021-12-27 14:25:00,36.05,36.06,36.03,36.03,30441.0,32.8611,32.8702,32.8429,32.8429,30441.0
2021-12-27 14:30:00,36.04,36.05,36.0,36.05,46463.0,32.852,32.8611,32.8156,32.8611,46463.0
2021-12-27 14:35:00,36.04,36.08,36.04,36.08,13476.0,32.852,32.8885,32.852,32.8885,13476.0
2021-12-27 14:40:00,36.07,36.08,36.05,36.05,42796.0,32.8794,32.8885,32.8611,32.8611,42796.0
2021-12-27 14:45:00,36.05,36.05,36.01,36.01,19005.0,32.8611,32.8611,32.8247,32.8247,19005.0
2021-12-27 14:50:00,36.02,36.05,36.0,36.0,18322.0,32.8338,32.8611,32.8156,32.8156,18322.0
2021-12-27 14:55:00,36.01,36.05,36.0,36.05,50114.0,32.8247,32.8611,32.8156,32.8611,50114.0
2021-12-27 15:00:00,36.05,36.09,36.05,36.08,68450.0,32.8611,32.8976,32.8611,32.8885,68450.0
2021-12-27 15:05:00,36.08,36.11,36.06,36.11,36366.0,32.8885,32.9158,32.8702,32.9158,36366.0
2021-12-27 15:10:00,36.1,36.11,36.08,36.08,20725.0,32.9067,32.9158,32.8885,32.8885,20725.0
2021-12-27 15:15:00,36.09,36.11,36.08,36.09,31613.0,32.8976,32.9158,32.8885,32.8976,31613.0
2021-12-27 15:20:00,36.1,36.1,36.08,36.09,14329.0,32.9067,32.9067,32.8885,32.8976,14329.0
2021-12-27 15:25:00,36.1,36.11,36.09,36.11,35814.0,32.9067,32.9158,32.8976,32.9158,35814.0
2021-12-27 15:30:00,36.11,36.14,36.1,36.12,45164.0,32.9158,32.9432,32.9067,32.9249,45164.0
2021-12-27 15:35:00,36.12,36.13,36.1,36.11,43628.0,32.9249,32.9341,32.9067,32.9158,43628.0
2021-12-27 15:40:00,36.11,36.12,36.09,36.11,33982.0,32.9158,32.9249,32.8976,32.9158,33982.0
2021-12-27 15:45:00,36.1,36.12,36.09,36.09,109223.0,32.9067,32.9249,32.8976,32.8976,109223.0
2021-12-27 15:50:00,36.1,36.14,36.1,36.11,117445.0,32.9067,32.9432,32.9067,32.9158,117445.0
2021-12-27 15:55:00,36.12,36.13,36.09,36.12,178420.0,32.9249,32.9341,32.8976,32.9249,178420.0
2021-12-28 09:30:00,36.08,36.2,36.04,36.17,28588.0,32.8885,32.9979,32.852,32.9705,28588.0
2021-12-28 09:35:00,36.17,36.2,36.14,36.2,21265.0,32.9705,32.9979,32.9432,32.9979,21265.0
2021-12-28 09:40:00,36.2,36.2,36.13,36.18,41547.0,32.9979,32.9979,32.9341,32.9796,41547.0
2021-12-28 09:45:00,36.18,36.2,36.16,36.2,20181.0,32.9796,32.9979,32.9614,32.9979,20181.0
2021-12-28 09:50:00,36.19,36.21,36.19,36.21,17456.0,32.9887,33.007,32.9887,33.007,17456.0
2021-12-28 09:55:00,36.21,36.23,36.19,36.22,31736.0,33.007,33.0252,32.9887,33.0161,31736.0
2021-12-28 10:00:00,36.23,36.25,36.18,36.18,16283.0,33.0252,33.0434,32.9796,32.9796,16283.0
2021-12-28 10:05:00,36.16,36.18,36.12,36.13,11335.0,32.9614,32.9796,32.9249,32.9341,11335.0
2021-12-28 10:10:00,36.14,36.26,36.14,36.26,15158.0,32.9432,33.0526,32.9432,33.0526,15158.0
2021-12-28 10:15:00,36.27,36.27,36.24,36.25,17222.0,33.0617,33.0617,33.0343,33.0434,17222.0
2021-12-28 10:20:00,36.26,36.27,36.23,36.25,18445.0,33.0526,33.0617,33.0252,33.0434,18445.0
2021-12-28 10:25:00,36.25,36.25,36.2,36.2,37281.0,33.0434,33.0434,32.9979,32.9979,37281.0
2021-12-28 10:30:00,36.2,36.2,36.17,36.18,5110.0,32.9979,32.9979,32.9705,32.9796,5110.0
2021-12-28 10:35:00,36.17,36.21,36.16,36.21,30839.0,32.9705,33.007,32.9614,33.007,30839.0
2021-12-28 10:40:00,36.22,36.23,36.2,36.22,14375.0,33.0161,33.0252,32.9979,33.0161,14375.0
2021-12-28 10:45:00,36.23,36.26,36.22,36.26,6667.0,33.0252,33.0526,33.0161,33.0526,6667.0
2021-12-28 10:50:00,36.26,36.26,36.19,36.2,15673.0,33.0526,33.0526,32.9887,32.9979,15673.0
2021-12-28 10:55:00,36.2,36.21,36.19,36.2,4573.0,32.9979,33.007,32.9887,32.9979,4573.0
2021-12-28 11:00:00,36.2,36.22,36.2,36.2,17014.0,32.9979,33.0161,32.9979,32.9979,17014.0
2021-12-28 11:05:00,36.21,36.24,36.2,36.23,8962.0,33.007,33.0343,32.9979,33.0252,8962.0
2021-12-28 11:10:00,36.23,36.26,36.22,36.25,8936.0,33.0252,33.0526,33.0161,33.0434,8936.0
2021-12-28 11:15:00,36.25,36.26,36.24,36.26,7882.0,33.0434,33.0526,33.0343,33.0526,7882.0
2021-12-28 11:20:00,36.26,36.27,36.24,36.26,7189.0,33.0526,33.0617,33.0343,33.0526,7189.0
2021-12-28 11:25:00,36.25,36.31,36.25,36.3,76417.0,33.0434,33.0981,33.0434,33.089,76417.0
2021-12-28 11:30:00,36.3,36.3,36.26,36.29,12609.0,33.089,33.089,33.0526,33.0799,12609.0
2021-12-28 11:35:00,36.29,36.31,36.28,36.3,32998.0,33.0799,33.0981,33.0708,33.089,32998.0
2021-12-28 11:40:00,36.3,36.3,36.26,36.27,11169.0,33.089,33.089,33.0526,33.0617,11169.0
2021-12-28 11:45:00,36.27,36.3,36.27,36.29,14921.0,33.0617,33.089,33.0617,33.0799,14921.0
2021-12-28 11:50:00,36.29,36.3,36.28,36.29,17240.0,33.0799,33.089,33.0708,33.0799,17240.0
2021-12-28 11:55:00,36.3,36.31,36.29,36.29,46231.0,33.089,33.0981,33.0799,33.0799,46231.0
2021-12-28 12:00:00,36.29,36.3,36.27,36.29,31720.0,33.0799,33.089,33.0617,33.0799,31720.0
2021-12-28 12:05:00,36.28,36.3,36.27,36.27,20209.0,33.0708,33.089,33.0617,33.0617,20209.0
2021-12-28 12:10:00,36.27,36.28,36.25,36.27,11136.0,33.0617,33.0708,33.0434,33.0617,11136.0
2021-12-28 12:15:00,36.26,36.27,36.25,36.25,3173.0,33.0526,33.0617,33.0434,33.0434,3173.0
2021-12-28 12:20:00,36.25,36.27,36.25,36.27,7098.0,33.0434,33.0617,33.0434,33.0617,7098.0
2021-12-28 12:25:00,36.27,36.27,36.26,36.26,10691.0,33.0617,33.0617,33.0526,33.0526,10691.0
2021-12-28 12:30:00,36.26,36.26,36.21,36.21,7560.0,33.0526,33.0526,33.007,33.007,7560.0
2021-12-28 12:35:00,36.2,36.21,36.19,36.21,16499.0,32.9979,33.007,32.9887,33.007,16499.0
2021-12-28 12:40:00,36.22,36.22,36.19,36.2,3168.0,33.0161,33.0161,32.9887,32.9979,3168.0
2021-12-28 12:45:00,36.2,36.22,36.19,36.2,14130.0,32.9979,33.0161,32.9887,32.9979,14130.0
2021-12-28 12:50:00,36.21,36.21,36.19,36.21,11673.0,33.007,33.007,32.9887,33.007,11673.0
2021-12-28 12:55:00,36.22,36.27,36.22,36.27,7250.0,33.0161,33.0617,33.0161,33.0617,7250.0
2021-12-28 13:00:00,36.27,36.31,36.26,36.29,12666.0,33.0617,33.0981,33.0526,33.0799,12666.0
2021-12-28 13:05:00,36.29,36.31,36.27,36.27,17172.0,33.0799,33.0981,33.0617,33.0617,17172.0
2021-12-28 13:10:00,36.27,36.28,36.26,36.26,5638.0,33.0617,33.0708,33.0526,33.0526,5638.0
2021-12-28 13:15:00,36.26,36.27,36.25,36.26,7627.0,33.0526,33.0617,33.0434,33.0526,7627.0
2021-12-28 13:20:00,36.27,36.27,36.25,36.25,9881.0,33.0617,33.0617,33.0434,33.0434,9881.0
2021-12-28 13:25:00,36.25,36.27,36.24,36.26,25648.0,33.0434,33.0617,33.0343,33.0526,25648.0
2021-12-28 13:30:00,36.26,36.3,36.26,36.29,32043.0,33.0526,33.089,33.0526,33.0799,32043.0
2021-12-28 13:35:00,36.29,36.3,36.26,36.26,6480.0,33.0799,33.089,33.0526,33.0526,6480.0
2021-12-28 13:40:00,36.26,36.27,36.24,36.24,19874.0,33.0526,33.0617,33.0343,33.0343,19874.0
2021-12-28 13:45:00,36.24,36.27,36.23,36.26,17569.0,33.0343,33.0617,33.0252,33.0526,17569.0
2021-12-28 13:50:00,36.25,36.26,36.22,36.23,41231.0,33.0434,33.0526,33.0161,33.0252,41231.0
2021-12-28 13:55:00,36.22,36.24,36.21,36.23,5417.0,33.0161,33.0343,33.007,33.0252,5417.0
2021-12-28 14:00:00,36.23,36.26,36.22,36.23,15344.0,33.0252,33.0526,33.0161,33.0252,15344.0
2021-12-28 14:05:00,36.23,36.25,36.23,36.23,28245.0,33.0252,33.0434,33.0252,33.0252,28245.0
2021-12-28 14:10:00,36.23,36.23,36.22,36.23,4328.0,33.0252,33.0252,33.0161,33.0252,4328.0
2021-12-28 14:15:00,36.23,36.26,36.22,36.25,34230.0,33.0252,33.0526,33.0161,33.0434,34230.0
2021-12-28 14:20:00,36.25,36.28,36.25,36.27,6539.0,33.0434,33.0708,33.0434,33.0617,6539.0
2021-12-28 14:25:00,36.26,36.27,36.25,36.27,11399.0,33.0526,33.0617,33.0434,33.0617,11399.0
2021-12-28 14:30:00,36.27,36.28,36.26,36.27,5705.0,33.0617,33.0708,33.0526,33.0617,5705.0
2021-12-28 14:35:00,36.27,36.28,36.26,36.27,8856.0,33.0617,33.0708,33.0526,33.0617,8856.0
2021-12-28 14:40:00,36.27,36.29,36.26,36.29,26202.0,33.0617,33.0799,33.0526,33.0799,26202.0
2021-12-28 14:45:00,36.29,36.3,36.28,36.3,15978.0,33.0799,33.089,33.0708,33.089,15978.0
2021-12-28 14:50:00,36.3,36.3,36.28,36.3,6774.0,33.089,33.089,33.0708,33.089,6774.0
2021-12-28 14:55:00,36.3,36.33,36.29,36.3,26088.0,33.089,33.1164,33.0799,33.089,26088.0
2021-12-28 15:00:00,36.3,36.31,36.29,36.3,20014.0,33.089,33.0981,33.0799,33.089,20014.0
2021-12-28 15:05:00,36.3,36.34,36.3,36.34,13109.0,33.089,33.1255,33.089,33.1255,13109.0
2021-12-28 15:10:00,36.34,36.35,36.3,36.35,74685.0,33.1255,33.1346,33.089,33.1346,74685.0
2021-12-28 15:15:00,36.34,36.35,36.29,36.3,50479.0,33.1255,33.1346,33.0799,33.089,50479.0
2021-12-28 15:20:00,36.3,36.31,36.28,36.29,13937.0,33.089,33.0981,33.0708,33.0799,13937.0
2021-12-28 15:25:00,36.29,36.3,36.28,36.3,34896.0,33.0799,33.089,33.0708,33.089,34896.0
2021-12-28 15:30:00,36.3,36.31,36.26,36.27,39522.0,33.089,33.0981,33.0526,33.0617,39522.0
2021-12-28 15:35:00,36.27,36.28,36.26,36.27,24317.0,33.0617,33.0708,33.0526,33.0617,24317.0
2021-12-28 15:40:00,36.27,36.31,36.26,36.3,60006.0,33.0617,33.0981,33.0526,33.089,60006.0
2021-12-28 15:45:00,36.3,36.32,36.28,36.29,49765.0,33.089,33.1072,33.0708,33.0799,49765.0
2021-12-28 15:50:00,36.29,36.33,36.27,36.33,87705.0,33.0799,33.1164,33.0617,33.1164,87705.0
2021-12-28 15:55:00,36.33,36.38,36.31,36.37,312729.0,33.1164,33.1619,33.0981,33.1528,312729.0
2021-12-29 09:30:00,36.43,36.57,36.33,36.46,95841.0,33.2075,33.3351,33.1164,33.2349,95841.0
2021-12-29 09:35:00,36.43,36.46,36.32,36.34,21294.0,33.2075,33.2349,33.1072,33.1255,21294.0
2021-12-29 09:40:00,36.34,36.41,36.33,36.37,26742.0,33.1255,33.1893,33.1164,33.1528,26742.0
2021-12-29 09:45:00,36.38,36.5,36.37,36.47,131423.0,33.1619,33.2713,33.1528,33.244,131423.0
2021-12-29 09:50:00,36.47,36.48,36.43,36.45,12617.0,33.244,33.2531,33.2075,33.2257,12617.0
2021-12-29 09:55:00,36.43,36.43,36.4,36.4,6929.0,33.2075,33.2075,33.1802,33.1802,6929.0
2021-12-29 10:00:00,36.41,36.42,36.37,36.38,15848.0,33.1893,33.1984,33.1528,33.1619,15848.0
2021-12-29 10:05:00,36.4,36.44,36.38,36.44,29478.0,33.1802,33.2166,33.1619,33.2166,29478.0
2021-12-29 10:10:00,36.44,36.45,36.4,36.42,20709.0,33.2166,33.2257,33.1802,33.1984,20709.0
2021-12-29 10:15:00,36.43,36.51,36.41,36.48,40809.0,33.2075,33.2804,33.1893,33.2531,40809.0
2021-12-29 10:20:00,36.47,36.47,36.42,36.44,8429.0,33.244,33.244,33.1984,33.2166,8429.0
2021-12-29 10:25:00,36.44,36.45,36.37,36.37,19320.0,33.2166,33.2257,33.1528,33.1528,19320.0
2021-12-29 10:30:00,36.38,36.41,36.37,36.39,15660.0,33.1619,33.1893,33.1528,33.1711,15660.0
2021-12-29 10:35:00,36.39,36.4,36.37,36.38,8050.0,33.1711,33.1802,33.1528,33.1619,8050.0
2021-12-29 10:40:00,36.39,36.4,36.36,36.37,20131.0,33.1711,33.1802,33.1437,33.1528,20131.0
2021-12-29 10:45:00,36.37,36.42,36.37,36.39,14328.0,33.1528,33.1984,33.1528,33.1711,14328.0
2021-12-29 10:50:00,36.4,36.41,36.37,36.38,12557.0,33.1802,33.1893,33.1528,33.1619,12557.0
2021-12-29 10:55:00,36.39,36.39,36.32,36.32,21958.0,33.1711,33.1711,33.1072,33.1072,21958.0
2021-12-29 11:00:00,36.33,36.35,36.32,36.33,13726.0,33.1164,33.1346,33.1072,33.1164,13726.0
2021-12-29 11:05:00,36.33,36.34,36.3,36.33,17986.0,33.1164,33.1255,33.089,33.1164,17986.0
2021-12-29 11:10:00,36.32,36.32,36.28,36.29,14854.0,33.1072,33.1072,33.0708,33.0799,14854.0
2021-12-29 11:15:00,36.3,36.32,36.29,36.31,16177.0,33.089,33.1072,33.0799,33.0981,16177.0
2021-12-29 11:20:00,36.32,36.33,36.3,36.3,11436.0,33.1072,33.1164,33.089,33.089,11436.0
2021-12-29 11:25:00,36.3,36.33,36.3,36.3,8877.0,33.089,33.1164,33.089,33.089,8877.0
2021-12-29 11:30:00,36.3,36.33,36.3,36.32,9718.0,33.089,33.1164,33.089,33.1072,9718.0
2021-12-29 11:35:00,36.33,36.37,36.32,36.34,21474.0,33.1164,33.1528,33.1072,33.1255,21474.0
2021-12-29 11:40:00,36.34,36.35,36.33,36.34,4595.0,33.1255,33.1346,33.1164,33.1255,4595.0
2021-12-29 11:45:00,36.34,36.39,36.34,36.39,12316.0,33.1255,33.1711,33.1255,33.1711,12316.0
2021-12-29 11:50:00,36.39,36.4,36.38,36.39,11598.0,33.1711,33.1802,33.1619,33.1711,11598.0
2021-12-29 11:55:00,36.39,36.39,36.36,36.37,6468.0,33.1711,33.1711,33.1437,33.1528,6468.0
2021-12-29 12:00:00,36.37,36.4,36.36,36.4,10873.0,33.1528,33.1802,33.1437,33.1802,10873.0
2021-12-29 12:05:00,36.4,36.43,36.39,36.43,16095.0,33.1802,33.2075,33.1711,33.2075,16095.0
2021-12-29 12:10:00,36.43,36.44,36.42,36.43,32990.0,33.2075,33.2166,33.1984,33.2075,32990.0
2021-12-29 12:15:00,36.44,36.44,36.43,36.44,1904.0,33.2166,33.2166,33.2075,33.2166,1904.0
2021-12-29 12:20:00,36.44,36.49,36.43,36.48,43047.0,33.2166,33.2622,33.2075,33.2531,43047.0
2021-12-29 12:25:00,36.48,36.51,36.48,36.51,20129.0,33.2531,33.2804,33.2531,33.2804,20129.0
2021-12-29 12:30:00,36.51,36.54,36.5,36.54,35893.0,33.2804,33.3078,33.2713,33.3078,35893.0
2021-12-29 12:35:00,36.54,36.62,36.54,36.58,132371.0,33.3078,33.3807,33.3078,33.3442,132371.0
2021-12-29 12:40:00,36.57,36.58,36.56,36.57,21046.0,33.3351,33.3442,33.326,33.3351,21046.0
2021-12-29 12:45:00,36.57,36.57,36.53,36.54,11521.0,33.3351,33.3351,33.2987,33.3078,11521.0
2021-12-29 12:50:00,36.54,36.58,36.53,36.58,32416.0,33.3078,33.3442,33.2987,33.3442,32416.0
2021-12-29 12:55:00,36.58,36.65,36.57,36.64,151018.0,33.3442,33.4081,33.3351,33.3989,151018.0
2021-12-29 13:00:00,36.64,36.64,36.55,36.55,83542.0,33.3989,33.3989,33.3169,33.3169,83542.0
2021-12-29 13:05:00,36.55,36.55,36.49,36.52,15499.0,33.3169,33.3169,33.2622,33.2896,15499.0
2021-12-29 13:10:00,36.52,36.52,36.49,36.5,24419.0,33.2896,33.2896,33.2622,33.2713,24419.0
2021-12-29 13:15:00,36.5,36.51,36.48,36.48,25156.0,33.2713,33.2804,33.2531,33.2531,25156.0
2021-12-29 13:20:00,36.48,36.52,36.48,36.5,22778.0,33.2531,33.2896,33.2531,33.2713,22778.0
2021-12-29 13:25:00,36.5,36.52,36.49,36.5,8789.0,33.2713,33.2896,33.2622,33.2713,8789.0
2021-12-29 13:30:00,36.5,36.5,36.49,36.5,4624.0,33.2713,33.2713,33.2622,33.2713,4624.0
2021-12-29 13:35:00,36.5,36.52,36.49,36.5,23630.0,33.2713,33.2896,33.2622,33.2713,23630.0
2021-12-29 13:40:00,36.5,36.52,36.49,36.51,3482.0,33.2713,33.2896,33.2622,33.2804,3482.0
2021-12-29 13:45:00,36.51,36.52,36.49,36.51,20992.0,33.2804,33.2896,33.2622,33.2804,20992.0
2021-12-29 13:50:00,36.51,36.54,36.5,36.54,6299.0,33.2804,33.3078,33.2713,33.3078,6299.0
2021-12-29 13:55:00,36.53,36.54,36.53,36.54,8349.0,33.2987,33.3078,33.2987,33.3078,8349.0
2021-12-29 14:00:00,36.54,36.54,36.53,36.54,9507.0,33.3078,33.3078,33.2987,33.3078,9507.0
2021-12-29 14:05:00,36.54,36.54,36.53,36.54,10214.0,33.3078,33.3078,33.2987,33.3078,10214.0
2021-12-29 14:10:00,36.54,36.55,36.52,36.53,78418.0,33.3078,33.3169,33.2896,33.2987,78418.0
2021-12-29 14:15:00,36.53,36.58,36.53,36.58,21195.0,33.2987,33.3442,33.2987,33.3442,21195.0
2021-12-29 14:20:00,36.58,36.6,36.58,36.59,36756.0,33.3442,33.3625,33.3442,33.3534,36756.0
2021-12-29 14:25:00,36.59,36.62,36.58,36.59,71762.0,33.3534,33.3807,33.3442,33.3534,71762.0
2021-12-29 14:30:00,36.6,36.61,36.59,36.6,36511.0,33.3625,33.3716,33.3534,33.3625,36511.0
2021-12-29 14:35:00,36.61,36.62,36.59,36.6,17840.0,33.3716,33.3807,33.3534,33.3625,17840.0
2021-12-29 14:40:00,36.6,36.6,36.59,36.59,9073.0,33.3625,33.3625,33.3534,33.3534,9073.0
2021-12-29 14:45:00,36.59,36.6,36.58,36.59,15205.0,33.3534,33.3625,33.3442,33.3534,15205.0
2021-12-29 14:50:00,36.6,36.6,36.58,36.59,13495.0,33.3625,33.3625,33.3442,33.3534,13495.0
2021-12-29 14:55:00,36.59,36.61,36.59,36.59,12603.0,33.3534,33.3716,33.3534,33.3534,12603.0
2021-12-29 15:00:00,36.59,36.61,36.59,36.61,20349.0,33.3534,33.3716,33.3534,33.3716,20349.0
2021-12-29 15:05:00,36.61,36.61,36.6,36.61,6251.0,33.3716,33.3716,33.3625,33.3716,6251.0
2021-12-29 15:10:00,36.61,36.64,36.59,36.64,34798.0,33.3716,33.3989,33.3534,33.3989,34798.0
2021-12-29 15:15:00,36.64,36.65,36.63,36.64,60413.0,33.3989,33.4081,33.3898,33.3989,60413.0
2021-12-29 15:20:00,36.65,36.68,36.64,36.66,20609.0,33.4081,33.4354,33.3989,33.4172,20609.0
2021-12-29 15:25:00,36.66,36.68,36.64,36.65,101685.0,33.4172,33.4354,33.3989,33.4081,101685.0
2021-12-29 15:30:00,36.66,36.68,36.62,36.66,113411.0,33.4172,33.4354,33.3807,33.4172,113411.0
2021-12-29 15:35:00,36.66,36.67,36.6,36.61,27402.0,33.4172,33.4263,33.3625,33.3716,27402.0
2021-12-29 15:40:00,36.61,36.62,36.58,36.59,33448.0,33.3716,33.3807,33.3442,33.3534,33448.0
2021-12-29 15:45:00,36.59,36.62,36.57,36.61,72308.0,33.3534,33.3807,33.3351,33.3716,72308.0
2021-12-29 15:50:00,36.61,36.66,36.58,36.63,213571.0,33.3716,33.4172,33.3442,33.3898,213571.0
2021-12-29 15:55:00,36.63,36.63,36.57,36.59,285000.0,33.3898,33.3898,33.3351,33.3534,285000.0
2021-12-30 09:30:00,36.69,36.75,36.63,36.67,37655.0,33.4445,33.4992,33.3898,33.4263,37655.0
2021-12-30 09:35:00,36.67,36.76,36.65,36.75,26590.0,33.4263,33.5083,33.4081,33.4992,26590.0
2021-12-30 09:40:00,36.76,36.77,36.71,36.77,30247.0,33.5083,33.5174,33.4627,33.5174,30247.0
2021-12-30 09:45:00,36.75,36.79,36.73,36.75,33034.0,33.4992,33.5357,33.481,33.4992,33034.0
2021-12-30 09:50:00,36.75,36.85,36.74,36.77,144315.0,33.4992,33.5904,33.4901,33.5174,144315.0
2021-12-30 09:55:00,36.76,36.84,36.76,36.82,38852.0,33.5083,33.5812,33.5083,33.563,38852.0
2021-12-30 10:00:00,36.8,36.83,36.78,36.82,37795.0,33.5448,33.5721,33.5266,33.563,37795.0
2021-12-30 10:05:00,36.81,36.92,36.81,36.9,93354.0,33.5539,33.6542,33.5539,33.6359,93354.0
2021-12-30 10:10:00,36.9,36.9,36.87,36.89,18102.0,33.6359,33.6359,33.6086,33.6268,18102.0
2021-12-30 10:15:00,36.89,36.95,36.89,36.94,32886.0,33.6268,33.6815,33.6268,33.6724,32886.0
2021-12-30 10:20:00,36.94,36.95,36.85,36.86,110863.0,33.6724,33.6815,33.5904,33.5995,110863.0
2021-12-30 10:25:00,36.86,36.94,36.86,36.92,40531.0,33.5995,33.6724,33.5995,33.6542,40531.0
2021-12-30 10:30:00,36.91,36.94,36.83,36.86,32049.0,33.6451,33.6724,33.5721,33.5995,32049.0
2021-12-30 10:35:00,36.86,36.87,36.85,36.86,22039.0,33.5995,33.6086,33.5904,33.5995,22039.0
2021-12-30 10:40:00,36.86,36.86,36.83,36.86,34471.0,33.5995,33.5995,33.5721,33.5995,34471.0
2021-12-30 10:45:00,36.86,36.87,36.81,36.84,23324.0,33.5995,33.6086,33.5539,33.5812,23324.0
2021-12-30 10:50:00,36.84,36.86,36.83,36.86,30631.0,33.5812,33.5995,33.5721,33.5995,30631.0
2021-12-30 10:55:00,36.86,36.88,36.84,36.87,20183.0,33.5995,33.6177,33.5812,33.6086,20183.0
2021-12-30 11:00:00,36.86,36.91,36.85,36.89,44816.0,33.5995,33.6451,33.5904,33.6268,44816.0
2021-12-30 11:05:00,36.89,36.9,36.82,36.84,23694.0,33.6268,33.6359,33.563,33.5812,23694.0
2021-12-30 11:10:00,36.84,36.85,36.81,36.83,37606.0,33.5812,33.5904,33.5539,33.5721,37606.0
2021-12-30 11:15:00,36.83,36.83,36.81,36.82,14257.0,33.5721,33.5721,33.5539,33.563,14257.0
2021-12-30 11:20:00,36.82,36.83,36.81,36.82,5936.0,33.563,33.5721,33.5539,33.563,5936.0
2021-12-30 11:25:00,36.81,36.84,36.8,36.8,42806.0,33.5539,33.5812,33.5448,33.5448,42806.0
2021-12-30 11:30:00,36.8,36.86,36.8,36.84,53244.0,33.5448,33.5995,33.5448,33.5812,53244.0
2021-12-30 11:35:00,36.84,36.85,36.82,36.84,12608.0,33.5812,33.5904,33.563,33.5812,12608.0
2021-12-30 11:40:00,36.84,36.84,36.81,36.83,5880.0,33.5812,33.5812,33.5539,33.5721,5880.0
2021-12-30 11:45:00,36.83,36.84,36.81,36.84,17131.0,33.5721,33.5812,33.5539,33.5812,17131.0
2021-12-30 11:50:00,36.84,36.86,36.82,36.86,14354.0,33.5812,33.5995,33.563,33.5995,14354.0
2021-12-30 11:55:00,36.85,36.87,36.83,36.87,17081.0,33.5904,33.6086,33.5721,33.6086,17081.0
2021-12-30 12:00:00,36.87,36.87,36.85,36.87,13518.0,33.6086,33.6086,33.5904,33.6086,13518.0
2021-12-30 12:05:00,36.87,36.89,36.86,36.88,18869.0,33.6086,33.6268,33.5995,33.6177,18869.0
2021-12-30 12:10:00,36.88,36.9,36.87,36.9,21201.0,33.6177,33.6359,33.6086,33.6359,21201.0
2021-12-30 12:15:00,36.9,36.92,36.88,36.91,54418.0,33.6359,33.6542,33.6177,33.6451,54418.0
2021-12-30 12:20:00,36.91,36.91,36.87,36.88,9731.0,33.6451,33.6451,33.6086,33.6177,9731.0
2021-12-30 12:25:00,36.87,36.9,36.86,36.9,27141.0,33.6086,33.6359,33.5995,33.6359,27141.0
2021-12-30 12:30:00,36.9,36.92,36.89,36.92,20255.0,33.6359,33.6542,33.6268,33.6542,20255.0
2021-12-30 12:35:00,36.91,36.92,36.89,36.91,25054.0,33.6451,33.6542,33.6268,33.6451,25054.0
2021-12-30 12:40:00,36.92,36.94,36.92,36.94,14057.0,33.6542,33.6724,33.6542,33.6724,14057.0
2021-12-30 12:45:00,36.94,36.97,36.93,36.94,36675.0,33.6724,33.6997,33.6633,33.6724,36675.0
2021-12-30 12:50:00,36.93,36.93,36.9,36.91,11784.0,33.6633,33.6633,33.6359,33.6451,11784.0
2021-12-30 12:55:00,36.91,36.94,36.91,36.94,26978.0,33.6451,33.6724,33.6451,33.6724,26978.0
2021-12-30 13:00:00,36.94,36.95,36.93,36.94,7648.0,33.6724,33.6815,33.6633,33.6724,7648.0
2021-12-30 13:05:00,36.94,36.95,36.93,36.95,10145.0,33.6724,33.6815,33.6633,33.6815,10145.0
2021-12-30 13:10:00,36.95,36.95,36.93,36.94,10752.0,33.6815,33.6815,33.6633,33.6724,10752.0
2021-12-30 13:15:00,36.94,36.95,36.92,36.93,14708.0,33.6724,33.6815,33.6542,33.6633,14708.0
2021-12-30 13:20:00,36.93,36.94,36.92,36.93,14313.0,33.6633,33.6724,33.6542,33.6633,14313.0
2021-12-30 13:25:00,36.93,36.93,36.91,36.92,13817.0,33.6633,33.6633,33.6451,33.6542,13817.0
2021-12-30 13:30:00,36.92,36.94,36.91,36.94,11275.0,33.6542,33.6724,33.6451,33.6724,11275.0
2021-12-30 13:35:00,36.94,36.95,36.92,36.93,13432.0,33.6724,33.6815,33.6542,33.6633,13432.0
2021-12-30 13:40:00,36.93,36.94,36.91,36.93,19885.0,33.6633,33.6724,33.6451,33.6633,19885.0
2021-12-30 13:45:00,36.93,36.96,36.92,36.95,15948.0,33.6633,33.6906,33.6542,33.6815,15948.0
2021-12-30 13:50:00,36.96,36.97,36.95,36.97,11073.0,33.6906,33.6997,33.6815,33.6997,11073.0
2021-12-30 13:55:00,36.97,36.98,36.95,36.97,64515.0,33.6997,33.7089,33.6815,33.6997,64515.0
2021-12-30 14:00:00,36.97,36.97,36.96,36.97,15502.0,33.6997,33.6997,33.6906,33.6997,15502.0
2021-12-30 14:05:00,36.97,36.97,36.91,36.91,39274.0,33.6997,33.6997,33.6451,33.6451,39274.0
2021-12-30 14:10:00,36.91,36.91,36.84,36.84,15058.0,33.6451,33.6451,33.5812,33.5812,15058.0
2021-12-30 14:15:00,36.84,36.85,36.82,36.82,16656.0,33.5812,33.5904,33.563,33.563,16656.0
2021-12-30 14:20:00,36.83,36.83,36.81,36.82,6632.0,33.5721,33.5721,33.5539,33.563,6632.0
2021-12-30 14:25:00,36.82,36.83,36.8,36.81,21582.0,33.563,33.5721,33.5448,33.5539,21582.0
2021-12-30 14:30:00,36.81,36.82,36.78,36.8,35606.0,33.5539,33.563,33.5266,33.5448,35606.0
2021-12-30 14:35:00,36.8,36.81,36.79,36.8,4983.0,33.5448,33.5539,33.5357,33.5448,4983.0
2021-12-30 14:40:00,36.81,36.83,36.81,36.82,5600.0,33.5539,33.5721,33.5539,33.563,5600.0
2021-12-30 14:45:00,36.81,36.84,36.79,36.8,19961.0,33.5539,33.5812,33.5357,33.5448,19961.0
2021-12-30 14:50:00,36.8,36.81,36.78,36.79,11160.0,33.5448,33.5539,33.5266,33.5357,11160.0
2021-12-30 14:55:00,36.8,36.81,36.77,36.77,19144.0,33.5448,33.5539,33.5174,33.5174,19144.0
2021-12-30 15:00:00,36.77,36.78,36.69,36.73,96255.0,33.5174,33.5266,33.4445,33.481,96255.0
2021-12-30 15:05:00,36.73,36.76,36.73,36.75,13741.0,33.481,33.5083,33.481,33.4992,13741.0
2021-12-30 15:10:00,36.74,36.78,36.73,36.76,15041.0,33.4901,33.5266,33.481,33.5083,15041.0
2021-12-30 15:15:00,36.75,36.78,36.74,36.77,13204.0,33.4992,33.5266,33.4901,33.5174,13204.0
2021-12-30 15:20:00,36.77,36.78,36.76,36.77,36896.0,33.5174,33.5266,33.5083,33.5174,36896.0
2021-12-30 15:25:00,36.77,36.79,36.76,36.78,57802.0,33.5174,33.5357,33.5083,33.5266,57802.0
2021-12-30 15:30:00,36.77,36.79,36.75,36.79,88104.0,33.5174,33.5357,33.4992,33.5357,88104.0
2021-12-30 15:35:00,36.79,36.81,36.76,36.78,73324.0,33.5357,33.5539,33.5083,33.5266,73324.0
2021-12-30 15:40:00,36.77,36.78,36.74,36.75,25869.0,33.5174,33.5266,33.4901,33.4992,25869.0
2021-12-30 15:45:00,36.75,36.78,36.73,36.76,116635.0,33.4992,33.5266,33.481,33.5083,116635.0
2021-12-30 15:50:00,36.75,36.75,36.68,36.7,81091.0,33.4992,33.4992,33.4354,33.4536,81091.0
2021-12-30 15:55:00,36.7,36.7,36.64,36.68,346001.0,33.4536,33.4536,33.3989,33.4354,346001.0
2021-12-31 09:30:00,36.64,36.68,36.54,36.64,46587.0,33.3989,33.4354,33.3078,33.3989,46587.0
2021-12-31 09:35:00,36.64,36.67,36.63,36.66,52512.0,33.3989,33.4263,33.3898,33.4172,52512.0
2021-12-31 09:40:00,36.66,36.66,36.57,36.63,37664.0,33.4172,33.4172,33.3351,33.3898,37664.0
2021-12-31 09:45:00,36.63,36.63,36.57,36.57,35268.0,33.3898,33.3898,33.3351,33.3351,35268.0
2021-12-31 09:50:00,36.57,36.59,36.53,36.54,40103.0,33.3351,33.3534,33.2987,33.3078,40103.0
2021-12-31 09:55:00,36.54,36.55,36.48,36.5,27679.0,33.3078,33.3169,33.2531,33.2713,27679.0
2021-12-31 10:00:00,36.5,36.51,36.47,36.51,34179.0,33.2713,33.2804,33.244,33.2804,34179.0
2021-12-31 10:05:00,36.5,36.54,36.49,36.54,24759.0,33.2713,33.3078,33.2622,33.3078,24759.0
2021-12-31 10:10:00,36.54,36.56,36.53,36.56,21417.0,33.3078,33.326,33.2987,33.326,21417.0
2021-12-31 10:15:00,36.55,36.59,36.54,36.58,49477.0,33.3169,33.3534,33.3078,33.3442,49477.0
2021-12-31 10:20:00,36.58,36.59,36.55,36.56,26102.0,33.3442,33.3534,33.3169,33.326,26102.0
2021-12-31 10:25:00,36.55,36.57,36.53,36.57,49235.0,33.3169,33.3351,33.2987,33.3351,49235.0
2021-12-31 10:30:00,36.57,36.57,36.53,36.53,16853.0,33.3351,33.3351,33.2987,33.2987,16853.0
2021-12-31 10:35:00,36.53,36.54,36.49,36.52,50700.0,33.2987,33.3078,33.2622,33.2896,50700.0
2021-12-31 10:40:00,36.51,36.52,36.49,36.5,31488.0,33.2804,33.2896,33.2622,33.2713,31488.0
2021-12-31 10:45:00,36.51,36.53,36.49,36.52,44717.0,33.2804,33.2987,33.2622,33.2896,44717.0
2021-12-31 10:50:00,36.52,36.56,36.51,36.55,47921.0,33.2896,33.326,33.2804,33.3169,47921.0
2021-12-31 10:55:00,36.55,36.59,36.54,36.56,35590.0,33.3169,33.3534,33.3078,33.326,35590.0
2021-12-31 11:00:00,36.56,36.59,36.55,36.58,24142.0,33.326,33.3534,33.3169,33.3442,24142.0
2021-12-31 11:05:00,36.58,36.58,36.55,36.57,38233.0,33.3442,33.3442,33.3169,33.3351,38233.0
2021-12-31 11:10:00,36.57,36.58,36.54,36.55,24278.0,33.3351,33.3442,33.3078,33.3169,24278.0
2021-12-31 11:15:00,36.55,36.57,36.55,36.55,27039.0,33.3169,33.3351,33.3169,33.3169,27039.0
2021-12-31 11:20:00,36.55,36.56,36.53,36.54,13265.0,33.3169,33.326,33.2987,33.3078,13265.0
2021-12-31 11:25:00,36.54,36.54,36.51,36.52,19622.0,33.3078,33.3078,33.2804,33.2896,19622.0
2021-12-31 11:30:00,36.52,36.55,36.52,36.53,16659.0,33.2896,33.3169,33.2896,33.2987,16659.0
2021-12-31 11:35:00,36.53,36.54,36.51,36.52,35805.0,33.2987,33.3078,33.2804,33.2896,35805.0
2021-12-31 11:40:00,36.52,36.53,36.51,36.52,15834.0,33.2896,33.2987,33.2804,33.2896,15834.0
2021-12-31 11:45:00,36.52,36.52,36.5,36.51,10562.0,33.2896,33.2896,33.2713,33.2804,10562.0
2021-12-31 11:50:00,36.51,36.54,36.5,36.54,16938.0,33.2804,33.3078,33.2713,33.3078,16938.0
2021-12-31 11:55:00,36.54,36.55,36.52,36.52,11771.0,33.3078,33.3169,33.2896,33.2896,11771.0
2021-12-31 12:00:00,36.52,36.53,36.49,36.5,31796.0,33.2896,33.2987,33.2622,33.2713,31796.0
2021-12-31 12:05:00,36.5,36.52,36.49,36.51,12443.0,33.2713,33.2896,33.2622,33.2804,12443.0
2021-12-31 12:10:00,36.51,36.51,36.49,36.5,24160.0,33.2804,33.2804,33.2622,33.2713,24160.0
2021-12-31 12:15:00,36.5,36.5,36.46,36.49,32559.0,33.2713,33.2713,33.2349,33.2622,32559.0
2021-12-31 12:20:00,36.49,36.51,36.48,36.5,20718.0,33.2622,33.2804,33.2531,33.2713,20718.0
2021-12-31 12:25:00,36.51,36.51,36.49,36.5,5828.0,33.2804,33.2804,33.2622,33.2713,5828.0
2021-12-31 12:30:00,36.49,36.5,36.48,36.5,6291.0,33.2622,33.2713,33.2531,33.2713,6291.0
2021-12-31 12:35:00,36.5,36.53,36.49,36.52,23840.0,33.2713,33.2987,33.2622,33.2896,23840.0
2021-12-31 12:40:00,36.52,36.55,36.51,36.55,25155.0,33.2896,33.3169,33.2804,33.3169,25155.0
2021-12-31 12:45:00,36.55,36.55,36.54,36.55,4201.0,33.3169,33.3169,33.3078,33.3169,4201.0
2021-12-31 12:50:00,36.55,36.55,36.54,36.55,18069.0,33.3169,33.3169,33.3078,33.3169,18069.0
2021-12-31 12:55:00,36.55,36.59,36.54,36.59,48342.0,33.3169,33.3534,33.3078,33.3534,48342.0
2021-12-31 13:00:00,36.59,36.6,36.57,36.58,36435.0,33.3534,33.3625,33.3351,33.3442,36435.0
2021-12-31 13:05:00,36.58,36.58,36.57,36.57,2245.0,33.3442,33.3442,33.3351,33.3351,2245.0
2021-12-31 13:10:00,36.58,36.58,36.57,36.58,4816.0,33.3442,33.3442,33.3351,33.3442,4816.0
2021-12-31 13:15:00,36.58,36.61,36.57,36.59,25357.0,33.3442,33.3716,33.3351,33.3534,25357.0
2021-12-31 13:20:00,36.58,36.58,36.57,36.57,25132.0,33.3442,33.3442,33.3351,33.3351,25132.0
2021-12-31 13:25:00,36.58,36.61,36.57,36.61,19360.0,33.3442,33.3716,33.3351,33.3716,19360.0
2021-12-31 13:30:00,36.61,36.61,36.56,36.59,59765.0,33.3716,33.3716,33.326,33.3534,59765.0
2021-12-31 13:35:00,36.59,36.59,36.58,36.58,13559.0,33.3534,33.3534,33.3442,33.3442,13559.0
2021-12-31 13:40:00,36.59,36.59,36.57,36.58,17553.0,33.3534,33.3534,33.3351,33.3442,17553.0
2021-12-31 13:45:00,36.58,36.61,36.57,36.6,54763.0,33.3442,33.3716,33.3351,33.3625,54763.0
2021-12-31 13:50:00,36.6,36.69,36.6,36.67,31089.0,33.3625,33.4445,33.3625,33.4263,31089.0
2021-12-31 13:55:00,36.68,36.73,36.67,36.73,14428.0,33.4354,33.481,33.4263,33.481,14428.0
2021-12-31 14:00:00,36.73,36.75,36.72,36.75,24899.0,33.481,33.4992,33.4719,33.4992,24899.0
2021-12-31 14:05:00,36.75,36.78,36.75,36.77,23793.0,33.4992,33.5266,33.4992,33.5174,23793.0
2021-12-31 14:10:00,36.78,36.81,36.78,36.79,14928.0,33.5266,33.5539,33.5266,33.5357,14928.0
2021-12-31 14:15:00,36.79,36.8,36.77,36.8,59251.0,33.5357,33.5448,33.5174,33.5448,59251.0
2021-12-31 14:20:00,36.8,36.81,36.78,36.79,52956.0,33.5448,33.5539,33.5266,33.5357,52956.0
2021-12-31 14:25:00,36.78,36.8,36.77,36.79,19067.0,33.5266,33.5448,33.5174,33.5357,19067.0
2021-12-31 14:30:00,36.8,36.83,36.79,36.8,45393.0,33.5448,33.5721,33.5357,33.5448,45393.0
2021-12-31 14:35:00,36.8,36.85,36.8,36.85,79637.0,33.5448,33.5904,33.5448,33.5904,79637.0
2021-12-31 14:40:00,36.84,36.88,36.84,36.87,9186.0,33.5812,33.6177,33.5812,33.6086,9186.0
2021-12-31 14:45:00,36.87,36.88,36.84,36.84,26164.0,33.6086,33.6177,33.5812,33.5812,26164.0
2021-12-31 14:50:00,36.84,36.84,36.78,36.78,82923.0,33.5812,33.5812,33.5266,33.5266,82923.0
2021-12-31 14:55:00,36.78,36.81,36.77,36.8,15586.0,33.5266,33.5539,33.5174,33.5448,15586.0
2021-12-31 15:00:00,36.8,36.83,36.79,36.82,45931.0,33.5448,33.5721,33.5357,33.563,45931.0
2021-12-31 15:05:00,36.82,36.82,36.79,36.82,40466.0,33.563,33.563,33.5357,33.563,40466.0
2021-12-31 15:10:00,36.81,36.83,36.8,36.8,41185.0,33.5539,33.5721,33.5448,33.5448,41185.0
2021-12-31 15:15:00,36.8,36.83,36.79,36.83,44729.0,33.5448,33.5721,33.5357,33.5721,44729.0
2021-12-31 15:20:00,36.82,36.85,36.81,36.85,41505.0,33.563,33.5904,33.5539,33.5904,41505.0
2021-12-31 15:25:00,36.84,36.87,36.83,36.86,33498.0,33.5812,33.6086,33.5721,33.5995,33498.0
2021-12-31 15:30:00,36.86,36.88,36.83,36.86,52748.0,33.5995,33.6177,33.5721,33.5995,52748.0
2021-12-31 15:35:00,36.86,36.9,36.85,36.9,52153.0,33.5995,33.6359,33.5904,33.6359,52153.0
2021-12-31 15:40:00,36.91,36.91,36.87,36.89,101183.0,33.6451,33.6451,33.6086,33.6268,101183.0
2021-12-31 15:45:00,36.89,36.94,36.88,36.91,84995.0,33.6268,33.6724,33.6177,33.6451,84995.0
2021-12-31 15:50:00,36.92,36.95,36.81,36.83,192034.0,33.6542,33.6815,33.5539,33.5721,192034.0
2021-12-31 15:55:00,36.83,36.88,36.82,36.86,223629.0,33.5721,33.6177,33.563,33.5995,223629.0
2022-01-03 09:30:00,36.64,36.71,36.48,36.52,52876.0,33.3989,33.4627,33.2531,33.2896,52876.0
2022-01-03 09:35:00,36.54,36.63,36.52,36.59,83116.0,33.3078,33.3898,33.2896,33.3534,83116.0
2022-01-03 09:40:00,36.6,36.62,36.55,36.61,31247.0,33.3625,33.3807,33.3169,33.3716,31247.0
2022-01-03 09:45:00,36.61,36.61,36.47,36.48,48142.0,33.3716,33.3716,33.244,33.2531,48142.0
2022-01-03 09:50:00,36.48,36.53,36.45,36.49,29202.0,33.2531,33.2987,33.2257,33.2622,29202.0
2022-01-03 09:55:00,36.48,36.48,36.35,36.35,9194.0,33.2531,33.2531,33.1346,33.1346,9194.0
2022-01-03 10:00:00,36.34,36.34,36.25,36.3,35177.0,33.1255,33.1255,33.0434,33.089,35177.0
2022-01-03 10:05:00,36.32,36.34,36.29,36.31,30016.0,33.1072,33.1255,33.0799,33.0981,30016.0
2022-01-03 10:10:00,36.3,36.4,36.3,36.35,33403.0,33.089,33.1802,33.089,33.1346,33403.0
2022-01-03 10:15:00,36.34,36.39,36.29,36.37,29542.0,33.1255,33.1711,33.0799,33.1528,29542.0
2022-01-03 10:20:00,36.37,36.4,36.35,36.35,37693.0,33.1528,33.1802,33.1346,33.1346,37693.0
2022-01-03 10:25:00,36.34,36.37,36.31,36.36,39491.0,33.1255,33.1528,33.0981,33.1437,39491.0
2022-01-03 10:30:00,36.37,36.39,36.29,36.3,48432.0,33.1528,33.1711,33.0799,33.089,48432.0
2022-01-03 10:35:00,36.3,36.32,36.25,36.3,14141.0,33.089,33.1072,33.0434,33.089,14141.0
2022-01-03 10:40:00,36.3,36.31,36.27,36.31,33229.0,33.089,33.0981,33.0617,33.0981,33229.0
2022-01-03 10:45:00,36.31,36.39,36.3,36.37,33345.0,33.0981,33.1711,33.089,33.1528,33345.0
2022-01-03 10:50:00,36.36,36.36,36.31,36.32,18806.0,33.1437,33.1437,33.0981,33.1072,18806.0
2022-01-03 10:55:00,36.33,36.4,36.3,36.4,22729.0,33.1164,33.1802,33.089,33.1802,22729.0
2022-01-03 11:00:00,36.4,36.43,36.36,36.41,16880.0,33.1802,33.2075,33.1437,33.1893,16880.0
2022-01-03 11:05:00,36.4,36.42,36.36,36.39,15780.0,33.1802,33.1984,33.1437,33.1711,15780.0
2022-01-03 11:10:00,36.39,36.41,36.37,36.39,42163.0,33.1711,33.1893,33.1528,33.1711,42163.0
2022-01-03 11:15:00,36.39,36.42,36.38,36.42,41865.0,33.1711,33.1984,33.1619,33.1984,41865.0
2022-01-03 11:20:00,36.42,36.46,36.41,36.46,22702.0,33.1984,33.2349,33.1893,33.2349,22702.0
2022-01-03 11:25:00,36.45,36.46,36.41,36.41,23504.0,33.2257,33.2349,33.1893,33.1893,23504.0
2022-01-03 11:30:00,36.4,36.42,36.38,36.4,32115.0,33.1802,33.1984,33.1619,33.1802,32115.0
2022-01-03 11:35:00,36.41,36.44,36.4,36.42,22455.0,33.1893,33.2166,33.1802,33.1984,22455.0
2022-01-03 11:40:00,36.42,36.48,36.42,36.48,8492.0,33.1984,33.2531,33.1984,33.2531,8492.0
2022-01-03 11:45:00,36.48,36.5,36.44,36.45,15116.0,33.2531,33.2713,33.2166,33.2257,15116.0
2022-01-03 11:50:00,36.44,36.48,36.44,36.45,9193.0,33.2166,33.2531,33.2166,33.2257,9193.0
2022-01-03 11:55:00,36.46,36.51,36.46,36.5,11854.0,33.2349,33.2804,33.2349,33.2713,11854.0
2022-01-03 12:00:00,36.5,36.52,36.48,36.48,15367.0,33.2713,33.2896,33.2531,33.2531,15367.0
2022-01-03 12:05:00,36.48,36.49,36.46,36.47,20377.0,33.2531,33.2622,33.2349,33.244,20377.0
2022-01-03 12:10:00,36.46,36.48,36.45,36.48,13377.0,33.2349,33.2531,33.2257,33.2531,13377.0
2022-01-03 12:15:00,36.47,36.47,36.45,36.46,12905.0,33.244,33.244,33.2257,33.2349,12905.0
2022-01-03 12:20:00,36.46,36.49,36.46,36.48,10246.0,33.2349,33.2622,33.2349,33.2531,10246.0
2022-01-03 12:25:00,36.48,36.48,36.45,36.46,12241.0,33.2531,33.2531,33.2257,33.2349,12241.0
2022-01-03 12:30:00,36.47,36.48,36.43,36.44,24471.0,33.244,33.2531,33.2075,33.2166,24471.0
2022-01-03 12:35:00,36.44,36.45,36.43,36.44,7258.0,33.2166,33.2257,33.2075,33.2166,7258.0
2022-01-03 12:40:00,36.43,36.43,36.38,36.4,24529.0,33.2075,33.2075,33.1619,33.1802,24529.0
2022-01-03 12:45:00,36.4,36.42,36.39,36.39,9142.0,33.1802,33.1984,33.1711,33.1711,9142.0
2022-01-03 12:50:00,36.4,36.42,36.37,36.37,15871.0,33.1802,33.1984,33.1528,33.1528,15871.0
2022-01-03 12:55:00,36.37,36.37,36.34,36.37,16010.0,33.1528,33.1528,33.1255,33.1528,16010.0
2022-01-03 13:00:00,36.37,36.37,36.33,36.35,5997.0,33.1528,33.1528,33.1164,33.1346,5997.0
2022-01-03 13:05:00,36.35,36.38,36.35,36.37,19969.0,33.1346,33.1619,33.1346,33.1528,19969.0
2022-01-03 13:10:00,36.37,36.4,36.35,36.39,10112.0,33.1528,33.1802,33.1346,33.1711,10112.0
2022-01-03 13:15:00,36.4,36.41,36.38,36.41,10875.0,33.1802,33.1893,33.1619,33.1893,10875.0
2022-01-03 13:20:00,36.41,36.42,36.4,36.41,22185.0,33.1893,33.1984,33.1802,33.1893,22185.0
2022-01-03 13:25:00,36.41,36.43,36.39,36.42,34499.0,33.1893,33.2075,33.1711,33.1984,34499.0
2022-01-03 13:30:00,36.43,36.43,36.42,36.43,2479.0,33.2075,33.2075,33.1984,33.2075,2479.0
2022-01-03 13:35:00,36.43,36.43,36.4,36.41,14489.0,33.2075,33.2075,33.1802,33.1893,14489.0
2022-01-03 13:40:00,36.4,36.46,36.4,36.45,69295.0,33.1802,33.2349,33.1802,33.2257,69295.0
2022-01-03 13:45:00,36.45,36.47,36.44,36.47,31885.0,33.2257,33.244,33.2166,33.244,31885.0
2022-01-03 13:50:00,36.47,36.5,36.47,36.5,4251.0,33.244,33.2713,33.244,33.2713,4251.0
2022-01-03 13:55:00,36.5,36.52,36.49,36.52,16742.0,33.2713,33.2896,33.2622,33.2896,16742.0
2022-01-03 14:00:00,36.52,36.54,36.52,36.52,23591.0,33.2896,33.3078,33.2896,33.2896,23591.0
2022-01-03 14:05:00,36.52,36.57,36.52,36.57,11646.0,33.2896,33.3351,33.2896,33.3351,11646.0
2022-01-03 14:10:00,36.57,36.57,36.53,36.53,16214.0,33.3351,33.3351,33.2987,33.2987,16214.0
2022-01-03 14:15:00,36.53,36.53,36.51,36.52,33341.0,33.2987,33.2987,33.2804,33.2896,33341.0
2022-01-03 14:20:00,36.53,36.54,36.51,36.53,24817.0,33.2987,33.3078,33.2804,33.2987,24817.0
2022-01-03 14:25:00,36.54,36.55,36.53,36.54,12723.0,33.3078,33.3169,33.2987,33.3078,12723.0
2022-01-03 14:30:00,36.54,36.54,36.5,36.51,23100.0,33.3078,33.3078,33.2713,33.2804,23100.0
2022-01-03 14:35:00,36.5,36.55,36.5,36.55,48778.0,33.2713,33.3169,33.2713,33.3169,48778.0
2022-01-03 14:40:00,36.55,36.62,36.55,36.62,25853.0,33.3169,33.3807,33.3169,33.3807,25853.0
2022-01-03 14:45:00,36.62,36.62,36.59,36.6,14362.0,33.3807,33.3807,33.3534,33.3625,14362.0
2022-01-03 14:50:00,36.61,36.64,36.6,36.62,33889.0,33.3716,33.3989,33.3625,33.3807,33889.0
2022-01-03 14:55:00,36.62,36.64,36.59,36.6,49717.0,33.3807,33.3989,33.3534,33.3625,49717.0
2022-01-03 15:00:00,36.6,36.6,36.56,36.59,27012.0,33.3625,33.3625,33.326,33.3534,27012.0
2022-01-03 15:05:00,36.58,36.61,36.57,36.59,51783.0,33.3442,33.3716,33.3351,33.3534,51783.0
2022-01-03 15:10:00,36.6,36.62,36.59,36.62,35956.0,33.3625,33.3807,33.3534,33.3807,35956.0
2022-01-03 15:15:00,36.61,36.63,36.58,36.59,37157.0,33.3716,33.3898,33.3442,33.3534,37157.0
2022-01-03 15:20:00,36.59,36.63,36.59,36.61,41755.0,33.3534,33.3898,33.3534,33.3716,41755.0
2022-01-03 15:25:00,36.62,36.65,36.61,36.64,34250.0,33.3807,33.4081,33.3716,33.3989,34250.0
2022-01-03 15:30:00,36.64,36.67,36.64,36.66,34213.0,33.3989,33.4263,33.3989,33.4172,34213.0
2022-01-03 15:35:00,36.66,36.7,36.63,36.64,53794.0,33.4172,33.4536,33.3898,33.3989,53794.0
2022-01-03 15:40:00,36.65,36.65,36.59,36.6,27948.0,33.4081,33.4081,33.3534,33.3625,27948.0
2022-01-03 15:45:00,36.61,36.68,36.6,36.67,94472.0,33.3716,33.4354,33.3625,33.4263,94472.0
2022-01-03 15:50:00,36.67,36.76,36.67,36.73,246431.0,33.4263,33.5083,33.4263,33.481,246431.0
2022-01-03 15:55:00,36.73,36.74,36.66,36.71,255474.0,33.481,33.4901,33.4172,33.4627,255474.0
2022-01-04 09:30:00,36.79,37.0,36.78,36.96,185835.0,33.5357,33.7271,33.5266,33.6906,185835.0
2022-01-04 09:35:00,36.97,36.98,36.9,36.95,35520.0,33.6997,33.7089,33.6359,33.6815,35520.0
2022-01-04 09:40:00,36.95,36.97,36.93,36.96,31304.0,33.6815,33.6997,33.6633,33.6906,31304.0
2022-01-04 09:45:00,36.97,37.01,36.92,36.92,44034.0,33.6997,33.7362,33.6542,33.6542,44034.0
2022-01-04 09:50:00,36.92,36.98,36.92,36.95,37803.0,33.6542,33.7089,33.6542,33.6815,37803.0
2022-01-04 09:55:00,36.95,36.98,36.94,36.97,12592.0,33.6815,33.7089,33.6724,33.6997,12592.0
2022-01-04 10:00:00,36.97,37.06,36.96,37.02,49878.0,33.6997,33.7818,33.6906,33.7453,49878.0
2022-01-04 10:05:00,37.01,37.01,36.92,36.93,60975.0,33.7362,33.7362,33.6542,33.6633,60975.0
2022-01-04 10:10:00,36.93,36.94,36.89,36.91,25759.0,33.6633,33.6724,33.6268,33.6451,25759.0
2022-01-04 10:15:00,36.91,36.94,36.89,36.92,28333.0,33.6451,33.6724,33.6268,33.6542,28333.0
2022-01-04 10:20:00,36.91,36.94,36.87,36.88,32256.0,33.6451,33.6724,33.6086,33.6177,32256.0
2022-01-04 10:25:00,36.88,36.88,36.76,36.82,55945.0,33.6177,33.6177,33.5083,33.563,55945.0
2022-01-04 10:30:00,36.82,36.85,36.79,36.84,31928.0,33.563,33.5904,33.5357,33.5812,31928.0
2022-01-04 10:35:00,36.83,36.89,36.82,36.89,15168.0,33.5721,33.6268,33.563,33.6268,15168.0
2022-01-04 10:40:00,36.89,36.89,36.86,36.88,31230.0,33.6268,33.6268,33.5995,33.6177,31230.0
2022-01-04 10:45:00,36.88,36.9,36.87,36.9,21020.0,33.6177,33.6359,33.6086,33.6359,21020.0
2022-01-04 10:50:00,36.9,36.92,36.89,36.91,21111.0,33.6359,33.6542,33.6268,33.6451,21111.0
2022-01-04 10:55:00,36.91,36.93,36.89,36.91,23869.0,33.6451,33.6633,33.6268,33.6451,23869.0
2022-01-04 11:00:00,36.92,36.97,36.89,36.92,26440.0,33.6542,33.6997,33.6268,33.6542,26440.0
2022-01-04 11:05:00,36.93,36.94,36.89,36.9,24936.0,33.6633,33.6724,33.6268,33.6359,24936.0
2022-01-04 11:10:00,36.9,36.91,36.85,36.91,46017.0,33.6359,33.6451,33.5904,33.6451,46017.0
2022-01-04 11:15:00,36.91,36.93,36.89,36.9,23104.0,33.6451,33.6633,33.6268,33.6359,23104.0
2022-01-04 11:20:00,36.9,36.94,36.87,36.93,58497.0,33.6359,33.6724,33.6086,33.6633,58497.0
2022-01-04 11:25:00,36.94,37.0,36.93,36.97,51183.0,33.6724,33.7271,33.6633,33.6997,51183.0
2022-01-04 11:30:00,36.96,36.96,36.89,36.93,15604.0,33.6906,33.6906,33.6268,33.6633,15604.0
2022-01-04 11:35:00,36.93,36.93,36.87,36.89,14595.0,33.6633,33.6633,33.6086,33.6268,14595.0
2022-01-04 11:40:00,36.89,36.91,36.87,36.91,15600.0,33.6268,33.6451,33.6086,33.6451,15600.0
2022-01-04 11:45:00,36.91,36.93,36.88,36.91,38333.0,33.6451,33.6633,33.6177,33.6451,38333.0
2022-01-04 11:50:00,36.92,36.98,36.91,36.98,61325.0,33.6542,33.7089,33.6451,33.7089,61325.0
2022-01-04 11:55:00,36.98,37.0,36.95,36.98,46915.0,33.7089,33.7271,33.6815,33.7089,46915.0
2022-01-04 12:00:00,36.98,37.05,36.96,37.03,40363.0,33.7089,33.7727,33.6906,33.7544,40363.0
2022-01-04 12:05:00,37.03,37.12,37.02,37.09,40361.0,33.7544,33.8365,33.7453,33.8091,40361.0
2022-01-04 12:10:00,37.09,37.14,37.08,37.13,25647.0,33.8091,33.8547,33.8,33.8456,25647.0
2022-01-04 12:15:00,37.14,37.16,37.11,37.11,19375.0,33.8547,33.8729,33.8274,33.8274,19375.0
2022-01-04 12:20:00,37.12,37.12,37.08,37.1,18602.0,33.8365,33.8365,33.8,33.8182,18602.0
2022-01-04 12:25:00,37.09,37.11,37.06,37.08,25996.0,33.8091,33.8274,33.7818,33.8,25996.0
2022-01-04 12:30:00,37.08,37.08,37.04,37.05,27413.0,33.8,33.8,33.7636,33.7727,27413.0
2022-01-04 12:35:00,37.04,37.08,37.04,37.08,49842.0,33.7636,33.8,33.7636,33.8,49842.0
2022-01-04 12:40:00,37.07,37.09,37.06,37.08,36405.0,33.7909,33.8091,33.7818,33.8,36405.0
2022-01-04 12:45:00,37.08,37.1,37.06,37.07,51047.0,33.8,33.8182,33.7818,33.7909,51047.0
2022-01-04 12:50:00,37.07,37.08,37.04,37.05,20055.0,33.7909,33.8,33.7636,33.7727,20055.0
2022-01-04 12:55:00,37.05,37.06,37.01,37.05,27018.0,33.7727,33.7818,33.7362,33.7727,27018.0
2022-01-04 13:00:00,37.05,37.08,37.05,37.08,30302.0,33.7727,33.8,33.7727,33.8,30302.0
2022-01-04 13:05:00,37.08,37.11,37.08,37.09,18403.0,33.8,33.8274,33.8,33.8091,18403.0
2022-01-04 13:10:00,37.09,37.11,37.07,37.09,39669.0,33.8091,33.8274,33.7909,33.8091,39669.0
2022-01-04 13:15:00,37.09,37.09,37.05,37.08,16979.0,33.8091,33.8091,33.7727,33.8,16979.0
2022-01-04 13:20:00,37.08,37.09,37.07,37.09,14628.0,33.8,33.8091,33.7909,33.8091,14628.0
2022-01-04 13:25:00,37.09,37.11,37.07,37.09,25813.0,33.8091,33.8274,33.7909,33.8091,25813.0
2022-01-04 13:30:00,37.09,37.09,37.06,37.08,21889.0,33.8091,33.8091,33.7818,33.8,21889.0
2022-01-04 13:35:00,37.08,37.08,37.04,37.07,24950.0,33.8,33.8,33.7636,33.7909,24950.0
2022-01-04 13:40:00,37.07,37.1,37.06,37.09,62219.0,33.7909,33.8182,33.7818,33.8091,62219.0
2022-01-04 13:45:00,37.09,37.1,37.08,37.09,13982.0,33.8091,33.8182,33.8,33.8091,13982.0
2022-01-04 13:50:00,37.09,37.13,37.09,37.13,26448.0,33.8091,33.8456,33.8091,33.8456,26448.0
2022-01-04 13:55:00,37.13,37.16,37.12,37.13,25752.0,33.8456,33.8729,33.8365,33.8456,25752.0
2022-01-04 14:00:00,37.12,37.17,37.1,37.16,33413.0,33.8365,33.8821,33.8182,33.8729,33413.0
2022-01-04 14:05:00,37.16,37.22,37.16,37.2,33942.0,33.8729,33.9276,33.8729,33.9094,33942.0
2022-01-04 14:10:00,37.21,37.23,37.2,37.23,27837.0,33.9185,33.9367,33.9094,33.9367,27837.0
2022-01-04 14:15:00,37.23,37.26,37.22,37.25,21589.0,33.9367,33.9641,33.9276,33.955,21589.0
2022-01-04 14:20:00,37.23,37.24,37.22,37.23,13852.0,33.9367,33.9459,33.9276,33.9367,13852.0
2022-01-04 14:25:00,37.23,37.29,37.23,37.27,42392.0,33.9367,33.9914,33.9367,33.9732,42392.0
2022-01-04 14:30:00,37.27,37.3,37.25,37.25,56195.0,33.9732,34.0006,33.955,33.955,56195.0
2022-01-04 14:35:00,37.25,37.27,37.21,37.24,64278.0,33.955,33.9732,33.9185,33.9459,64278.0
2022-01-04 14:40:00,37.24,37.31,37.23,37.3,50223.0,33.9459,34.0097,33.9367,34.0006,50223.0
2022-01-04 14:45:00,37.3,37.33,37.28,37.33,37788.0,34.0006,34.0279,33.9823,34.0279,37788.0
2022-01-04 14:50:00,37.33,37.35,37.32,37.33,34629.0,34.0279,34.0461,34.0188,34.0279,34629.0
2022-01-04 14:55:00,37.33,37.34,37.31,37.34,38122.0,34.0279,34.037,34.0097,34.037,38122.0
2022-01-04 15:00:00,37.34,37.37,37.33,37.34,125755.0,34.037,34.0644,34.0279,34.037,125755.0
2022-01-04 15:05:00,37.34,37.36,37.33,37.34,19968.0,34.037,34.0553,34.0279,34.037,19968.0
2022-01-04 15:10:00,37.33,37.37,37.33,37.34,85726.0,34.0279,34.0644,34.0279,34.037,85726.0
2022-01-04 15:15:00,37.34,37.37,37.31,37.34,78012.0,34.037,34.0644,34.0097,34.037,78012.0
2022-01-04 15:20:00,37.34,37.39,37.34,37.38,56733.0,34.037,34.0826,34.037,34.0735,56733.0
2022-01-04 15:25:00,37.39,37.4,37.33,37.39,65704.0,34.0826,34.0917,34.0279,34.0826,65704.0
2022-01-04 15:30:00,37.39,37.4,37.32,37.33,135152.0,34.0826,34.0917,34.0188,34.0279,135152.0
2022-01-04 15:35:00,37.34,37.37,37.33,37.37,111748.0,34.037,34.0644,34.0279,34.0644,111748.0
2022-01-04 15:40:00,37.37,37.38,37.32,37.32,144942.0,34.0644,34.0735,34.0188,34.0188,144942.0
2022-01-04 15:45:00,37.31,37.35,37.3,37.33,112417.0,34.0097,34.0461,34.0006,34.0279,112417.0
2022-01-04 15:50:00,37.33,37.34,37.26,37.27,294366.0,34.0279,34.037,33.9641,33.9732,294366.0
2022-01-04 15:55:00,37.27,37.3,37.23,37.26,521828.0,33.9732,34.0006,33.9367,33.9641,521828.0
2022-01-05 09:30:00,36.93,37.1,36.77,37.03,119678.0,33.8337,33.9895,33.6872,33.9254,119678.0
2022-01-05 09:35:00,37.01,37.12,37.0,37.03,28599.0,33.907,34.0078,33.8979,33.9254,28599.0
2022-01-05 09:40:00,37.04,37.12,37.03,37.1,42757.0,33.9345,34.0078,33.9254,33.9895,42757.0
2022-01-05 09:45:00,37.11,37.13,37.05,37.11,23869.0,33.9986,34.017,33.9437,33.9986,23869.0
2022-01-05 09:50:00,37.1,37.13,37.07,37.1,12354.0,33.9895,34.017,33.962,33.9895,12354.0
2022-01-05 09:55:00,37.1,37.14,37.09,37.12,17057.0,33.9895,34.0261,33.9803,34.0078,17057.0
2022-01-05 10:00:00,37.12,37.12,37.03,37.04,35435.0,34.0078,34.0078,33.9254,33.9345,35435.0
2022-01-05 10:05:00,37.04,37.06,37.02,37.04,30998.0,33.9345,33.9528,33.9162,33.9345,30998.0
2022-01-05 10:10:00,37.04,37.13,37.04,37.12,50239.0,33.9345,34.017,33.9345,34.0078,50239.0
2022-01-05 10:15:00,37.12,37.17,37.11,37.16,43155.0,34.0078,34.0536,33.9986,34.0445,43155.0
2022-01-05 10:20:00,37.16,37.26,37.16,37.25,50045.0,34.0445,34.1361,34.0445,34.1269,50045.0
2022-01-05 10:25:00,37.25,37.29,37.24,37.25,60989.0,34.1269,34.1636,34.1177,34.1269,60989.0
2022-01-05 10:30:00,37.26,37.26,37.18,37.2,44249.0,34.1361,34.1361,34.0628,34.0811,44249.0
2022-01-05 10:35:00,37.2,37.27,37.19,37.27,28557.0,34.0811,34.1452,34.0719,34.1452,28557.0
2022-01-05 10:40:00,37.27,37.31,37.25,37.3,35606.0,34.1452,34.1819,34.1269,34.1727,35606.0
2022-01-05 10:45:00,37.31,37.36,37.3,37.34,41977.0,34.1819,34.2277,34.1727,34.2094,41977.0
2022-01-05 10:50:00,37.34,37.36,37.3,37.33,43677.0,34.2094,34.2277,34.1727,34.2002,43677.0
2022-01-05 10:55:00,37.32,37.33,37.27,37.32,39512.0,34.191,34.2002,34.1452,34.191,39512.0
2022-01-05 11:00:00,37.32,37.36,37.27,37.3,78926.0,34.191,34.2277,34.1452,34.1727,78926.0
2022-01-05 11:05:00,37.31,37.31,37.26,37.3,17430.0,34.1819,34.1819,34.1361,34.1727,17430.0
2022-01-05 11:10:00,37.3,37.43,37.29,37.41,99855.0,34.1727,34.2918,34.1636,34.2735,99855.0
2022-01-05 11:15:00,37.41,37.47,37.4,37.43,47338.0,34.2735,34.3285,34.2643,34.2918,47338.0
2022-01-05 11:20:00,37.43,37.45,37.37,37.41,29042.0,34.2918,34.3101,34.2368,34.2735,29042.0
2022-01-05 11:25:00,37.41,37.42,37.36,37.4,23527.0,34.2735,34.2827,34.2277,34.2643,23527.0
2022-01-05 11:30:00,37.4,37.42,37.37,37.39,58296.0,34.2643,34.2827,34.2368,34.2552,58296.0
2022-01-05 11:35:00,37.4,37.41,37.35,37.37,25281.0,34.2643,34.2735,34.2185,34.2368,25281.0
2022-01-05 11:40:00,37.36,37.38,37.34,37.37,41492.0,34.2277,34.246,34.2094,34.2368,41492.0
2022-01-05 11:45:00,37.37,37.38,37.35,37.37,29542.0,34.2368,34.246,34.2185,34.2368,29542.0
2022-01-05 11:50:00,37.37,37.37,37.32,37.36,43896.0,34.2368,34.2368,34.191,34.2277,43896.0
2022-01-05 11:55:00,37.37,37.39,37.34,37.34,34148.0,34.2368,34.2552,34.2094,34.2094,34148.0
2022-01-05 12:00:00,37.34,37.36,37.34,37.36,15526.0,34.2094,34.2277,34.2094,34.2277,15526.0
2022-01-05 12:05:00,37.35,37.37,37.35,37.36,24464.0,34.2185,34.2368,34.2185,34.2277,24464.0
2022-01-05 12:10:00,37.36,37.39,37.36,37.39,37276.0,34.2277,34.2552,34.2277,34.2552,37276.0
2022-01-05 12:15:00,37.39,37.4,37.38,37.38,18036.0,34.2552,34.2643,34.246,34.246,18036.0
2022-01-05 12:20:00,37.37,37.4,37.36,37.39,28003.0,34.2368,34.2643,34.2277,34.2552,28003.0
2022-01-05 12:25:00,37.38,37.41,37.38,37.41,15002.0,34.246,34.2735,34.246,34.2735,15002.0
2022-01-05 12:30:00,37.41,37.42,37.36,37.4,54181.0,34.2735,34.2827,34.2277,34.2643,54181.0
2022-01-05 12:35:00,37.4,37.4,37.35,37.38,97982.0,34.2643,34.2643,34.2185,34.246,97982.0
2022-01-05 12:40:00,37.38,37.4,37.36,37.37,58968.0,34.246,34.2643,34.2277,34.2368,58968.0
2022-01-05 12:45:00,37.37,37.38,37.35,37.37,28073.0,34.2368,34.246,34.2185,34.2368,28073.0
2022-01-05 12:50:00,37.37,37.39,37.36,37.39,50682.0,34.2368,34.2552,34.2277,34.2552,50682.0
2022-01-05 12:55:00,37.39,37.39,37.38,37.38,15448.0,34.2552,34.2552,34.246,34.246,15448.0
2022-01-05 13:00:00,37.38,37.45,37.38,37.45,84318.0,34.246,34.3101,34.246,34.3101,84318.0
2022-01-05 13:05:00,37.45,37.45,37.43,37.45,40240.0,34.3101,34.3101,34.2918,34.3101,40240.0
2022-01-05 13:10:00,37.45,37.45,37.4,37.44,34555.0,34.3101,34.3101,34.2643,34.301,34555.0
2022-01-05 13:15:00,37.44,37.46,37.43,37.45,44606.0,34.301,34.3193,34.2918,34.3101,44606.0
2022-01-05 13:20:00,37.45,37.46,37.41,37.44,48162.0,34.3101,34.3193,34.2735,34.301,48162.0
2022-01-05 13:25:00,37.44,37.45,37.4,37.41,50445.0,34.301,34.3101,34.2643,34.2735,50445.0
2022-01-05 13:30:00,37.42,37.44,37.41,37.43,34259.0,34.2827,34.301,34.2735,34.2918,34259.0
2022-01-05 13:35:00,37.42,37.44,37.42,37.44,26620.0,34.2827,34.301,34.2827,34.301,26620.0
2022-01-05 13:40:00,37.44,37.46,37.42,37.45,55598.0,34.301,34.3193,34.2827,34.3101,55598.0
2022-01-05 13:45:00,37.44,37.47,37.44,37.46,16608.0,34.301,34.3285,34.301,34.3193,16608.0
2022-01-05 13:50:00,37.47,37.5,37.46,37.5,39457.0,34.3285,34.356,34.3193,34.356,39457.0
2022-01-05 13:55:00,37.5,37.52,37.48,37.5,118920.0,34.356,34.3743,34.3376,34.356,118920.0
2022-01-05 14:00:00,37.48,37.54,37.38,37.38,67732.0,34.3376,34.3926,34.246,34.246,67732.0
2022-01-05 14:05:00,37.38,37.39,37.28,37.28,44144.0,34.246,34.2552,34.1544,34.1544,44144.0
2022-01-05 14:10:00,37.29,37.31,37.17,37.22,28467.0,34.1636,34.1819,34.0536,34.0994,28467.0
2022-01-05 14:15:00,37.23,37.28,37.22,37.28,45083.0,34.1086,34.1544,34.0994,34.1544,45083.0
2022-01-05 14:20:00,37.28,37.31,37.24,37.26,18261.0,34.1544,34.1819,34.1177,34.1361,18261.0
2022-01-05 14:25:00,37.27,37.33,37.26,37.29,108537.0,34.1452,34.2002,34.1361,34.1636,108537.0
2022-01-05 14:30:00,37.28,37.31,37.22,37.22,18870.0,34.1544,34.1819,34.0994,34.0994,18870.0
2022-01-05 14:35:00,37.22,37.28,37.2,37.26,79043.0,34.0994,34.1544,34.0811,34.1361,79043.0
2022-01-05 14:40:00,37.25,37.26,37.2,37.23,24579.0,34.1269,34.1361,34.0811,34.1086,24579.0
2022-01-05 14:45:00,37.22,37.26,37.22,37.23,61260.0,34.0994,34.1361,34.0994,34.1086,61260.0
2022-01-05 14:50:00,37.23,37.25,37.2,37.23,136929.0,34.1086,34.1269,34.0811,34.1086,136929.0
2022-01-05 14:55:00,37.23,37.24,37.22,37.23,10732.0,34.1086,34.1177,34.0994,34.1086,10732.0
2022-01-05 15:00:00,37.23,37.29,37.23,37.27,41120.0,34.1086,34.1636,34.1086,34.1452,41120.0
2022-01-05 15:05:00,37.28,37.29,37.25,37.26,109498.0,34.1544,34.1636,34.1269,34.1361,109498.0
2022-01-05 15:10:00,37.26,37.26,37.2,37.2,84424.0,34.1361,34.1361,34.0811,34.0811,84424.0
2022-01-05 15:15:00,37.2,37.21,37.11,37.11,71982.0,34.0811,34.0903,33.9986,33.9986,71982.0
2022-01-05 15:20:00,37.11,37.21,37.1,37.19,88284.0,33.9986,34.0903,33.9895,34.0719,88284.0
2022-01-05 15:25:00,37.19,37.22,37.19,37.21,62288.0,34.0719,34.0994,34.0719,34.0903,62288.0
2022-01-05 15:30:00,37.2,37.25,37.19,37.22,96444.0,34.0811,34.1269,34.0719,34.0994,96444.0
2022-01-05 15:35:00,37.22,37.24,37.12,37.13,65192.0,34.0994,34.1177,34.0078,34.017,65192.0
2022-01-05 15:40:00,37.13,37.16,37.07,37.11,83074.0,34.017,34.0445,33.962,33.9986,83074.0
2022-01-05 15:45:00,37.12,37.17,37.09,37.13,134670.0,34.0078,34.0536,33.9803,34.017,134670.0
2022-01-05 15:50:00,37.12,37.13,37.04,37.05,271259.0,34.0078,34.017,33.9345,33.9437,271259.0
2022-01-05 15:55:00,37.05,37.08,37.0,37.02,551541.0,33.9437,33.9712,33.8979,33.9162,551541.0
2022-01-06 09:30:00,37.06,37.34,36.98,37.07,73944.0,33.9528,34.2094,33.8795,33.962,73944.0
2022-01-06 09:35:00,37.06,37.18,37.01,37.13,29039.0,33.9528,34.0628,33.907,34.017,29039.0
2022-01-06 09:40:00,37.13,37.14,37.06,37.09,32998.0,34.017,34.0261,33.9528,33.9803,32998.0
2022-01-06 09:45:00,37.09,37.19,37.04,37.17,30131.0,33.9803,34.0719,33.9345,34.0536,30131.0
2022-01-06 09:50:00,37.17,37.26,37.16,37.26,37819.0,34.0536,34.1361,34.0445,34.1361,37819.0
2022-01-06 09:55:00,37.26,37.37,37.25,37.33,47119.0,34.1361,34.2368,34.1269,34.2002,47119.0
2022-01-06 10:00:00,37.35,37.37,37.22,37.26,25848.0,34.2185,34.2368,34.0994,34.1361,25848.0
2022-01-06 10:05:00,37.27,37.33,37.23,37.23,34569.0,34.1452,34.2002,34.1086,34.1086,34569.0
2022-01-06 10:10:00,37.23,37.35,37.22,37.3,29201.0,34.1086,34.2185,34.0994,34.1727,29201.0
2022-01-06 10:15:00,37.3,37.3,37.19,37.2,30608.0,34.1727,34.1727,34.0719,34.0811,30608.0
2022-01-06 10:20:00,37.21,37.34,37.21,37.32,228690.0,34.0903,34.2094,34.0903,34.191,228690.0
2022-01-06 10:25:00,37.31,37.33,37.26,37.27,43039.0,34.1819,34.2002,34.1361,34.1452,43039.0
2022-01-06 10:30:00,37.27,37.42,37.24,37.41,77967.0,34.1452,34.2827,34.1177,34.2735,77967.0
2022-01-06 10:35:00,37.41,37.42,37.37,37.39,25649.0,34.2735,34.2827,34.2368,34.2552,25649.0
2022-01-06 10:40:00,37.39,37.47,37.39,37.47,26024.0,34.2552,34.3285,34.2552,34.3285,26024.0
2022-01-06 10:45:00,37.47,37.58,37.47,37.56,204315.0,34.3285,34.4292,34.3285,34.4109,204315.0
2022-01-06 10:50:00,37.57,37.65,37.53,37.64,281376.0,34.4201,34.4934,34.3834,34.4842,281376.0
2022-01-06 10:55:00,37.64,37.64,37.39,37.44,182203.0,34.4842,34.4842,34.2552,34.301,182203.0
2022-01-06 11:00:00,37.44,37.49,37.42,37.47,101557.0,34.301,34.3468,34.2827,34.3285,101557.0
2022-01-06 11:05:00,37.47,37.58,37.46,37.53,163318.0,34.3285,34.4292,34.3193,34.3834,163318.0
2022-01-06 11:10:00,37.52,37.55,37.51,37.55,89801.0,34.3743,34.4018,34.3651,34.4018,89801.0
2022-01-06 11:15:00,37.55,37.59,37.53,37.57,85628.0,34.4018,34.4384,34.3834,34.4201,85628.0
2022-01-06 11:20:00,37.57,37.59,37.56,37.58,33913.0,34.4201,34.4384,34.4109,34.4292,33913.0
2022-01-06 11:25:00,37.58,37.61,37.56,37.6,33600.0,34.4292,34.4567,34.4109,34.4476,33600.0
2022-01-06 11:30:00,37.6,37.66,37.59,37.64,67504.0,34.4476,34.5025,34.4384,34.4842,67504.0
2022-01-06 11:35:00,37.65,37.69,37.64,37.65,23140.0,34.4934,34.53,34.4842,34.4934,23140.0
2022-01-06 11:40:00,37.66,37.67,37.58,37.6,23750.0,34.5025,34.5117,34.4292,34.4476,23750.0
2022-01-06 11:45:00,37.6,37.62,37.54,37.58,67943.0,34.4476,34.4659,34.3926,34.4292,67943.0
2022-01-06 11:50:00,37.57,37.61,37.56,37.59,28653.0,34.4201,34.4567,34.4109,34.4384,28653.0
2022-01-06 11:55:00,37.59,37.64,37.58,37.64,42598.0,34.4384,34.4842,34.4292,34.4842,42598.0
2022-01-06 12:00:00,37.64,37.64,37.59,37.6,64589.0,34.4842,34.4842,34.4384,34.4476,64589.0
2022-01-06 12:05:00,37.6,37.63,37.57,37.62,76867.0,34.4476,34.4751,34.4201,34.4659,76867.0
2022-01-06 12:10:00,37.63,37.66,37.61,37.65,62654.0,34.4751,34.5025,34.4567,34.4934,62654.0
2022-01-06 12:15:00,37.66,37.75,37.64,37.74,69753.0,34.5025,34.585,34.4842,34.5758,69753.0
2022-01-06 12:20:00,37.75,37.78,37.74,37.75,30759.0,34.585,34.6125,34.5758,34.585,30759.0
2022-01-06 12:25:00,37.75,37.78,37.74,37.75,23238.0,34.585,34.6125,34.5758,34.585,23238.0
2022-01-06 12:30:00,37.75,37.76,37.72,37.76,11472.0,34.585,34.5942,34.5575,34.5942,11472.0
2022-01-06 12:35:00,37.76,37.8,37.76,37.8,58995.0,34.5942,34.6308,34.5942,34.6308,58995.0
2022-01-06 12:40:00,37.8,37.86,37.79,37.86,61983.0,34.6308,34.6858,34.6216,34.6858,61983.0
2022-01-06 12:45:00,37.86,37.86,37.81,37.81,58870.0,34.6858,34.6858,34.64,34.64,58870.0
2022-01-06 12:50:00,37.8,37.82,37.78,37.79,60246.0,34.6308,34.6491,34.6125,34.6216,60246.0
2022-01-06 12:55:00,37.8,37.8,37.77,37.79,59807.0,34.6308,34.6308,34.6033,34.6216,59807.0
2022-01-06 13:00:00,37.8,37.8,37.74,37.77,30203.0,34.6308,34.6308,34.5758,34.6033,30203.0
2022-01-06 13:05:00,37.77,37.83,37.77,37.83,34636.0,34.6033,34.6583,34.6033,34.6583,34636.0
2022-01-06 13:10:00,37.83,37.84,37.8,37.82,40780.0,34.6583,34.6674,34.6308,34.6491,40780.0
2022-01-06 13:15:00,37.81,37.81,37.76,37.79,19324.0,34.64,34.64,34.5942,34.6216,19324.0
2022-01-06 13:20:00,37.79,37.8,37.72,37.73,26830.0,34.6216,34.6308,34.5575,34.5667,26830.0
2022-01-06 13:25:00,37.73,37.78,37.71,37.77,54042.0,34.5667,34.6125,34.5483,34.6033,54042.0
2022-01-06 13:30:00,37.77,37.83,37.76,37.83,17871.0,34.6033,34.6583,34.5942,34.6583,17871.0
2022-01-06 13:35:00,37.83,37.85,37.8,37.82,21578.0,34.6583,34.6766,34.6308,34.6491,21578.0
2022-01-06 13:40:00,37.82,37.84,37.81,37.82,14520.0,34.6491,34.6674,34.64,34.6491,14520.0
2022-01-06 13:45:00,37.81,37.84,37.8,37.8,19500.0,34.64,34.6674,34.6308,34.6308,19500.0
2022-01-06 13:50:00,37.8,37.81,37.77,37.77,17199.0,34.6308,34.64,34.6033,34.6033,17199.0
2022-01-06 13:55:00,37.77,37.82,37.76,37.82,56594.0,34.6033,34.6491,34.5942,34.6491,56594.0
2022-01-06 14:00:00,37.81,37.84,37.79,37.79,31858.0,34.64,34.6674,34.6216,34.6216,31858.0
2022-01-06 14:05:00,37.79,37.83,37.75,37.79,93502.0,34.6216,34.6583,34.585,34.6216,93502.0
2022-01-06 14:10:00,37.79,37.82,37.78,37.79,60679.0,34.6216,34.6491,34.6125,34.6216,60679.0
2022-01-06 14:15:00,37.79,37.79,37.74,37.75,27720.0,34.6216,34.6216,34.5758,34.585,27720.0
2022-01-06 14:20:00,37.76,37.78,37.74,37.77,21567.0,34.5942,34.6125,34.5758,34.6033,21567.0
2022-01-06 14:25:00,37.77,37.8,37.76,37.79,34533.0,34.6033,34.6308,34.5942,34.6216,34533.0
2022-01-06 14:30:00,37.78,37.81,37.78,37.8,38101.0,34.6125,34.64,34.6125,34.6308,38101.0
2022-01-06 14:35:00,37.81,37.86,37.8,37.86,68463.0,34.64,34.6858,34.6308,34.6858,68463.0
2022-01-06 14:40:00,37.86,37.86,37.81,37.83,33063.0,34.6858,34.6858,34.64,34.6583,33063.0
2022-01-06 14:45:00,37.83,37.88,37.83,37.87,56718.0,34.6583,34.7041,34.6583,34.6949,56718.0
2022-01-06 14:50:00,37.87,37.89,37.81,37.82,52091.0,34.6949,34.7133,34.64,34.6491,52091.0
2022-01-06 14:55:00,37.82,37.86,37.8,37.84,63665.0,34.6491,34.6858,34.6308,34.6674,63665.0
2022-01-06 15:00:00,37.83,37.84,37.75,37.77,147986.0,34.6583,34.6674,34.585,34.6033,147986.0
2022-01-06 15:05:00,37.77,37.78,37.7,37.71,110177.0,34.6033,34.6125,34.5392,34.5483,110177.0
2022-01-06 15:10:00,37.72,37.73,37.64,37.65,60544.0,34.5575,34.5667,34.4842,34.4934,60544.0
2022-01-06 15:15:00,37.66,37.66,37.55,37.55,58064.0,34.5025,34.5025,34.4018,34.4018,58064.0
2022-01-06 15:20:00,37.56,37.57,37.47,37.47,96651.0,34.4109,34.4201,34.3285,34.3285,96651.0
2022-01-06 15:25:00,37.46,37.51,37.46,37.48,87425.0,34.3193,34.3651,34.3193,34.3376,87425.0
2022-01-06 15:30:00,37.49,37.5,37.41,37.41,136958.0,34.3468,34.356,34.2735,34.2735,136958.0
2022-01-06 15:35:00,37.41,37.49,37.41,37.46,111715.0,34.2735,34.3468,34.2735,34.3193,111715.0
2022-01-06 15:40:00,37.47,37.48,37.43,37.47,153589.0,34.3285,34.3376,34.2918,34.3285,153589.0
2022-01-06 15:45:00,37.47,37.48,37.42,37.43,120117.0,34.3285,34.3376,34.2827,34.2918,120117.0
2022-01-06 15:50:00,37.43,37.5,37.42,37.47,215657.0,34.2918,34.356,34.2827,34.3285,215657.0
2022-01-06 15:55:00,37.46,37.46,37.38,37.44,326449.0,34.3193,34.3193,34.246,34.301,326449.0
2022-01-07 09:30:00,37.33,37.33,37.15,37.25,73309.0,34.2002,34.2002,34.0353,34.1269,73309.0
2022-01-07 09:35:00,37.27,37.36,37.26,37.3,49709.0,34.1452,34.2277,34.1361,34.1727,49709.0
2022-01-07 09:40:00,37.32,37.34,37.24,37.28,78067.0,34.191,34.2094,34.1177,34.1544,78067.0
2022-01-07 09:45:00,37.29,37.31,37.23,37.27,84281.0,34.1636,34.1819,34.1086,34.1452,84281.0
2022-01-07 09:50:00,37.27,37.42,37.26,37.34,85176.0,34.1452,34.2827,34.1361,34.2094,85176.0
2022-01-07 09:55:00,37.35,37.37,37.26,37.29,105455.0,34.2185,34.2368,34.1361,34.1636,105455.0
2022-01-07 10:00:00,37.3,37.3,37.21,37.27,60502.0,34.1727,34.1727,34.0903,34.1452,60502.0
2022-01-07 10:05:00,37.27,37.32,37.22,37.32,66384.0,34.1452,34.191,34.0994,34.191,66384.0
2022-01-07 10:10:00,37.31,37.31,37.25,37.25,61736.0,34.1819,34.1819,34.1269,34.1269,61736.0
2022-01-07 10:15:00,37.24,37.28,37.2,37.27,35010.0,34.1177,34.1544,34.0811,34.1452,35010.0
2022-01-07 10:20:00,37.27,37.3,37.24,37.24,71708.0,34.1452,34.1727,34.1177,34.1177,71708.0
2022-01-07 10:25:00,37.24,37.25,37.22,37.24,42657.0,34.1177,34.1269,34.0994,34.1177,42657.0
2022-01-07 10:30:00,37.23,37.23,37.12,37.15,46039.0,34.1086,34.1086,34.0078,34.0353,46039.0
2022-01-07 10:35:00,37.15,37.18,37.14,37.16,38063.0,34.0353,34.0628,34.0261,34.0445,38063.0
2022-01-07 10:40:00,37.16,37.2,37.08,37.1,42670.0,34.0445,34.0811,33.9712,33.9895,42670.0
2022-01-07 10:45:00,37.11,37.17,37.11,37.13,52153.0,33.9986,34.0536,33.9986,34.017,52153.0
2022-01-07 10:50:00,37.14,37.18,37.13,37.15,24857.0,34.0261,34.0628,34.017,34.0353,24857.0
2022-01-07 10:55:00,37.14,37.15,37.09,37.13,51739.0,34.0261,34.0353,33.9803,34.017,51739.0
2022-01-07 11:00:00,37.13,37.15,37.08,37.12,26400.0,34.017,34.0353,33.9712,34.0078,26400.0
2022-01-07 11:05:00,37.12,37.14,37.06,37.06,16795.0,34.0078,34.0261,33.9528,33.9528,16795.0
2022-01-07 11:10:00,37.06,37.11,37.06,37.07,23583.0,33.9528,33.9986,33.9528,33.962,23583.0
2022-01-07 11:15:00,37.08,37.13,37.06,37.11,59094.0,33.9712,34.017,33.9528,33.9986,59094.0
2022-01-07 11:20:00,37.11,37.11,37.06,37.09,54870.0,33.9986,33.9986,33.9528,33.9803,54870.0
2022-01-07 11:25:00,37.08,37.11,37.06,37.1,29233.0,33.9712,33.9986,33.9528,33.9895,29233.0
2022-01-07 11:30:00,37.11,37.11,37.01,37.01,34112.0,33.9986,33.9986,33.907,33.907,34112.0
2022-01-07 11:35:00,37.0,37.03,36.99,37.0,32080.0,33.8979,33.9254,33.8887,33.8979,32080.0
2022-01-07 11:40:00,37.0,37.04,36.99,37.02,45760.0,33.8979,33.9345,33.8887,33.9162,45760.0
2022-01-07 11:45:00,37.02,37.09,37.02,37.09,11335.0,33.9162,33.9803,33.9162,33.9803,11335.0
2022-01-07 11:50:00,37.09,37.12,37.08,37.12,13119.0,33.9803,34.0078,33.9712,34.0078,13119.0
2022-01-07 11:55:00,37.13,37.19,37.13,37.19,34917.0,34.017,34.0719,34.017,34.0719,34917.0
2022-01-07 12:00:00,37.18,37.22,37.15,37.22,37814.0,34.0628,34.0994,34.0353,34.0994,37814.0
2022-01-07 12:05:00,37.21,37.22,37.17,37.18,12664.0,34.0903,34.0994,34.0536,34.0628,12664.0
2022-01-07 12:10:00,37.17,37.2,37.16,37.18,30214.0,34.0536,34.0811,34.0445,34.0628,30214.0
2022-01-07 12:15:00,37.18,37.19,37.15,37.16,25223.0,34.0628,34.0719,34.0353,34.0445,25223.0
2022-01-07 12:20:00,37.15,37.18,37.13,37.13,44835.0,34.0353,34.0628,34.017,34.017,44835.0
2022-01-07 12:25:00,37.13,37.15,37.11,37.15,51752.0,34.017,34.0353,33.9986,34.0353,51752.0
2022-01-07 12:30:00,37.14,37.17,37.13,37.15,22791.0,34.0261,34.0536,34.017,34.0353,22791.0
2022-01-07 12:35:00,37.16,37.17,37.12,37.16,46196.0,34.0445,34.0536,34.0078,34.0445,46196.0
2022-01-07 12:40:00,37.16,37.19,37.15,37.19,17573.0,34.0445,34.0719,34.0353,34.0719,17573.0
2022-01-07 12:45:00,37.19,37.2,37.16,37.16,24871.0,34.0719,34.0811,34.0445,34.0445,24871.0
2022-01-07 12:50:00,37.15,37.18,37.14,37.15,11645.0,34.0353,34.0628,34.0261,34.0353,11645.0
2022-01-07 12:55:00,37.16,37.2,37.15,37.2,22120.0,34.0445,34.0811,34.0353,34.0811,22120.0
2022-01-07 13:00:00,37.2,37.2,37.17,37.19,8070.0,34.0811,34.0811,34.0536,34.0719,8070.0
2022-01-07 13:05:00,37.18,37.22,37.18,37.22,13313.0,34.0628,34.0994,34.0628,34.0994,13313.0
2022-01-07 13:10:00,37.21,37.25,37.21,37.23,36781.0,34.0903,34.1269,34.0903,34.1086,36781.0
2022-01-07 13:15:00,37.23,37.26,37.22,37.24,37068.0,34.1086,34.1361,34.0994,34.1177,37068.0
2022-01-07 13:20:00,37.24,37.26,37.24,37.24,38154.0,34.1177,34.1361,34.1177,34.1177,38154.0
2022-01-07 13:25:00,37.25,37.27,37.23,37.27,183855.0,34.1269,34.1452,34.1086,34.1452,183855.0
2022-01-07 13:30:00,37.27,37.28,37.25,37.28,36590.0,34.1452,34.1544,34.1269,34.1544,36590.0
2022-01-07 13:35:00,37.28,37.3,37.27,37.3,15295.0,34.1544,34.1727,34.1452,34.1727,15295.0
2022-01-07 13:40:00,37.3,37.31,37.25,37.29,20449.0,34.1727,34.1819,34.1269,34.1636,20449.0
2022-01-07 13:45:00,37.3,37.31,37.27,37.27,47583.0,34.1727,34.1819,34.1452,34.1452,47583.0
2022-01-07 13:50:00,37.27,37.29,37.24,37.29,20375.0,34.1452,34.1636,34.1177,34.1636,20375.0
2022-01-07 13:55:00,37.29,37.34,37.28,37.34,41846.0,34.1636,34.2094,34.1544,34.2094,41846.0
2022-01-07 14:00:00,37.34,37.35,37.32,37.33,97940.0,34.2094,34.2185,34.191,34.2002,97940.0
2022-01-07 14:05:00,37.32,37.33,37.29,37.33,59130.0,34.191,34.2002,34.1636,34.2002,59130.0
2022-01-07 14:10:00,37.33,37.36,37.32,37.36,12516.0,34.2002,34.2277,34.191,34.2277,12516.0
2022-01-07 14:15:00,37.36,37.39,37.36,37.38,37411.0,34.2277,34.2552,34.2277,34.246,37411.0
2022-01-07 14:20:00,37.37,37.37,37.34,37.36,42907.0,34.2368,34.2368,34.2094,34.2277,42907.0
2022-01-07 14:25:00,37.36,37.36,37.31,37.31,25911.0,34.2277,34.2277,34.1819,34.1819,25911.0
2022-01-07 14:30:00,37.3,37.32,37.29,37.29,18249.0,34.1727,34.191,34.1636,34.1636,18249.0
2022-01-07 14:35:00,37.3,37.32,37.29,37.32,19314.0,34.1727,34.191,34.1636,34.191,19314.0
2022-01-07 14:40:00,37.32,37.32,37.29,37.3,15394.0,34.191,34.191,34.1636,34.1727,15394.0
2022-01-07 14:45:00,37.3,37.31,37.28,37.29,24120.0,34.1727,34.1819,34.1544,34.1636,24120.0
2022-01-07 14:50:00,37.29,37.31,37.29,37.3,17842.0,34.1636,34.1819,34.1636,34.1727,17842.0
2022-01-07 14:55:00,37.3,37.31,37.29,37.3,22657.0,34.1727,34.1819,34.1636,34.1727,22657.0
2022-01-07 15:00:00,37.3,37.31,37.29,37.31,15117.0,34.1727,34.1819,34.1636,34.1819,15117.0
2022-01-07 15:05:00,37.3,37.34,37.3,37.33,31012.0,34.1727,34.2094,34.1727,34.2002,31012.0
2022-01-07 15:10:00,37.34,37.34,37.31,37.33,47452.0,34.2094,34.2094,34.1819,34.2002,47452.0
2022-01-07 15:15:00,37.33,37.34,37.31,37.32,55976.0,34.2002,34.2094,34.1819,34.191,55976.0
2022-01-07 15:20:00,37.32,37.34,37.28,37.3,219833.0,34.191,34.2094,34.1544,34.1727,219833.0
2022-01-07 15:25:00,37.3,37.35,37.29,37.34,91491.0,34.1727,34.2185,34.1636,34.2094,91491.0
2022-01-07 15:30:00,37.34,37.35,37.29,37.3,49542.0,34.2094,34.2185,34.1636,34.1727,49542.0
2022-01-07 15:35:00,37.31,37.32,37.29,37.31,61588.0,34.1819,34.191,34.1636,34.1819,61588.0
2022-01-07 15:40:00,37.31,37.34,37.28,37.29,53533.0,34.1819,34.2094,34.1544,34.1636,53533.0
2022-01-07 15:45:00,37.29,37.35,37.28,37.34,111141.0,34.1636,34.2185,34.1544,34.2094,111141.0
2022-01-07 15:50:00,37.33,37.38,37.31,37.32,187419.0,34.2002,34.246,34.1819,34.191,187419.0
2022-01-07 15:55:00,37.32,37.32,37.29,37.31,305877.0,34.191,34.191,34.1636,34.1819,305877.0
2022-01-10 09:30:00,37.36,37.55,37.36,37.51,120767.0,34.2277,34.4018,34.2277,34.3651,120767.0
2022-01-10 09:35:00,37.5,37.5,37.4,37.44,47330.0,34.356,34.356,34.2643,34.301,47330.0
2022-01-10 09:40:00,37.44,37.44,37.28,37.29,66067.0,34.301,34.301,34.1544,34.1636,66067.0
2022-01-10 09:45:00,37.3,37.41,37.3,37.35,47199.0,34.1727,34.2735,34.1727,34.2185,47199.0
2022-01-10 09:50:00,37.34,37.39,37.33,37.34,51811.0,34.2094,34.2552,34.2002,34.2094,51811.0
2022-01-10 09:55:00,37.35,37.45,37.35,37.43,85047.0,34.2185,34.3101,34.2185,34.2918,85047.0
2022-01-10 10:00:00,37.42,37.52,37.4,37.52,87814.0,34.2827,34.3743,34.2643,34.3743,87814.0
2022-01-10 10:05:00,37.52,37.52,37.37,37.39,64570.0,34.3743,34.3743,34.2368,34.2552,64570.0
2022-01-10 10:10:00,37.39,37.45,37.35,37.39,47833.0,34.2552,34.3101,34.2185,34.2552,47833.0
2022-01-10 10:15:00,37.39,37.39,37.29,37.29,51348.0,34.2552,34.2552,34.1636,34.1636,51348.0
2022-01-10 10:20:00,37.29,37.33,37.28,37.29,18880.0,34.1636,34.2002,34.1544,34.1636,18880.0
2022-01-10 10:25:00,37.29,37.31,37.25,37.28,32225.0,34.1636,34.1819,34.1269,34.1544,32225.0
2022-01-10 10:30:00,37.29,37.34,37.26,37.33,40283.0,34.1636,34.2094,34.1361,34.2002,40283.0
2022-01-10 10:35:00,37.33,37.33,37.28,37.29,29769.0,34.2002,34.2002,34.1544,34.1636,29769.0
2022-01-10 10:40:00,37.3,37.34,37.3,37.32,39780.0,34.1727,34.2094,34.1727,34.191,39780.0
2022-01-10 10:45:00,37.33,37.37,37.33,37.34,37992.0,34.2002,34.2368,34.2002,34.2094,37992.0
2022-01-10 10:50:00,37.34,37.39,37.34,37.36,29836.0,34.2094,34.2552,34.2094,34.2277,29836.0
2022-01-10 10:55:00,37.36,37.37,37.33,37.36,32996.0,34.2277,34.2368,34.2002,34.2277,32996.0
2022-01-10 11:00:00,37.36,37.46,37.36,37.45,69725.0,34.2277,34.3193,34.2277,34.3101,69725.0
2022-01-10 11:05:00,37.45,37.48,37.4,37.44,32083.0,34.3101,34.3376,34.2643,34.301,32083.0
2022-01-10 11:10:00,37.44,37.46,37.38,37.39,140514.0,34.301,34.3193,34.246,34.2552,140514.0
2022-01-10 11:15:00,37.38,37.39,37.32,37.34,65777.0,34.246,34.2552,34.191,34.2094,65777.0
2022-01-10 11:20:00,37.34,37.35,37.24,37.25,40432.0,34.2094,34.2185,34.1177,34.1269,40432.0
2022-01-10 11:25:00,37.25,37.33,37.23,37.3,106287.0,34.1269,34.2002,34.1086,34.1727,106287.0
2022-01-10 11:30:00,37.3,37.31,37.18,37.19,56340.0,34.1727,34.1819,34.0628,34.0719,56340.0
2022-01-10 11:35:00,37.19,37.19,37.12,37.17,38622.0,34.0719,34.0719,34.0078,34.0536,38622.0
2022-01-10 11:40:00,37.17,37.21,37.16,37.18,77670.0,34.0536,34.0903,34.0445,34.0628,77670.0
2022-01-10 11:45:00,37.17,37.21,37.13,37.19,36535.0,34.0536,34.0903,34.017,34.0719,36535.0
2022-01-10 11:50:00,37.19,37.21,37.15,37.2,23125.0,34.0719,34.0903,34.0353,34.0811,23125.0
2022-01-10 11:55:00,37.2,37.21,37.16,37.18,48069.0,34.0811,34.0903,34.0445,34.0628,48069.0
2022-01-10 12:00:00,37.17,37.24,37.17,37.23,13049.0,34.0536,34.1177,34.0536,34.1086,13049.0
2022-01-10 12:05:00,37.23,37.26,37.21,37.23,34419.0,34.1086,34.1361,34.0903,34.1086,34419.0
2022-01-10 12:10:00,37.23,37.27,37.22,37.27,22207.0,34.1086,34.1452,34.0994,34.1452,22207.0
2022-01-10 12:15:00,37.27,37.27,37.23,37.26,20711.0,34.1452,34.1452,34.1086,34.1361,20711.0
2022-01-10 12:20:00,37.26,37.26,37.23,37.25,10840.0,34.1361,34.1361,34.1086,34.1269,10840.0
2022-01-10 12:25:00,37.25,37.28,37.24,37.28,25831.0,34.1269,34.1544,34.1177,34.1544,25831.0
2022-01-10 12:30:00,37.28,37.3,37.27,37.29,26083.0,34.1544,34.1727,34.1452,34.1636,26083.0
2022-01-10 12:35:00,37.29,37.33,37.27,37.31,23006.0,34.1636,34.2002,34.1452,34.1819,23006.0
2022-01-10 12:40:00,37.31,37.38,37.3,37.34,33962.0,34.1819,34.246,34.1727,34.2094,33962.0
2022-01-10 12:45:00,37.34,37.39,37.34,37.35,40900.0,34.2094,34.2552,34.2094,34.2185,40900.0
2022-01-10 12:50:00,37.35,37.42,37.34,37.39,37113.0,34.2185,34.2827,34.2094,34.2552,37113.0
2022-01-10 12:55:00,37.4,37.4,37.35,37.37,26167.0,34.2643,34.2643,34.2185,34.2368,26167.0
2022-01-10 13:00:00,37.38,37.39,37.34,37.34,44248.0,34.246,34.2552,34.2094,34.2094,44248.0
2022-01-10 13:05:00,37.34,37.35,37.32,37.35,21289.0,34.2094,34.2185,34.191,34.2185,21289.0
2022-01-10 13:10:00,37.36,37.36,37.32,37.32,9136.0,34.2277,34.2277,34.191,34.191,9136.0
2022-01-10 13:15:00,37.32,37.33,37.29,37.3,19462.0,34.191,34.2002,34.1636,34.1727,19462.0
2022-01-10 13:20:00,37.31,37.36,37.29,37.35,43226.0,34.1819,34.2277,34.1636,34.2185,43226.0
2022-01-10 13:25:00,37.34,37.39,37.34,37.35,71512.0,34.2094,34.2552,34.2094,34.2185,71512.0
2022-01-10 13:30:00,37.34,37.35,37.3,37.31,14985.0,34.2094,34.2185,34.1727,34.1819,14985.0
2022-01-10 13:35:00,37.31,37.33,37.28,37.29,36118.0,34.1819,34.2002,34.1544,34.1636,36118.0
2022-01-10 13:40:00,37.29,37.31,37.27,37.28,27215.0,34.1636,34.1819,34.1452,34.1544,27215.0
2022-01-10 13:45:00,37.28,37.36,37.27,37.35,53166.0,34.1544,34.2277,34.1452,34.2185,53166.0
2022-01-10 13:50:00,37.36,37.36,37.33,37.34,19299.0,34.2277,34.2277,34.2002,34.2094,19299.0
2022-01-10 13:55:00,37.34,37.35,37.3,37.35,28749.0,34.2094,34.2185,34.1727,34.2185,28749.0
2022-01-10 14:00:00,37.35,37.36,37.33,37.35,10346.0,34.2185,34.2277,34.2002,34.2185,10346.0
2022-01-10 14:05:00,37.36,37.42,37.34,37.42,41288.0,34.2277,34.2827,34.2094,34.2827,41288.0
2022-01-10 14:10:00,37.42,37.43,37.4,37.41,19145.0,34.2827,34.2918,34.2643,34.2735,19145.0
2022-01-10 14:15:00,37.41,37.5,37.41,37.48,69174.0,34.2735,34.356,34.2735,34.3376,69174.0
2022-01-10 14:20:00,37.48,37.5,37.44,37.5,192606.0,34.3376,34.356,34.301,34.356,192606.0
2022-01-10 14:25:00,37.5,37.5,37.45,37.45,62371.0,34.356,34.356,34.3101,34.3101,62371.0
2022-01-10 14:30:00,37.45,37.49,37.37,37.48,174381.0,34.3101,34.3468,34.2368,34.3376,174381.0
2022-01-10 14:35:00,37.48,37.5,37.41,37.45,333773.0,34.3376,34.356,34.2735,34.3101,333773.0
2022-01-10 14:40:00,37.46,37.48,37.34,37.37,122763.0,34.3193,34.3376,34.2094,34.2368,122763.0
2022-01-10 14:45:00,37.38,37.5,37.36,37.48,138063.0,34.246,34.356,34.2277,34.3376,138063.0
2022-01-10 14:50:00,37.48,37.52,37.43,37.45,155849.0,34.3376,34.3743,34.2918,34.3101,155849.0
2022-01-10 14:55:00,37.44,37.5,37.43,37.47,175104.0,34.301,34.356,34.2918,34.3285,175104.0
2022-01-10 15:00:00,37.47,37.5,37.45,37.46,210341.0,34.3285,34.356,34.3101,34.3193,210341.0
2022-01-10 15:05:00,37.46,37.48,37.41,37.47,409896.0,34.3193,34.3376,34.2735,34.3285,409896.0
2022-01-10 15:10:00,37.47,37.5,37.43,37.49,183716.0,34.3285,34.356,34.2918,34.3468,183716.0
2022-01-10 15:15:00,37.49,37.51,37.46,37.49,172836.0,34.3468,34.3651,34.3193,34.3468,172836.0
2022-01-10 15:20:00,37.48,37.5,37.39,37.39,190285.0,34.3376,34.356,34.2552,34.2552,190285.0
2022-01-10 15:25:00,37.39,37.4,37.28,37.29,101506.0,34.2552,34.2643,34.1544,34.1636,101506.0
2022-01-10 15:30:00,37.29,37.38,37.25,37.26,158623.0,34.1636,34.246,34.1269,34.1361,158623.0
2022-01-10 15:35:00,37.26,37.29,37.21,37.22,51021.0,34.1361,34.1636,34.0903,34.0994,51021.0
2022-01-10 15:40:00,37.23,37.3,37.2,37.23,91964.0,34.1086,34.1727,34.0811,34.1086,91964.0
2022-01-10 15:45:00,37.23,37.34,37.22,37.3,193111.0,34.1086,34.2094,34.0994,34.1727,193111.0
2022-01-10 15:50:00,37.3,37.35,37.3,37.3,126171.0,34.1727,34.2185,34.1727,34.1727,126171.0
2022-01-10 15:55:00,37.3,37.35,37.29,37.31,345787.0,34.1727,34.2185,34.1636,34.1819,345787.0
2022-01-11 09:30:00,37.2,37.3,37.14,37.25,103729.0,34.0811,34.1727,34.0261,34.1269,103729.0
2022-01-11 09:35:00,37.23,37.34,37.19,37.25,57433.0,34.1086,34.2094,34.0719,34.1269,57433.0
2022-01-11 09:40:00,37.25,37.27,37.18,37.19,63576.0,34.1269,34.1452,34.0628,34.0719,63576.0
2022-01-11 09:45:00,37.17,37.21,37.12,37.2,36824.0,34.0536,34.0903,34.0078,34.0811,36824.0
2022-01-11 09:50:00,37.19,37.21,37.11,37.13,67691.0,34.0719,34.0903,33.9986,34.017,67691.0
2022-01-11 09:55:00,37.13,37.19,37.07,37.07,125414.0,34.017,34.0719,33.962,33.962,125414.0
2022-01-11 10:00:00,37.08,37.1,37.0,37.1,18421.0,33.9712,33.9895,33.8979,33.9895,18421.0
2022-01-11 10:05:00,37.1,37.15,37.06,37.07,25766.0,33.9895,34.0353,33.9528,33.962,25766.0
2022-01-11 10:10:00,37.07,37.14,37.07,37.13,21606.0,33.962,34.0261,33.962,34.017,21606.0
2022-01-11 10:15:00,37.14,37.18,37.08,37.18,21905.0,34.0261,34.0628,33.9712,34.0628,21905.0
2022-01-11 10:20:00,37.18,37.21,37.11,37.11,45355.0,34.0628,34.0903,33.9986,33.9986,45355.0
2022-01-11 10:25:00,37.1,37.13,37.09,37.09,33596.0,33.9895,34.017,33.9803,33.9803,33596.0
2022-01-11 10:30:00,37.1,37.17,37.08,37.11,46274.0,33.9895,34.0536,33.9712,33.9986,46274.0
2022-01-11 10:35:00,37.1,37.17,37.09,37.15,39908.0,33.9895,34.0536,33.9803,34.0353,39908.0
2022-01-11 10:40:00,37.15,37.15,37.11,37.12,34915.0,34.0353,34.0353,33.9986,34.0078,34915.0
2022-01-11 10:45:00,37.11,37.19,37.11,37.18,37982.0,33.9986,34.0719,33.9986,34.0628,37982.0
2022-01-11 10:50:00,37.18,37.19,37.14,37.19,101100.0,34.0628,34.0719,34.0261,34.0719,101100.0
2022-01-11 10:55:00,37.19,37.28,37.16,37.25,107046.0,34.0719,34.1544,34.0445,34.1269,107046.0
2022-01-11 11:00:00,37.25,37.35,37.21,37.32,108057.0,34.1269,34.2185,34.0903,34.191,108057.0
2022-01-11 11:05:00,37.33,37.36,37.31,37.34,99886.0,34.2002,34.2277,34.1819,34.2094,99886.0
2022-01-11 11:10:00,37.34,37.39,37.33,37.36,82790.0,34.2094,34.2552,34.2002,34.2277,82790.0
2022-01-11 11:15:00,37.36,37.37,37.32,37.34,93870.0,34.2277,34.2368,34.191,34.2094,93870.0
2022-01-11 11:20:00,37.33,37.37,37.31,37.33,90345.0,34.2002,34.2368,34.1819,34.2002,90345.0
2022-01-11 11:25:00,37.33,37.36,37.33,37.34,28780.0,34.2002,34.2277,34.2002,34.2094,28780.0
2022-01-11 11:30:00,37.35,37.37,37.35,37.37,27980.0,34.2185,34.2368,34.2185,34.2368,27980.0
2022-01-11 11:35:00,37.37,37.42,37.36,37.41,62855.0,34.2368,34.2827,34.2277,34.2735,62855.0
2022-01-11 11:40:00,37.42,37.46,37.39,37.42,90349.0,34.2827,34.3193,34.2552,34.2827,90349.0
2022-01-11 11:45:00,37.43,37.46,37.36,37.37,66408.0,34.2918,34.3193,34.2277,34.2368,66408.0
2022-01-11 11:50:00,37.38,37.43,37.38,37.43,20481.0,34.246,34.2918,34.246,34.2918,20481.0
2022-01-11 11:55:00,37.44,37.49,37.42,37.49,44704.0,34.301,34.3468,34.2827,34.3468,44704.0
2022-01-11 12:00:00,37.48,37.54,37.47,37.54,24356.0,34.3376,34.3926,34.3285,34.3926,24356.0
2022-01-11 12:05:00,37.54,37.57,37.51,37.51,43306.0,34.3926,34.4201,34.3651,34.3651,43306.0
2022-01-11 12:10:00,37.51,37.53,37.5,37.52,28015.0,34.3651,34.3834,34.356,34.3743,28015.0
2022-01-11 12:15:00,37.52,37.54,37.49,37.53,135443.0,34.3743,34.3926,34.3468,34.3834,135443.0
2022-01-11 12:20:00,37.53,37.54,37.51,37.54,19720.0,34.3834,34.3926,34.3651,34.3926,19720.0
2022-01-11 12:25:00,37.54,37.59,37.54,37.58,47451.0,34.3926,34.4384,34.3926,34.4292,47451.0
2022-01-11 12:30:00,37.58,37.6,37.57,37.59,12493.0,34.4292,34.4476,34.4201,34.4384,12493.0
2022-01-11 12:35:00,37.59,37.62,37.58,37.6,22931.0,34.4384,34.4659,34.4292,34.4476,22931.0
2022-01-11 12:40:00,37.59,37.62,37.59,37.6,28049.0,34.4384,34.4659,34.4384,34.4476,28049.0
2022-01-11 12:45:00,37.6,37.61,37.57,37.6,23684.0,34.4476,34.4567,34.4201,34.4476,23684.0
2022-01-11 12:50:00,37.6,37.61,37.57,37.58,18200.0,34.4476,34.4567,34.4201,34.4292,18200.0
2022-01-11 12:55:00,37.57,37.61,37.57,37.59,25087.0,34.4201,34.4567,34.4201,34.4384,25087.0
2022-01-11 13:00:00,37.59,37.64,37.57,37.64,47536.0,34.4384,34.4842,34.4201,34.4842,47536.0
2022-01-11 13:05:00,37.63,37.67,37.63,37.66,51453.0,34.4751,34.5117,34.4751,34.5025,51453.0
2022-01-11 13:10:00,37.67,37.68,37.66,37.68,19221.0,34.5117,34.5209,34.5025,34.5209,19221.0
2022-01-11 13:15:00,37.68,37.72,37.68,37.72,27976.0,34.5209,34.5575,34.5209,34.5575,27976.0
2022-01-11 13:20:00,37.71,37.73,37.69,37.71,55313.0,34.5483,34.5667,34.53,34.5483,55313.0
2022-01-11 13:25:00,37.7,37.73,37.69,37.7,42189.0,34.5392,34.5667,34.53,34.5392,42189.0
2022-01-11 13:30:00,37.7,37.73,37.69,37.73,35158.0,34.5392,34.5667,34.53,34.5667,35158.0
2022-01-11 13:35:00,37.73,37.76,37.72,37.76,28280.0,34.5667,34.5942,34.5575,34.5942,28280.0
2022-01-11 13:40:00,37.75,37.78,37.74,37.77,48617.0,34.585,34.6125,34.5758,34.6033,48617.0
2022-01-11 13:45:00,37.77,37.81,37.77,37.8,27719.0,34.6033,34.64,34.6033,34.6308,27719.0
2022-01-11 13:50:00,37.8,37.87,37.8,37.87,138387.0,34.6308,34.6949,34.6308,34.6949,138387.0
2022-01-11 13:55:00,37.87,37.89,37.78,37.8,167559.0,34.6949,34.7133,34.6125,34.6308,167559.0
2022-01-11 14:00:00,37.8,37.8,37.67,37.67,65015.0,34.6308,34.6308,34.5117,34.5117,65015.0
2022-01-11 14:05:00,37.66,37.68,37.52,37.55,108536.0,34.5025,34.5209,34.3743,34.4018,108536.0
2022-01-11 14:10:00,37.54,37.65,37.53,37.65,138429.0,34.3926,34.4934,34.3834,34.4934,138429.0
2022-01-11 14:15:00,37.65,37.68,37.64,37.66,29069.0,34.4934,34.5209,34.4842,34.5025,29069.0
2022-01-11 14:20:00,37.66,37.69,37.66,37.67,35754.0,34.5025,34.53,34.5025,34.5117,35754.0
2022-01-11 14:25:00,37.67,37.7,37.66,37.69,19123.0,34.5117,34.5392,34.5025,34.53,19123.0
2022-01-11 14:30:00,37.69,37.71,37.66,37.66,49406.0,34.53,34.5483,34.5025,34.5025,49406.0
2022-01-11 14:35:00,37.66,37.69,37.66,37.69,15830.0,34.5025,34.53,34.5025,34.53,15830.0
2022-01-11 14:40:00,37.69,37.71,37.64,37.65,57747.0,34.53,34.5483,34.4842,34.4934,57747.0
2022-01-11 14:45:00,37.65,37.7,37.65,37.7,42162.0,34.4934,34.5392,34.4934,34.5392,42162.0
2022-01-11 14:50:00,37.7,37.7,37.63,37.66,72719.0,34.5392,34.5392,34.4751,34.5025,72719.0
2022-01-11 14:55:00,37.66,37.72,37.66,37.72,34044.0,34.5025,34.5575,34.5025,34.5575,34044.0
2022-01-11 15:00:00,37.72,37.75,37.71,37.73,85323.0,34.5575,34.585,34.5483,34.5667,85323.0
2022-01-11 15:05:00,37.73,37.76,37.73,37.75,105974.0,34.5667,34.5942,34.5667,34.585,105974.0
2022-01-11 15:10:00,37.76,37.77,37.73,37.73,34992.0,34.5942,34.6033,34.5667,34.5667,34992.0
2022-01-11 15:15:00,37.73,37.77,37.73,37.76,49546.0,34.5667,34.6033,34.5667,34.5942,49546.0
2022-01-11 15:20:00,37.76,37.83,37.75,37.83,70228.0,34.5942,34.6583,34.585,34.6583,70228.0
2022-01-11 15:25:00,37.83,37.88,37.82,37.86,137679.0,34.6583,34.7041,34.6491,34.6858,137679.0
2022-01-11 15:30:00,37.86,37.9,37.84,37.87,197362.0,34.6858,34.7224,34.6674,34.6949,197362.0
2022-01-11 15:35:00,37.88,37.9,37.81,37.84,216461.0,34.7041,34.7224,34.64,34.6674,216461.0
2022-01-11 15:40:00,37.83,37.83,37.78,37.79,60737.0,34.6583,34.6583,34.6125,34.6216,60737.0
2022-01-11 15:45:00,37.78,37.82,37.75,37.8,183992.0,34.6125,34.6491,34.585,34.6308,183992.0
2022-01-11 15:50:00,37.81,37.85,37.73,37.84,414829.0,34.64,34.6766,34.5667,34.6674,414829.0
2022-01-11 15:55:00,37.84,37.9,37.81,37.84,835003.0,34.6674,34.7224,34.64,34.6674,835003.0
2022-01-12 09:30:00,37.63,37.84,37.55,37.72,62189.0,34.4751,34.6674,34.4018,34.5575,62189.0
2022-01-12 09:35:00,37.74,37.75,37.61,37.72,41484.0,34.5758,34.585,34.4567,34.5575,41484.0
2022-01-12 09:40:00,37.72,37.79,37.69,37.77,28738.0,34.5575,34.6216,34.53,34.6033,28738.0
2022-01-12 09:45:00,37.78,37.86,37.77,37.78,28941.0,34.6125,34.6858,34.6033,34.6125,28941.0
2022-01-12 09:50:00,37.77,37.8,37.76,37.8,21970.0,34.6033,34.6308,34.5942,34.6308,21970.0
2022-01-12 09:55:00,37.81,37.81,37.74,37.79,20939.0,34.64,34.64,34.5758,34.6216,20939.0
2022-01-12 10:00:00,37.78,37.83,37.78,37.82,44924.0,34.6125,34.6583,34.6125,34.6491,44924.0
2022-01-12 10:05:00,37.82,37.9,37.79,37.88,201113.0,34.6491,34.7224,34.6216,34.7041,201113.0
2022-01-12 10:10:00,37.87,37.88,37.68,37.78,62022.0,34.6949,34.7041,34.5209,34.6125,62022.0
2022-01-12 10:15:00,37.78,37.85,37.77,37.8,20543.0,34.6125,34.6766,34.6033,34.6308,20543.0
2022-01-12 10:20:00,37.81,37.85,37.78,37.83,74953.0,34.64,34.6766,34.6125,34.6583,74953.0
2022-01-12 10:25:00,37.83,37.97,37.83,37.95,180502.0,34.6583,34.7865,34.6583,34.7682,180502.0
2022-01-12 10:30:00,37.95,37.96,37.76,37.77,67485.0,34.7682,34.7774,34.5942,34.6033,67485.0
2022-01-12 10:35:00,37.77,37.96,37.75,37.84,204792.0,34.6033,34.7774,34.585,34.6674,204792.0
2022-01-12 10:40:00,37.84,37.9,37.79,37.86,152783.0,34.6674,34.7224,34.6216,34.6858,152783.0
2022-01-12 10:45:00,37.86,37.86,37.75,37.75,70746.0,34.6858,34.6858,34.585,34.585,70746.0
2022-01-12 10:50:00,37.75,37.85,37.71,37.84,97608.0,34.585,34.6766,34.5483,34.6674,97608.0
2022-01-12 10:55:00,37.83,37.89,37.82,37.88,80230.0,34.6583,34.7133,34.6491,34.7041,80230.0
2022-01-12 11:00:00,37.88,37.98,37.86,37.98,114260.0,34.7041,34.7957,34.6858,34.7957,114260.0
2022-01-12 11:05:00,37.98,38.0,37.92,37.95,95810.0,34.7957,34.814,34.7407,34.7682,95810.0
2022-01-12 11:10:00,37.95,38.0,37.87,37.9,158828.0,34.7682,34.814,34.6949,34.7224,158828.0
2022-01-12 11:15:00,37.9,37.98,37.86,37.95,111950.0,34.7224,34.7957,34.6858,34.7682,111950.0
2022-01-12 11:20:00,37.96,37.98,37.89,37.97,314031.0,34.7774,34.7957,34.7133,34.7865,314031.0
2022-01-12 11:25:00,37.97,38.02,37.95,38.01,97087.0,34.7865,34.8324,34.7682,34.8232,97087.0
2022-01-12 11:30:00,38.02,38.02,37.95,37.97,67644.0,34.8324,34.8324,34.7682,34.7865,67644.0
2022-01-12 11:35:00,37.97,38.03,37.88,37.89,75632.0,34.7865,34.8415,34.7041,34.7133,75632.0
2022-01-12 11:40:00,37.88,37.91,37.82,37.9,112481.0,34.7041,34.7316,34.6491,34.7224,112481.0
2022-01-12 11:45:00,37.9,37.95,37.89,37.94,122572.0,34.7224,34.7682,34.7133,34.7591,122572.0
2022-01-12 11:50:00,37.93,38.01,37.91,37.98,165087.0,34.7499,34.8232,34.7316,34.7957,165087.0
2022-01-12 11:55:00,37.97,38.01,37.96,38.01,197834.0,34.7865,34.8232,34.7774,34.8232,197834.0
2022-01-12 12:00:00,38.01,38.01,37.96,37.98,56900.0,34.8232,34.8232,34.7774,34.7957,56900.0
2022-01-12 12:05:00,37.98,38.0,37.96,37.98,136293.0,34.7957,34.814,34.7774,34.7957,136293.0
2022-01-12 12:10:00,37.98,38.01,37.97,38.0,56065.0,34.7957,34.8232,34.7865,34.814,56065.0
2022-01-12 12:15:00,38.0,38.02,37.98,38.02,20475.0,34.814,34.8324,34.7957,34.8324,20475.0
2022-01-12 12:20:00,38.02,38.02,37.94,37.98,87707.0,34.8324,34.8324,34.7591,34.7957,87707.0
2022-01-12 12:25:00,37.97,37.99,37.94,37.95,30302.0,34.7865,34.8049,34.7591,34.7682,30302.0
2022-01-12 12:30:00,37.95,37.99,37.94,37.94,96693.0,34.7682,34.8049,34.7591,34.7591,96693.0
2022-01-12 12:35:00,37.94,37.96,37.89,37.9,51488.0,34.7591,34.7774,34.7133,34.7224,51488.0
2022-01-12 12:40:00,37.9,37.93,37.89,37.93,32036.0,34.7224,34.7499,34.7133,34.7499,32036.0
2022-01-12 12:45:00,37.93,37.94,37.9,37.9,19612.0,34.7499,34.7591,34.7224,34.7224,19612.0
2022-01-12 12:50:00,37.91,37.95,37.91,37.95,24229.0,34.7316,34.7682,34.7316,34.7682,24229.0
2022-01-12 12:55:00,37.95,37.97,37.94,37.95,44012.0,34.7682,34.7865,34.7591,34.7682,44012.0
2022-01-12 13:00:00,37.95,37.98,37.95,37.97,19495.0,34.7682,34.7957,34.7682,34.7865,19495.0
2022-01-12 13:05:00,37.98,37.99,37.96,37.96,47617.0,34.7957,34.8049,34.7774,34.7774,47617.0
2022-01-12 13:10:00,37.95,37.99,37.95,37.98,229205.0,34.7682,34.8049,34.7682,34.7957,229205.0
2022-01-12 13:15:00,37.98,37.99,37.94,37.95,25352.0,34.7957,34.8049,34.7591,34.7682,25352.0
2022-01-12 13:20:00,37.95,37.97,37.94,37.95,10673.0,34.7682,34.7865,34.7591,34.7682,10673.0
2022-01-12 13:25:00,37.95,37.96,37.9,37.91,16243.0,34.7682,34.7774,34.7224,34.7316,16243.0
2022-01-12 13:30:00,37.91,37.95,37.87,37.93,173362.0,34.7316,34.7682,34.6949,34.7499,173362.0
2022-01-12 13:35:00,37.93,37.94,37.8,37.84,272640.0,34.7499,34.7591,34.6308,34.6674,272640.0
2022-01-12 13:40:00,37.84,37.85,37.83,37.84,23052.0,34.6674,34.6766,34.6583,34.6674,23052.0
2022-01-12 13:45:00,37.85,37.9,37.84,37.9,135497.0,34.6766,34.7224,34.6674,34.7224,135497.0
2022-01-12 13:50:00,37.89,37.91,37.86,37.9,59529.0,34.7133,34.7316,34.6858,34.7224,59529.0
2022-01-12 13:55:00,37.89,37.92,37.89,37.91,28193.0,34.7133,34.7407,34.7133,34.7316,28193.0
2022-01-12 14:00:00,37.91,37.92,37.82,37.84,31971.0,34.7316,34.7407,34.6491,34.6674,31971.0
2022-01-12 14:05:00,37.84,37.89,37.81,37.81,109361.0,34.6674,34.7133,34.64,34.64,109361.0
2022-01-12 14:10:00,37.81,37.82,37.72,37.74,28024.0,34.64,34.6491,34.5575,34.5758,28024.0
2022-01-12 14:15:00,37.73,37.77,37.72,37.75,25354.0,34.5667,34.6033,34.5575,34.585,25354.0
2022-01-12 14:20:00,37.74,37.75,37.72,37.75,17304.0,34.5758,34.585,34.5575,34.585,17304.0
2022-01-12 14:25:00,37.75,37.77,37.74,37.75,18587.0,34.585,34.6033,34.5758,34.585,18587.0
2022-01-12 14:30:00,37.76,37.77,37.74,37.77,24838.0,34.5942,34.6033,34.5758,34.6033,24838.0
2022-01-12 14:35:00,37.77,37.77,37.72,37.73,15934.0,34.6033,34.6033,34.5575,34.5667,15934.0
2022-01-12 14:40:00,37.73,37.76,37.72,37.74,44897.0,34.5667,34.5942,34.5575,34.5758,44897.0
2022-01-12 14:45:00,37.74,37.85,37.73,37.85,95520.0,34.5758,34.6766,34.5667,34.6766,95520.0
2022-01-12 14:50:00,37.86,37.88,37.84,37.85,122697.0,34.6858,34.7041,34.6674,34.6766,122697.0
2022-01-12 14:55:00,37.85,37.87,37.85,37.85,20654.0,34.6766,34.6949,34.6766,34.6766,20654.0
2022-01-12 15:00:00,37.85,37.85,37.79,37.83,55673.0,34.6766,34.6766,34.6216,34.6583,55673.0
2022-01-12 15:05:00,37.82,37.82,37.78,37.79,34670.0,34.6491,34.6491,34.6125,34.6216,34670.0
2022-01-12 15:10:00,37.8,37.86,37.8,37.84,23262.0,34.6308,34.6858,34.6308,34.6674,23262.0
2022-01-12 15:15:00,37.84,37.88,37.84,37.85,26791.0,34.6674,34.7041,34.6674,34.6766,26791.0
2022-01-12 15:20:00,37.86,37.89,37.84,37.88,27106.0,34.6858,34.7133,34.6674,34.7041,27106.0
2022-01-12 15:25:00,37.88,37.94,37.88,37.91,285865.0,34.7041,34.7591,34.7041,34.7316,285865.0
2022-01-12 15:30:00,37.91,37.92,37.85,37.86,67093.0,34.7316,34.7407,34.6766,34.6858,67093.0
2022-01-12 15:35:00,37.86,37.87,37.84,37.85,60417.0,34.6858,34.6949,34.6674,34.6766,60417.0
2022-01-12 15:40:00,37.85,37.87,37.83,37.86,110824.0,34.6766,34.6949,34.6583,34.6858,110824.0
2022-01-12 15:45:00,37.86,37.93,37.86,37.91,188474.0,34.6858,34.7499,34.6858,34.7316,188474.0
2022-01-12 15:50:00,37.91,37.99,37.91,37.98,191443.0,34.7316,34.8049,34.7316,34.7957,191443.0
2022-01-12 15:55:00,37.98,38.02,37.95,38.01,493705.0,34.7957,34.8324,34.7682,34.8232,493705.0
2022-01-13 09:30:00,38.07,38.08,37.86,37.98,76661.0,34.8782,34.8873,34.6858,34.7957,76661.0
2022-01-13 09:35:00,37.98,38.15,37.98,38.13,95351.0,34.7957,34.9515,34.7957,34.9331,95351.0
2022-01-13 09:40:00,38.14,38.18,38.11,38.12,28993.0,34.9423,34.9789,34.9148,34.924,28993.0
2022-01-13 09:45:00,38.12,38.13,37.99,38.04,31225.0,34.924,34.9331,34.8049,34.8507,31225.0
2022-01-13 09:50:00,38.04,38.09,38.01,38.05,38786.0,34.8507,34.8965,34.8232,34.8598,38786.0
2022-01-13 09:55:00,38.04,38.14,38.01,38.06,117881.0,34.8507,34.9423,34.8232,34.869,117881.0
2022-01-13 10:00:00,38.06,38.13,38.04,38.13,30658.0,34.869,34.9331,34.8507,34.9331,30658.0
2022-01-13 10:05:00,38.13,38.16,38.11,38.16,13650.0,34.9331,34.9606,34.9148,34.9606,13650.0
2022-01-13 10:10:00,38.15,38.18,38.11,38.16,77031.0,34.9515,34.9789,34.9148,34.9606,77031.0
2022-01-13 10:15:00,38.16,38.21,38.08,38.2,76595.0,34.9606,35.0064,34.8873,34.9973,76595.0
2022-01-13 10:20:00,38.2,38.22,38.15,38.16,29996.0,34.9973,35.0156,34.9515,34.9606,29996.0
2022-01-13 10:25:00,38.16,38.24,38.15,38.23,18644.0,34.9606,35.0339,34.9515,35.0247,18644.0
2022-01-13 10:30:00,38.23,38.29,38.23,38.27,101215.0,35.0247,35.0797,35.0247,35.0614,101215.0
2022-01-13 10:35:00,38.27,38.28,38.21,38.25,99847.0,35.0614,35.0706,35.0064,35.0431,99847.0
2022-01-13 10:40:00,38.25,38.29,38.22,38.25,114995.0,35.0431,35.0797,35.0156,35.0431,114995.0
2022-01-13 10:45:00,38.25,38.28,38.23,38.28,31791.0,35.0431,35.0706,35.0247,35.0706,31791.0
2022-01-13 10:50:00,38.27,38.28,38.23,38.25,41362.0,35.0614,35.0706,35.0247,35.0431,41362.0
2022-01-13 10:55:00,38.25,38.26,38.21,38.26,37391.0,35.0431,35.0522,35.0064,35.0522,37391.0
2022-01-13 11:00:00,38.26,38.27,38.24,38.27,64977.0,35.0522,35.0614,35.0339,35.0614,64977.0
2022-01-13 11:05:00,38.27,38.29,38.24,38.27,44773.0,35.0614,35.0797,35.0339,35.0614,44773.0
2022-01-13 11:10:00,38.27,38.28,38.19,38.2,23243.0,35.0614,35.0706,34.9881,34.9973,23243.0
2022-01-13 11:15:00,38.2,38.2,38.17,38.18,10709.0,34.9973,34.9973,34.9698,34.9789,10709.0
2022-01-13 11:20:00,38.18,38.2,38.17,38.19,18328.0,34.9789,34.9973,34.9698,34.9881,18328.0
2022-01-13 11:25:00,38.19,38.25,38.19,38.25,19778.0,34.9881,35.0431,34.9881,35.0431,19778.0
2022-01-13 11:30:00,38.24,38.25,38.21,38.21,16937.0,35.0339,35.0431,35.0064,35.0064,16937.0
2022-01-13 11:35:00,38.2,38.25,38.2,38.23,25920.0,34.9973,35.0431,34.9973,35.0247,25920.0
2022-01-13 11:40:00,38.24,38.28,38.22,38.27,90431.0,35.0339,35.0706,35.0156,35.0614,90431.0
2022-01-13 11:45:00,38.27,38.29,38.25,38.27,44002.0,35.0614,35.0797,35.0431,35.0614,44002.0
2022-01-13 11:50:00,38.26,38.29,38.23,38.26,118384.0,35.0522,35.0797,35.0247,35.0522,118384.0
2022-01-13 11:55:00,38.27,38.3,38.26,38.3,38879.0,35.0614,35.0889,35.0522,35.0889,38879.0
2022-01-13 12:00:00,38.3,38.35,38.29,38.3,90597.0,35.0889,35.1347,35.0797,35.0889,90597.0
2022-01-13 12:05:00,38.3,38.33,38.28,38.29,21652.0,35.0889,35.1164,35.0706,35.0797,21652.0
2022-01-13 12:10:00,38.28,38.3,38.26,38.26,49212.0,35.0706,35.0889,35.0522,35.0522,49212.0
2022-01-13 12:15:00,38.26,38.26,38.11,38.12,59567.0,35.0522,35.0522,34.9148,34.924,59567.0
2022-01-13 12:20:00,38.13,38.13,38.08,38.13,44466.0,34.9331,34.9331,34.8873,34.9331,44466.0
2022-01-13 12:25:00,38.13,38.16,38.09,38.15,70065.0,34.9331,34.9606,34.8965,34.9515,70065.0
2022-01-13 12:30:00,38.15,38.19,38.11,38.19,51966.0,34.9515,34.9881,34.9148,34.9881,51966.0
2022-01-13 12:35:00,38.19,38.26,38.18,38.26,50188.0,34.9881,35.0522,34.9789,35.0522,50188.0
2022-01-13 12:40:00,38.26,38.28,38.25,38.27,23320.0,35.0522,35.0706,35.0431,35.0614,23320.0
2022-01-13 12:45:00,38.27,38.31,38.27,38.3,50958.0,35.0614,35.098,35.0614,35.0889,50958.0
2022-01-13 12:50:00,38.3,38.34,38.29,38.3,37653.0,35.0889,35.1255,35.0797,35.0889,37653.0
2022-01-13 12:55:00,38.3,38.31,38.26,38.3,23869.0,35.0889,35.098,35.0522,35.0889,23869.0
2022-01-13 13:00:00,38.3,38.36,38.29,38.36,45232.0,35.0889,35.1438,35.0797,35.1438,45232.0
2022-01-13 13:05:00,38.35,38.39,38.34,38.36,30482.0,35.1347,35.1713,35.1255,35.1438,30482.0
2022-01-13 13:10:00,38.36,38.38,38.35,38.37,16312.0,35.1438,35.1622,35.1347,35.153,16312.0
2022-01-13 13:15:00,38.38,38.42,38.36,38.4,47133.0,35.1622,35.1988,35.1438,35.1805,47133.0
2022-01-13 13:20:00,38.41,38.43,38.4,38.41,27335.0,35.1897,35.208,35.1805,35.1897,27335.0
2022-01-13 13:25:00,38.41,38.43,38.38,38.42,42319.0,35.1897,35.208,35.1622,35.1988,42319.0
2022-01-13 13:30:00,38.43,38.45,38.42,38.44,33365.0,35.208,35.2263,35.1988,35.2171,33365.0
2022-01-13 13:35:00,38.44,38.45,38.34,38.34,64047.0,35.2171,35.2263,35.1255,35.1255,64047.0
2022-01-13 13:40:00,38.34,38.35,38.27,38.29,44694.0,35.1255,35.1347,35.0614,35.0797,44694.0
2022-01-13 13:45:00,38.29,38.33,38.28,38.29,39201.0,35.0797,35.1164,35.0706,35.0797,39201.0
2022-01-13 13:50:00,38.29,38.29,38.24,38.29,74752.0,35.0797,35.0797,35.0339,35.0797,74752.0
2022-01-13 13:55:00,38.28,38.32,38.28,38.31,47685.0,35.0706,35.1072,35.0706,35.098,47685.0
2022-01-13 14:00:00,38.31,38.35,38.31,38.33,51772.0,35.098,35.1347,35.098,35.1164,51772.0
2022-01-13 14:05:00,38.34,38.35,38.33,38.34,11001.0,35.1255,35.1347,35.1164,35.1255,11001.0
2022-01-13 14:10:00,38.34,38.37,38.33,38.36,43502.0,35.1255,35.153,35.1164,35.1438,43502.0
2022-01-13 14:15:00,38.36,38.37,38.28,38.3,36515.0,35.1438,35.153,35.0706,35.0889,36515.0
2022-01-13 14:20:00,38.3,38.31,38.23,38.3,87032.0,35.0889,35.098,35.0247,35.0889,87032.0
2022-01-13 14:25:00,38.3,38.32,38.28,38.31,43164.0,35.0889,35.1072,35.0706,35.098,43164.0
2022-01-13 14:30:00,38.31,38.33,38.28,38.3,59075.0,35.098,35.1164,35.0706,35.0889,59075.0
2022-01-13 14:35:00,38.3,38.33,38.29,38.3,44192.0,35.0889,35.1164,35.0797,35.0889,44192.0
2022-01-13 14:40:00,38.31,38.33,38.29,38.32,61554.0,35.098,35.1164,35.0797,35.1072,61554.0
2022-01-13 14:45:00,38.32,38.33,38.29,38.3,56217.0,35.1072,35.1164,35.0797,35.0889,56217.0
2022-01-13 14:50:00,38.3,38.33,38.3,38.32,20535.0,35.0889,35.1164,35.0889,35.1072,20535.0
2022-01-13 14:55:00,38.32,38.32,38.29,38.3,39948.0,35.1072,35.1072,35.0797,35.0889,39948.0
2022-01-13 15:00:00,38.3,38.31,38.25,38.3,73517.0,35.0889,35.098,35.0431,35.0889,73517.0
2022-01-13 15:05:00,38.3,38.31,38.26,38.28,84560.0,35.0889,35.098,35.0522,35.0706,84560.0
2022-01-13 15:10:00,38.28,38.3,38.27,38.3,114792.0,35.0706,35.0889,35.0614,35.0889,114792.0
2022-01-13 15:15:00,38.3,38.36,38.3,38.32,62622.0,35.0889,35.1438,35.0889,35.1072,62622.0
2022-01-13 15:20:00,38.32,38.33,38.29,38.3,98968.0,35.1072,35.1164,35.0797,35.0889,98968.0
2022-01-13 15:25:00,38.3,38.35,38.29,38.34,101838.0,35.0889,35.1347,35.0797,35.1255,101838.0
2022-01-13 15:30:00,38.34,38.4,38.33,38.4,100609.0,35.1255,35.1805,35.1164,35.1805,100609.0
2022-01-13 15:35:00,38.4,38.45,38.37,38.38,164699.0,35.1805,35.2263,35.153,35.1622,164699.0
2022-01-13 15:40:00,38.38,38.39,38.29,38.33,190885.0,35.1622,35.1713,35.0797,35.1164,190885.0
2022-01-13 15:45:00,38.32,38.36,38.3,38.36,189967.0,35.1072,35.1438,35.0889,35.1438,189967.0
2022-01-13 15:50:00,38.36,38.37,38.3,38.34,463108.0,35.1438,35.153,35.0889,35.1255,463108.0
2022-01-13 15:55:00,38.34,38.51,38.33,38.48,1185454.0,35.1255,35.2813,35.1164,35.2538,1185454.0
2022-01-14 09:30:00,38.46,38.49,38.27,38.32,102905.0,35.2355,35.2629,35.0614,35.1072,102905.0
2022-01-14 09:35:00,38.29,38.29,38.17,38.27,34536.0,35.0797,35.0797,34.9698,35.0614,34536.0
2022-01-14 09:40:00,38.28,38.33,38.25,38.33,51476.0,35.0706,35.1164,35.0431,35.1164,51476.0
2022-01-14 09:45:00,38.33,38.47,38.32,38.43,58800.0,35.1164,35.2446,35.1072,35.208,58800.0
2022-01-14 09:50:00,38.43,38.49,38.37,38.49,49253.0,35.208,35.2629,35.153,35.2629,49253.0
2022-01-14 09:55:00,38.49,38.57,38.47,38.56,30218.0,35.2629,35.3362,35.2446,35.3271,30218.0
2022-01-14 10:00:00,38.56,38.61,38.53,38.59,88668.0,35.3271,35.3729,35.2996,35.3546,88668.0
2022-01-14 10:05:00,38.59,38.61,38.53,38.58,45258.0,35.3546,35.3729,35.2996,35.3454,45258.0
2022-01-14 10:10:00,38.58,38.59,38.56,38.59,42190.0,35.3454,35.3546,35.3271,35.3546,42190.0
2022-01-14 10:15:00,38.59,38.61,38.53,38.61,203496.0,35.3546,35.3729,35.2996,35.3729,203496.0
2022-01-14 10:20:00,38.61,38.62,38.57,38.61,48464.0,35.3729,35.382,35.3362,35.3729,48464.0
2022-01-14 10:25:00,38.61,38.65,38.53,38.61,53430.0,35.3729,35.4095,35.2996,35.3729,53430.0
2022-01-14 10:30:00,38.59,38.63,38.57,38.61,39018.0,35.3546,35.3912,35.3362,35.3729,39018.0
2022-01-14 10:35:00,38.61,38.61,38.56,38.6,37741.0,35.3729,35.3729,35.3271,35.3637,37741.0
2022-01-14 10:40:00,38.6,38.63,38.58,38.62,63055.0,35.3637,35.3912,35.3454,35.382,63055.0
2022-01-14 10:45:00,38.62,38.66,38.6,38.62,70329.0,35.382,35.4187,35.3637,35.382,70329.0
2022-01-14 10:50:00,38.61,38.71,38.59,38.71,52798.0,35.3729,35.4645,35.3546,35.4645,52798.0
2022-01-14 10:55:00,38.7,38.78,38.7,38.78,50745.0,35.4553,35.5286,35.4553,35.5286,50745.0
2022-01-14 11:00:00,38.78,38.85,38.77,38.83,113740.0,35.5286,35.5928,35.5195,35.5744,113740.0
2022-01-14 11:05:00,38.83,38.83,38.75,38.82,70086.0,35.5744,35.5744,35.5011,35.5653,70086.0
2022-01-14 11:10:00,38.82,38.83,38.76,38.79,74782.0,35.5653,35.5744,35.5103,35.5378,74782.0
2022-01-14 11:15:00,38.79,38.83,38.77,38.82,62799.0,35.5378,35.5744,35.5195,35.5653,62799.0
2022-01-14 11:20:00,38.83,38.85,38.79,38.84,64904.0,35.5744,35.5928,35.5378,35.5836,64904.0
2022-01-14 11:25:00,38.84,38.88,38.82,38.86,58897.0,35.5836,35.6202,35.5653,35.6019,58897.0
2022-01-14 11:30:00,38.86,38.9,38.82,38.84,71358.0,35.6019,35.6386,35.5653,35.5836,71358.0
2022-01-14 11:35:00,38.85,38.88,38.81,38.84,70095.0,35.5928,35.6202,35.5561,35.5836,70095.0
2022-01-14 11:40:00,38.84,38.93,38.83,38.92,41887.0,35.5836,35.6661,35.5744,35.6569,41887.0
2022-01-14 11:45:00,38.92,38.96,38.92,38.96,40605.0,35.6569,35.6935,35.6569,35.6935,40605.0
2022-01-14 11:50:00,38.96,39.0,38.95,39.0,47170.0,35.6935,35.7302,35.6844,35.7302,47170.0
2022-01-14 11:55:00,39.0,39.02,38.95,38.98,69522.0,35.7302,35.7485,35.6844,35.7119,69522.0
2022-01-14 12:00:00,38.97,39.01,38.94,38.98,33687.0,35.7027,35.7393,35.6752,35.7119,33687.0
2022-01-14 12:05:00,38.98,39.03,38.97,39.0,49507.0,35.7119,35.7577,35.7027,35.7302,49507.0
2022-01-14 12:10:00,38.99,39.03,38.98,38.98,66323.0,35.721,35.7577,35.7119,35.7119,66323.0
2022-01-14 12:15:00,38.98,39.01,38.94,38.94,34223.0,35.7119,35.7393,35.6752,35.6752,34223.0
2022-01-14 12:20:00,38.95,38.97,38.92,38.95,80695.0,35.6844,35.7027,35.6569,35.6844,80695.0
2022-01-14 12:25:00,38.95,38.96,38.92,38.96,41198.0,35.6844,35.6935,35.6569,35.6935,41198.0
2022-01-14 12:30:00,38.96,38.97,38.89,38.9,74608.0,35.6935,35.7027,35.6294,35.6386,74608.0
2022-01-14 12:35:00,38.91,38.95,38.84,38.86,31498.0,35.6477,35.6844,35.5836,35.6019,31498.0
2022-01-14 12:40:00,38.85,38.85,38.81,38.83,38935.0,35.5928,35.5928,35.5561,35.5744,38935.0
2022-01-14 12:45:00,38.83,38.83,38.78,38.78,43578.0,35.5744,35.5744,35.5286,35.5286,43578.0
2022-01-14 12:50:00,38.77,38.77,38.72,38.75,80473.0,35.5195,35.5195,35.4737,35.5011,80473.0
2022-01-14 12:55:00,38.75,38.81,38.74,38.79,63728.0,35.5011,35.5561,35.492,35.5378,63728.0
2022-01-14 13:00:00,38.79,38.86,38.79,38.86,96829.0,35.5378,35.6019,35.5378,35.6019,96829.0
2022-01-14 13:05:00,38.86,38.87,38.84,38.86,60833.0,35.6019,35.6111,35.5836,35.6019,60833.0
2022-01-14 13:10:00,38.86,38.89,38.83,38.88,152621.0,35.6019,35.6294,35.5744,35.6202,152621.0
2022-01-14 13:15:00,38.88,38.91,38.85,38.9,28875.0,35.6202,35.6477,35.5928,35.6386,28875.0
2022-01-14 13:20:00,38.9,38.92,38.88,38.9,55726.0,35.6386,35.6569,35.6202,35.6386,55726.0
2022-01-14 13:25:00,38.9,38.95,38.89,38.95,40091.0,35.6386,35.6844,35.6294,35.6844,40091.0
2022-01-14 13:30:00,38.95,39.01,38.94,38.98,77068.0,35.6844,35.7393,35.6752,35.7119,77068.0
2022-01-14 13:35:00,38.98,39.0,38.95,38.96,39771.0,35.7119,35.7302,35.6844,35.6935,39771.0
2022-01-14 13:40:00,38.96,39.03,38.95,39.02,42291.0,35.6935,35.7577,35.6844,35.7485,42291.0
2022-01-14 13:45:00,39.02,39.03,38.97,38.98,50405.0,35.7485,35.7577,35.7027,35.7119,50405.0
2022-01-14 13:50:00,38.98,39.02,38.97,39.0,59935.0,35.7119,35.7485,35.7027,35.7302,59935.0
2022-01-14 13:55:00,39.0,39.05,39.0,39.03,38562.0,35.7302,35.776,35.7302,35.7577,38562.0
2022-01-14 14:00:00,39.03,39.1,39.03,39.1,33106.0,35.7577,35.8218,35.7577,35.8218,33106.0
2022-01-14 14:05:00,39.1,39.1,39.03,39.04,33725.0,35.8218,35.8218,35.7577,35.7668,33725.0
2022-01-14 14:10:00,39.04,39.11,39.03,39.1,61515.0,35.7668,35.831,35.7577,35.8218,61515.0
2022-01-14 14:15:00,39.1,39.11,39.06,39.08,40280.0,35.8218,35.831,35.7852,35.8035,40280.0
2022-01-14 14:20:00,39.08,39.11,39.06,39.11,67424.0,35.8035,35.831,35.7852,35.831,67424.0
2022-01-14 14:25:00,39.11,39.12,39.06,39.09,45536.0,35.831,35.8401,35.7852,35.8126,45536.0
2022-01-14 14:30:00,39.09,39.14,39.08,39.14,39332.0,35.8126,35.8585,35.8035,35.8585,39332.0
2022-01-14 14:35:00,39.13,39.16,39.12,39.16,45184.0,35.8493,35.8768,35.8401,35.8768,45184.0
2022-01-14 14:40:00,39.15,39.16,39.09,39.09,55746.0,35.8676,35.8768,35.8126,35.8126,55746.0
2022-01-14 14:45:00,39.09,39.11,39.05,39.06,103956.0,35.8126,35.831,35.776,35.7852,103956.0
2022-01-14 14:50:00,39.06,39.1,39.05,39.09,36038.0,35.7852,35.8218,35.776,35.8126,36038.0
2022-01-14 14:55:00,39.1,39.11,39.06,39.07,42915.0,35.8218,35.831,35.7852,35.7943,42915.0
2022-01-14 15:00:00,39.06,39.09,39.05,39.07,35977.0,35.7852,35.8126,35.776,35.7943,35977.0
2022-01-14 15:05:00,39.07,39.07,39.02,39.04,116955.0,35.7943,35.7943,35.7485,35.7668,116955.0
2022-01-14 15:10:00,39.04,39.09,39.04,39.07,42635.0,35.7668,35.8126,35.7668,35.7943,42635.0
2022-01-14 15:15:00,39.07,39.11,39.06,39.09,82253.0,35.7943,35.831,35.7852,35.8126,82253.0
2022-01-14 15:20:00,39.09,39.13,39.08,39.11,82085.0,35.8126,35.8493,35.8035,35.831,82085.0
2022-01-14 15:25:00,39.1,39.11,39.03,39.04,160791.0,35.8218,35.831,35.7577,35.7668,160791.0
2022-01-14 15:30:00,39.04,39.09,39.03,39.05,264949.0,35.7668,35.8126,35.7577,35.776,264949.0
2022-01-14 15:35:00,39.05,39.11,39.01,39.09,210389.0,35.776,35.831,35.7393,35.8126,210389.0
2022-01-14 15:40:00,39.09,39.16,39.08,39.16,151004.0,35.8126,35.8768,35.8035,35.8768,151004.0
2022-01-14 15:45:00,39.15,39.29,39.15,39.28,251366.0,35.8676,35.9959,35.8676,35.9867,251366.0
2022-01-14 15:50:00,39.28,39.35,39.24,39.3,482743.0,35.9867,36.0508,35.9501,36.005,482743.0
2022-01-14 15:55:00,39.3,39.35,39.27,39.28,726533.0,36.005,36.0508,35.9776,35.9867,726533.0
2022-01-18 09:30:00,39.11,39.11,38.76,38.77,111099.0,35.831,35.831,35.5103,35.5195,111099.0
2022-01-18 09:35:00,38.77,38.9,38.77,38.9,45187.0,35.5195,35.6386,35.5195,35.6386,45187.0
2022-01-18 09:40:00,38.89,38.93,38.77,38.77,93594.0,35.6294,35.6661,35.5195,35.5195,93594.0
2022-01-18 09:45:00,38.77,38.87,38.76,38.8,74805.0,35.5195,35.6111,35.5103,35.547,74805.0
2022-01-18 09:50:00,38.79,38.86,38.74,38.83,77313.0,35.5378,35.6019,35.492,35.5744,77313.0
2022-01-18 09:55:00,38.82,38.83,38.75,38.79,49321.0,35.5653,35.5744,35.5011,35.5378,49321.0
2022-01-18 10:00:00,38.78,38.78,38.68,38.72,88456.0,35.5286,35.5286,35.437,35.4737,88456.0
2022-01-18 10:05:00,38.72,38.72,38.57,38.59,144248.0,35.4737,35.4737,35.3362,35.3546,144248.0
2022-01-18 10:10:00,38.59,38.59,38.46,38.46,74003.0,35.3546,35.3546,35.2355,35.2355,74003.0
2022-01-18 10:15:00,38.47,38.48,38.4,38.43,56584.0,35.2446,35.2538,35.1805,35.208,56584.0
2022-01-18 10:20:00,38.43,38.51,38.42,38.5,84634.0,35.208,35.2813,35.1988,35.2721,84634.0
2022-01-18 10:25:00,38.5,38.57,38.5,38.52,119561.0,35.2721,35.3362,35.2721,35.2904,119561.0
2022-01-18 10:30:00,38.51,38.55,38.48,38.52,139233.0,35.2813,35.3179,35.2538,35.2904,139233.0
2022-01-18 10:35:00,38.53,38.57,38.51,38.55,188993.0,35.2996,35.3362,35.2813,35.3179,188993.0
2022-01-18 10:40:00,38.54,38.56,38.46,38.47,255441.0,35.3088,35.3271,35.2355,35.2446,255441.0
2022-01-18 10:45:00,38.47,38.47,38.34,38.34,54218.0,35.2446,35.2446,35.1255,35.1255,54218.0
2022-01-18 10:50:00,38.35,38.43,38.32,38.4,44499.0,35.1347,35.208,35.1072,35.1805,44499.0
2022-01-18 10:55:00,38.4,38.4,38.33,38.39,54382.0,35.1805,35.1805,35.1164,35.1713,54382.0
2022-01-18 11:00:00,38.38,38.39,38.32,38.39,43816.0,35.1622,35.1713,35.1072,35.1713,43816.0
2022-01-18 11:05:00,38.39,38.39,38.25,38.29,60631.0,35.1713,35.1713,35.0431,35.0797,60631.0
2022-01-18 11:10:00,38.28,38.34,38.25,38.33,39882.0,35.0706,35.1255,35.0431,35.1164,39882.0
2022-01-18 11:15:00,38.34,38.37,38.32,38.35,88908.0,35.1255,35.153,35.1072,35.1347,88908.0
2022-01-18 11:20:00,38.36,38.39,38.33,38.37,39131.0,35.1438,35.1713,35.1164,35.153,39131.0
2022-01-18 11:25:00,38.37,38.38,38.35,38.36,31341.0,35.153,35.1622,35.1347,35.1438,31341.0
2022-01-18 11:30:00,38.35,38.37,38.27,38.28,81351.0,35.1347,35.153,35.0614,35.0706,81351.0
2022-01-18 11:35:00,38.27,38.31,38.26,38.31,46537.0,35.0614,35.098,35.0522,35.098,46537.0
2022-01-18 11:40:00,38.31,38.33,38.28,38.3,45213.0,35.098,35.1164,35.0706,35.0889,45213.0
2022-01-18 11:45:00,38.29,38.3,38.18,38.21,82762.0,35.0797,35.0889,34.9789,35.0064,82762.0
2022-01-18 11:50:00,38.2,38.26,38.19,38.23,43107.0,34.9973,35.0522,34.9881,35.0247,43107.0
2022-01-18 11:55:00,38.23,38.23,38.2,38.2,7539.0,35.0247,35.0247,34.9973,34.9973,7539.0
2022-01-18 12:00:00,38.21,38.22,38.12,38.13,48913.0,35.0064,35.0156,34.924,34.9331,48913.0
2022-01-18 12:05:00,38.12,38.12,38.02,38.03,123935.0,34.924,34.924,34.8324,34.8415,123935.0
2022-01-18 12:10:00,38.02,38.09,38.01,38.08,120776.0,34.8324,34.8965,34.8232,34.8873,120776.0
2022-01-18 12:15:00,38.08,38.18,38.07,38.18,66974.0,34.8873,34.9789,34.8782,34.9789,66974.0
2022-01-18 12:20:00,38.18,38.18,38.12,38.15,37403.0,34.9789,34.9789,34.924,34.9515,37403.0
2022-01-18 12:25:00,38.15,38.18,38.14,38.18,48746.0,34.9515,34.9789,34.9423,34.9789,48746.0
2022-01-18 12:30:00,38.18,38.23,38.17,38.23,28341.0,34.9789,35.0247,34.9698,35.0247,28341.0
2022-01-18 12:35:00,38.23,38.25,38.2,38.2,23152.0,35.0247,35.0431,34.9973,34.9973,23152.0
2022-01-18 12:40:00,38.21,38.23,38.17,38.19,20755.0,35.0064,35.0247,34.9698,34.9881,20755.0
2022-01-18 12:45:00,38.19,38.21,38.12,38.12,32540.0,34.9881,35.0064,34.924,34.924,32540.0
2022-01-18 12:50:00,38.12,38.15,38.1,38.14,30861.0,34.924,34.9515,34.9056,34.9423,30861.0
2022-01-18 12:55:00,38.14,38.17,38.13,38.14,46864.0,34.9423,34.9698,34.9331,34.9423,46864.0
2022-01-18 13:00:00,38.13,38.17,38.13,38.15,43089.0,34.9331,34.9698,34.9331,34.9515,43089.0
2022-01-18 13:05:00,38.15,38.2,38.14,38.2,26850.0,34.9515,34.9973,34.9423,34.9973,26850.0
2022-01-18 13:10:00,38.2,38.23,38.19,38.22,30500.0,34.9973,35.0247,34.9881,35.0156,30500.0
2022-01-18 13:15:00,38.22,38.3,38.21,38.26,30302.0,35.0156,35.0889,35.0064,35.0522,30302.0
2022-01-18 13:20:00,38.26,38.28,38.21,38.22,25581.0,35.0522,35.0706,35.0064,35.0156,25581.0
2022-01-18 13:25:00,38.21,38.25,38.2,38.25,22164.0,35.0064,35.0431,34.9973,35.0431,22164.0
2022-01-18 13:30:00,38.25,38.29,38.24,38.29,35770.0,35.0431,35.0797,35.0339,35.0797,35770.0
2022-01-18 13:35:00,38.28,38.29,38.24,38.29,28370.0,35.0706,35.0797,35.0339,35.0797,28370.0
2022-01-18 13:40:00,38.29,38.29,38.25,38.29,15354.0,35.0797,35.0797,35.0431,35.0797,15354.0
2022-01-18 13:45:00,38.29,38.32,38.28,38.3,24789.0,35.0797,35.1072,35.0706,35.0889,24789.0
2022-01-18 13:50:00,38.31,38.33,38.29,38.3,20373.0,35.098,35.1164,35.0797,35.0889,20373.0
2022-01-18 13:55:00,38.3,38.36,38.29,38.35,20676.0,35.0889,35.1438,35.0797,35.1347,20676.0
2022-01-18 14:00:00,38.34,38.36,38.32,38.35,15252.0,35.1255,35.1438,35.1072,35.1347,15252.0
2022-01-18 14:05:00,38.35,38.37,38.35,38.36,24844.0,35.1347,35.153,35.1347,35.1438,24844.0
2022-01-18 14:10:00,38.36,38.37,38.34,38.34,22453.0,35.1438,35.153,35.1255,35.1255,22453.0
2022-01-18 14:15:00,38.34,38.37,38.33,38.33,25762.0,35.1255,35.153,35.1164,35.1164,25762.0
2022-01-18 14:20:00,38.34,38.36,38.32,38.34,24624.0,35.1255,35.1438,35.1072,35.1255,24624.0
2022-01-18 14:25:00,38.34,38.34,38.3,38.33,21678.0,35.1255,35.1255,35.0889,35.1164,21678.0
2022-01-18 14:30:00,38.33,38.43,38.32,38.43,41464.0,35.1164,35.208,35.1072,35.208,41464.0
2022-01-18 14:35:00,38.42,38.44,38.38,38.41,63162.0,35.1988,35.2171,35.1622,35.1897,63162.0
2022-01-18 14:40:00,38.41,38.43,38.41,38.42,42716.0,35.1897,35.208,35.1897,35.1988,42716.0
2022-01-18 14:45:00,38.43,38.46,38.42,38.43,48196.0,35.208,35.2355,35.1988,35.208,48196.0
2022-01-18 14:50:00,38.43,38.47,38.42,38.45,22191.0,35.208,35.2446,35.1988,35.2263,22191.0
2022-01-18 14:55:00,38.45,38.46,38.41,38.41,41404.0,35.2263,35.2355,35.1897,35.1897,41404.0
2022-01-18 15:00:00,38.42,38.42,38.34,38.34,70120.0,35.1988,35.1988,35.1255,35.1255,70120.0
2022-01-18 15:05:00,38.35,38.37,38.33,38.34,40145.0,35.1347,35.153,35.1164,35.1255,40145.0
2022-01-18 15:10:00,38.34,38.35,38.29,38.34,55501.0,35.1255,35.1347,35.0797,35.1255,55501.0
2022-01-18 15:15:00,38.33,38.34,38.28,38.29,112137.0,35.1164,35.1255,35.0706,35.0797,112137.0
2022-01-18 15:20:00,38.29,38.3,38.26,38.27,56604.0,35.0797,35.0889,35.0522,35.0614,56604.0
2022-01-18 15:25:00,38.27,38.29,38.25,38.27,70249.0,35.0614,35.0797,35.0431,35.0614,70249.0
2022-01-18 15:30:00,38.27,38.32,38.27,38.3,99656.0,35.0614,35.1072,35.0614,35.0889,99656.0
2022-01-18 15:35:00,38.3,38.33,38.29,38.3,183481.0,35.0889,35.1164,35.0797,35.0889,183481.0
2022-01-18 15:40:00,38.3,38.31,38.25,38.26,118165.0,35.0889,35.098,35.0431,35.0522,118165.0
2022-01-18 15:45:00,38.26,38.3,38.24,38.29,141906.0,35.0522,35.0889,35.0339,35.0797,141906.0
2022-01-18 15:50:00,38.28,38.29,38.06,38.12,391056.0,35.0706,35.0797,34.869,34.924,391056.0
2022-01-18 15:55:00,38.12,38.19,38.11,38.15,575873.0,34.924,34.9881,34.9148,34.9515,575873.0
2022-01-19 09:30:00,38.23,38.34,38.07,38.18,70149.0,35.0247,35.1255,34.8782,34.9789,70149.0
2022-01-19 09:35:00,38.2,38.25,38.17,38.24,26711.0,34.9973,35.0431,34.9698,35.0339,26711.0
2022-01-19 09:40:00,38.25,38.29,38.15,38.24,40861.0,35.0431,35.0797,34.9515,35.0339,40861.0
2022-01-19 09:45:00,38.23,38.25,38.18,38.22,23785.0,35.0247,35.0431,34.9789,35.0156,23785.0
2022-01-19 09:50:00,38.22,38.22,38.14,38.16,39846.0,35.0156,35.0156,34.9423,34.9606,39846.0
2022-01-19 09:55:00,38.16,38.18,38.08,38.15,34512.0,34.9606,34.9789,34.8873,34.9515,34512.0
2022-01-19 10:00:00,38.15,38.16,38.04,38.05,35026.0,34.9515,34.9606,34.8507,34.8598,35026.0
2022-01-19 10:05:00,38.04,38.09,37.98,38.07,39510.0,34.8507,34.8965,34.7957,34.8782,39510.0
2022-01-19 10:10:00,38.06,38.09,38.02,38.06,26338.0,34.869,34.8965,34.8324,34.869,26338.0
2022-01-19 10:15:00,38.08,38.11,38.05,38.05,24240.0,34.8873,34.9148,34.8598,34.8598,24240.0
2022-01-19 10:20:00,38.05,38.08,38.0,38.02,21189.0,34.8598,34.8873,34.814,34.8324,21189.0
2022-01-19 10:25:00,38.02,38.09,38.01,38.05,31861.0,34.8324,34.8965,34.8232,34.8598,31861.0
2022-01-19 10:30:00,38.06,38.09,38.02,38.07,47005.0,34.869,34.8965,34.8324,34.8782,47005.0
2022-01-19 10:35:00,38.06,38.11,38.02,38.09,25552.0,34.869,34.9148,34.8324,34.8965,25552.0
2022-01-19 10:40:00,38.1,38.15,38.09,38.09,40999.0,34.9056,34.9515,34.8965,34.8965,40999.0
2022-01-19 10:45:00,38.09,38.17,38.08,38.15,31872.0,34.8965,34.9698,34.8873,34.9515,31872.0
2022-01-19 10:50:00,38.14,38.17,38.13,38.16,31844.0,34.9423,34.9698,34.9331,34.9606,31844.0
2022-01-19 10:55:00,38.15,38.19,38.15,38.16,46240.0,34.9515,34.9881,34.9515,34.9606,46240.0
2022-01-19 11:00:00,38.16,38.18,38.12,38.16,25174.0,34.9606,34.9789,34.924,34.9606,25174.0
2022-01-19 11:05:00,38.16,38.17,38.11,38.11,9270.0,34.9606,34.9698,34.9148,34.9148,9270.0
2022-01-19 11:10:00,38.11,38.13,38.07,38.09,44013.0,34.9148,34.9331,34.8782,34.8965,44013.0
2022-01-19 11:15:00,38.1,38.18,38.09,38.16,31625.0,34.9056,34.9789,34.8965,34.9606,31625.0
2022-01-19 11:20:00,38.16,38.18,38.13,38.14,85279.0,34.9606,34.9789,34.9331,34.9423,85279.0
2022-01-19 11:25:00,38.14,38.17,38.11,38.16,141538.0,34.9423,34.9698,34.9148,34.9606,141538.0
2022-01-19 11:30:00,38.16,38.17,38.11,38.16,51947.0,34.9606,34.9698,34.9148,34.9606,51947.0
2022-01-19 11:35:00,38.16,38.18,38.15,38.18,32934.0,34.9606,34.9789,34.9515,34.9789,32934.0
2022-01-19 11:40:00,38.17,38.27,38.17,38.27,38433.0,34.9698,35.0614,34.9698,35.0614,38433.0
2022-01-19 11:45:00,38.27,38.33,38.27,38.31,14002.0,35.0614,35.1164,35.0614,35.098,14002.0
2022-01-19 11:50:00,38.31,38.33,38.28,38.32,27231.0,35.098,35.1164,35.0706,35.1072,27231.0
2022-01-19 11:55:00,38.33,38.35,38.31,38.34,17831.0,35.1164,35.1347,35.098,35.1255,17831.0
2022-01-19 12:00:00,38.34,38.36,38.33,38.36,14476.0,35.1255,35.1438,35.1164,35.1438,14476.0
2022-01-19 12:05:00,38.35,38.39,38.35,38.39,19656.0,35.1347,35.1713,35.1347,35.1713,19656.0
2022-01-19 12:10:00,38.38,38.46,38.38,38.42,32996.0,35.1622,35.2355,35.1622,35.1988,32996.0
2022-01-19 12:15:00,38.41,38.45,38.39,38.4,17591.0,35.1897,35.2263,35.1713,35.1805,17591.0
2022-01-19 12:20:00,38.4,38.44,38.4,38.43,119288.0,35.1805,35.2171,35.1805,35.208,119288.0
2022-01-19 12:25:00,38.42,38.48,38.41,38.47,39775.0,35.1988,35.2538,35.1897,35.2446,39775.0
2022-01-19 12:30:00,38.47,38.49,38.47,38.48,43711.0,35.2446,35.2629,35.2446,35.2538,43711.0
2022-01-19 12:35:00,38.48,38.49,38.48,38.48,43747.0,35.2538,35.2629,35.2538,35.2538,43747.0
2022-01-19 12:40:00,38.49,38.54,38.48,38.53,50285.0,35.2629,35.3088,35.2538,35.2996,50285.0
2022-01-19 12:45:00,38.54,38.59,38.53,38.56,124096.0,35.3088,35.3546,35.2996,35.3271,124096.0
2022-01-19 12:50:00,38.56,38.58,38.51,38.51,33459.0,35.3271,35.3454,35.2813,35.2813,33459.0
2022-01-19 12:55:00,38.51,38.58,38.5,38.58,19699.0,35.2813,35.3454,35.2721,35.3454,19699.0
2022-01-19 13:00:00,38.58,38.61,38.56,38.61,16106.0,35.3454,35.3729,35.3271,35.3729,16106.0
2022-01-19 13:05:00,38.6,38.61,38.55,38.55,41277.0,35.3637,35.3729,35.3179,35.3179,41277.0
2022-01-19 13:10:00,38.55,38.56,38.51,38.52,23802.0,35.3179,35.3271,35.2813,35.2904,23802.0
2022-01-19 13:15:00,38.52,38.53,38.49,38.5,11613.0,35.2904,35.2996,35.2629,35.2721,11613.0
2022-01-19 13:20:00,38.5,38.5,38.48,38.48,15307.0,35.2721,35.2721,35.2538,35.2538,15307.0
2022-01-19 13:25:00,38.48,38.49,38.45,38.45,59647.0,35.2538,35.2629,35.2263,35.2263,59647.0
2022-01-19 13:30:00,38.45,38.46,38.44,38.46,11598.0,35.2263,35.2355,35.2171,35.2355,11598.0
2022-01-19 13:35:00,38.45,38.45,38.4,38.4,14389.0,35.2263,35.2263,35.1805,35.1805,14389.0
2022-01-19 13:40:00,38.41,38.46,38.4,38.45,18431.0,35.1897,35.2355,35.1805,35.2263,18431.0
2022-01-19 13:45:00,38.45,38.46,38.42,38.42,20174.0,35.2263,35.2355,35.1988,35.1988,20174.0
2022-01-19 13:50:00,38.43,38.47,38.41,38.47,42627.0,35.208,35.2446,35.1897,35.2446,42627.0
2022-01-19 13:55:00,38.47,38.49,38.42,38.44,56455.0,35.2446,35.2629,35.1988,35.2171,56455.0
2022-01-19 14:00:00,38.44,38.47,38.42,38.45,19341.0,35.2171,35.2446,35.1988,35.2263,19341.0
2022-01-19 14:05:00,38.45,38.46,38.38,38.4,46033.0,35.2263,35.2355,35.1622,35.1805,46033.0
2022-01-19 14:10:00,38.4,38.41,38.36,38.37,14150.0,35.1805,35.1897,35.1438,35.153,14150.0
2022-01-19 14:15:00,38.37,38.39,38.35,38.37,19652.0,35.153,35.1713,35.1347,35.153,19652.0
2022-01-19 14:20:00,38.37,38.4,38.35,38.37,37488.0,35.153,35.1805,35.1347,35.153,37488.0
2022-01-19 14:25:00,38.37,38.4,38.36,38.4,25870.0,35.153,35.1805,35.1438,35.1805,25870.0
2022-01-19 14:30:00,38.4,38.41,38.34,38.4,117216.0,35.1805,35.1897,35.1255,35.1805,117216.0
2022-01-19 14:35:00,38.41,38.45,38.41,38.41,68939.0,35.1897,35.2263,35.1897,35.1897,68939.0
2022-01-19 14:40:00,38.42,38.54,38.42,38.52,134116.0,35.1988,35.3088,35.1988,35.2904,134116.0
2022-01-19 14:45:00,38.52,38.54,38.48,38.49,25466.0,35.2904,35.3088,35.2538,35.2629,25466.0
2022-01-19 14:50:00,38.49,38.54,38.49,38.54,54108.0,35.2629,35.3088,35.2629,35.3088,54108.0
2022-01-19 14:55:00,38.54,38.54,38.49,38.5,69752.0,35.3088,35.3088,35.2629,35.2721,69752.0
2022-01-19 15:00:00,38.5,38.52,38.49,38.5,54929.0,35.2721,35.2904,35.2629,35.2721,54929.0
2022-01-19 15:05:00,38.5,38.52,38.49,38.5,43020.0,35.2721,35.2904,35.2629,35.2721,43020.0
2022-01-19 15:10:00,38.49,38.53,38.49,38.51,99117.0,35.2629,35.2996,35.2629,35.2813,99117.0
2022-01-19 15:15:00,38.51,38.51,38.45,38.46,40706.0,35.2813,35.2813,35.2263,35.2355,40706.0
2022-01-19 15:20:00,38.45,38.5,38.44,38.45,41090.0,35.2263,35.2721,35.2171,35.2263,41090.0
2022-01-19 15:25:00,38.45,38.46,38.42,38.43,34616.0,35.2263,35.2355,35.1988,35.208,34616.0
2022-01-19 15:30:00,38.42,38.44,38.4,38.41,45452.0,35.1988,35.2171,35.1805,35.1897,45452.0
2022-01-19 15:35:00,38.41,38.45,38.38,38.41,50787.0,35.1897,35.2263,35.1622,35.1897,50787.0
2022-01-19 15:40:00,38.41,38.44,38.4,38.41,58176.0,35.1897,35.2171,35.1805,35.1897,58176.0
2022-01-19 15:45:00,38.41,38.44,38.4,38.41,62478.0,35.1897,35.2171,35.1805,35.1897,62478.0
2022-01-19 15:50:00,38.41,38.43,38.38,38.42,192258.0,35.1897,35.208,35.1622,35.1988,192258.0
2022-01-19 15:55:00,38.42,38.43,38.36,38.38,364956.0,35.1988,35.208,35.1438,35.1622,364956.0
2022-01-20 09:30:00,38.39,38.47,38.32,38.45,46432.0,35.1713,35.2446,35.1072,35.2263,46432.0
2022-01-20 09:35:00,38.42,38.54,38.36,38.46,96288.0,35.1988,35.3088,35.1438,35.2355,96288.0
2022-01-20 09:40:00,38.47,38.58,38.46,38.54,63623.0,35.2446,35.3454,35.2355,35.3088,63623.0
2022-01-20 09:45:00,38.53,38.55,38.49,38.54,33024.0,35.2996,35.3179,35.2629,35.3088,33024.0
2022-01-20 09:50:00,38.54,38.62,38.54,38.58,86450.0,35.3088,35.382,35.3088,35.3454,86450.0
2022-01-20 09:55:00,38.59,38.6,38.52,38.58,80406.0,35.3546,35.3637,35.2904,35.3454,80406.0
2022-01-20 10:00:00,38.59,38.66,38.54,38.65,75651.0,35.3546,35.4187,35.3088,35.4095,75651.0
2022-01-20 10:05:00,38.65,38.66,38.59,38.62,27804.0,35.4095,35.4187,35.3546,35.382,27804.0
2022-01-20 10:10:00,38.62,38.63,38.48,38.49,114962.0,35.382,35.3912,35.2538,35.2629,114962.0
2022-01-20 10:15:00,38.48,38.49,38.39,38.41,56779.0,35.2538,35.2629,35.1713,35.1897,56779.0
2022-01-20 10:20:00,38.4,38.42,38.37,38.41,33126.0,35.1805,35.1988,35.153,35.1897,33126.0
2022-01-20 10:25:00,38.41,38.43,38.38,38.4,31078.0,35.1897,35.208,35.1622,35.1805,31078.0
2022-01-20 10:30:00,38.39,38.46,38.38,38.4,44269.0,35.1713,35.2355,35.1622,35.1805,44269.0
2022-01-20 10:35:00,38.4,38.42,38.37,38.4,29114.0,35.1805,35.1988,35.153,35.1805,29114.0
2022-01-20 10:40:00,38.4,38.43,38.37,38.39,40354.0,35.1805,35.208,35.153,35.1713,40354.0
2022-01-20 10:45:00,38.4,38.44,38.39,38.44,10190.0,35.1805,35.2171,35.1713,35.2171,10190.0
2022-01-20 10:50:00,38.44,38.48,38.43,38.47,20193.0,35.2171,35.2538,35.208,35.2446,20193.0
2022-01-20 10:55:00,38.47,38.48,38.46,38.47,15606.0,35.2446,35.2538,35.2355,35.2446,15606.0
2022-01-20 11:00:00,38.46,38.5,38.45,38.47,34674.0,35.2355,35.2721,35.2263,35.2446,34674.0
2022-01-20 11:05:00,38.46,38.48,38.44,38.48,27142.0,35.2355,35.2538,35.2171,35.2538,27142.0
2022-01-20 11:10:00,38.48,38.51,38.45,38.45,46672.0,35.2538,35.2813,35.2263,35.2263,46672.0
2022-01-20 11:15:00,38.45,38.47,38.42,38.47,24557.0,35.2263,35.2446,35.1988,35.2446,24557.0
2022-01-20 11:20:00,38.46,38.49,38.42,38.44,38295.0,35.2355,35.2629,35.1988,35.2171,38295.0
2022-01-20 11:25:00,38.44,38.45,38.39,38.41,28094.0,35.2171,35.2263,35.1713,35.1897,28094.0
2022-01-20 11:30:00,38.41,38.45,38.4,38.41,33756.0,35.1897,35.2263,35.1805,35.1897,33756.0
2022-01-20 11:35:00,38.41,38.41,38.38,38.4,57498.0,35.1897,35.1897,35.1622,35.1805,57498.0
2022-01-20 11:40:00,38.39,38.41,38.37,38.41,45618.0,35.1713,35.1897,35.153,35.1897,45618.0
2022-01-20 11:45:00,38.41,38.43,38.39,38.4,57518.0,35.1897,35.208,35.1713,35.1805,57518.0
2022-01-20 11:50:00,38.39,38.44,38.39,38.41,27720.0,35.1713,35.2171,35.1713,35.1897,27720.0
2022-01-20 11:55:00,38.41,38.43,38.4,38.41,16543.0,35.1897,35.208,35.1805,35.1897,16543.0
2022-01-20 12:00:00,38.42,38.43,38.4,38.41,35367.0,35.1988,35.208,35.1805,35.1897,35367.0
2022-01-20 12:05:00,38.41,38.41,38.38,38.39,25598.0,35.1897,35.1897,35.1622,35.1713,25598.0
2022-01-20 12:10:00,38.39,38.4,38.38,38.4,12556.0,35.1713,35.1805,35.1622,35.1805,12556.0
2022-01-20 12:15:00,38.4,38.4,38.36,38.36,89307.0,35.1805,35.1805,35.1438,35.1438,89307.0
2022-01-20 12:20:00,38.36,38.37,38.32,38.34,23169.0,35.1438,35.153,35.1072,35.1255,23169.0
2022-01-20 12:25:00,38.34,38.37,38.33,38.36,17390.0,35.1255,35.153,35.1164,35.1438,17390.0
2022-01-20 12:30:00,38.37,38.39,38.34,38.34,16567.0,35.153,35.1713,35.1255,35.1255,16567.0
2022-01-20 12:35:00,38.34,38.36,38.32,38.36,20324.0,35.1255,35.1438,35.1072,35.1438,20324.0
2022-01-20 12:40:00,38.36,38.38,38.34,38.34,25034.0,35.1438,35.1622,35.1255,35.1255,25034.0
2022-01-20 12:45:00,38.34,38.35,38.31,38.33,21036.0,35.1255,35.1347,35.098,35.1164,21036.0
2022-01-20 12:50:00,38.33,38.33,38.29,38.33,30748.0,35.1164,35.1164,35.0797,35.1164,30748.0
2022-01-20 12:55:00,38.32,38.35,38.3,38.32,22367.0,35.1072,35.1347,35.0889,35.1072,22367.0
2022-01-20 13:00:00,38.33,38.33,38.28,38.28,27105.0,35.1164,35.1164,35.0706,35.0706,27105.0
2022-01-20 13:05:00,38.27,38.29,38.25,38.27,25382.0,35.0614,35.0797,35.0431,35.0614,25382.0
2022-01-20 13:10:00,38.27,38.32,38.27,38.31,28825.0,35.0614,35.1072,35.0614,35.098,28825.0
2022-01-20 13:15:00,38.32,38.33,38.29,38.3,28276.0,35.1072,35.1164,35.0797,35.0889,28276.0
2022-01-20 13:20:00,38.3,38.33,38.3,38.32,24023.0,35.0889,35.1164,35.0889,35.1072,24023.0
2022-01-20 13:25:00,38.32,38.33,38.29,38.3,23155.0,35.1072,35.1164,35.0797,35.0889,23155.0
2022-01-20 13:30:00,38.3,38.34,38.3,38.32,16765.0,35.0889,35.1255,35.0889,35.1072,16765.0
2022-01-20 13:35:00,38.32,38.36,38.31,38.36,23632.0,35.1072,35.1438,35.098,35.1438,23632.0
2022-01-20 13:40:00,38.35,38.38,38.35,38.38,31880.0,35.1347,35.1622,35.1347,35.1622,31880.0
2022-01-20 13:45:00,38.36,38.36,38.34,38.35,18015.0,35.1438,35.1438,35.1255,35.1347,18015.0
2022-01-20 13:50:00,38.35,38.35,38.32,38.32,13166.0,35.1347,35.1347,35.1072,35.1072,13166.0
2022-01-20 13:55:00,38.32,38.33,38.28,38.28,27498.0,35.1072,35.1164,35.0706,35.0706,27498.0
2022-01-20 14:00:00,38.29,38.35,38.28,38.35,17623.0,35.0797,35.1347,35.0706,35.1347,17623.0
2022-01-20 14:05:00,38.34,38.4,38.34,38.39,27529.0,35.1255,35.1805,35.1255,35.1713,27529.0
2022-01-20 14:10:00,38.38,38.39,38.3,38.3,24972.0,35.1622,35.1713,35.0889,35.0889,24972.0
2022-01-20 14:15:00,38.3,38.35,38.29,38.34,24123.0,35.0889,35.1347,35.0797,35.1255,24123.0
2022-01-20 14:20:00,38.34,38.35,38.3,38.33,39390.0,35.1255,35.1347,35.0889,35.1164,39390.0
2022-01-20 14:25:00,38.33,38.33,38.27,38.29,19897.0,35.1164,35.1164,35.0614,35.0797,19897.0
2022-01-20 14:30:00,38.29,38.31,38.27,38.27,34746.0,35.0797,35.098,35.0614,35.0614,34746.0
2022-01-20 14:35:00,38.28,38.29,38.24,38.27,33239.0,35.0706,35.0797,35.0339,35.0614,33239.0
2022-01-20 14:40:00,38.26,38.27,38.24,38.25,23734.0,35.0522,35.0614,35.0339,35.0431,23734.0
2022-01-20 14:45:00,38.25,38.27,38.23,38.26,15351.0,35.0431,35.0614,35.0247,35.0522,15351.0
2022-01-20 14:50:00,38.27,38.29,38.25,38.28,40084.0,35.0614,35.0797,35.0431,35.0706,40084.0
2022-01-20 14:55:00,38.29,38.29,38.25,38.27,24154.0,35.0797,35.0797,35.0431,35.0614,24154.0
2022-01-20 15:00:00,38.27,38.29,38.23,38.24,66641.0,35.0614,35.0797,35.0247,35.0339,66641.0
2022-01-20 15:05:00,38.23,38.24,38.2,38.21,27685.0,35.0247,35.0339,34.9973,35.0064,27685.0
2022-01-20 15:10:00,38.21,38.23,38.12,38.19,142446.0,35.0064,35.0247,34.924,34.9881,142446.0
2022-01-20 15:15:00,38.19,38.23,38.18,38.23,27541.0,34.9881,35.0247,34.9789,35.0247,27541.0
2022-01-20 15:20:00,38.23,38.23,38.17,38.19,40659.0,35.0247,35.0247,34.9698,34.9881,40659.0
2022-01-20 15:25:00,38.19,38.22,38.17,38.19,63732.0,34.9881,35.0156,34.9698,34.9881,63732.0
2022-01-20 15:30:00,38.18,38.24,38.17,38.23,64614.0,34.9789,35.0339,34.9698,35.0247,64614.0
2022-01-20 15:35:00,38.23,38.23,38.12,38.18,76496.0,35.0247,35.0247,34.924,34.9789,76496.0
2022-01-20 15:40:00,38.18,38.22,38.17,38.18,95118.0,34.9789,35.0156,34.9698,34.9789,95118.0
2022-01-20 15:45:00,38.18,38.2,38.15,38.16,115252.0,34.9789,34.9973,34.9515,34.9606,115252.0
2022-01-20 15:50:00,38.16,38.22,38.15,38.16,159576.0,34.9606,35.0156,34.9515,34.9606,159576.0
2022-01-20 15:55:00,38.16,38.17,38.08,38.11,385315.0,34.9606,34.9698,34.8873,34.9148,385315.0
2022-01-21 09:30:00,38.29,38.37,38.06,38.13,175989.0,35.0797,35.153,34.869,34.9331,175989.0
2022-01-21 09:35:00,38.14,38.29,38.13,38.24,38676.0,34.9423,35.0797,34.9331,35.0339,38676.0
2022-01-21 09:40:00,38.25,38.34,38.22,38.26,45605.0,35.0431,35.1255,35.0156,35.0522,45605.0
2022-01-21 09:45:00,38.26,38.38,38.22,38.37,121063.0,35.0522,35.1622,35.0156,35.153,121063.0
2022-01-21 09:50:00,38.38,38.51,38.37,38.46,47927.0,35.1622,35.2813,35.153,35.2355,47927.0
2022-01-21 09:55:00,38.45,38.5,38.42,38.45,97626.0,35.2263,35.2721,35.1988,35.2263,97626.0
2022-01-21 10:00:00,38.46,38.48,38.33,38.39,123647.0,35.2355,35.2538,35.1164,35.1713,123647.0
2022-01-21 10:05:00,38.39,38.5,38.39,38.5,69895.0,35.1713,35.2721,35.1713,35.2721,69895.0
2022-01-21 10:10:00,38.5,38.52,38.44,38.51,196955.0,35.2721,35.2904,35.2171,35.2813,196955.0
2022-01-21 10:15:00,38.51,38.52,38.48,38.5,42971.0,35.2813,35.2904,35.2538,35.2721,42971.0
2022-01-21 10:20:00,38.5,38.61,38.5,38.59,164974.0,35.2721,35.3729,35.2721,35.3546,164974.0
2022-01-21 10:25:00,38.59,38.62,38.51,38.51,203843.0,35.3546,35.382,35.2813,35.2813,203843.0
2022-01-21 10:30:00,38.52,38.71,38.5,38.67,276776.0,35.2904,35.4645,35.2721,35.4279,276776.0
2022-01-21 10:35:00,38.66,38.68,38.61,38.61,46660.0,35.4187,35.437,35.3729,35.3729,46660.0
2022-01-21 10:40:00,38.59,38.61,38.54,38.58,44670.0,35.3546,35.3729,35.3088,35.3454,44670.0
2022-01-21 10:45:00,38.57,38.6,38.52,38.6,43703.0,35.3362,35.3637,35.2904,35.3637,43703.0
2022-01-21 10:50:00,38.58,38.69,38.58,38.64,46978.0,35.3454,35.4462,35.3454,35.4004,46978.0
2022-01-21 10:55:00,38.63,38.71,38.63,38.71,40571.0,35.3912,35.4645,35.3912,35.4645,40571.0
2022-01-21 11:00:00,38.71,38.71,38.6,38.65,27372.0,35.4645,35.4645,35.3637,35.4095,27372.0
2022-01-21 11:05:00,38.65,38.71,38.64,38.67,98116.0,35.4095,35.4645,35.4004,35.4279,98116.0
2022-01-21 11:10:00,38.68,38.68,38.59,38.59,43421.0,35.437,35.437,35.3546,35.3546,43421.0
2022-01-21 11:15:00,38.61,38.62,38.58,38.59,23962.0,35.3729,35.382,35.3454,35.3546,23962.0
2022-01-21 11:20:00,38.59,38.62,38.57,38.57,36553.0,35.3546,35.382,35.3362,35.3362,36553.0
2022-01-21 11:25:00,38.57,38.57,38.51,38.53,36655.0,35.3362,35.3362,35.2813,35.2996,36655.0
2022-01-21 11:30:00,38.53,38.53,38.45,38.46,25634.0,35.2996,35.2996,35.2263,35.2355,25634.0
2022-01-21 11:35:00,38.47,38.49,38.39,38.41,55112.0,35.2446,35.2629,35.1713,35.1897,55112.0
2022-01-21 11:40:00,38.41,38.42,38.35,38.39,51480.0,35.1897,35.1988,35.1347,35.1713,51480.0
2022-01-21 11:45:00,38.38,38.4,38.32,38.37,48693.0,35.1622,35.1805,35.1072,35.153,48693.0
2022-01-21 11:50:00,38.37,38.4,38.31,38.32,106840.0,35.153,35.1805,35.098,35.1072,106840.0
2022-01-21 11:55:00,38.33,38.4,38.33,38.39,18080.0,35.1164,35.1805,35.1164,35.1713,18080.0
2022-01-21 12:00:00,38.39,38.39,38.3,38.33,25965.0,35.1713,35.1713,35.0889,35.1164,25965.0
2022-01-21 12:05:00,38.33,38.34,38.29,38.32,35065.0,35.1164,35.1255,35.0797,35.1072,35065.0
2022-01-21 12:10:00,38.32,38.33,38.26,38.32,53151.0,35.1072,35.1164,35.0522,35.1072,53151.0
2022-01-21 12:15:00,38.31,38.35,38.3,38.32,35092.0,35.098,35.1347,35.0889,35.1072,35092.0
2022-01-21 12:20:00,38.32,38.38,38.32,38.38,20157.0,35.1072,35.1622,35.1072,35.1622,20157.0
2022-01-21 12:25:00,38.38,38.38,38.29,38.3,30497.0,35.1622,35.1622,35.0797,35.0889,30497.0
2022-01-21 12:30:00,38.3,38.31,38.27,38.3,25757.0,35.0889,35.098,35.0614,35.0889,25757.0
2022-01-21 12:35:00,38.3,38.32,38.21,38.27,28098.0,35.0889,35.1072,35.0064,35.0614,28098.0
2022-01-21 12:40:00,38.27,38.29,38.25,38.25,19769.0,35.0614,35.0797,35.0431,35.0431,19769.0
2022-01-21 12:45:00,38.26,38.28,38.22,38.23,23906.0,35.0522,35.0706,35.0156,35.0247,23906.0
2022-01-21 12:50:00,38.23,38.25,38.22,38.24,18014.0,35.0247,35.0431,35.0156,35.0339,18014.0
2022-01-21 12:55:00,38.23,38.24,38.19,38.22,18922.0,35.0247,35.0339,34.9881,35.0156,18922.0
2022-01-21 13:00:00,38.23,38.27,38.2,38.2,18052.0,35.0247,35.0614,34.9973,34.9973,18052.0
2022-01-21 13:05:00,38.22,38.26,38.2,38.22,17485.0,35.0156,35.0522,34.9973,35.0156,17485.0
2022-01-21 13:10:00,38.22,38.32,38.21,38.31,21258.0,35.0156,35.1072,35.0064,35.098,21258.0
2022-01-21 13:15:00,38.3,38.3,38.24,38.26,38382.0,35.0889,35.0889,35.0339,35.0522,38382.0
2022-01-21 13:20:00,38.25,38.25,38.18,38.19,28034.0,35.0431,35.0431,34.9789,34.9881,28034.0
2022-01-21 13:25:00,38.19,38.25,38.18,38.23,31503.0,34.9881,35.0431,34.9789,35.0247,31503.0
2022-01-21 13:30:00,38.23,38.26,38.22,38.23,30081.0,35.0247,35.0522,35.0156,35.0247,30081.0
2022-01-21 13:35:00,38.24,38.29,38.21,38.27,16650.0,35.0339,35.0797,35.0064,35.0614,16650.0
2022-01-21 13:40:00,38.27,38.28,38.22,38.23,48783.0,35.0614,35.0706,35.0156,35.0247,48783.0
2022-01-21 13:45:00,38.23,38.23,38.16,38.18,51343.0,35.0247,35.0247,34.9606,34.9789,51343.0
2022-01-21 13:50:00,38.18,38.19,38.14,38.15,25633.0,34.9789,34.9881,34.9423,34.9515,25633.0
2022-01-21 13:55:00,38.15,38.15,38.03,38.04,42310.0,34.9515,34.9515,34.8415,34.8507,42310.0
2022-01-21 14:00:00,38.05,38.09,38.02,38.08,35995.0,34.8598,34.8965,34.8324,34.8873,35995.0
2022-01-21 14:05:00,38.08,38.09,38.0,38.0,45238.0,34.8873,34.8965,34.814,34.814,45238.0
2022-01-21 14:10:00,38.0,38.04,37.98,38.0,33295.0,34.814,34.8507,34.7957,34.814,33295.0
2022-01-21 14:15:00,38.0,38.03,37.99,38.0,23830.0,34.814,34.8415,34.8049,34.814,23830.0
2022-01-21 14:20:00,38.0,38.05,37.97,38.05,25599.0,34.814,34.8598,34.7865,34.8598,25599.0
2022-01-21 14:25:00,38.05,38.05,37.97,37.98,37669.0,34.8598,34.8598,34.7865,34.7957,37669.0
2022-01-21 14:30:00,37.98,38.06,37.98,38.04,26699.0,34.7957,34.869,34.7957,34.8507,26699.0
2022-01-21 14:35:00,38.04,38.04,38.0,38.02,58026.0,34.8507,34.8507,34.814,34.8324,58026.0
2022-01-21 14:40:00,38.02,38.04,38.01,38.03,20854.0,34.8324,34.8507,34.8232,34.8415,20854.0
2022-01-21 14:45:00,38.02,38.08,38.02,38.05,25574.0,34.8324,34.8873,34.8324,34.8598,25574.0
2022-01-21 14:50:00,38.05,38.05,38.0,38.02,24444.0,34.8598,34.8598,34.814,34.8324,24444.0
2022-01-21 14:55:00,38.02,38.03,37.94,37.97,28944.0,34.8324,34.8415,34.7591,34.7865,28944.0
2022-01-21 15:00:00,37.97,37.99,37.95,37.97,24341.0,34.7865,34.8049,34.7682,34.7865,24341.0
2022-01-21 15:05:00,37.97,37.98,37.92,37.95,46568.0,34.7865,34.7957,34.7407,34.7682,46568.0
2022-01-21 15:10:00,37.95,37.95,37.91,37.93,35068.0,34.7682,34.7682,34.7316,34.7499,35068.0
2022-01-21 15:15:00,37.94,38.0,37.91,37.96,33439.0,34.7591,34.814,34.7316,34.7774,33439.0
2022-01-21 15:20:00,37.97,37.99,37.9,37.91,69712.0,34.7865,34.8049,34.7224,34.7316,69712.0
2022-01-21 15:25:00,37.91,37.92,37.84,37.9,93619.0,34.7316,34.7407,34.6674,34.7224,93619.0
2022-01-21 15:30:00,37.9,37.95,37.88,37.9,57682.0,34.7224,34.7682,34.7041,34.7224,57682.0
2022-01-21 15:35:00,37.89,37.91,37.86,37.88,60732.0,34.7133,34.7316,34.6858,34.7041,60732.0
2022-01-21 15:40:00,37.88,37.97,37.87,37.89,59111.0,34.7041,34.7865,34.6949,34.7133,59111.0
2022-01-21 15:45:00,37.89,37.94,37.85,37.92,99174.0,34.7133,34.7591,34.6766,34.7407,99174.0
2022-01-21 15:50:00,37.91,37.93,37.8,37.83,161197.0,34.7316,34.7499,34.6308,34.6583,161197.0
2022-01-21 15:55:00,37.83,37.92,37.8,37.83,424374.0,34.6583,34.7407,34.6308,34.6583,424374.0
2022-01-24 09:30:00,38.08,38.18,37.92,37.95,211830.0,34.8873,34.9789,34.7407,34.7682,211830.0
2022-01-24 09:35:00,37.93,38.01,37.86,37.88,50204.0,34.7499,34.8232,34.6858,34.7041,50204.0
2022-01-24 09:40:00,37.89,37.92,37.76,37.81,57110.0,34.7133,34.7407,34.5942,34.64,57110.0
2022-01-24 09:45:00,37.78,37.9,37.75,37.77,122943.0,34.6125,34.7224,34.585,34.6033,122943.0
2022-01-24 09:50:00,37.76,38.02,37.74,37.99,91277.0,34.5942,34.8324,34.5758,34.8049,91277.0
2022-01-24 09:55:00,37.97,38.05,37.95,37.99,141468.0,34.7865,34.8598,34.7682,34.8049,141468.0
2022-01-24 10:00:00,38.0,38.01,37.85,37.89,99118.0,34.814,34.8232,34.6766,34.7133,99118.0
2022-01-24 10:05:00,37.89,37.96,37.84,37.87,85567.0,34.7133,34.7774,34.6674,34.6949,85567.0
2022-01-24 10:10:00,37.87,37.87,37.75,37.82,73353.0,34.6949,34.6949,34.585,34.6491,73353.0
2022-01-24 10:15:00,37.82,37.91,37.81,37.89,94351.0,34.6491,34.7316,34.64,34.7133,94351.0
2022-01-24 10:20:00,37.89,38.0,37.85,38.0,86277.0,34.7133,34.814,34.6766,34.814,86277.0
2022-01-24 10:25:00,38.0,38.11,37.99,38.06,59878.0,34.814,34.9148,34.8049,34.869,59878.0
2022-01-24 10:30:00,38.05,38.07,37.97,37.98,77795.0,34.8598,34.8782,34.7865,34.7957,77795.0
2022-01-24 10:35:00,37.97,38.04,37.94,38.04,59160.0,34.7865,34.8507,34.7591,34.8507,59160.0
2022-01-24 10:40:00,38.03,38.14,38.01,38.13,57044.0,34.8415,34.9423,34.8232,34.9331,57044.0
2022-01-24 10:45:00,38.13,38.14,38.06,38.09,67736.0,34.9331,34.9423,34.869,34.8965,67736.0
2022-01-24 10:50:00,38.08,38.11,38.05,38.11,120854.0,34.8873,34.9148,34.8598,34.9148,120854.0
2022-01-24 10:55:00,38.11,38.13,38.03,38.05,95955.0,34.9148,34.9331,34.8415,34.8598,95955.0
2022-01-24 11:00:00,38.04,38.09,37.99,38.0,75514.0,34.8507,34.8965,34.8049,34.814,75514.0
2022-01-24 11:05:00,38.0,38.0,37.93,37.94,45088.0,34.814,34.814,34.7499,34.7591,45088.0
2022-01-24 11:10:00,37.95,37.96,37.89,37.94,46384.0,34.7682,34.7774,34.7133,34.7591,46384.0
2022-01-24 11:15:00,37.95,38.02,37.93,38.02,64502.0,34.7682,34.8324,34.7499,34.8324,64502.0
2022-01-24 11:20:00,38.01,38.02,37.97,38.02,82626.0,34.8232,34.8324,34.7865,34.8324,82626.0
2022-01-24 11:25:00,38.01,38.06,37.99,38.03,59090.0,34.8232,34.869,34.8049,34.8415,59090.0
2022-01-24 11:30:00,38.03,38.04,37.95,37.98,58767.0,34.8415,34.8507,34.7682,34.7957,58767.0
2022-01-24 11:35:00,37.98,38.01,37.89,37.91,65259.0,34.7957,34.8232,34.7133,34.7316,65259.0
2022-01-24 11:40:00,37.91,37.93,37.84,37.85,59856.0,34.7316,34.7499,34.6674,34.6766,59856.0
2022-01-24 11:45:00,37.86,37.89,37.71,37.72,41769.0,34.6858,34.7133,34.5483,34.5575,41769.0
2022-01-24 11:50:00,37.72,37.86,37.71,37.85,39569.0,34.5575,34.6858,34.5483,34.6766,39569.0
2022-01-24 11:55:00,37.86,37.96,37.85,37.96,69554.0,34.6858,34.7774,34.6766,34.7774,69554.0
2022-01-24 12:00:00,37.95,38.02,37.91,37.91,63331.0,34.7682,34.8324,34.7316,34.7316,63331.0
2022-01-24 12:05:00,37.92,37.98,37.9,37.93,52422.0,34.7407,34.7957,34.7224,34.7499,52422.0
2022-01-24 12:10:00,37.93,37.95,37.84,37.91,60949.0,34.7499,34.7682,34.6674,34.7316,60949.0
2022-01-24 12:15:00,37.91,37.92,37.84,37.86,67989.0,34.7316,34.7407,34.6674,34.6858,67989.0
2022-01-24 12:20:00,37.85,37.93,37.85,37.91,65978.0,34.6766,34.7499,34.6766,34.7316,65978.0
2022-01-24 12:25:00,37.91,37.93,37.83,37.92,174619.0,34.7316,34.7499,34.6583,34.7407,174619.0
2022-01-24 12:30:00,37.91,37.94,37.82,37.82,88581.0,34.7316,34.7591,34.6491,34.6491,88581.0
2022-01-24 12:35:00,37.82,37.84,37.73,37.79,80484.0,34.6491,34.6674,34.5667,34.6216,80484.0
2022-01-24 12:40:00,37.78,37.86,37.73,37.83,127638.0,34.6125,34.6858,34.5667,34.6583,127638.0
2022-01-24 12:45:00,37.83,37.88,37.83,37.85,81722.0,34.6583,34.7041,34.6583,34.6766,81722.0
2022-01-24 12:50:00,37.85,37.94,37.81,37.93,87026.0,34.6766,34.7591,34.64,34.7499,87026.0
2022-01-24 12:55:00,37.93,37.97,37.83,37.83,56267.0,34.7499,34.7865,34.6583,34.6583,56267.0
2022-01-24 13:00:00,37.83,37.83,37.72,37.76,42783.0,34.6583,34.6583,34.5575,34.5942,42783.0
2022-01-24 13:05:00,37.76,37.9,37.72,37.87,115020.0,34.5942,34.7224,34.5575,34.6949,115020.0
2022-01-24 13:10:00,37.87,37.89,37.81,37.87,55955.0,34.6949,34.7133,34.64,34.6949,55955.0
2022-01-24 13:15:00,37.88,37.88,37.8,37.86,58606.0,34.7041,34.7041,34.6308,34.6858,58606.0
2022-01-24 13:20:00,37.86,37.86,37.71,37.72,74282.0,34.6858,34.6858,34.5483,34.5575,74282.0
2022-01-24 13:25:00,37.72,37.76,37.64,37.65,80222.0,34.5575,34.5942,34.4842,34.4934,80222.0
2022-01-24 13:30:00,37.66,37.68,37.61,37.65,56830.0,34.5025,34.5209,34.4567,34.4934,56830.0
2022-01-24 13:35:00,37.65,37.65,37.57,37.58,46325.0,34.4934,34.4934,34.4201,34.4292,46325.0
2022-01-24 13:40:00,37.59,37.6,37.47,37.48,45747.0,34.4384,34.4476,34.3285,34.3376,45747.0
2022-01-24 13:45:00,37.48,37.59,37.48,37.58,35367.0,34.3376,34.4384,34.3376,34.4292,35367.0
2022-01-24 13:50:00,37.59,37.67,37.58,37.64,84772.0,34.4384,34.5117,34.4292,34.4842,84772.0
2022-01-24 13:55:00,37.65,37.78,37.64,37.76,35621.0,34.4934,34.6125,34.4842,34.5942,35621.0
2022-01-24 14:00:00,37.76,37.85,37.76,37.81,38176.0,34.5942,34.6766,34.5942,34.64,38176.0
2022-01-24 14:05:00,37.82,37.85,37.75,37.76,55262.0,34.6491,34.6766,34.585,34.5942,55262.0
2022-01-24 14:10:00,37.76,37.78,37.61,37.62,57478.0,34.5942,34.6125,34.4567,34.4659,57478.0
2022-01-24 14:15:00,37.63,37.63,37.49,37.49,72898.0,34.4751,34.4751,34.3468,34.3468,72898.0
2022-01-24 14:20:00,37.49,37.54,37.39,37.4,61170.0,34.3468,34.3926,34.2552,34.2643,61170.0
2022-01-24 14:25:00,37.39,37.43,37.37,37.41,56913.0,34.2552,34.2918,34.2368,34.2735,56913.0
2022-01-24 14:30:00,37.41,37.6,37.41,37.58,68046.0,34.2735,34.4476,34.2735,34.4292,68046.0
2022-01-24 14:35:00,37.58,37.6,37.48,37.5,66300.0,34.4292,34.4476,34.3376,34.356,66300.0
2022-01-24 14:40:00,37.5,37.57,37.48,37.52,35990.0,34.356,34.4201,34.3376,34.3743,35990.0
2022-01-24 14:45:00,37.52,37.54,37.46,37.54,34723.0,34.3743,34.3926,34.3193,34.3926,34723.0
2022-01-24 14:50:00,37.54,37.59,37.52,37.59,30565.0,34.3926,34.4384,34.3743,34.4384,30565.0
2022-01-24 14:55:00,37.58,37.7,37.57,37.7,38666.0,34.4292,34.5392,34.4201,34.5392,38666.0
2022-01-24 15:00:00,37.7,37.84,37.69,37.79,67998.0,34.5392,34.6674,34.53,34.6216,67998.0
2022-01-24 15:05:00,37.79,37.83,37.76,37.82,60022.0,34.6216,34.6583,34.5942,34.6491,60022.0
2022-01-24 15:10:00,37.82,37.89,37.81,37.86,42654.0,34.6491,34.7133,34.64,34.6858,42654.0
2022-01-24 15:15:00,37.86,37.91,37.84,37.87,142097.0,34.6858,34.7316,34.6674,34.6949,142097.0
2022-01-24 15:20:00,37.87,37.92,37.87,37.91,72957.0,34.6949,34.7407,34.6949,34.7316,72957.0
2022-01-24 15:25:00,37.91,37.94,37.86,37.87,151296.0,34.7316,34.7591,34.6858,34.6949,151296.0
2022-01-24 15:30:00,37.86,38.06,37.83,38.05,152343.0,34.6858,34.869,34.6583,34.8598,152343.0
2022-01-24 15:35:00,38.05,38.05,37.95,37.97,140773.0,34.8598,34.8598,34.7682,34.7865,140773.0
2022-01-24 15:40:00,37.96,37.98,37.86,37.9,117238.0,34.7774,34.7957,34.6858,34.7224,117238.0
2022-01-24 15:45:00,37.9,38.02,37.89,38.01,307391.0,34.7224,34.8324,34.7133,34.8232,307391.0
2022-01-24 15:50:00,38.01,38.19,38.0,38.13,419047.0,34.8232,34.9881,34.814,34.9331,419047.0
2022-01-24 15:55:00,38.13,38.28,38.03,38.18,1305162.0,34.9331,35.0706,34.8415,34.9789,1305162.0
2022-01-25 09:30:00,37.94,37.97,37.68,37.86,85444.0,34.7591,34.7865,34.5209,34.6858,85444.0
2022-01-25 09:35:00,37.88,37.95,37.84,37.87,65145.0,34.7041,34.7682,34.6674,34.6949,65145.0
2022-01-25 09:40:00,37.86,37.91,37.79,37.85,72825.0,34.6858,34.7316,34.6216,34.6766,72825.0
2022-01-25 09:45:00,37.85,37.87,37.75,37.76,59957.0,34.6766,34.6949,34.585,34.5942,59957.0
2022-01-25 09:50:00,37.74,37.74,37.63,37.66,37322.0,34.5758,34.5758,34.4751,34.5025,37322.0
2022-01-25 09:55:00,37.65,37.69,37.62,37.65,35298.0,34.4934,34.53,34.4659,34.4934,35298.0
2022-01-25 10:00:00,37.64,37.65,37.5,37.51,49589.0,34.4842,34.4934,34.356,34.3651,49589.0
2022-01-25 10:05:00,37.52,37.53,37.48,37.52,60725.0,34.3743,34.3834,34.3376,34.3743,60725.0
2022-01-25 10:10:00,37.51,37.51,37.43,37.51,56576.0,34.3651,34.3651,34.2918,34.3651,56576.0
2022-01-25 10:15:00,37.5,37.55,37.46,37.51,63247.0,34.356,34.4018,34.3193,34.3651,63247.0
2022-01-25 10:20:00,37.53,37.62,37.53,37.62,30626.0,34.3834,34.4659,34.3834,34.4659,30626.0
2022-01-25 10:25:00,37.62,37.79,37.62,37.77,113459.0,34.4659,34.6216,34.4659,34.6033,113459.0
2022-01-25 10:30:00,37.77,37.87,37.77,37.84,25457.0,34.6033,34.6949,34.6033,34.6674,25457.0
2022-01-25 10:35:00,37.83,37.87,37.78,37.79,49842.0,34.6583,34.6949,34.6125,34.6216,49842.0
2022-01-25 10:40:00,37.79,37.91,37.78,37.91,43053.0,34.6216,34.7316,34.6125,34.7316,43053.0
2022-01-25 10:45:00,37.9,37.93,37.85,37.92,26262.0,34.7224,34.7499,34.6766,34.7407,26262.0
2022-01-25 10:50:00,37.93,37.99,37.9,37.92,41920.0,34.7499,34.8049,34.7224,34.7407,41920.0
2022-01-25 10:55:00,37.92,37.96,37.86,37.88,18944.0,34.7407,34.7774,34.6858,34.7041,18944.0
2022-01-25 11:00:00,37.88,37.92,37.85,37.86,23052.0,34.7041,34.7407,34.6766,34.6858,23052.0
2022-01-25 11:05:00,37.85,37.85,37.74,37.76,22870.0,34.6766,34.6766,34.5758,34.5942,22870.0
2022-01-25 11:10:00,37.77,37.81,37.69,37.69,22264.0,34.6033,34.64,34.53,34.53,22264.0
2022-01-25 11:15:00,37.68,37.73,37.63,37.72,28952.0,34.5209,34.5667,34.4751,34.5575,28952.0
2022-01-25 11:20:00,37.72,37.81,37.69,37.79,29358.0,34.5575,34.64,34.53,34.6216,29358.0
2022-01-25 11:25:00,37.81,37.84,37.75,37.82,16970.0,34.64,34.6674,34.585,34.6491,16970.0
2022-01-25 11:30:00,37.81,37.83,37.77,37.77,18264.0,34.64,34.6583,34.6033,34.6033,18264.0
2022-01-25 11:35:00,37.76,37.81,37.69,37.72,36380.0,34.5942,34.64,34.53,34.5575,36380.0
2022-01-25 11:40:00,37.73,37.73,37.69,37.72,30411.0,34.5667,34.5667,34.53,34.5575,30411.0
2022-01-25 11:45:00,37.71,37.74,37.7,37.73,18398.0,34.5483,34.5758,34.5392,34.5667,18398.0
2022-01-25 11:50:00,37.72,37.77,37.71,37.75,81760.0,34.5575,34.6033,34.5483,34.585,81760.0
2022-01-25 11:55:00,37.74,37.74,37.59,37.62,27566.0,34.5758,34.5758,34.4384,34.4659,27566.0
2022-01-25 12:00:00,37.62,37.72,37.61,37.72,34472.0,34.4659,34.5575,34.4567,34.5575,34472.0
2022-01-25 12:05:00,37.71,37.8,37.7,37.79,51839.0,34.5483,34.6308,34.5392,34.6216,51839.0
2022-01-25 12:10:00,37.8,37.82,37.75,37.82,31462.0,34.6308,34.6491,34.585,34.6491,31462.0
2022-01-25 12:15:00,37.82,37.84,37.73,37.82,53474.0,34.6491,34.6674,34.5667,34.6491,53474.0
2022-01-25 12:20:00,37.81,37.84,37.8,37.83,31824.0,34.64,34.6674,34.6308,34.6583,31824.0
2022-01-25 12:25:00,37.83,37.88,37.82,37.84,38650.0,34.6583,34.7041,34.6491,34.6674,38650.0
2022-01-25 12:30:00,37.84,37.85,37.8,37.83,53438.0,34.6674,34.6766,34.6308,34.6583,53438.0
2022-01-25 12:35:00,37.83,37.89,37.83,37.84,37591.0,34.6583,34.7133,34.6583,34.6674,37591.0
2022-01-25 12:40:00,37.84,37.85,37.79,37.85,37946.0,34.6674,34.6766,34.6216,34.6766,37946.0
2022-01-25 12:45:00,37.86,37.87,37.8,37.82,39784.0,34.6858,34.6949,34.6308,34.6491,39784.0
2022-01-25 12:50:00,37.82,37.82,37.77,37.79,49675.0,34.6491,34.6491,34.6033,34.6216,49675.0
2022-01-25 12:55:00,37.79,37.79,37.74,37.79,28472.0,34.6216,34.6216,34.5758,34.6216,28472.0
2022-01-25 13:00:00,37.78,37.83,37.78,37.82,47072.0,34.6125,34.6583,34.6125,34.6491,47072.0
2022-01-25 13:05:00,37.82,37.83,37.79,37.82,37146.0,34.6491,34.6583,34.6216,34.6491,37146.0
2022-01-25 13:10:00,37.82,37.88,37.81,37.87,24067.0,34.6491,34.7041,34.64,34.6949,24067.0
2022-01-25 13:15:00,37.86,37.87,37.82,37.83,19086.0,34.6858,34.6949,34.6491,34.6583,19086.0
2022-01-25 13:20:00,37.82,37.86,37.81,37.86,34647.0,34.6491,34.6858,34.64,34.6858,34647.0
2022-01-25 13:25:00,37.86,38.02,37.85,38.0,39531.0,34.6858,34.8324,34.6766,34.814,39531.0
2022-01-25 13:30:00,38.0,38.05,37.99,38.01,28371.0,34.814,34.8598,34.8049,34.8232,28371.0
2022-01-25 13:35:00,38.02,38.03,37.99,38.0,20984.0,34.8324,34.8415,34.8049,34.814,20984.0
2022-01-25 13:40:00,38.01,38.02,37.97,38.01,55463.0,34.8232,34.8324,34.7865,34.8232,55463.0
2022-01-25 13:45:00,38.01,38.06,37.99,38.06,21563.0,34.8232,34.869,34.8049,34.869,21563.0
2022-01-25 13:50:00,38.06,38.1,38.06,38.09,50074.0,34.869,34.9056,34.869,34.8965,50074.0
2022-01-25 13:55:00,38.09,38.12,38.07,38.12,23101.0,34.8965,34.924,34.8782,34.924,23101.0
2022-01-25 14:00:00,38.11,38.11,38.09,38.09,33021.0,34.9148,34.9148,34.8965,34.8965,33021.0
2022-01-25 14:05:00,38.09,38.11,38.05,38.06,58813.0,34.8965,34.9148,34.8598,34.869,58813.0
2022-01-25 14:10:00,38.05,38.1,38.05,38.08,63775.0,34.8598,34.9056,34.8598,34.8873,63775.0
2022-01-25 14:15:00,38.09,38.14,38.07,38.11,74424.0,34.8965,34.9423,34.8782,34.9148,74424.0
2022-01-25 14:20:00,38.12,38.18,38.11,38.16,41712.0,34.924,34.9789,34.9148,34.9606,41712.0
2022-01-25 14:25:00,38.16,38.2,38.14,38.2,124379.0,34.9606,34.9973,34.9423,34.9973,124379.0
2022-01-25 14:30:00,38.2,38.23,38.15,38.15,65333.0,34.9973,35.0247,34.9515,34.9515,65333.0
2022-01-25 14:35:00,38.16,38.23,38.16,38.21,75616.0,34.9606,35.0247,34.9606,35.0064,75616.0
2022-01-25 14:40:00,38.21,38.22,38.2,38.2,35899.0,35.0064,35.0156,34.9973,34.9973,35899.0
2022-01-25 14:45:00,38.2,38.28,38.19,38.26,60561.0,34.9973,35.0706,34.9881,35.0522,60561.0
2022-01-25 14:50:00,38.27,38.31,38.26,38.29,62716.0,35.0614,35.098,35.0522,35.0797,62716.0
2022-01-25 14:55:00,38.29,38.38,38.28,38.37,81006.0,35.0797,35.1622,35.0706,35.153,81006.0
2022-01-25 15:00:00,38.38,38.41,38.32,38.34,127515.0,35.1622,35.1897,35.1072,35.1255,127515.0
2022-01-25 15:05:00,38.34,38.34,38.25,38.26,88673.0,35.1255,35.1255,35.0431,35.0522,88673.0
2022-01-25 15:10:00,38.25,38.25,38.19,38.22,44700.0,35.0431,35.0431,34.9881,35.0156,44700.0
2022-01-25 15:15:00,38.22,38.3,38.22,38.3,48073.0,35.0156,35.0889,35.0156,35.0889,48073.0
2022-01-25 15:20:00,38.3,38.3,38.19,38.2,54799.0,35.0889,35.0889,34.9881,34.9973,54799.0
2022-01-25 15:25:00,38.2,38.22,38.15,38.16,152187.0,34.9973,35.0156,34.9515,34.9606,152187.0
2022-01-25 15:30:00,38.16,38.17,38.07,38.15,118155.0,34.9606,34.9698,34.8782,34.9515,118155.0
2022-01-25 15:35:00,38.16,38.2,38.11,38.18,97647.0,34.9606,34.9973,34.9148,34.9789,97647.0
2022-01-25 15:40:00,38.18,38.23,38.17,38.19,95986.0,34.9789,35.0247,34.9698,34.9881,95986.0
2022-01-25 15:45:00,38.19,38.26,38.17,38.19,181479.0,34.9881,35.0522,34.9698,34.9881,181479.0
2022-01-25 15:50:00,38.19,38.24,38.1,38.11,261472.0,34.9881,35.0339,34.9056,34.9148,261472.0
2022-01-25 15:55:00,38.11,38.17,38.05,38.07,687370.0,34.9148,34.9698,34.8598,34.8782,687370.0
2022-01-26 09:30:00,37.62,37.84,37.55,37.67,137321.0,34.4659,34.6674,34.4018,34.5117,137321.0
2022-01-26 09:35:00,37.66,37.81,37.62,37.77,60152.0,34.5025,34.64,34.4659,34.6033,60152.0
2022-01-26 09:40:00,37.77,37.9,37.76,37.9,52906.0,34.6033,34.7224,34.5942,34.7224,52906.0
2022-01-26 09:45:00,37.91,38.11,37.9,38.08,100308.0,34.7316,34.9148,34.7224,34.8873,100308.0
2022-01-26 09:50:00,38.08,38.08,37.93,37.96,35174.0,34.8873,34.8873,34.7499,34.7774,35174.0
2022-01-26 09:55:00,37.97,37.99,37.92,37.97,40708.0,34.7865,34.8049,34.7407,34.7865,40708.0
2022-01-26 10:00:00,37.98,38.11,37.95,38.09,30902.0,34.7957,34.9148,34.7682,34.8965,30902.0
2022-01-26 10:05:00,38.09,38.1,38.01,38.09,28602.0,34.8965,34.9056,34.8232,34.8965,28602.0
2022-01-26 10:10:00,38.09,38.12,38.04,38.11,51338.0,34.8965,34.924,34.8507,34.9148,51338.0
2022-01-26 10:15:00,38.1,38.11,38.01,38.09,34882.0,34.9056,34.9148,34.8232,34.8965,34882.0
2022-01-26 10:20:00,38.09,38.14,38.04,38.05,48777.0,34.8965,34.9423,34.8507,34.8598,48777.0
2022-01-26 10:25:00,38.04,38.05,37.98,37.99,51521.0,34.8507,34.8598,34.7957,34.8049,51521.0
2022-01-26 10:30:00,38.0,38.04,37.95,38.02,50021.0,34.814,34.8507,34.7682,34.8324,50021.0
2022-01-26 10:35:00,38.02,38.06,37.98,38.0,56097.0,34.8324,34.869,34.7957,34.814,56097.0
2022-01-26 10:40:00,38.0,38.01,37.94,37.95,44892.0,34.814,34.8232,34.7591,34.7682,44892.0
2022-01-26 10:45:00,37.94,37.95,37.87,37.89,44809.0,34.7591,34.7682,34.6949,34.7133,44809.0
2022-01-26 10:50:00,37.89,38.0,37.88,38.0,44157.0,34.7133,34.814,34.7041,34.814,44157.0
2022-01-26 10:55:00,38.0,38.06,37.97,38.05,31010.0,34.814,34.869,34.7865,34.8598,31010.0
2022-01-26 11:00:00,38.06,38.07,37.98,37.98,44663.0,34.869,34.8782,34.7957,34.7957,44663.0
2022-01-26 11:05:00,37.98,38.1,37.98,38.08,36067.0,34.7957,34.9056,34.7957,34.8873,36067.0
2022-01-26 11:10:00,38.08,38.1,38.03,38.08,37731.0,34.8873,34.9056,34.8415,34.8873,37731.0
2022-01-26 11:15:00,38.08,38.09,38.02,38.02,45260.0,34.8873,34.8965,34.8324,34.8324,45260.0
2022-01-26 11:20:00,38.02,38.07,37.99,38.04,43608.0,34.8324,34.8782,34.8049,34.8507,43608.0
2022-01-26 11:25:00,38.04,38.06,38.03,38.05,21468.0,34.8507,34.869,34.8415,34.8598,21468.0
2022-01-26 11:30:00,38.05,38.07,38.02,38.05,50977.0,34.8598,34.8782,34.8324,34.8598,50977.0
2022-01-26 11:35:00,38.05,38.05,37.96,37.98,24474.0,34.8598,34.8598,34.7774,34.7957,24474.0
2022-01-26 11:40:00,37.97,37.99,37.95,37.97,51186.0,34.7865,34.8049,34.7682,34.7865,51186.0
2022-01-26 11:45:00,37.97,37.97,37.93,37.94,31190.0,34.7865,34.7865,34.7499,34.7591,31190.0
2022-01-26 11:50:00,37.94,37.95,37.86,37.92,31471.0,34.7591,34.7682,34.6858,34.7407,31471.0
2022-01-26 11:55:00,37.92,37.99,37.92,37.98,33421.0,34.7407,34.8049,34.7407,34.7957,33421.0
2022-01-26 12:00:00,37.98,37.99,37.95,37.95,11690.0,34.7957,34.8049,34.7682,34.7682,11690.0
2022-01-26 12:05:00,37.95,37.97,37.92,37.95,29309.0,34.7682,34.7865,34.7407,34.7682,29309.0
2022-01-26 12:10:00,37.95,37.96,37.91,37.91,39980.0,34.7682,34.7774,34.7316,34.7316,39980.0
2022-01-26 12:15:00,37.91,37.94,37.9,37.93,50978.0,34.7316,34.7591,34.7224,34.7499,50978.0
2022-01-26 12:20:00,37.93,37.93,37.89,37.9,38491.0,34.7499,34.7499,34.7133,34.7224,38491.0
2022-01-26 12:25:00,37.9,37.93,37.88,37.91,28329.0,34.7224,34.7499,34.7041,34.7316,28329.0
2022-01-26 12:30:00,37.91,37.91,37.87,37.91,20885.0,34.7316,34.7316,34.6949,34.7316,20885.0
2022-01-26 12:35:00,37.91,37.91,37.86,37.87,23042.0,34.7316,34.7316,34.6858,34.6949,23042.0
2022-01-26 12:40:00,37.87,37.9,37.84,37.89,52630.0,34.6949,34.7224,34.6674,34.7133,52630.0
2022-01-26 12:45:00,37.88,37.89,37.84,37.86,15736.0,34.7041,34.7133,34.6674,34.6858,15736.0
2022-01-26 12:50:00,37.86,37.9,37.85,37.88,39987.0,34.6858,34.7224,34.6766,34.7041,39987.0
2022-01-26 12:55:00,37.88,37.9,37.87,37.9,21982.0,34.7041,34.7224,34.6949,34.7224,21982.0
2022-01-26 13:00:00,37.89,37.9,37.81,37.84,45501.0,34.7133,34.7224,34.64,34.6674,45501.0
2022-01-26 13:05:00,37.84,37.9,37.84,37.84,28233.0,34.6674,34.7224,34.6674,34.6674,28233.0
2022-01-26 13:10:00,37.84,37.87,37.84,37.86,27004.0,34.6674,34.6949,34.6674,34.6858,27004.0
2022-01-26 13:15:00,37.86,37.88,37.84,37.84,22585.0,34.6858,34.7041,34.6674,34.6674,22585.0
2022-01-26 13:20:00,37.84,37.85,37.81,37.82,29164.0,34.6674,34.6766,34.64,34.6491,29164.0
2022-01-26 13:25:00,37.82,37.86,37.81,37.86,28885.0,34.6491,34.6858,34.64,34.6858,28885.0
2022-01-26 13:30:00,37.85,37.87,37.84,37.84,42241.0,34.6766,34.6949,34.6674,34.6674,42241.0
2022-01-26 13:35:00,37.84,37.87,37.83,37.86,31661.0,34.6674,34.6949,34.6583,34.6858,31661.0
2022-01-26 13:40:00,37.86,37.9,37.85,37.88,20844.0,34.6858,34.7224,34.6766,34.7041,20844.0
2022-01-26 13:45:00,37.88,37.89,37.85,37.89,22809.0,34.7041,34.7133,34.6766,34.7133,22809.0
2022-01-26 13:50:00,37.89,37.9,37.87,37.88,32976.0,34.7133,34.7224,34.6949,34.7041,32976.0
2022-01-26 13:55:00,37.88,37.9,37.86,37.88,35950.0,34.7041,34.7224,34.6858,34.7041,35950.0
2022-01-26 14:00:00,37.88,38.0,37.86,37.89,109511.0,34.7041,34.814,34.6858,34.7133,109511.0
2022-01-26 14:05:00,37.88,37.93,37.8,37.8,50395.0,34.7041,34.7499,34.6308,34.6308,50395.0
2022-01-26 14:10:00,37.81,37.84,37.67,37.71,121591.0,34.64,34.6674,34.5117,34.5483,121591.0
2022-01-26 14:15:00,37.69,37.75,37.66,37.75,46456.0,34.53,34.585,34.5025,34.585,46456.0
2022-01-26 14:20:00,37.75,37.77,37.68,37.76,40219.0,34.585,34.6033,34.5209,34.5942,40219.0
2022-01-26 14:25:00,37.76,37.84,37.75,37.81,67115.0,34.5942,34.6674,34.585,34.64,67115.0
2022-01-26 14:30:00,37.8,37.82,37.61,37.66,69609.0,34.6308,34.6491,34.4567,34.5025,69609.0
2022-01-26 14:35:00,37.66,37.84,37.61,37.8,85943.0,34.5025,34.6674,34.4567,34.6308,85943.0
2022-01-26 14:40:00,37.82,37.82,37.56,37.57,80142.0,34.6491,34.6491,34.4109,34.4201,80142.0
2022-01-26 14:45:00,37.56,37.56,37.38,37.45,146402.0,34.4109,34.4109,34.246,34.3101,146402.0
2022-01-26 14:50:00,37.44,37.6,37.44,37.52,70429.0,34.301,34.4476,34.301,34.3743,70429.0
2022-01-26 14:55:00,37.52,37.55,37.47,37.55,90221.0,34.3743,34.4018,34.3285,34.4018,90221.0
2022-01-26 15:00:00,37.54,37.55,37.35,37.42,97464.0,34.3926,34.4018,34.2185,34.2827,97464.0
2022-01-26 15:05:00,37.41,37.44,37.27,37.27,81175.0,34.2735,34.301,34.1452,34.1452,81175.0
2022-01-26 15:10:00,37.27,37.39,37.27,37.3,92356.0,34.1452,34.2552,34.1452,34.1727,92356.0
2022-01-26 15:15:00,37.29,37.33,37.21,37.23,89743.0,34.1636,34.2002,34.0903,34.1086,89743.0
2022-01-26 15:20:00,37.24,37.28,37.17,37.22,90215.0,34.1177,34.1544,34.0536,34.0994,90215.0
2022-01-26 15:25:00,37.22,37.31,37.18,37.3,82982.0,34.0994,34.1819,34.0628,34.1727,82982.0
2022-01-26 15:30:00,37.3,37.45,37.28,37.36,85431.0,34.1727,34.3101,34.1544,34.2277,85431.0
2022-01-26 15:35:00,37.36,37.41,37.3,37.36,100754.0,34.2277,34.2735,34.1727,34.2277,100754.0
2022-01-26 15:40:00,37.36,37.43,37.31,37.4,116407.0,34.2277,34.2918,34.1819,34.2643,116407.0
2022-01-26 15:45:00,37.4,37.47,37.32,37.35,178635.0,34.2643,34.3285,34.191,34.2185,178635.0
2022-01-26 15:50:00,37.36,37.46,37.25,37.44,550597.0,34.2277,34.3193,34.1269,34.301,550597.0
2022-01-26 15:55:00,37.44,37.48,37.34,37.4,668291.0,34.301,34.3376,34.2094,34.2643,668291.0
2022-01-27 09:30:00,37.41,37.89,37.41,37.76,87654.0,34.2735,34.7133,34.2735,34.5942,87654.0
2022-01-27 09:35:00,37.74,37.91,37.69,37.89,61009.0,34.5758,34.7316,34.53,34.7133,61009.0
2022-01-27 09:40:00,37.9,37.98,37.89,37.98,32072.0,34.7224,34.7957,34.7133,34.7957,32072.0
2022-01-27 09:45:00,37.98,38.05,37.97,38.03,79027.0,34.7957,34.8598,34.7865,34.8415,79027.0
2022-01-27 09:50:00,38.03,38.06,37.99,38.02,64036.0,34.8415,34.869,34.8049,34.8324,64036.0
2022-01-27 09:55:00,38.02,38.2,37.98,38.2,52537.0,34.8324,34.9973,34.7957,34.9973,52537.0
2022-01-27 10:00:00,38.21,38.21,38.07,38.21,55229.0,35.0064,35.0064,34.8782,35.0064,55229.0
2022-01-27 10:05:00,38.21,38.26,38.15,38.26,30191.0,35.0064,35.0522,34.9515,35.0522,30191.0
2022-01-27 10:10:00,38.26,38.29,38.19,38.22,24186.0,35.0522,35.0797,34.9881,35.0156,24186.0
2022-01-27 10:15:00,38.22,38.26,38.21,38.25,30310.0,35.0156,35.0522,35.0064,35.0431,30310.0
2022-01-27 10:20:00,38.25,38.31,38.24,38.27,33617.0,35.0431,35.098,35.0339,35.0614,33617.0
2022-01-27 10:25:00,38.27,38.28,38.21,38.21,53231.0,35.0614,35.0706,35.0064,35.0064,53231.0
2022-01-27 10:30:00,38.2,38.26,38.14,38.22,56876.0,34.9973,35.0522,34.9423,35.0156,56876.0
2022-01-27 10:35:00,38.2,38.25,38.17,38.19,32275.0,34.9973,35.0431,34.9698,34.9881,32275.0
2022-01-27 10:40:00,38.18,38.37,38.17,38.37,20575.0,34.9789,35.153,34.9698,35.153,20575.0
2022-01-27 10:45:00,38.37,38.37,38.28,38.34,41973.0,35.153,35.153,35.0706,35.1255,41973.0
2022-01-27 10:50:00,38.33,38.35,38.27,38.33,118656.0,35.1164,35.1347,35.0614,35.1164,118656.0
2022-01-27 10:55:00,38.33,38.48,38.32,38.45,175200.0,35.1164,35.2538,35.1072,35.2263,175200.0
2022-01-27 11:00:00,38.46,38.52,38.45,38.47,76310.0,35.2355,35.2904,35.2263,35.2446,76310.0
2022-01-27 11:05:00,38.46,38.49,38.42,38.42,34543.0,35.2355,35.2629,35.1988,35.1988,34543.0
2022-01-27 11:10:00,38.43,38.48,38.39,38.44,34127.0,35.208,35.2538,35.1713,35.2171,34127.0
2022-01-27 11:15:00,38.44,38.45,38.34,38.39,47267.0,35.2171,35.2263,35.1255,35.1713,47267.0
2022-01-27 11:20:00,38.38,38.46,38.37,38.39,40008.0,35.1622,35.2355,35.153,35.1713,40008.0
2022-01-27 11:25:00,38.4,38.4,38.34,38.37,31457.0,35.1805,35.1805,35.1255,35.153,31457.0
2022-01-27 11:30:00,38.37,38.4,38.33,38.38,26235.0,35.153,35.1805,35.1164,35.1622,26235.0
2022-01-27 11:35:00,38.38,38.4,38.36,38.37,26401.0,35.1622,35.1805,35.1438,35.153,26401.0
2022-01-27 11:40:00,38.38,38.42,38.35,38.36,23547.0,35.1622,35.1988,35.1347,35.1438,23547.0
2022-01-27 11:45:00,38.36,38.4,38.35,38.35,28604.0,35.1438,35.1805,35.1347,35.1347,28604.0
2022-01-27 11:50:00,38.35,38.35,38.29,38.35,53231.0,35.1347,35.1347,35.0797,35.1347,53231.0
2022-01-27 11:55:00,38.34,38.41,38.33,38.4,37816.0,35.1255,35.1897,35.1164,35.1805,37816.0
2022-01-27 12:00:00,38.4,38.41,38.34,38.39,30020.0,35.1805,35.1897,35.1255,35.1713,30020.0
2022-01-27 12:05:00,38.4,38.4,38.28,38.31,29163.0,35.1805,35.1805,35.0706,35.098,29163.0
2022-01-27 12:10:00,38.31,38.32,38.26,38.27,68279.0,35.098,35.1072,35.0522,35.0614,68279.0
2022-01-27 12:15:00,38.27,38.28,38.16,38.18,71245.0,35.0614,35.0706,34.9606,34.9789,71245.0
2022-01-27 12:20:00,38.18,38.2,38.09,38.11,68027.0,34.9789,34.9973,34.8965,34.9148,68027.0
2022-01-27 12:25:00,38.12,38.13,38.0,38.03,31104.0,34.924,34.9331,34.814,34.8415,31104.0
2022-01-27 12:30:00,38.04,38.06,37.88,37.89,36066.0,34.8507,34.869,34.7041,34.7133,36066.0
2022-01-27 12:35:00,37.9,37.93,37.85,37.89,94508.0,34.7224,34.7499,34.6766,34.7133,94508.0
2022-01-27 12:40:00,37.89,37.91,37.88,37.9,27052.0,34.7133,34.7316,34.7041,34.7224,27052.0
2022-01-27 12:45:00,37.89,37.9,37.76,37.77,59976.0,34.7133,34.7224,34.5942,34.6033,59976.0
2022-01-27 12:50:00,37.78,37.87,37.78,37.87,23974.0,34.6125,34.6949,34.6125,34.6949,23974.0
2022-01-27 12:55:00,37.87,37.93,37.86,37.88,87022.0,34.6949,34.7499,34.6858,34.7041,87022.0
2022-01-27 13:00:00,37.88,37.91,37.78,37.79,77481.0,34.7041,34.7316,34.6125,34.6216,77481.0
2022-01-27 13:05:00,37.79,37.81,37.76,37.78,61364.0,34.6216,34.64,34.5942,34.6125,61364.0
2022-01-27 13:10:00,37.78,37.81,37.77,37.8,34125.0,34.6125,34.64,34.6033,34.6308,34125.0
2022-01-27 13:15:00,37.8,37.85,37.78,37.79,37546.0,34.6308,34.6766,34.6125,34.6216,37546.0
2022-01-27 13:20:00,37.79,37.79,37.69,37.7,20561.0,34.6216,34.6216,34.53,34.5392,20561.0
2022-01-27 13:25:00,37.7,37.8,37.68,37.7,56725.0,34.5392,34.6308,34.5209,34.5392,56725.0
2022-01-27 13:30:00,37.7,37.74,37.67,37.7,28519.0,34.5392,34.5758,34.5117,34.5392,28519.0
2022-01-27 13:35:00,37.7,37.76,37.7,37.71,39510.0,34.5392,34.5942,34.5392,34.5483,39510.0
2022-01-27 13:40:00,37.72,37.79,37.69,37.73,46627.0,34.5575,34.6216,34.53,34.5667,46627.0
2022-01-27 13:45:00,37.73,37.77,37.7,37.76,36585.0,34.5667,34.6033,34.5392,34.5942,36585.0
2022-01-27 13:50:00,37.75,37.76,37.7,37.7,43407.0,34.585,34.5942,34.5392,34.5392,43407.0
2022-01-27 13:55:00,37.7,37.79,37.69,37.76,40344.0,34.5392,34.6216,34.53,34.5942,40344.0
2022-01-27 14:00:00,37.75,37.85,37.75,37.84,55637.0,34.585,34.6766,34.585,34.6674,55637.0
2022-01-27 14:05:00,37.84,37.9,37.83,37.86,43146.0,34.6674,34.7224,34.6583,34.6858,43146.0
2022-01-27 14:10:00,37.86,37.88,37.77,37.79,68566.0,34.6858,34.7041,34.6033,34.6216,68566.0
2022-01-27 14:15:00,37.79,37.79,37.66,37.66,31106.0,34.6216,34.6216,34.5025,34.5025,31106.0
2022-01-27 14:20:00,37.67,37.67,37.63,37.65,45935.0,34.5117,34.5117,34.4751,34.4934,45935.0
2022-01-27 14:25:00,37.65,37.69,37.62,37.65,43764.0,34.4934,34.53,34.4659,34.4934,43764.0
2022-01-27 14:30:00,37.65,37.69,37.6,37.61,66710.0,34.4934,34.53,34.4476,34.4567,66710.0
2022-01-27 14:35:00,37.62,37.67,37.61,37.64,24675.0,34.4659,34.5117,34.4567,34.4842,24675.0
2022-01-27 14:40:00,37.64,37.69,37.64,37.68,35221.0,34.4842,34.53,34.4842,34.5209,35221.0
2022-01-27 14:45:00,37.68,37.74,37.66,37.67,29258.0,34.5209,34.5758,34.5025,34.5117,29258.0
2022-01-27 14:50:00,37.66,37.68,37.59,37.6,34807.0,34.5025,34.5209,34.4384,34.4476,34807.0
2022-01-27 14:55:00,37.61,37.61,37.55,37.58,29807.0,34.4567,34.4567,34.4018,34.4292,29807.0
2022-01-27 15:00:00,37.59,37.66,37.58,37.64,38060.0,34.4384,34.5025,34.4292,34.4842,38060.0
2022-01-27 15:05:00,37.64,37.65,37.58,37.58,24737.0,34.4842,34.4934,34.4292,34.4292,24737.0
2022-01-27 15:10:00,37.58,37.59,37.45,37.45,35385.0,34.4292,34.4384,34.3101,34.3101,35385.0
2022-01-27 15:15:00,37.45,37.52,37.42,37.52,43033.0,34.3101,34.3743,34.2827,34.3743,43033.0
2022-01-27 15:20:00,37.53,37.56,37.5,37.56,34598.0,34.3834,34.4109,34.356,34.4109,34598.0
2022-01-27 15:25:00,37.55,37.67,37.55,37.64,44723.0,34.4018,34.5117,34.4018,34.4842,44723.0
2022-01-27 15:30:00,37.64,37.7,37.63,37.64,51773.0,34.4842,34.5392,34.4751,34.4842,51773.0
2022-01-27 15:35:00,37.64,37.67,37.55,37.55,51066.0,34.4842,34.5117,34.4018,34.4018,51066.0
2022-01-27 15:40:00,37.55,37.7,37.54,37.69,70035.0,34.4018,34.5392,34.3926,34.53,70035.0
2022-01-27 15:45:00,37.69,37.77,37.61,37.66,126566.0,34.53,34.6033,34.4567,34.5025,126566.0
2022-01-27 15:50:00,37.67,37.69,37.62,37.66,153515.0,34.5117,34.53,34.4659,34.5025,153515.0
2022-01-27 15:55:00,37.66,37.67,37.59,37.59,218786.0,34.5025,34.5117,34.4384,34.4384,218786.0
2022-01-28 09:30:00,37.31,37.34,37.16,37.18,77997.0,34.1819,34.2094,34.0445,34.0628,77997.0
2022-01-28 09:35:00,37.19,37.19,37.06,37.12,31262.0,34.0719,34.0719,33.9528,34.0078,31262.0
2022-01-28 09:40:00,37.13,37.24,37.11,37.23,57649.0,34.017,34.1177,33.9986,34.1086,57649.0
2022-01-28 09:45:00,37.22,37.36,37.19,37.35,103972.0,34.0994,34.2277,34.0719,34.2185,103972.0
2022-01-28 09:50:00,37.36,37.36,37.2,37.23,107588.0,34.2277,34.2277,34.0811,34.1086,107588.0
2022-01-28 09:55:00,37.23,37.41,37.23,37.35,46589.0,34.1086,34.2735,34.1086,34.2185,46589.0
2022-01-28 10:00:00,37.35,37.37,37.24,37.3,48427.0,34.2185,34.2368,34.1177,34.1727,48427.0
2022-01-28 10:05:00,37.3,37.33,37.22,37.32,42198.0,34.1727,34.2002,34.0994,34.191,42198.0
2022-01-28 10:10:00,37.31,37.34,37.29,37.33,40679.0,34.1819,34.2094,34.1636,34.2002,40679.0
2022-01-28 10:15:00,37.34,37.38,37.3,37.32,56948.0,34.2094,34.246,34.1727,34.191,56948.0
2022-01-28 10:20:00,37.32,37.37,37.29,37.34,48872.0,34.191,34.2368,34.1636,34.2094,48872.0
2022-01-28 10:25:00,37.34,37.36,37.3,37.36,17087.0,34.2094,34.2277,34.1727,34.2277,17087.0
2022-01-28 10:30:00,37.36,37.36,37.24,37.25,24832.0,34.2277,34.2277,34.1177,34.1269,24832.0
2022-01-28 10:35:00,37.25,37.36,37.25,37.3,104063.0,34.1269,34.2277,34.1269,34.1727,104063.0
2022-01-28 10:40:00,37.3,37.3,37.19,37.27,49083.0,34.1727,34.1727,34.0719,34.1452,49083.0
2022-01-28 10:45:00,37.26,37.37,37.23,37.37,47631.0,34.1361,34.2368,34.1086,34.2368,47631.0
2022-01-28 10:50:00,37.38,37.38,37.3,37.33,51805.0,34.246,34.246,34.1727,34.2002,51805.0
2022-01-28 10:55:00,37.34,37.36,37.27,37.36,33989.0,34.2094,34.2277,34.1452,34.2277,33989.0
2022-01-28 11:00:00,37.36,37.37,37.24,37.24,35531.0,34.2277,34.2368,34.1177,34.1177,35531.0
2022-01-28 11:05:00,37.25,37.27,37.23,37.23,56057.0,34.1269,34.1452,34.1086,34.1086,56057.0
2022-01-28 11:10:00,37.24,37.31,37.23,37.3,60099.0,34.1177,34.1819,34.1086,34.1727,60099.0
2022-01-28 11:15:00,37.3,37.37,37.29,37.36,116495.0,34.1727,34.2368,34.1636,34.2277,116495.0
2022-01-28 11:20:00,37.36,37.37,37.34,37.36,62793.0,34.2277,34.2368,34.2094,34.2277,62793.0
2022-01-28 11:25:00,37.35,37.37,37.29,37.3,102738.0,34.2185,34.2368,34.1636,34.1727,102738.0
2022-01-28 11:30:00,37.3,37.37,37.29,37.33,77180.0,34.1727,34.2368,34.1636,34.2002,77180.0
2022-01-28 11:35:00,37.33,37.36,37.3,37.34,127542.0,34.2002,34.2277,34.1727,34.2094,127542.0
2022-01-28 11:40:00,37.34,37.35,37.31,37.34,60183.0,34.2094,34.2185,34.1819,34.2094,60183.0
2022-01-28 11:45:00,37.34,37.37,37.32,37.35,55360.0,34.2094,34.2368,34.191,34.2185,55360.0
2022-01-28 11:50:00,37.36,37.37,37.31,37.32,45444.0,34.2277,34.2368,34.1819,34.191,45444.0
2022-01-28 11:55:00,37.32,37.38,37.3,37.37,67905.0,34.191,34.246,34.1727,34.2368,67905.0
2022-01-28 12:00:00,37.38,37.42,37.34,37.42,77179.0,34.246,34.2827,34.2094,34.2827,77179.0
2022-01-28 12:05:00,37.41,37.44,37.39,37.41,29712.0,34.2735,34.301,34.2552,34.2735,29712.0
2022-01-28 12:10:00,37.41,37.43,37.36,37.37,64354.0,34.2735,34.2918,34.2277,34.2368,64354.0
2022-01-28 12:15:00,37.36,37.41,37.36,37.4,85494.0,34.2277,34.2735,34.2277,34.2643,85494.0
2022-01-28 12:20:00,37.4,37.41,37.36,37.38,119461.0,34.2643,34.2735,34.2277,34.246,119461.0
2022-01-28 12:25:00,37.38,37.38,37.33,37.34,65613.0,34.246,34.246,34.2002,34.2094,65613.0
2022-01-28 12:30:00,37.34,37.37,37.33,37.36,45911.0,34.2094,34.2368,34.2002,34.2277,45911.0
2022-01-28 12:35:00,37.36,37.38,37.33,37.34,44127.0,34.2277,34.246,34.2002,34.2094,44127.0
2022-01-28 12:40:00,37.34,37.37,37.33,37.34,51609.0,34.2094,34.2368,34.2002,34.2094,51609.0
2022-01-28 12:45:00,37.33,37.34,37.24,37.27,40281.0,34.2002,34.2094,34.1177,34.1452,40281.0
2022-01-28 12:50:00,37.27,37.28,37.21,37.25,30044.0,34.1452,34.1544,34.0903,34.1269,30044.0
2022-01-28 12:55:00,37.25,37.32,37.24,37.3,33707.0,34.1269,34.191,34.1177,34.1727,33707.0
2022-01-28 13:00:00,37.31,37.38,37.31,37.36,37286.0,34.1819,34.246,34.1819,34.2277,37286.0
2022-01-28 13:05:00,37.36,37.4,37.35,37.39,71725.0,34.2277,34.2643,34.2185,34.2552,71725.0
2022-01-28 13:10:00,37.39,37.4,37.37,37.38,27489.0,34.2552,34.2643,34.2368,34.246,27489.0
2022-01-28 13:15:00,37.38,37.4,37.36,37.4,34881.0,34.246,34.2643,34.2277,34.2643,34881.0
2022-01-28 13:20:00,37.39,37.39,37.33,37.37,66788.0,34.2552,34.2552,34.2002,34.2368,66788.0
2022-01-28 13:25:00,37.37,37.37,37.33,37.36,73221.0,34.2368,34.2368,34.2002,34.2277,73221.0
2022-01-28 13:30:00,37.36,37.43,37.35,37.41,54312.0,34.2277,34.2918,34.2185,34.2735,54312.0
2022-01-28 13:35:00,37.42,37.43,37.38,37.43,39632.0,34.2827,34.2918,34.246,34.2918,39632.0
2022-01-28 13:40:00,37.43,37.43,37.4,37.42,47284.0,34.2918,34.2918,34.2643,34.2827,47284.0
2022-01-28 13:45:00,37.41,37.44,37.41,37.43,41954.0,34.2735,34.301,34.2735,34.2918,41954.0
2022-01-28 13:50:00,37.44,37.44,37.4,37.42,55958.0,34.301,34.301,34.2643,34.2827,55958.0
2022-01-28 13:55:00,37.43,37.44,37.38,37.39,76001.0,34.2918,34.301,34.246,34.2552,76001.0
2022-01-28 14:00:00,37.39,37.44,37.38,37.39,51466.0,34.2552,34.301,34.246,34.2552,51466.0
2022-01-28 14:05:00,37.39,37.4,37.34,37.36,35749.0,34.2552,34.2643,34.2094,34.2277,35749.0
2022-01-28 14:10:00,37.35,37.37,37.3,37.32,28983.0,34.2185,34.2368,34.1727,34.191,28983.0
2022-01-28 14:15:00,37.31,37.32,37.26,37.32,34149.0,34.1819,34.191,34.1361,34.191,34149.0
2022-01-28 14:20:00,37.32,37.32,37.22,37.23,27132.0,34.191,34.191,34.0994,34.1086,27132.0
2022-01-28 14:25:00,37.23,37.25,37.18,37.21,77953.0,34.1086,34.1269,34.0628,34.0903,77953.0
2022-01-28 14:30:00,37.22,37.24,37.17,37.2,33524.0,34.0994,34.1177,34.0536,34.0811,33524.0
2022-01-28 14:35:00,37.2,37.25,37.19,37.25,34324.0,34.0811,34.1269,34.0719,34.1269,34324.0
2022-01-28 14:40:00,37.25,37.37,37.24,37.36,44304.0,34.1269,34.2368,34.1177,34.2277,44304.0
2022-01-28 14:45:00,37.36,37.39,37.28,37.29,174246.0,34.2277,34.2552,34.1544,34.1636,174246.0
2022-01-28 14:50:00,37.29,37.36,37.28,37.34,93359.0,34.1636,34.2277,34.1544,34.2094,93359.0
2022-01-28 14:55:00,37.34,37.41,37.34,37.36,149687.0,34.2094,34.2735,34.2094,34.2277,149687.0
2022-01-28 15:00:00,37.36,37.43,37.35,37.4,99879.0,34.2277,34.2918,34.2185,34.2643,99879.0
2022-01-28 15:05:00,37.4,37.42,37.39,37.41,125193.0,34.2643,34.2827,34.2552,34.2735,125193.0
2022-01-28 15:10:00,37.41,37.42,37.32,37.36,129550.0,34.2735,34.2827,34.191,34.2277,129550.0
2022-01-28 15:15:00,37.36,37.36,37.32,37.36,59621.0,34.2277,34.2277,34.191,34.2277,59621.0
2022-01-28 15:20:00,37.36,37.43,37.35,37.43,67013.0,34.2277,34.2918,34.2185,34.2918,67013.0
2022-01-28 15:25:00,37.43,37.43,37.39,37.43,78699.0,34.2918,34.2918,34.2552,34.2918,78699.0
2022-01-28 15:30:00,37.43,37.47,37.38,37.45,140601.0,34.2918,34.3285,34.246,34.3101,140601.0
2022-01-28 15:35:00,37.45,37.56,37.45,37.5,133524.0,34.3101,34.4109,34.3101,34.356,133524.0
2022-01-28 15:40:00,37.5,37.51,37.48,37.5,171771.0,34.356,34.3651,34.3376,34.356,171771.0
2022-01-28 15:45:00,37.5,37.54,37.48,37.52,302484.0,34.356,34.3926,34.3376,34.3743,302484.0
2022-01-28 15:50:00,37.53,37.65,37.53,37.55,484216.0,34.3834,34.4934,34.3834,34.4018,484216.0
2022-01-28 15:55:00,37.55,37.67,37.54,37.63,915300.0,34.4018,34.5117,34.3926,34.4751,915300.0
2022-01-31 09:30:00,37.32,37.46,37.31,37.39,170907.0,34.191,34.3193,34.1819,34.2552,170907.0
2022-01-31 09:35:00,37.39,37.48,37.39,37.43,61836.0,34.2552,34.3376,34.2552,34.2918,61836.0
2022-01-31 09:40:00,37.42,37.54,37.42,37.5,72581.0,34.2827,34.3926,34.2827,34.356,72581.0
2022-01-31 09:45:00,37.51,37.61,37.46,37.55,79637.0,34.3651,34.4567,34.3193,34.4018,79637.0
2022-01-31 09:50:00,37.55,37.6,37.52,37.54,69863.0,34.4018,34.4476,34.3743,34.3926,69863.0
2022-01-31 09:55:00,37.53,37.69,37.52,37.69,93030.0,34.3834,34.53,34.3743,34.53,93030.0
2022-01-31 10:00:00,37.69,37.81,37.66,37.77,43707.0,34.53,34.64,34.5025,34.6033,43707.0
2022-01-31 10:05:00,37.76,37.77,37.7,37.75,65785.0,34.5942,34.6033,34.5392,34.585,65785.0
2022-01-31 10:10:00,37.75,37.77,37.72,37.75,66930.0,34.585,34.6033,34.5575,34.585,66930.0
2022-01-31 10:15:00,37.75,37.84,37.74,37.82,108081.0,34.585,34.6674,34.5758,34.6491,108081.0
2022-01-31 10:20:00,37.82,37.85,37.79,37.79,66025.0,34.6491,34.6766,34.6216,34.6216,66025.0
2022-01-31 10:25:00,37.8,37.84,37.78,37.83,40861.0,34.6308,34.6674,34.6125,34.6583,40861.0
2022-01-31 10:30:00,37.83,37.84,37.74,37.74,68011.0,34.6583,34.6674,34.5758,34.5758,68011.0
2022-01-31 10:35:00,37.74,37.76,37.69,37.7,75671.0,34.5758,34.5942,34.53,34.5392,75671.0
2022-01-31 10:40:00,37.7,37.75,37.69,37.72,58938.0,34.5392,34.585,34.53,34.5575,58938.0
2022-01-31 10:45:00,37.72,37.72,37.65,37.65,56510.0,34.5575,34.5575,34.4934,34.4934,56510.0
2022-01-31 10:50:00,37.66,37.73,37.66,37.7,52147.0,34.5025,34.5667,34.5025,34.5392,52147.0
2022-01-31 10:55:00,37.69,37.69,37.62,37.63,36514.0,34.53,34.53,34.4659,34.4751,36514.0
2022-01-31 11:00:00,37.63,37.66,37.59,37.59,84339.0,34.4751,34.5025,34.4384,34.4384,84339.0
2022-01-31 11:05:00,37.6,37.62,37.56,37.61,59123.0,34.4476,34.4659,34.4109,34.4567,59123.0
2022-01-31 11:10:00,37.61,37.63,37.57,37.6,50024.0,34.4567,34.4751,34.4201,34.4476,50024.0
2022-01-31 11:15:00,37.6,37.67,37.59,37.66,42463.0,34.4476,34.5117,34.4384,34.5025,42463.0
2022-01-31 11:20:00,37.66,37.73,37.66,37.72,70747.0,34.5025,34.5667,34.5025,34.5575,70747.0
2022-01-31 11:25:00,37.71,37.77,37.71,37.76,95084.0,34.5483,34.6033,34.5483,34.5942,95084.0
2022-01-31 11:30:00,37.76,37.82,37.72,37.8,164322.0,34.5942,34.6491,34.5575,34.6308,164322.0
2022-01-31 11:35:00,37.8,37.83,37.79,37.83,103636.0,34.6308,34.6583,34.6216,34.6583,103636.0
2022-01-31 11:40:00,37.83,37.83,37.79,37.81,79838.0,34.6583,34.6583,34.6216,34.64,79838.0
2022-01-31 11:45:00,37.81,37.86,37.8,37.85,71895.0,34.64,34.6858,34.6308,34.6766,71895.0
2022-01-31 11:50:00,37.86,37.88,37.85,37.86,106695.0,34.6858,34.7041,34.6766,34.6858,106695.0
2022-01-31 11:55:00,37.85,37.87,37.85,37.87,27077.0,34.6766,34.6949,34.6766,34.6949,27077.0
2022-01-31 12:00:00,37.87,37.87,37.84,37.86,144226.0,34.6949,34.6949,34.6674,34.6858,144226.0
2022-01-31 12:05:00,37.86,37.87,37.85,37.86,53324.0,34.6858,34.6949,34.6766,34.6858,53324.0
2022-01-31 12:10:00,37.86,37.88,37.85,37.88,39563.0,34.6858,34.7041,34.6766,34.7041,39563.0
2022-01-31 12:15:00,37.88,37.95,37.87,37.92,78587.0,34.7041,34.7682,34.6949,34.7407,78587.0
2022-01-31 12:20:00,37.92,37.93,37.9,37.91,111365.0,34.7407,34.7499,34.7224,34.7316,111365.0
2022-01-31 12:25:00,37.91,37.93,37.9,37.92,67429.0,34.7316,34.7499,34.7224,34.7407,67429.0
2022-01-31 12:30:00,37.91,37.94,37.91,37.94,47068.0,34.7316,34.7591,34.7316,34.7591,47068.0
2022-01-31 12:35:00,37.95,37.98,37.94,37.98,33421.0,34.7682,34.7957,34.7591,34.7957,33421.0
2022-01-31 12:40:00,37.98,38.0,37.96,37.96,52303.0,34.7957,34.814,34.7774,34.7774,52303.0
2022-01-31 12:45:00,37.96,37.97,37.91,37.95,87556.0,34.7774,34.7865,34.7316,34.7682,87556.0
2022-01-31 12:50:00,37.95,37.99,37.94,37.98,37681.0,34.7682,34.8049,34.7591,34.7957,37681.0
2022-01-31 12:55:00,37.98,38.0,37.95,37.96,80910.0,34.7957,34.814,34.7682,34.7774,80910.0
2022-01-31 13:00:00,37.95,37.96,37.93,37.95,67780.0,34.7682,34.7774,34.7499,34.7682,67780.0
2022-01-31 13:05:00,37.95,37.99,37.94,37.98,40771.0,34.7682,34.8049,34.7591,34.7957,40771.0
2022-01-31 13:10:00,37.98,38.0,37.96,37.99,80528.0,34.7957,34.814,34.7774,34.8049,80528.0
2022-01-31 13:15:00,37.99,38.0,37.97,37.97,29507.0,34.8049,34.814,34.7865,34.7865,29507.0
2022-01-31 13:20:00,37.97,37.98,37.96,37.96,42938.0,34.7865,34.7957,34.7774,34.7774,42938.0
2022-01-31 13:25:00,37.96,37.98,37.95,37.96,76391.0,34.7774,34.7957,34.7682,34.7774,76391.0
2022-01-31 13:30:00,37.95,37.98,37.93,37.96,64026.0,34.7682,34.7957,34.7499,34.7774,64026.0
2022-01-31 13:35:00,37.96,38.02,37.95,37.99,67062.0,34.7774,34.8324,34.7682,34.8049,67062.0
2022-01-31 13:40:00,37.99,38.02,37.98,37.98,45280.0,34.8049,34.8324,34.7957,34.7957,45280.0
2022-01-31 13:45:00,37.98,37.99,37.97,37.98,36302.0,34.7957,34.8049,34.7865,34.7957,36302.0
2022-01-31 13:50:00,37.98,37.98,37.93,37.94,51861.0,34.7957,34.7957,34.7499,34.7591,51861.0
2022-01-31 13:55:00,37.95,37.99,37.94,37.99,30826.0,34.7682,34.8049,34.7591,34.8049,30826.0
2022-01-31 14:00:00,38.0,38.02,37.99,38.02,17149.0,34.814,34.8324,34.8049,34.8324,17149.0
2022-01-31 14:05:00,38.02,38.06,38.0,38.05,56997.0,34.8324,34.869,34.814,34.8598,56997.0
2022-01-31 14:10:00,38.05,38.06,38.0,38.01,73741.0,34.8598,34.869,34.814,34.8232,73741.0
2022-01-31 14:15:00,38.01,38.02,37.98,37.98,34070.0,34.8232,34.8324,34.7957,34.7957,34070.0
2022-01-31 14:20:00,37.98,37.99,37.96,37.98,33761.0,34.7957,34.8049,34.7774,34.7957,33761.0
2022-01-31 14:25:00,37.98,37.98,37.95,37.95,49546.0,34.7957,34.7957,34.7682,34.7682,49546.0
2022-01-31 14:30:00,37.95,37.96,37.94,37.95,52530.0,34.7682,34.7774,34.7591,34.7682,52530.0
2022-01-31 14:35:00,37.95,37.98,37.95,37.97,26723.0,34.7682,34.7957,34.7682,34.7865,26723.0
2022-01-31 14:40:00,37.96,37.98,37.94,37.96,46402.0,34.7774,34.7957,34.7591,34.7774,46402.0
2022-01-31 14:45:00,37.96,37.97,37.9,37.92,48380.0,34.7774,34.7865,34.7224,34.7407,48380.0
2022-01-31 14:50:00,37.91,37.95,37.91,37.92,51160.0,34.7316,34.7682,34.7316,34.7407,51160.0
2022-01-31 14:55:00,37.92,37.94,37.91,37.91,54930.0,34.7407,34.7591,34.7316,34.7316,54930.0
2022-01-31 15:00:00,37.91,37.92,37.88,37.88,49335.0,34.7316,34.7407,34.7041,34.7041,49335.0
2022-01-31 15:05:00,37.89,37.91,37.86,37.86,52551.0,34.7133,34.7316,34.6858,34.6858,52551.0
2022-01-31 15:10:00,37.87,37.87,37.81,37.82,49681.0,34.6949,34.6949,34.64,34.6491,49681.0
2022-01-31 15:15:00,37.82,37.86,37.81,37.84,85148.0,34.6491,34.6858,34.64,34.6674,85148.0
2022-01-31 15:20:00,37.84,37.9,37.83,37.86,71333.0,34.6674,34.7224,34.6583,34.6858,71333.0
2022-01-31 15:25:00,37.86,37.89,37.86,37.88,57657.0,34.6858,34.7133,34.6858,34.7041,57657.0
2022-01-31 15:30:00,37.87,37.92,37.84,37.91,88356.0,34.6949,34.7407,34.6674,34.7316,88356.0
2022-01-31 15:35:00,37.91,37.93,37.89,37.91,91894.0,34.7316,34.7499,34.7133,34.7316,91894.0
2022-01-31 15:40:00,37.91,37.93,37.89,37.91,73377.0,34.7316,34.7499,34.7133,34.7316,73377.0
2022-01-31 15:45:00,37.91,37.96,37.9,37.95,99900.0,34.7316,34.7774,34.7224,34.7682,99900.0
2022-01-31 15:50:00,37.96,38.08,37.95,38.02,525637.0,34.7774,34.8873,34.7682,34.8324,525637.0
2022-01-31 15:55:00,38.02,38.02,37.93,37.94,735070.0,34.8324,34.8324,34.7499,34.7591,735070.0
2022-02-01 09:30:00,37.99,38.0,37.62,37.63,135981.0,34.8049,34.814,34.4659,34.4751,135981.0
2022-02-01 09:35:00,37.62,37.82,37.58,37.75,119805.0,34.4659,34.6491,34.4292,34.585,119805.0
2022-02-01 09:40:00,37.76,37.82,37.73,37.81,102836.0,34.5942,34.6491,34.5667,34.64,102836.0
2022-02-01 09:45:00,37.8,37.82,37.67,37.72,58384.0,34.6308,34.6491,34.5117,34.5575,58384.0
2022-02-01 09:50:00,37.71,37.74,37.69,37.7,28089.0,34.5483,34.5758,34.53,34.5392,28089.0
2022-02-01 09:55:00,37.7,37.73,37.63,37.64,29952.0,34.5392,34.5667,34.4751,34.4842,29952.0
2022-02-01 10:00:00,37.64,37.64,37.51,37.55,103496.0,34.4842,34.4842,34.3651,34.4018,103496.0
2022-02-01 10:05:00,37.54,37.62,37.47,37.58,41990.0,34.3926,34.4659,34.3285,34.4292,41990.0
2022-02-01 10:10:00,37.59,37.6,37.53,37.56,35198.0,34.4384,34.4476,34.3834,34.4109,35198.0
2022-02-01 10:15:00,37.56,37.57,37.5,37.52,48267.0,34.4109,34.4201,34.356,34.3743,48267.0
2022-02-01 10:20:00,37.52,37.6,37.52,37.59,72947.0,34.3743,34.4476,34.3743,34.4384,72947.0
2022-02-01 10:25:00,37.59,37.65,37.58,37.59,48914.0,34.4384,34.4934,34.4292,34.4384,48914.0
2022-02-01 10:30:00,37.59,37.64,37.59,37.61,56567.0,34.4384,34.4842,34.4384,34.4567,56567.0
2022-02-01 10:35:00,37.61,37.69,37.57,37.65,82574.0,34.4567,34.53,34.4201,34.4934,82574.0
2022-02-01 10:40:00,37.66,37.67,37.59,37.64,44101.0,34.5025,34.5117,34.4384,34.4842,44101.0
2022-02-01 10:45:00,37.64,37.65,37.6,37.65,37057.0,34.4842,34.4934,34.4476,34.4934,37057.0
2022-02-01 10:50:00,37.65,37.71,37.65,37.69,41861.0,34.4934,34.5483,34.4934,34.53,41861.0
2022-02-01 10:55:00,37.69,37.72,37.65,37.72,44545.0,34.53,34.5575,34.4934,34.5575,44545.0
2022-02-01 11:00:00,37.71,37.74,37.67,37.68,26025.0,34.5483,34.5758,34.5117,34.5209,26025.0
2022-02-01 11:05:00,37.68,37.68,37.64,37.67,25226.0,34.5209,34.5209,34.4842,34.5117,25226.0
2022-02-01 11:10:00,37.66,37.67,37.63,37.67,35606.0,34.5025,34.5117,34.4751,34.5117,35606.0
2022-02-01 11:15:00,37.67,37.69,37.65,37.69,24359.0,34.5117,34.53,34.4934,34.53,24359.0
2022-02-01 11:20:00,37.68,37.71,37.66,37.71,30294.0,34.5209,34.5483,34.5025,34.5483,30294.0
2022-02-01 11:25:00,37.72,37.73,37.65,37.66,42321.0,34.5575,34.5667,34.4934,34.5025,42321.0
2022-02-01 11:30:00,37.66,37.73,37.64,37.72,45894.0,34.5025,34.5667,34.4842,34.5575,45894.0
2022-02-01 11:35:00,37.72,37.73,37.68,37.69,25808.0,34.5575,34.5667,34.5209,34.53,25808.0
2022-02-01 11:40:00,37.7,37.71,37.65,37.68,79714.0,34.5392,34.5483,34.4934,34.5209,79714.0
2022-02-01 11:45:00,37.68,37.68,37.66,37.67,32548.0,34.5209,34.5209,34.5025,34.5117,32548.0
2022-02-01 11:50:00,37.67,37.72,37.66,37.72,22762.0,34.5117,34.5575,34.5025,34.5575,22762.0
2022-02-01 11:55:00,37.72,37.74,37.69,37.72,34328.0,34.5575,34.5758,34.53,34.5575,34328.0
2022-02-01 12:00:00,37.71,37.81,37.69,37.81,35959.0,34.5483,34.64,34.53,34.64,35959.0
2022-02-01 12:05:00,37.81,37.85,37.8,37.84,40469.0,34.64,34.6766,34.6308,34.6674,40469.0
2022-02-01 12:10:00,37.84,37.85,37.79,37.8,42270.0,34.6674,34.6766,34.6216,34.6308,42270.0
2022-02-01 12:15:00,37.8,37.83,37.79,37.8,55354.0,34.6308,34.6583,34.6216,34.6308,55354.0
2022-02-01 12:20:00,37.8,37.81,37.77,37.8,39456.0,34.6308,34.64,34.6033,34.6308,39456.0
2022-02-01 12:25:00,37.8,37.8,37.76,37.77,34892.0,34.6308,34.6308,34.5942,34.6033,34892.0
2022-02-01 12:30:00,37.77,37.77,37.72,37.74,29554.0,34.6033,34.6033,34.5575,34.5758,29554.0
2022-02-01 12:35:00,37.73,37.76,37.72,37.75,21266.0,34.5667,34.5942,34.5575,34.585,21266.0
2022-02-01 12:40:00,37.75,37.76,37.73,37.75,19701.0,34.585,34.5942,34.5667,34.585,19701.0
2022-02-01 12:45:00,37.75,37.75,37.72,37.74,43119.0,34.585,34.585,34.5575,34.5758,43119.0
2022-02-01 12:50:00,37.75,37.75,37.71,37.71,21934.0,34.585,34.585,34.5483,34.5483,21934.0
2022-02-01 12:55:00,37.72,37.75,37.71,37.75,25234.0,34.5575,34.585,34.5483,34.585,25234.0
2022-02-01 13:00:00,37.75,37.76,37.71,37.73,31838.0,34.585,34.5942,34.5483,34.5667,31838.0
2022-02-01 13:05:00,37.73,37.77,37.72,37.74,18859.0,34.5667,34.6033,34.5575,34.5758,18859.0
2022-02-01 13:10:00,37.75,37.82,37.75,37.8,45016.0,34.585,34.6491,34.585,34.6308,45016.0
2022-02-01 13:15:00,37.8,37.83,37.79,37.82,42095.0,34.6308,34.6583,34.6216,34.6491,42095.0
2022-02-01 13:20:00,37.81,37.82,37.79,37.8,46767.0,34.64,34.6491,34.6216,34.6308,46767.0
2022-02-01 13:25:00,37.79,37.81,37.78,37.8,26080.0,34.6216,34.64,34.6125,34.6308,26080.0
2022-02-01 13:30:00,37.8,37.82,37.79,37.81,28314.0,34.6308,34.6491,34.6216,34.64,28314.0
2022-02-01 13:35:00,37.82,37.82,37.78,37.82,36028.0,34.6491,34.6491,34.6125,34.6491,36028.0
2022-02-01 13:40:00,37.82,37.89,37.81,37.89,42059.0,34.6491,34.7133,34.64,34.7133,42059.0
2022-02-01 13:45:00,37.89,37.93,37.88,37.92,40448.0,34.7133,34.7499,34.7041,34.7407,40448.0
2022-02-01 13:50:00,37.91,37.92,37.88,37.9,45640.0,34.7316,34.7407,34.7041,34.7224,45640.0
2022-02-01 13:55:00,37.89,37.94,37.89,37.93,42046.0,34.7133,34.7591,34.7133,34.7499,42046.0
2022-02-01 14:00:00,37.93,37.94,37.89,37.94,26367.0,34.7499,34.7591,34.7133,34.7591,26367.0
2022-02-01 14:05:00,37.94,37.95,37.89,37.95,127187.0,34.7591,34.7682,34.7133,34.7682,127187.0
2022-02-01 14:10:00,37.95,37.96,37.92,37.93,40013.0,34.7682,34.7774,34.7407,34.7499,40013.0
2022-02-01 14:15:00,37.93,37.94,37.92,37.94,23344.0,34.7499,34.7591,34.7407,34.7591,23344.0
2022-02-01 14:20:00,37.93,37.95,37.9,37.93,55910.0,34.7499,34.7682,34.7224,34.7499,55910.0
2022-02-01 14:25:00,37.93,37.96,37.91,37.96,23144.0,34.7499,34.7774,34.7316,34.7774,23144.0
2022-02-01 14:30:00,37.97,37.97,37.95,37.95,19283.0,34.7865,34.7865,34.7682,34.7682,19283.0
2022-02-01 14:35:00,37.96,37.97,37.93,37.94,37327.0,34.7774,34.7865,34.7499,34.7591,37327.0
2022-02-01 14:40:00,37.94,37.95,37.93,37.95,39838.0,34.7591,34.7682,34.7499,34.7682,39838.0
2022-02-01 14:45:00,37.95,37.96,37.93,37.93,33054.0,34.7682,34.7774,34.7499,34.7499,33054.0
2022-02-01 14:50:00,37.93,37.99,37.93,37.98,38852.0,34.7499,34.8049,34.7499,34.7957,38852.0
2022-02-01 14:55:00,37.98,38.03,37.97,38.01,63043.0,34.7957,34.8415,34.7865,34.8232,63043.0
2022-02-01 15:00:00,38.01,38.06,38.01,38.06,33063.0,34.8232,34.869,34.8232,34.869,33063.0
2022-02-01 15:05:00,38.06,38.08,38.05,38.07,33354.0,34.869,34.8873,34.8598,34.8782,33354.0
2022-02-01 15:10:00,38.07,38.1,38.05,38.08,26019.0,34.8782,34.9056,34.8598,34.8873,26019.0
2022-02-01 15:15:00,38.07,38.09,38.04,38.06,174365.0,34.8782,34.8965,34.8507,34.869,174365.0
2022-02-01 15:20:00,38.06,38.14,38.06,38.14,102971.0,34.869,34.9423,34.869,34.9423,102971.0
2022-02-01 15:25:00,38.14,38.19,38.12,38.16,50676.0,34.9423,34.9881,34.924,34.9606,50676.0
2022-02-01 15:30:00,38.16,38.19,38.15,38.15,91214.0,34.9606,34.9881,34.9515,34.9515,91214.0
2022-02-01 15:35:00,38.16,38.16,38.11,38.12,79534.0,34.9606,34.9606,34.9148,34.924,79534.0
2022-02-01 15:40:00,38.12,38.17,38.11,38.16,66708.0,34.924,34.9698,34.9148,34.9606,66708.0
2022-02-01 15:45:00,38.16,38.17,38.13,38.15,99823.0,34.9606,34.9698,34.9331,34.9515,99823.0
2022-02-01 15:50:00,38.15,38.19,38.14,38.18,214205.0,34.9515,34.9881,34.9423,34.9789,214205.0
2022-02-01 15:55:00,38.18,38.18,38.12,38.15,481941.0,34.9789,34.9789,34.924,34.9515,481941.0
2022-02-02 09:30:00,38.3,38.49,38.17,38.34,99198.0,35.0889,35.2629,34.9698,35.1255,99198.0
2022-02-02 09:35:00,38.35,38.52,38.28,38.51,82934.0,35.1347,35.2904,35.0706,35.2813,82934.0
2022-02-02 09:40:00,38.52,38.58,38.48,38.48,102318.0,35.2904,35.3454,35.2538,35.2538,102318.0
2022-02-02 09:45:00,38.48,38.62,38.45,38.58,103177.0,35.2538,35.382,35.2263,35.3454,103177.0
2022-02-02 09:50:00,38.58,38.58,38.39,38.42,57379.0,35.3454,35.3454,35.1713,35.1988,57379.0
2022-02-02 09:55:00,38.42,38.44,38.37,38.4,24338.0,35.1988,35.2171,35.153,35.1805,24338.0
2022-02-02 10:00:00,38.4,38.45,38.32,38.32,82483.0,35.1805,35.2263,35.1072,35.1072,82483.0
2022-02-02 10:05:00,38.31,38.4,38.3,38.4,34263.0,35.098,35.1805,35.0889,35.1805,34263.0
2022-02-02 10:10:00,38.39,38.4,38.31,38.32,26579.0,35.1713,35.1805,35.098,35.1072,26579.0
2022-02-02 10:15:00,38.31,38.35,38.28,38.35,83439.0,35.098,35.1347,35.0706,35.1347,83439.0
2022-02-02 10:20:00,38.34,38.41,38.34,38.36,37178.0,35.1255,35.1897,35.1255,35.1438,37178.0
2022-02-02 10:25:00,38.36,38.38,38.33,38.34,25911.0,35.1438,35.1622,35.1164,35.1255,25911.0
2022-02-02 10:30:00,38.33,38.37,38.32,38.36,33155.0,35.1164,35.153,35.1072,35.1438,33155.0
2022-02-02 10:35:00,38.36,38.4,38.34,38.38,35902.0,35.1438,35.1805,35.1255,35.1622,35902.0
2022-02-02 10:40:00,38.37,38.41,38.37,38.39,18941.0,35.153,35.1897,35.153,35.1713,18941.0
2022-02-02 10:45:00,38.39,38.4,38.33,38.36,21676.0,35.1713,35.1805,35.1164,35.1438,21676.0
2022-02-02 10:50:00,38.36,38.36,38.3,38.32,15865.0,35.1438,35.1438,35.0889,35.1072,15865.0
2022-02-02 10:55:00,38.32,38.35,38.31,38.35,17811.0,35.1072,35.1347,35.098,35.1347,17811.0
2022-02-02 11:00:00,38.36,38.4,38.35,38.39,23295.0,35.1438,35.1805,35.1347,35.1713,23295.0
2022-02-02 11:05:00,38.4,38.41,38.39,38.4,36662.0,35.1805,35.1897,35.1713,35.1805,36662.0
2022-02-02 11:10:00,38.4,38.43,38.4,38.42,20482.0,35.1805,35.208,35.1805,35.1988,20482.0
2022-02-02 11:15:00,38.42,38.43,38.39,38.4,35332.0,35.1988,35.208,35.1713,35.1805,35332.0
2022-02-02 11:20:00,38.4,38.42,38.39,38.39,22295.0,35.1805,35.1988,35.1713,35.1713,22295.0
2022-02-02 11:25:00,38.4,38.44,38.4,38.42,25667.0,35.1805,35.2171,35.1805,35.1988,25667.0
2022-02-02 11:30:00,38.41,38.41,38.36,38.4,15775.0,35.1897,35.1897,35.1438,35.1805,15775.0
2022-02-02 11:35:00,38.4,38.41,38.38,38.41,18159.0,35.1805,35.1897,35.1622,35.1897,18159.0
2022-02-02 11:40:00,38.41,38.48,38.4,38.47,28614.0,35.1897,35.2538,35.1805,35.2446,28614.0
2022-02-02 11:45:00,38.48,38.51,38.47,38.49,29384.0,35.2538,35.2813,35.2446,35.2629,29384.0
2022-02-02 11:50:00,38.49,38.49,38.44,38.45,37010.0,35.2629,35.2629,35.2171,35.2263,37010.0
2022-02-02 11:55:00,38.44,38.45,38.34,38.38,50160.0,35.2171,35.2263,35.1255,35.1622,50160.0
2022-02-02 12:00:00,38.36,38.4,38.36,38.39,11326.0,35.1438,35.1805,35.1438,35.1713,11326.0
2022-02-02 12:05:00,38.39,38.4,38.38,38.4,8549.0,35.1713,35.1805,35.1622,35.1805,8549.0
2022-02-02 12:10:00,38.39,38.41,38.38,38.38,23475.0,35.1713,35.1897,35.1622,35.1622,23475.0
2022-02-02 12:15:00,38.37,38.4,38.37,38.38,15950.0,35.153,35.1805,35.153,35.1622,15950.0
2022-02-02 12:20:00,38.38,38.39,38.36,38.37,16501.0,35.1622,35.1713,35.1438,35.153,16501.0
2022-02-02 12:25:00,38.38,38.41,38.38,38.39,38973.0,35.1622,35.1897,35.1622,35.1713,38973.0
2022-02-02 12:30:00,38.39,38.41,38.37,38.41,31184.0,35.1713,35.1897,35.153,35.1897,31184.0
2022-02-02 12:35:00,38.41,38.42,38.41,38.41,14880.0,35.1897,35.1988,35.1897,35.1897,14880.0
2022-02-02 12:40:00,38.42,38.43,38.4,38.41,25942.0,35.1988,35.208,35.1805,35.1897,25942.0
2022-02-02 12:45:00,38.41,38.46,38.4,38.44,24952.0,35.1897,35.2355,35.1805,35.2171,24952.0
2022-02-02 12:50:00,38.43,38.43,38.41,38.41,16063.0,35.208,35.208,35.1897,35.1897,16063.0
2022-02-02 12:55:00,38.41,38.46,38.41,38.45,8153.0,35.1897,35.2355,35.1897,35.2263,8153.0
2022-02-02 13:00:00,38.46,38.48,38.46,38.48,23772.0,35.2355,35.2538,35.2355,35.2538,23772.0
2022-02-02 13:05:00,38.46,38.5,38.46,38.48,39649.0,35.2355,35.2721,35.2355,35.2538,39649.0
2022-02-02 13:10:00,38.47,38.48,38.44,38.45,22427.0,35.2446,35.2538,35.2171,35.2263,22427.0
2022-02-02 13:15:00,38.45,38.46,38.41,38.43,18719.0,35.2263,35.2355,35.1897,35.208,18719.0
2022-02-02 13:20:00,38.42,38.44,38.42,38.42,20472.0,35.1988,35.2171,35.1988,35.1988,20472.0
2022-02-02 13:25:00,38.42,38.45,38.4,38.45,38039.0,35.1988,35.2263,35.1805,35.2263,38039.0
2022-02-02 13:30:00,38.45,38.48,38.44,38.48,13028.0,35.2263,35.2538,35.2171,35.2538,13028.0
2022-02-02 13:35:00,38.48,38.5,38.47,38.5,15719.0,35.2538,35.2721,35.2446,35.2721,15719.0
2022-02-02 13:40:00,38.5,38.52,38.48,38.52,18594.0,35.2721,35.2904,35.2538,35.2904,18594.0
2022-02-02 13:45:00,38.52,38.54,38.49,38.52,41468.0,35.2904,35.3088,35.2629,35.2904,41468.0
2022-02-02 13:50:00,38.53,38.54,38.51,38.54,13265.0,35.2996,35.3088,35.2813,35.3088,13265.0
2022-02-02 13:55:00,38.54,38.6,38.53,38.57,65483.0,35.3088,35.3637,35.2996,35.3362,65483.0
2022-02-02 14:00:00,38.58,38.61,38.56,38.61,21778.0,35.3454,35.3729,35.3271,35.3729,21778.0
2022-02-02 14:05:00,38.61,38.62,38.57,38.62,41341.0,35.3729,35.382,35.3362,35.382,41341.0
2022-02-02 14:10:00,38.61,38.64,38.61,38.62,43534.0,35.3729,35.4004,35.3729,35.382,43534.0
2022-02-02 14:15:00,38.62,38.63,38.58,38.63,56591.0,35.382,35.3912,35.3454,35.3912,56591.0
2022-02-02 14:20:00,38.63,38.65,38.62,38.65,43137.0,35.3912,35.4095,35.382,35.4095,43137.0
2022-02-02 14:25:00,38.64,38.68,38.62,38.66,64425.0,35.4004,35.437,35.382,35.4187,64425.0
2022-02-02 14:30:00,38.67,38.69,38.65,38.68,57867.0,35.4279,35.4462,35.4095,35.437,57867.0
2022-02-02 14:35:00,38.68,38.68,38.66,38.68,16427.0,35.437,35.437,35.4187,35.437,16427.0
2022-02-02 14:40:00,38.68,38.71,38.68,38.7,37829.0,35.437,35.4645,35.437,35.4553,37829.0
2022-02-02 14:45:00,38.7,38.74,38.69,38.73,46700.0,35.4553,35.492,35.4462,35.4828,46700.0
2022-02-02 14:50:00,38.74,38.78,38.73,38.77,61357.0,35.492,35.5286,35.4828,35.5195,61357.0
2022-02-02 14:55:00,38.78,38.8,38.75,38.77,60560.0,35.5286,35.547,35.5011,35.5195,60560.0
2022-02-02 15:00:00,38.77,38.82,38.76,38.8,61702.0,35.5195,35.5653,35.5103,35.547,61702.0
2022-02-02 15:05:00,38.8,38.82,38.77,38.8,67740.0,35.547,35.5653,35.5195,35.547,67740.0
2022-02-02 15:10:00,38.8,38.83,38.79,38.83,56692.0,35.547,35.5744,35.5378,35.5744,56692.0
2022-02-02 15:15:00,38.83,38.86,38.8,38.86,205838.0,35.5744,35.6019,35.547,35.6019,205838.0
2022-02-02 15:20:00,38.86,38.88,38.85,38.88,106694.0,35.6019,35.6202,35.5928,35.6202,106694.0
2022-02-02 15:25:00,38.88,38.89,38.81,38.84,132342.0,35.6202,35.6294,35.5561,35.5836,132342.0
2022-02-02 15:30:00,38.85,38.85,38.74,38.77,135116.0,35.5928,35.5928,35.492,35.5195,135116.0
2022-02-02 15:35:00,38.77,38.8,38.75,38.77,164037.0,35.5195,35.547,35.5011,35.5195,164037.0
2022-02-02 15:40:00,38.77,38.8,38.76,38.77,110227.0,35.5195,35.547,35.5103,35.5195,110227.0
2022-02-02 15:45:00,38.77,38.8,38.77,38.79,75569.0,35.5195,35.547,35.5195,35.5378,75569.0
2022-02-02 15:50:00,38.79,38.83,38.79,38.8,264456.0,35.5378,35.5744,35.5378,35.547,264456.0
2022-02-02 15:55:00,38.8,38.82,38.75,38.77,415864.0,35.547,35.5653,35.5011,35.5195,415864.0
2022-02-03 09:30:00,38.74,39.05,38.47,38.52,162041.0,35.492,35.776,35.2446,35.2904,162041.0
2022-02-03 09:35:00,38.53,38.6,38.47,38.51,33787.0,35.2996,35.3637,35.2446,35.2813,33787.0
2022-02-03 09:40:00,38.51,38.59,38.42,38.45,66238.0,35.2813,35.3546,35.1988,35.2263,66238.0
2022-02-03 09:45:00,38.43,38.55,38.43,38.46,43117.0,35.208,35.3179,35.208,35.2355,43117.0
2022-02-03 09:50:00,38.46,38.54,38.46,38.54,24923.0,35.2355,35.3088,35.2355,35.3088,24923.0
2022-02-03 09:55:00,38.54,38.61,38.52,38.6,33726.0,35.3088,35.3729,35.2904,35.3637,33726.0
2022-02-03 10:00:00,38.58,38.63,38.51,38.6,80805.0,35.3454,35.3912,35.2813,35.3637,80805.0
2022-02-03 10:05:00,38.61,38.63,38.56,38.6,63694.0,35.3729,35.3912,35.3271,35.3637,63694.0
2022-02-03 10:10:00,38.61,38.65,38.54,38.64,59674.0,35.3729,35.4095,35.3088,35.4004,59674.0
2022-02-03 10:15:00,38.63,38.66,38.52,38.52,46617.0,35.3912,35.4187,35.2904,35.2904,46617.0
2022-02-03 10:20:00,38.52,38.6,38.52,38.54,55784.0,35.2904,35.3637,35.2904,35.3088,55784.0
2022-02-03 10:25:00,38.54,38.64,38.54,38.59,43510.0,35.3088,35.4004,35.3088,35.3546,43510.0
2022-02-03 10:30:00,38.6,38.64,38.57,38.58,39239.0,35.3637,35.4004,35.3362,35.3454,39239.0
2022-02-03 10:35:00,38.58,38.61,38.58,38.61,30500.0,35.3454,35.3729,35.3454,35.3729,30500.0
2022-02-03 10:40:00,38.62,38.67,38.62,38.65,62667.0,35.382,35.4279,35.382,35.4095,62667.0
2022-02-03 10:45:00,38.66,38.71,38.62,38.63,72918.0,35.4187,35.4645,35.382,35.3912,72918.0
2022-02-03 10:50:00,38.64,38.64,38.58,38.59,53219.0,35.4004,35.4004,35.3454,35.3546,53219.0
2022-02-03 10:55:00,38.59,38.61,38.55,38.57,59229.0,35.3546,35.3729,35.3179,35.3362,59229.0
2022-02-03 11:00:00,38.58,38.66,38.58,38.62,37138.0,35.3454,35.4187,35.3454,35.382,37138.0
2022-02-03 11:05:00,38.62,38.64,38.61,38.63,25231.0,35.382,35.4004,35.3729,35.3912,25231.0
2022-02-03 11:10:00,38.63,38.66,38.61,38.64,28084.0,35.3912,35.4187,35.3729,35.4004,28084.0
2022-02-03 11:15:00,38.63,38.67,38.62,38.66,12182.0,35.3912,35.4279,35.382,35.4187,12182.0
2022-02-03 11:20:00,38.66,38.68,38.62,38.62,55871.0,35.4187,35.437,35.382,35.382,55871.0
2022-02-03 11:25:00,38.63,38.66,38.63,38.65,41729.0,35.3912,35.4187,35.3912,35.4095,41729.0
2022-02-03 11:30:00,38.65,38.7,38.64,38.68,23058.0,35.4095,35.4553,35.4004,35.437,23058.0
2022-02-03 11:35:00,38.68,38.72,38.66,38.68,30130.0,35.437,35.4737,35.4187,35.437,30130.0
2022-02-03 11:40:00,38.67,38.71,38.64,38.69,77401.0,35.4279,35.4645,35.4004,35.4462,77401.0
2022-02-03 11:45:00,38.69,38.77,38.68,38.75,43965.0,35.4462,35.5195,35.437,35.5011,43965.0
2022-02-03 11:50:00,38.76,38.8,38.74,38.75,47528.0,35.5103,35.547,35.492,35.5011,47528.0
2022-02-03 11:55:00,38.76,38.76,38.69,38.7,39699.0,35.5103,35.5103,35.4462,35.4553,39699.0
2022-02-03 12:00:00,38.7,38.76,38.69,38.75,67236.0,35.4553,35.5103,35.4462,35.5011,67236.0
2022-02-03 12:05:00,38.74,38.78,38.74,38.77,59195.0,35.492,35.5286,35.492,35.5195,59195.0
2022-02-03 12:10:00,38.77,38.83,38.77,38.83,48771.0,35.5195,35.5744,35.5195,35.5744,48771.0
2022-02-03 12:15:00,38.83,38.83,38.75,38.76,53951.0,35.5744,35.5744,35.5011,35.5103,53951.0
2022-02-03 12:20:00,38.76,38.86,38.75,38.85,62052.0,35.5103,35.6019,35.5011,35.5928,62052.0
2022-02-03 12:25:00,38.85,38.87,38.85,38.85,49630.0,35.5928,35.6111,35.5928,35.5928,49630.0
2022-02-03 12:30:00,38.86,38.88,38.83,38.87,53348.0,35.6019,35.6202,35.5744,35.6111,53348.0
2022-02-03 12:35:00,38.87,38.89,38.81,38.83,37064.0,35.6111,35.6294,35.5561,35.5744,37064.0
2022-02-03 12:40:00,38.82,38.85,38.81,38.81,39096.0,35.5653,35.5928,35.5561,35.5561,39096.0
2022-02-03 12:45:00,38.8,38.81,38.76,38.77,77323.0,35.547,35.5561,35.5103,35.5195,77323.0
2022-02-03 12:50:00,38.77,38.79,38.75,38.76,36018.0,35.5195,35.5378,35.5011,35.5103,36018.0
2022-02-03 12:55:00,38.75,38.78,38.73,38.78,28018.0,35.5011,35.5286,35.4828,35.5286,28018.0
2022-02-03 13:00:00,38.77,38.78,38.73,38.76,37067.0,35.5195,35.5286,35.4828,35.5103,37067.0
2022-02-03 13:05:00,38.76,38.8,38.74,38.77,46543.0,35.5103,35.547,35.492,35.5195,46543.0
2022-02-03 13:10:00,38.77,38.79,38.74,38.77,27979.0,35.5195,35.5378,35.492,35.5195,27979.0
2022-02-03 13:15:00,38.78,38.83,38.77,38.82,35035.0,35.5286,35.5744,35.5195,35.5653,35035.0
2022-02-03 13:20:00,38.82,38.83,38.79,38.79,18235.0,35.5653,35.5744,35.5378,35.5378,18235.0
2022-02-03 13:25:00,38.77,38.78,38.74,38.74,23505.0,35.5195,35.5286,35.492,35.492,23505.0
2022-02-03 13:30:00,38.74,38.76,38.74,38.74,28609.0,35.492,35.5103,35.492,35.492,28609.0
2022-02-03 13:35:00,38.75,38.75,38.69,38.75,53394.0,35.5011,35.5011,35.4462,35.5011,53394.0
2022-02-03 13:40:00,38.75,38.76,38.74,38.76,70110.0,35.5011,35.5103,35.492,35.5103,70110.0
2022-02-03 13:45:00,38.76,38.79,38.75,38.77,59998.0,35.5103,35.5378,35.5011,35.5195,59998.0
2022-02-03 13:50:00,38.77,38.81,38.75,38.8,50291.0,35.5195,35.5561,35.5011,35.547,50291.0
2022-02-03 13:55:00,38.8,38.81,38.78,38.81,18235.0,35.547,35.5561,35.5286,35.5561,18235.0
2022-02-03 14:00:00,38.8,38.84,38.8,38.84,45179.0,35.547,35.5836,35.547,35.5836,45179.0
2022-02-03 14:05:00,38.84,38.86,38.8,38.82,67340.0,35.5836,35.6019,35.547,35.5653,67340.0
2022-02-03 14:10:00,38.82,38.82,38.79,38.79,32366.0,35.5653,35.5653,35.5378,35.5378,32366.0
2022-02-03 14:15:00,38.8,38.83,38.79,38.83,41346.0,35.547,35.5744,35.5378,35.5744,41346.0
2022-02-03 14:20:00,38.82,38.85,38.82,38.84,40733.0,35.5653,35.5928,35.5653,35.5836,40733.0
2022-02-03 14:25:00,38.84,38.84,38.79,38.8,65617.0,35.5836,35.5836,35.5378,35.547,65617.0
2022-02-03 14:30:00,38.8,38.82,38.79,38.81,52142.0,35.547,35.5653,35.5378,35.5561,52142.0
2022-02-03 14:35:00,38.81,38.83,38.79,38.8,62346.0,35.5561,35.5744,35.5378,35.547,62346.0
2022-02-03 14:40:00,38.8,38.81,38.73,38.75,52899.0,35.547,35.5561,35.4828,35.5011,52899.0
2022-02-03 14:45:00,38.75,38.78,38.74,38.77,31897.0,35.5011,35.5286,35.492,35.5195,31897.0
2022-02-03 14:50:00,38.78,38.78,38.76,38.78,55250.0,35.5286,35.5286,35.5103,35.5286,55250.0
2022-02-03 14:55:00,38.77,38.8,38.77,38.77,56365.0,35.5195,35.547,35.5195,35.5195,56365.0
2022-02-03 15:00:00,38.78,38.79,38.76,38.77,78397.0,35.5286,35.5378,35.5103,35.5195,78397.0
2022-02-03 15:05:00,38.77,38.79,38.75,38.77,65208.0,35.5195,35.5378,35.5011,35.5195,65208.0
2022-02-03 15:10:00,38.77,38.83,38.77,38.83,80347.0,35.5195,35.5744,35.5195,35.5744,80347.0
2022-02-03 15:15:00,38.83,38.86,38.8,38.8,91466.0,35.5744,35.6019,35.547,35.547,91466.0
2022-02-03 15:20:00,38.81,38.83,38.79,38.82,69416.0,35.5561,35.5744,35.5378,35.5653,69416.0
2022-02-03 15:25:00,38.82,38.86,38.8,38.86,79110.0,35.5653,35.6019,35.547,35.6019,79110.0
2022-02-03 15:30:00,38.86,38.88,38.79,38.82,81268.0,35.6019,35.6202,35.5378,35.5653,81268.0
2022-02-03 15:35:00,38.81,38.83,38.79,38.8,87614.0,35.5561,35.5744,35.5378,35.547,87614.0
2022-02-03 15:40:00,38.8,38.83,38.79,38.81,104316.0,35.547,35.5744,35.5378,35.5561,104316.0
2022-02-03 15:45:00,38.82,38.82,38.77,38.8,168634.0,35.5653,35.5653,35.5195,35.547,168634.0
2022-02-03 15:50:00,38.79,38.79,38.68,38.72,315687.0,35.5378,35.5378,35.437,35.4737,315687.0
2022-02-03 15:55:00,38.72,38.79,38.71,38.75,514150.0,35.4737,35.5378,35.4645,35.5011,514150.0
2022-02-04 09:30:00,38.38,38.56,38.25,38.5,77977.0,35.1622,35.3271,35.0431,35.2721,77977.0
2022-02-04 09:35:00,38.5,38.55,38.41,38.48,46451.0,35.2721,35.3179,35.1897,35.2538,46451.0
2022-02-04 09:40:00,38.49,38.65,38.48,38.55,99562.0,35.2629,35.4095,35.2538,35.3179,99562.0
2022-02-04 09:45:00,38.55,38.56,38.39,38.39,80558.0,35.3179,35.3271,35.1713,35.1713,80558.0
2022-02-04 09:50:00,38.38,38.42,38.33,38.4,47824.0,35.1622,35.1988,35.1164,35.1805,47824.0
2022-02-04 09:55:00,38.4,38.43,38.36,38.38,38862.0,35.1805,35.208,35.1438,35.1622,38862.0
2022-02-04 10:00:00,38.38,38.38,38.29,38.32,34909.0,35.1622,35.1622,35.0797,35.1072,34909.0
2022-02-04 10:05:00,38.32,38.33,38.18,38.19,90339.0,35.1072,35.1164,34.9789,34.9881,90339.0
2022-02-04 10:10:00,38.19,38.2,38.11,38.18,41414.0,34.9881,34.9973,34.9148,34.9789,41414.0
2022-02-04 10:15:00,38.18,38.28,38.16,38.19,44331.0,34.9789,35.0706,34.9606,34.9881,44331.0
2022-02-04 10:20:00,38.19,38.2,38.06,38.07,77770.0,34.9881,34.9973,34.869,34.8782,77770.0
2022-02-04 10:25:00,38.08,38.13,38.02,38.02,73945.0,34.8873,34.9331,34.8324,34.8324,73945.0
2022-02-04 10:30:00,38.02,38.05,37.97,37.98,47929.0,34.8324,34.8598,34.7865,34.7957,47929.0
2022-02-04 10:35:00,37.98,37.98,37.92,37.95,46256.0,34.7957,34.7957,34.7407,34.7682,46256.0
2022-02-04 10:40:00,37.95,38.02,37.94,37.99,45750.0,34.7682,34.8324,34.7591,34.8049,45750.0
2022-02-04 10:45:00,38.0,38.0,37.88,37.93,42349.0,34.814,34.814,34.7041,34.7499,42349.0
2022-02-04 10:50:00,37.93,37.98,37.92,37.96,24707.0,34.7499,34.7957,34.7407,34.7774,24707.0
2022-02-04 10:55:00,37.96,37.97,37.93,37.95,15150.0,34.7774,34.7865,34.7499,34.7682,15150.0
2022-02-04 11:00:00,37.95,37.99,37.92,37.94,30623.0,34.7682,34.8049,34.7407,34.7591,30623.0
2022-02-04 11:05:00,37.93,37.96,37.92,37.93,25196.0,34.7499,34.7774,34.7407,34.7499,25196.0
2022-02-04 11:10:00,37.92,38.1,37.9,38.05,94347.0,34.7407,34.9056,34.7224,34.8598,94347.0
2022-02-04 11:15:00,38.05,38.11,38.03,38.08,77788.0,34.8598,34.9148,34.8415,34.8873,77788.0
2022-02-04 11:20:00,38.07,38.12,38.05,38.11,43264.0,34.8782,34.924,34.8598,34.9148,43264.0
2022-02-04 11:25:00,38.12,38.25,38.12,38.2,71646.0,34.924,35.0431,34.924,34.9973,71646.0
2022-02-04 11:30:00,38.21,38.22,38.19,38.22,12673.0,35.0064,35.0156,34.9881,35.0156,12673.0
2022-02-04 11:35:00,38.22,38.26,38.22,38.23,15484.0,35.0156,35.0522,35.0156,35.0247,15484.0
2022-02-04 11:40:00,38.23,38.26,38.22,38.25,28591.0,35.0247,35.0522,35.0156,35.0431,28591.0
2022-02-04 11:45:00,38.25,38.28,38.24,38.26,38055.0,35.0431,35.0706,35.0339,35.0522,38055.0
2022-02-04 11:50:00,38.27,38.29,38.25,38.28,22418.0,35.0614,35.0797,35.0431,35.0706,22418.0
2022-02-04 11:55:00,38.28,38.31,38.25,38.26,19250.0,35.0706,35.098,35.0431,35.0522,19250.0
2022-02-04 12:00:00,38.26,38.26,38.21,38.23,32095.0,35.0522,35.0522,35.0064,35.0247,32095.0
2022-02-04 12:05:00,38.23,38.26,38.22,38.26,21689.0,35.0247,35.0522,35.0156,35.0522,21689.0
2022-02-04 12:10:00,38.26,38.26,38.2,38.25,31276.0,35.0522,35.0522,34.9973,35.0431,31276.0
2022-02-04 12:15:00,38.24,38.27,38.24,38.25,22109.0,35.0339,35.0614,35.0339,35.0431,22109.0
2022-02-04 12:20:00,38.25,38.27,38.24,38.26,19714.0,35.0431,35.0614,35.0339,35.0522,19714.0
2022-02-04 12:25:00,38.26,38.28,38.24,38.25,19339.0,35.0522,35.0706,35.0339,35.0431,19339.0
2022-02-04 12:30:00,38.26,38.27,38.23,38.26,67273.0,35.0522,35.0614,35.0247,35.0522,67273.0
2022-02-04 12:35:00,38.26,38.28,38.25,38.27,28911.0,35.0522,35.0706,35.0431,35.0614,28911.0
2022-02-04 12:40:00,38.26,38.28,38.23,38.27,41320.0,35.0522,35.0706,35.0247,35.0614,41320.0
2022-02-04 12:45:00,38.27,38.27,38.23,38.24,28295.0,35.0614,35.0614,35.0247,35.0339,28295.0
2022-02-04 12:50:00,38.25,38.25,38.23,38.25,15741.0,35.0431,35.0431,35.0247,35.0431,15741.0
2022-02-04 12:55:00,38.24,38.29,38.24,38.29,37668.0,35.0339,35.0797,35.0339,35.0797,37668.0
2022-02-04 13:00:00,38.29,38.34,38.28,38.34,30381.0,35.0797,35.1255,35.0706,35.1255,30381.0
2022-02-04 13:05:00,38.33,38.34,38.32,38.34,27599.0,35.1164,35.1255,35.1072,35.1255,27599.0
2022-02-04 13:10:00,38.34,38.36,38.3,38.32,47999.0,35.1255,35.1438,35.0889,35.1072,47999.0
2022-02-04 13:15:00,38.32,38.32,38.28,38.29,11891.0,35.1072,35.1072,35.0706,35.0797,11891.0
2022-02-04 13:20:00,38.3,38.33,38.3,38.33,37976.0,35.0889,35.1164,35.0889,35.1164,37976.0
2022-02-04 13:25:00,38.32,38.32,38.27,38.27,12006.0,35.1072,35.1072,35.0614,35.0614,12006.0
2022-02-04 13:30:00,38.27,38.28,38.25,38.26,19843.0,35.0614,35.0706,35.0431,35.0522,19843.0
2022-02-04 13:35:00,38.26,38.28,38.24,38.26,43551.0,35.0522,35.0706,35.0339,35.0522,43551.0
2022-02-04 13:40:00,38.27,38.32,38.26,38.31,21524.0,35.0614,35.1072,35.0522,35.098,21524.0
2022-02-04 13:45:00,38.31,38.33,38.29,38.32,21226.0,35.098,35.1164,35.0797,35.1072,21226.0
2022-02-04 13:50:00,38.32,38.34,38.29,38.29,13412.0,35.1072,35.1255,35.0797,35.0797,13412.0
2022-02-04 13:55:00,38.3,38.3,38.24,38.25,28565.0,35.0889,35.0889,35.0339,35.0431,28565.0
2022-02-04 14:00:00,38.26,38.28,38.24,38.26,35569.0,35.0522,35.0706,35.0339,35.0522,35569.0
2022-02-04 14:05:00,38.26,38.28,38.24,38.25,36462.0,35.0522,35.0706,35.0339,35.0431,36462.0
2022-02-04 14:10:00,38.26,38.28,38.25,38.27,20763.0,35.0522,35.0706,35.0431,35.0614,20763.0
2022-02-04 14:15:00,38.27,38.3,38.24,38.25,29729.0,35.0614,35.0889,35.0339,35.0431,29729.0
2022-02-04 14:20:00,38.26,38.27,38.24,38.25,28320.0,35.0522,35.0614,35.0339,35.0431,28320.0
2022-02-04 14:25:00,38.26,38.28,38.25,38.27,14406.0,35.0522,35.0706,35.0431,35.0614,14406.0
2022-02-04 14:30:00,38.27,38.31,38.26,38.3,13209.0,35.0614,35.098,35.0522,35.0889,13209.0
2022-02-04 14:35:00,38.3,38.32,38.28,38.29,22234.0,35.0889,35.1072,35.0706,35.0797,22234.0
2022-02-04 14:40:00,38.29,38.32,38.27,38.27,26981.0,35.0797,35.1072,35.0614,35.0614,26981.0
2022-02-04 14:45:00,38.27,38.29,38.24,38.26,25328.0,35.0614,35.0797,35.0339,35.0522,25328.0
2022-02-04 14:50:00,38.26,38.27,38.24,38.26,24651.0,35.0522,35.0614,35.0339,35.0522,24651.0
2022-02-04 14:55:00,38.27,38.3,38.26,38.3,37628.0,35.0614,35.0889,35.0522,35.0889,37628.0
2022-02-04 15:00:00,38.3,38.34,38.28,38.33,45567.0,35.0889,35.1255,35.0706,35.1164,45567.0
2022-02-04 15:05:00,38.32,38.37,38.31,38.37,42894.0,35.1072,35.153,35.098,35.153,42894.0
2022-02-04 15:10:00,38.37,38.41,38.36,38.38,31958.0,35.153,35.1897,35.1438,35.1622,31958.0
2022-02-04 15:15:00,38.39,38.41,38.36,38.37,34283.0,35.1713,35.1897,35.1438,35.153,34283.0
2022-02-04 15:20:00,38.37,38.41,38.36,38.39,38701.0,35.153,35.1897,35.1438,35.1713,38701.0
2022-02-04 15:25:00,38.39,38.42,38.38,38.38,32015.0,35.1713,35.1988,35.1622,35.1622,32015.0
2022-02-04 15:30:00,38.39,38.41,38.36,38.4,45790.0,35.1713,35.1897,35.1438,35.1805,45790.0
2022-02-04 15:35:00,38.4,38.4,38.34,38.37,59958.0,35.1805,35.1805,35.1255,35.153,59958.0
2022-02-04 15:40:00,38.37,38.38,38.3,38.31,60473.0,35.153,35.1622,35.0889,35.098,60473.0
2022-02-04 15:45:00,38.32,38.32,38.26,38.3,92540.0,35.1072,35.1072,35.0522,35.0889,92540.0
2022-02-04 15:50:00,38.3,38.31,38.24,38.28,165932.0,35.0889,35.098,35.0339,35.0706,165932.0
2022-02-04 15:55:00,38.28,38.28,38.23,38.23,331331.0,35.0706,35.0706,35.0247,35.0247,331331.0
2022-02-07 09:30:00,38.33,38.48,38.3,38.33,125399.0,35.1164,35.2538,35.0889,35.1164,125399.0
2022-02-07 09:35:00,38.33,38.33,38.18,38.19,39297.0,35.1164,35.1164,34.9789,34.9881,39297.0
2022-02-07 09:40:00,38.17,38.25,38.15,38.21,63460.0,34.9698,35.0431,34.9515,35.0064,63460.0
2022-02-07 09:45:00,38.23,38.32,38.22,38.27,31943.0,35.0247,35.1072,35.0156,35.0614,31943.0
2022-02-07 09:50:00,38.28,38.33,38.25,38.32,37167.0,35.0706,35.1164,35.0431,35.1072,37167.0
2022-02-07 09:55:00,38.32,38.35,38.28,38.3,34444.0,35.1072,35.1347,35.0706,35.0889,34444.0
2022-02-07 10:00:00,38.3,38.37,38.3,38.34,42773.0,35.0889,35.153,35.0889,35.1255,42773.0
2022-02-07 10:05:00,38.33,38.38,38.32,38.33,17254.0,35.1164,35.1622,35.1072,35.1164,17254.0
2022-02-07 10:10:00,38.32,38.33,38.29,38.3,20166.0,35.1072,35.1164,35.0797,35.0889,20166.0
2022-02-07 10:15:00,38.31,38.34,38.29,38.3,16021.0,35.098,35.1255,35.0797,35.0889,16021.0
2022-02-07 10:20:00,38.29,38.35,38.28,38.34,12261.0,35.0797,35.1347,35.0706,35.1255,12261.0
2022-02-07 10:25:00,38.34,38.37,38.34,38.35,8717.0,35.1255,35.153,35.1255,35.1347,8717.0
2022-02-07 10:30:00,38.35,38.41,38.32,38.41,21355.0,35.1347,35.1897,35.1072,35.1897,21355.0
2022-02-07 10:35:00,38.41,38.43,38.39,38.42,14295.0,35.1897,35.208,35.1713,35.1988,14295.0
2022-02-07 10:40:00,38.42,38.42,38.34,38.35,24558.0,35.1988,35.1988,35.1255,35.1347,24558.0
2022-02-07 10:45:00,38.35,38.37,38.33,38.33,10032.0,35.1347,35.153,35.1164,35.1164,10032.0
2022-02-07 10:50:00,38.33,38.38,38.32,38.37,59515.0,35.1164,35.1622,35.1072,35.153,59515.0
2022-02-07 10:55:00,38.38,38.47,38.37,38.42,64658.0,35.1622,35.2446,35.153,35.1988,64658.0
2022-02-07 11:00:00,38.42,38.43,38.39,38.4,35317.0,35.1988,35.208,35.1713,35.1805,35317.0
2022-02-07 11:05:00,38.4,38.4,38.37,38.38,39647.0,35.1805,35.1805,35.153,35.1622,39647.0
2022-02-07 11:10:00,38.39,38.39,38.36,38.39,43909.0,35.1713,35.1713,35.1438,35.1713,43909.0
2022-02-07 11:15:00,38.39,38.47,38.39,38.44,25914.0,35.1713,35.2446,35.1713,35.2171,25914.0
2022-02-07 11:20:00,38.45,38.47,38.42,38.46,45975.0,35.2263,35.2446,35.1988,35.2355,45975.0
2022-02-07 11:25:00,38.46,38.56,38.46,38.54,122164.0,35.2355,35.3271,35.2355,35.3088,122164.0
2022-02-07 11:30:00,38.54,38.54,38.46,38.46,27056.0,35.3088,35.3088,35.2355,35.2355,27056.0
2022-02-07 11:35:00,38.46,38.5,38.44,38.47,54744.0,35.2355,35.2721,35.2171,35.2446,54744.0
2022-02-07 11:40:00,38.47,38.48,38.44,38.45,40194.0,35.2446,35.2538,35.2171,35.2263,40194.0
2022-02-07 11:45:00,38.46,38.51,38.45,38.51,59291.0,35.2355,35.2813,35.2263,35.2813,59291.0
2022-02-07 11:50:00,38.51,38.53,38.49,38.52,55625.0,35.2813,35.2996,35.2629,35.2904,55625.0
2022-02-07 11:55:00,38.52,38.55,38.52,38.54,24206.0,35.2904,35.3179,35.2904,35.3088,24206.0
2022-02-07 12:00:00,38.53,38.54,38.39,38.4,36674.0,35.2996,35.3088,35.1713,35.1805,36674.0
2022-02-07 12:05:00,38.4,38.41,38.35,38.39,62794.0,35.1805,35.1897,35.1347,35.1713,62794.0
2022-02-07 12:10:00,38.4,38.42,38.39,38.41,13508.0,35.1805,35.1988,35.1713,35.1897,13508.0
2022-02-07 12:15:00,38.42,38.42,38.39,38.41,23383.0,35.1988,35.1988,35.1713,35.1897,23383.0
2022-02-07 12:20:00,38.41,38.44,38.39,38.4,18311.0,35.1897,35.2171,35.1713,35.1805,18311.0
2022-02-07 12:25:00,38.39,38.41,38.36,38.38,18704.0,35.1713,35.1897,35.1438,35.1622,18704.0
2022-02-07 12:30:00,38.38,38.43,38.37,38.42,19739.0,35.1622,35.208,35.153,35.1988,19739.0
2022-02-07 12:35:00,38.43,38.46,38.42,38.46,26639.0,35.208,35.2355,35.1988,35.2355,26639.0
2022-02-07 12:40:00,38.46,38.5,38.46,38.48,35843.0,35.2355,35.2721,35.2355,35.2538,35843.0
2022-02-07 12:45:00,38.49,38.54,38.48,38.51,98181.0,35.2629,35.3088,35.2538,35.2813,98181.0
2022-02-07 12:50:00,38.51,38.51,38.48,38.49,35894.0,35.2813,35.2813,35.2538,35.2629,35894.0
2022-02-07 12:55:00,38.49,38.49,38.44,38.44,38835.0,35.2629,35.2629,35.2171,35.2171,38835.0
2022-02-07 13:00:00,38.45,38.48,38.43,38.47,49363.0,35.2263,35.2538,35.208,35.2446,49363.0
2022-02-07 13:05:00,38.48,38.49,38.45,38.48,24584.0,35.2538,35.2629,35.2263,35.2538,24584.0
2022-02-07 13:10:00,38.47,38.52,38.47,38.48,51943.0,35.2446,35.2904,35.2446,35.2538,51943.0
2022-02-07 13:15:00,38.48,38.49,38.46,38.48,22978.0,35.2538,35.2629,35.2355,35.2538,22978.0
2022-02-07 13:20:00,38.48,38.49,38.43,38.45,33696.0,35.2538,35.2629,35.208,35.2263,33696.0
2022-02-07 13:25:00,38.45,38.5,38.45,38.49,8824.0,35.2263,35.2721,35.2263,35.2629,8824.0
2022-02-07 13:30:00,38.5,38.51,38.49,38.49,21210.0,35.2721,35.2813,35.2629,35.2629,21210.0
2022-02-07 13:35:00,38.5,38.5,38.46,38.47,18961.0,35.2721,35.2721,35.2355,35.2446,18961.0
2022-02-07 13:40:00,38.48,38.5,38.46,38.5,64557.0,35.2538,35.2721,35.2355,35.2721,64557.0
2022-02-07 13:45:00,38.49,38.54,38.49,38.52,73773.0,35.2629,35.3088,35.2629,35.2904,73773.0
2022-02-07 13:50:00,38.53,38.54,38.51,38.52,26248.0,35.2996,35.3088,35.2813,35.2904,26248.0
2022-02-07 13:55:00,38.52,38.55,38.5,38.54,27347.0,35.2904,35.3179,35.2721,35.3088,27347.0
2022-02-07 14:00:00,38.55,38.55,38.52,38.52,31476.0,35.3179,35.3179,35.2904,35.2904,31476.0
2022-02-07 14:05:00,38.52,38.54,38.51,38.52,44176.0,35.2904,35.3088,35.2813,35.2904,44176.0
2022-02-07 14:10:00,38.52,38.59,38.52,38.59,15354.0,35.2904,35.3546,35.2904,35.3546,15354.0
2022-02-07 14:15:00,38.59,38.61,38.57,38.59,43175.0,35.3546,35.3729,35.3362,35.3546,43175.0
2022-02-07 14:20:00,38.6,38.6,38.54,38.55,71409.0,35.3637,35.3637,35.3088,35.3179,71409.0
2022-02-07 14:25:00,38.55,38.56,38.53,38.54,31479.0,35.3179,35.3271,35.2996,35.3088,31479.0
2022-02-07 14:30:00,38.54,38.55,38.54,38.55,19067.0,35.3088,35.3179,35.3088,35.3179,19067.0
2022-02-07 14:35:00,38.55,38.58,38.53,38.58,38568.0,35.3179,35.3454,35.2996,35.3454,38568.0
2022-02-07 14:40:00,38.58,38.58,38.54,38.54,54668.0,35.3454,35.3454,35.3088,35.3088,54668.0
2022-02-07 14:45:00,38.55,38.57,38.54,38.55,44209.0,35.3179,35.3362,35.3088,35.3179,44209.0
2022-02-07 14:50:00,38.55,38.63,38.55,38.62,125546.0,35.3179,35.3912,35.3179,35.382,125546.0
2022-02-07 14:55:00,38.62,38.67,38.61,38.64,74817.0,35.382,35.4279,35.3729,35.4004,74817.0
2022-02-07 15:00:00,38.65,38.66,38.61,38.64,55259.0,35.4095,35.4187,35.3729,35.4004,55259.0
2022-02-07 15:05:00,38.63,38.64,38.61,38.64,30740.0,35.3912,35.4004,35.3729,35.4004,30740.0
2022-02-07 15:10:00,38.64,38.66,38.62,38.66,75198.0,35.4004,35.4187,35.382,35.4187,75198.0
2022-02-07 15:15:00,38.66,38.73,38.65,38.72,82927.0,35.4187,35.4828,35.4095,35.4737,82927.0
2022-02-07 15:20:00,38.71,38.72,38.66,38.66,58564.0,35.4645,35.4737,35.4187,35.4187,58564.0
2022-02-07 15:25:00,38.67,38.7,38.61,38.61,85636.0,35.4279,35.4553,35.3729,35.3729,85636.0
2022-02-07 15:30:00,38.62,38.65,38.61,38.63,45606.0,35.382,35.4095,35.3729,35.3912,45606.0
2022-02-07 15:35:00,38.63,38.64,38.56,38.56,45787.0,35.3912,35.4004,35.3271,35.3271,45787.0
2022-02-07 15:40:00,38.57,38.59,38.55,38.59,38967.0,35.3362,35.3546,35.3179,35.3546,38967.0
2022-02-07 15:45:00,38.59,38.59,38.53,38.53,117948.0,35.3546,35.3546,35.2996,35.2996,117948.0
2022-02-07 15:50:00,38.54,38.64,38.5,38.53,366920.0,35.3088,35.4004,35.2721,35.2996,366920.0
2022-02-07 15:55:00,38.54,38.59,38.49,38.58,448234.0,35.3088,35.3546,35.2629,35.3454,448234.0
2022-02-08 09:30:00,38.7,38.78,38.54,38.57,110338.0,35.4553,35.5286,35.3088,35.3362,110338.0
2022-02-08 09:35:00,38.59,38.62,38.48,38.6,51782.0,35.3546,35.382,35.2538,35.3637,51782.0
2022-02-08 09:40:00,38.61,38.62,38.54,38.55,73620.0,35.3729,35.382,35.3088,35.3179,73620.0
2022-02-08 09:45:00,38.55,38.63,38.55,38.61,26376.0,35.3179,35.3912,35.3179,35.3729,26376.0
2022-02-08 09:50:00,38.61,38.67,38.59,38.66,27286.0,35.3729,35.4279,35.3546,35.4187,27286.0
2022-02-08 09:55:00,38.66,38.69,38.63,38.66,26800.0,35.4187,35.4462,35.3912,35.4187,26800.0
2022-02-08 10:00:00,38.65,38.68,38.59,38.61,23757.0,35.4095,35.437,35.3546,35.3729,23757.0
2022-02-08 10:05:00,38.61,38.72,38.6,38.7,20560.0,35.3729,35.4737,35.3637,35.4553,20560.0
2022-02-08 10:10:00,38.69,38.72,38.67,38.67,37984.0,35.4462,35.4737,35.4279,35.4279,37984.0
2022-02-08 10:15:00,38.68,38.71,38.67,38.7,31621.0,35.437,35.4645,35.4279,35.4553,31621.0
2022-02-08 10:20:00,38.7,38.81,38.69,38.8,78712.0,35.4553,35.5561,35.4462,35.547,78712.0
2022-02-08 10:25:00,38.81,38.87,38.81,38.86,67712.0,35.5561,35.6111,35.5561,35.6019,67712.0
2022-02-08 10:30:00,38.86,38.94,38.85,38.93,52662.0,35.6019,35.6752,35.5928,35.6661,52662.0
2022-02-08 10:35:00,38.92,38.96,38.89,38.9,56980.0,35.6569,35.6935,35.6294,35.6386,56980.0
2022-02-08 10:40:00,38.9,38.91,38.87,38.89,29024.0,35.6386,35.6477,35.6111,35.6294,29024.0
2022-02-08 10:45:00,38.9,38.93,38.88,38.93,35073.0,35.6386,35.6661,35.6202,35.6661,35073.0
2022-02-08 10:50:00,38.93,38.97,38.92,38.95,41223.0,35.6661,35.7027,35.6569,35.6844,41223.0
2022-02-08 10:55:00,38.95,38.96,38.9,38.9,35673.0,35.6844,35.6935,35.6386,35.6386,35673.0
2022-02-08 11:00:00,38.9,38.93,38.89,38.93,44539.0,35.6386,35.6661,35.6294,35.6661,44539.0
2022-02-08 11:05:00,38.94,38.98,38.9,38.92,70659.0,35.6752,35.7119,35.6386,35.6569,70659.0
2022-02-08 11:10:00,38.92,38.98,38.91,38.96,34474.0,35.6569,35.7119,35.6477,35.6935,34474.0
2022-02-08 11:15:00,38.96,38.99,38.94,38.98,38542.0,35.6935,35.721,35.6752,35.7119,38542.0
2022-02-08 11:20:00,38.98,39.01,38.93,38.94,54331.0,35.7119,35.7393,35.6661,35.6752,54331.0
2022-02-08 11:25:00,38.94,38.95,38.92,38.95,28004.0,35.6752,35.6844,35.6569,35.6844,28004.0
2022-02-08 11:30:00,38.95,38.97,38.92,38.95,29969.0,35.6844,35.7027,35.6569,35.6844,29969.0
2022-02-08 11:35:00,38.95,38.95,38.92,38.93,42746.0,35.6844,35.6844,35.6569,35.6661,42746.0
2022-02-08 11:40:00,38.93,38.95,38.91,38.93,49457.0,35.6661,35.6844,35.6477,35.6661,49457.0
2022-02-08 11:45:00,38.93,38.96,38.9,38.91,36803.0,35.6661,35.6935,35.6386,35.6477,36803.0
2022-02-08 11:50:00,38.91,38.95,38.9,38.95,28229.0,35.6477,35.6844,35.6386,35.6844,28229.0
2022-02-08 11:55:00,38.95,39.01,38.94,39.0,64720.0,35.6844,35.7393,35.6752,35.7302,64720.0
2022-02-08 12:00:00,39.0,39.01,38.95,38.97,37791.0,35.7302,35.7393,35.6844,35.7027,37791.0
2022-02-08 12:05:00,38.97,38.99,38.96,38.98,23056.0,35.7027,35.721,35.6935,35.7119,23056.0
2022-02-08 12:10:00,38.98,39.01,38.97,38.97,56476.0,35.7119,35.7393,35.7027,35.7027,56476.0
2022-02-08 12:15:00,38.97,39.01,38.96,39.01,141075.0,35.7027,35.7393,35.6935,35.7393,141075.0
2022-02-08 12:20:00,39.0,39.02,38.99,39.0,33806.0,35.7302,35.7485,35.721,35.7302,33806.0
2022-02-08 12:25:00,39.01,39.01,38.93,38.94,20149.0,35.7393,35.7393,35.6661,35.6752,20149.0
2022-02-08 12:30:00,38.94,38.96,38.93,38.94,24469.0,35.6752,35.6935,35.6661,35.6752,24469.0
2022-02-08 12:35:00,38.94,38.96,38.87,38.91,58489.0,35.6752,35.6935,35.6111,35.6477,58489.0
2022-02-08 12:40:00,38.91,38.96,38.9,38.95,63892.0,35.6477,35.6935,35.6386,35.6844,63892.0
2022-02-08 12:45:00,38.95,38.98,38.94,38.96,21912.0,35.6844,35.7119,35.6752,35.6935,21912.0
2022-02-08 12:50:00,38.96,38.99,38.95,38.98,19186.0,35.6935,35.721,35.6844,35.7119,19186.0
2022-02-08 12:55:00,38.98,39.01,38.96,39.01,43606.0,35.7119,35.7393,35.6935,35.7393,43606.0
2022-02-08 13:00:00,39.01,39.03,38.99,39.0,18795.0,35.7393,35.7577,35.721,35.7302,18795.0
2022-02-08 13:05:00,39.0,39.01,38.98,38.98,14654.0,35.7302,35.7393,35.7119,35.7119,14654.0
2022-02-08 13:10:00,38.98,39.0,38.97,39.0,16743.0,35.7119,35.7302,35.7027,35.7302,16743.0
2022-02-08 13:15:00,39.0,39.0,38.94,38.98,58591.0,35.7302,35.7302,35.6752,35.7119,58591.0
2022-02-08 13:20:00,38.98,38.98,38.93,38.95,13301.0,35.7119,35.7119,35.6661,35.6844,13301.0
2022-02-08 13:25:00,38.94,38.94,38.9,38.91,12820.0,35.6752,35.6752,35.6386,35.6477,12820.0
2022-02-08 13:30:00,38.91,38.95,38.9,38.9,22022.0,35.6477,35.6844,35.6386,35.6386,22022.0
2022-02-08 13:35:00,38.91,38.93,38.9,38.92,20881.0,35.6477,35.6661,35.6386,35.6569,20881.0
2022-02-08 13:40:00,38.91,38.93,38.89,38.91,20648.0,35.6477,35.6661,35.6294,35.6477,20648.0
2022-02-08 13:45:00,38.91,38.93,38.9,38.92,25227.0,35.6477,35.6661,35.6386,35.6569,25227.0
2022-02-08 13:50:00,38.92,38.94,38.91,38.94,20610.0,35.6569,35.6752,35.6477,35.6752,20610.0
2022-02-08 13:55:00,38.94,39.02,38.93,38.99,91182.0,35.6752,35.7485,35.6661,35.721,91182.0
2022-02-08 14:00:00,38.99,39.0,38.94,38.97,64500.0,35.721,35.7302,35.6752,35.7027,64500.0
2022-02-08 14:05:00,38.97,38.97,38.9,38.91,18054.0,35.7027,35.7027,35.6386,35.6477,18054.0
2022-02-08 14:10:00,38.91,38.91,38.88,38.9,30103.0,35.6477,35.6477,35.6202,35.6386,30103.0
2022-02-08 14:15:00,38.9,38.9,38.87,38.89,43863.0,35.6386,35.6386,35.6111,35.6294,43863.0
2022-02-08 14:20:00,38.9,38.9,38.83,38.87,36869.0,35.6386,35.6386,35.5744,35.6111,36869.0
2022-02-08 14:25:00,38.87,38.87,38.83,38.84,42702.0,35.6111,35.6111,35.5744,35.5836,42702.0
2022-02-08 14:30:00,38.84,38.86,38.83,38.86,20688.0,35.5836,35.6019,35.5744,35.6019,20688.0
2022-02-08 14:35:00,38.86,38.86,38.79,38.79,33723.0,35.6019,35.6019,35.5378,35.5378,33723.0
2022-02-08 14:40:00,38.79,38.79,38.73,38.76,121508.0,35.5378,35.5378,35.4828,35.5103,121508.0
2022-02-08 14:45:00,38.76,38.77,38.73,38.74,52460.0,35.5103,35.5195,35.4828,35.492,52460.0
2022-02-08 14:50:00,38.75,38.76,38.73,38.76,59299.0,35.5011,35.5103,35.4828,35.5103,59299.0
2022-02-08 14:55:00,38.76,38.77,38.73,38.75,34910.0,35.5103,35.5195,35.4828,35.5011,34910.0
2022-02-08 15:00:00,38.74,38.76,38.72,38.76,39044.0,35.492,35.5103,35.4737,35.5103,39044.0
2022-02-08 15:05:00,38.76,38.76,38.71,38.75,54098.0,35.5103,35.5103,35.4645,35.5011,54098.0
2022-02-08 15:10:00,38.75,38.85,38.75,38.84,184121.0,35.5011,35.5928,35.5011,35.5836,184121.0
2022-02-08 15:15:00,38.84,38.93,38.84,38.93,94604.0,35.5836,35.6661,35.5836,35.6661,94604.0
2022-02-08 15:20:00,38.93,38.93,38.88,38.9,40111.0,35.6661,35.6661,35.6202,35.6386,40111.0
2022-02-08 15:25:00,38.91,38.91,38.85,38.87,78007.0,35.6477,35.6477,35.5928,35.6111,78007.0
2022-02-08 15:30:00,38.87,38.89,38.86,38.87,63418.0,35.6111,35.6294,35.6019,35.6111,63418.0
2022-02-08 15:35:00,38.88,38.88,38.82,38.84,34249.0,35.6202,35.6202,35.5653,35.5836,34249.0
2022-02-08 15:40:00,38.84,38.89,38.83,38.86,70055.0,35.5836,35.6294,35.5744,35.6019,70055.0
2022-02-08 15:45:00,38.86,38.92,38.82,38.9,85668.0,35.6019,35.6569,35.5653,35.6386,85668.0
2022-02-08 15:50:00,38.9,38.98,38.9,38.96,165073.0,35.6386,35.7119,35.6386,35.6935,165073.0
2022-02-08 15:55:00,38.96,38.96,38.83,38.83,283390.0,35.6935,35.6935,35.5744,35.5744,283390.0
2022-02-09 09:30:00,39.02,39.13,38.99,39.01,59642.0,35.7485,35.8493,35.721,35.7393,59642.0
2022-02-09 09:35:00,39.01,39.04,38.91,38.92,51371.0,35.7393,35.7668,35.6477,35.6569,51371.0
2022-02-09 09:40:00,38.94,38.95,38.89,38.91,53473.0,35.6752,35.6844,35.6294,35.6477,53473.0
2022-02-09 09:45:00,38.91,38.94,38.84,38.87,54729.0,35.6477,35.6752,35.5836,35.6111,54729.0
2022-02-09 09:50:00,38.86,38.86,38.75,38.76,41676.0,35.6019,35.6019,35.5011,35.5103,41676.0
2022-02-09 09:55:00,38.76,38.77,38.67,38.68,30455.0,35.5103,35.5195,35.4279,35.437,30455.0
2022-02-09 10:00:00,38.69,38.71,38.62,38.68,67833.0,35.4462,35.4645,35.382,35.437,67833.0
2022-02-09 10:05:00,38.68,38.68,38.61,38.68,34819.0,35.437,35.437,35.3729,35.437,34819.0
2022-02-09 10:10:00,38.68,38.76,38.65,38.73,24003.0,35.437,35.5103,35.4095,35.4828,24003.0
2022-02-09 10:15:00,38.74,38.81,38.73,38.78,68380.0,35.492,35.5561,35.4828,35.5286,68380.0
2022-02-09 10:20:00,38.79,38.81,38.64,38.64,36456.0,35.5378,35.5561,35.4004,35.4004,36456.0
2022-02-09 10:25:00,38.63,38.73,38.63,38.67,23000.0,35.3912,35.4828,35.3912,35.4279,23000.0
2022-02-09 10:30:00,38.67,38.67,38.62,38.66,10509.0,35.4279,35.4279,35.382,35.4187,10509.0
2022-02-09 10:35:00,38.67,38.67,38.59,38.65,19426.0,35.4279,35.4279,35.3546,35.4095,19426.0
2022-02-09 10:40:00,38.64,38.65,38.61,38.61,19937.0,35.4004,35.4095,35.3729,35.3729,19937.0
2022-02-09 10:45:00,38.62,38.68,38.6,38.65,51996.0,35.382,35.437,35.3637,35.4095,51996.0
2022-02-09 10:50:00,38.65,38.69,38.64,38.66,23584.0,35.4095,35.4462,35.4004,35.4187,23584.0
2022-02-09 10:55:00,38.67,38.72,38.66,38.72,19121.0,35.4279,35.4737,35.4187,35.4737,19121.0
2022-02-09 11:00:00,38.72,38.75,38.69,38.71,45133.0,35.4737,35.5011,35.4462,35.4645,45133.0
2022-02-09 11:05:00,38.71,38.72,38.68,38.68,12582.0,35.4645,35.4737,35.437,35.437,12582.0
2022-02-09 11:10:00,38.69,38.69,38.63,38.65,18007.0,35.4462,35.4462,35.3912,35.4095,18007.0
2022-02-09 11:15:00,38.65,38.67,38.61,38.63,37399.0,35.4095,35.4279,35.3729,35.3912,37399.0
2022-02-09 11:20:00,38.62,38.69,38.62,38.66,40764.0,35.382,35.4462,35.382,35.4187,40764.0
2022-02-09 11:25:00,38.65,38.7,38.63,38.67,15088.0,35.4095,35.4553,35.3912,35.4279,15088.0
2022-02-09 11:30:00,38.67,38.7,38.66,38.69,30450.0,35.4279,35.4553,35.4187,35.4462,30450.0
2022-02-09 11:35:00,38.69,38.69,38.66,38.68,16624.0,35.4462,35.4462,35.4187,35.437,16624.0
2022-02-09 11:40:00,38.68,38.74,38.67,38.74,23459.0,35.437,35.492,35.4279,35.492,23459.0
2022-02-09 11:45:00,38.73,38.8,38.72,38.8,41050.0,35.4828,35.547,35.4737,35.547,41050.0
2022-02-09 11:50:00,38.81,38.82,38.77,38.79,20846.0,35.5561,35.5653,35.5195,35.5378,20846.0
2022-02-09 11:55:00,38.79,38.83,38.76,38.8,25209.0,35.5378,35.5744,35.5103,35.547,25209.0
2022-02-09 12:00:00,38.8,38.85,38.8,38.83,22594.0,35.547,35.5928,35.547,35.5744,22594.0
2022-02-09 12:05:00,38.83,38.86,38.83,38.85,16457.0,35.5744,35.6019,35.5744,35.5928,16457.0
2022-02-09 12:10:00,38.85,38.85,38.81,38.83,16373.0,35.5928,35.5928,35.5561,35.5744,16373.0
2022-02-09 12:15:00,38.82,38.82,38.79,38.82,20756.0,35.5653,35.5653,35.5378,35.5653,20756.0
2022-02-09 12:20:00,38.82,38.82,38.77,38.79,19146.0,35.5653,35.5653,35.5195,35.5378,19146.0
2022-02-09 12:25:00,38.78,38.79,38.73,38.73,38340.0,35.5286,35.5378,35.4828,35.4828,38340.0
2022-02-09 12:30:00,38.73,38.74,38.71,38.72,22922.0,35.4828,35.492,35.4645,35.4737,22922.0
2022-02-09 12:35:00,38.73,38.75,38.7,38.74,29658.0,35.4828,35.5011,35.4553,35.492,29658.0
2022-02-09 12:40:00,38.75,38.75,38.71,38.73,12133.0,35.5011,35.5011,35.4645,35.4828,12133.0
2022-02-09 12:45:00,38.73,38.74,38.71,38.72,15468.0,35.4828,35.492,35.4645,35.4737,15468.0
2022-02-09 12:50:00,38.72,38.74,38.72,38.73,7687.0,35.4737,35.492,35.4737,35.4828,7687.0
2022-02-09 12:55:00,38.73,38.78,38.73,38.76,25914.0,35.4828,35.5286,35.4828,35.5103,25914.0
2022-02-09 13:00:00,38.77,38.82,38.76,38.77,19786.0,35.5195,35.5653,35.5103,35.5195,19786.0
2022-02-09 13:05:00,38.77,38.78,38.74,38.75,10658.0,35.5195,35.5286,35.492,35.5011,10658.0
2022-02-09 13:10:00,38.75,38.75,38.73,38.73,12086.0,35.5011,35.5011,35.4828,35.4828,12086.0
2022-02-09 13:15:00,38.73,38.76,38.73,38.76,20802.0,35.4828,35.5103,35.4828,35.5103,20802.0
2022-02-09 13:20:00,38.75,38.76,38.69,38.69,15100.0,35.5011,35.5103,35.4462,35.4462,15100.0
2022-02-09 13:25:00,38.69,38.7,38.68,38.69,14743.0,35.4462,35.4553,35.437,35.4462,14743.0
2022-02-09 13:30:00,38.69,38.69,38.64,38.65,15910.0,35.4462,35.4462,35.4004,35.4095,15910.0
2022-02-09 13:35:00,38.64,38.66,38.62,38.63,23512.0,35.4004,35.4187,35.382,35.3912,23512.0
2022-02-09 13:40:00,38.63,38.68,38.63,38.67,18960.0,35.3912,35.437,35.3912,35.4279,18960.0
2022-02-09 13:45:00,38.68,38.68,38.66,38.66,15349.0,35.437,35.437,35.4187,35.4187,15349.0
2022-02-09 13:50:00,38.67,38.69,38.66,38.66,17279.0,35.4279,35.4462,35.4187,35.4187,17279.0
2022-02-09 13:55:00,38.65,38.68,38.65,38.66,31627.0,35.4095,35.437,35.4095,35.4187,31627.0
2022-02-09 14:00:00,38.66,38.67,38.64,38.64,32485.0,35.4187,35.4279,35.4004,35.4004,32485.0
2022-02-09 14:05:00,38.64,38.69,38.62,38.69,20621.0,35.4004,35.4462,35.382,35.4462,20621.0
2022-02-09 14:10:00,38.69,38.75,38.68,38.74,19369.0,35.4462,35.5011,35.437,35.492,19369.0
2022-02-09 14:15:00,38.75,38.77,38.73,38.77,15711.0,35.5011,35.5195,35.4828,35.5195,15711.0
2022-02-09 14:20:00,38.77,38.77,38.74,38.76,11406.0,35.5195,35.5195,35.492,35.5103,11406.0
2022-02-09 14:25:00,38.76,38.77,38.74,38.75,23771.0,35.5103,35.5195,35.492,35.5011,23771.0
2022-02-09 14:30:00,38.74,38.77,38.74,38.77,18862.0,35.492,35.5195,35.492,35.5195,18862.0
2022-02-09 14:35:00,38.76,38.77,38.73,38.73,20196.0,35.5103,35.5195,35.4828,35.4828,20196.0
2022-02-09 14:40:00,38.72,38.74,38.7,38.74,30759.0,35.4737,35.492,35.4553,35.492,30759.0
2022-02-09 14:45:00,38.73,38.74,38.71,38.72,14839.0,35.4828,35.492,35.4645,35.4737,14839.0
2022-02-09 14:50:00,38.72,38.74,38.7,38.71,28563.0,35.4737,35.492,35.4553,35.4645,28563.0
2022-02-09 14:55:00,38.71,38.73,38.69,38.7,22488.0,35.4645,35.4828,35.4462,35.4553,22488.0
2022-02-09 15:00:00,38.7,38.7,38.64,38.67,28052.0,35.4553,35.4553,35.4004,35.4279,28052.0
2022-02-09 15:05:00,38.67,38.68,38.63,38.66,32656.0,35.4279,35.437,35.3912,35.4187,32656.0
2022-02-09 15:10:00,38.66,38.67,38.65,38.66,17346.0,35.4187,35.4279,35.4095,35.4187,17346.0
2022-02-09 15:15:00,38.66,38.68,38.62,38.68,40195.0,35.4187,35.437,35.382,35.437,40195.0
2022-02-09 15:20:00,38.68,38.68,38.63,38.63,30469.0,35.437,35.437,35.3912,35.3912,30469.0
2022-02-09 15:25:00,38.64,38.7,38.62,38.7,63643.0,35.4004,35.4553,35.382,35.4553,63643.0
2022-02-09 15:30:00,38.7,38.71,38.66,38.68,58477.0,35.4553,35.4645,35.4187,35.437,58477.0
2022-02-09 15:35:00,38.68,38.71,38.64,38.69,71619.0,35.437,35.4645,35.4004,35.4462,71619.0
2022-02-09 15:40:00,38.69,38.69,38.59,38.61,73679.0,35.4462,35.4462,35.3546,35.3729,73679.0
2022-02-09 15:45:00,38.61,38.64,38.59,38.63,106554.0,35.3729,35.4004,35.3546,35.3912,106554.0
2022-02-09 15:50:00,38.63,38.64,38.58,38.61,180809.0,35.3912,35.4004,35.3454,35.3729,180809.0
2022-02-09 15:55:00,38.61,38.68,38.58,38.68,355716.0,35.3729,35.437,35.3454,35.437,355716.0
2022-02-10 09:30:00,38.03,38.33,38.02,38.06,134925.0,34.8415,35.1164,34.8324,34.869,134925.0
2022-02-10 09:35:00,38.06,38.33,38.03,38.26,109749.0,34.869,35.1164,34.8415,35.0522,109749.0
2022-02-10 09:40:00,38.26,38.49,38.26,38.48,128342.0,35.0522,35.2629,35.0522,35.2538,128342.0
2022-02-10 09:45:00,38.48,38.61,38.46,38.59,81616.0,35.2538,35.3729,35.2355,35.3546,81616.0
2022-02-10 09:50:00,38.59,38.6,38.47,38.55,105738.0,35.3546,35.3637,35.2446,35.3179,105738.0
2022-02-10 09:55:00,38.55,38.6,38.52,38.6,115975.0,35.3179,35.3637,35.2904,35.3637,115975.0
2022-02-10 10:00:00,38.59,38.64,38.56,38.6,82944.0,35.3546,35.4004,35.3271,35.3637,82944.0
2022-02-10 10:05:00,38.59,38.66,38.56,38.66,68244.0,35.3546,35.4187,35.3271,35.4187,68244.0
2022-02-10 10:10:00,38.66,38.71,38.64,38.68,51670.0,35.4187,35.4645,35.4004,35.437,51670.0
2022-02-10 10:15:00,38.67,38.67,38.54,38.57,56063.0,35.4279,35.4279,35.3088,35.3362,56063.0
2022-02-10 10:20:00,38.57,38.58,38.51,38.52,62184.0,35.3362,35.3454,35.2813,35.2904,62184.0
2022-02-10 10:25:00,38.52,38.58,38.51,38.58,49947.0,35.2904,35.3454,35.2813,35.3454,49947.0
2022-02-10 10:30:00,38.58,38.59,38.46,38.47,38581.0,35.3454,35.3546,35.2355,35.2446,38581.0
2022-02-10 10:35:00,38.46,38.49,38.44,38.48,23478.0,35.2355,35.2629,35.2171,35.2538,23478.0
2022-02-10 10:40:00,38.48,38.61,38.48,38.59,67860.0,35.2538,35.3729,35.2538,35.3546,67860.0
2022-02-10 10:45:00,38.59,38.6,38.53,38.58,24787.0,35.3546,35.3637,35.2996,35.3454,24787.0
2022-02-10 10:50:00,38.57,38.58,38.46,38.5,47195.0,35.3362,35.3454,35.2355,35.2721,47195.0
2022-02-10 10:55:00,38.5,38.52,38.4,38.42,51482.0,35.2721,35.2904,35.1805,35.1988,51482.0
2022-02-10 11:00:00,38.41,38.46,38.37,38.45,50432.0,35.1897,35.2355,35.153,35.2263,50432.0
2022-02-10 11:05:00,38.45,38.52,38.44,38.49,32826.0,35.2263,35.2904,35.2171,35.2629,32826.0
2022-02-10 11:10:00,38.5,38.5,38.44,38.45,59002.0,35.2721,35.2721,35.2171,35.2263,59002.0
2022-02-10 11:15:00,38.45,38.47,38.4,38.41,25497.0,35.2263,35.2446,35.1805,35.1897,25497.0
2022-02-10 11:20:00,38.4,38.41,38.38,38.4,14869.0,35.1805,35.1897,35.1622,35.1805,14869.0
2022-02-10 11:25:00,38.4,38.42,38.35,38.41,51624.0,35.1805,35.1988,35.1347,35.1897,51624.0
2022-02-10 11:30:00,38.41,38.42,38.39,38.39,45445.0,35.1897,35.1988,35.1713,35.1713,45445.0
2022-02-10 11:35:00,38.38,38.43,38.38,38.41,20581.0,35.1622,35.208,35.1622,35.1897,20581.0
2022-02-10 11:40:00,38.41,38.43,38.37,38.42,53308.0,35.1897,35.208,35.153,35.1988,53308.0
2022-02-10 11:45:00,38.43,38.47,38.41,38.46,61786.0,35.208,35.2446,35.1897,35.2355,61786.0
2022-02-10 11:50:00,38.45,38.46,38.43,38.44,17951.0,35.2263,35.2355,35.208,35.2171,17951.0
2022-02-10 11:55:00,38.44,38.47,38.43,38.47,23930.0,35.2171,35.2446,35.208,35.2446,23930.0
2022-02-10 12:00:00,38.47,38.52,38.44,38.51,145546.0,35.2446,35.2904,35.2171,35.2813,145546.0
2022-02-10 12:05:00,38.52,38.53,38.47,38.49,29361.0,35.2904,35.2996,35.2446,35.2629,29361.0
2022-02-10 12:10:00,38.5,38.53,38.48,38.51,29379.0,35.2721,35.2996,35.2538,35.2813,29379.0
2022-02-10 12:15:00,38.5,38.52,38.47,38.51,25177.0,35.2721,35.2904,35.2446,35.2813,25177.0
2022-02-10 12:20:00,38.5,38.53,38.49,38.52,25908.0,35.2721,35.2996,35.2629,35.2904,25908.0
2022-02-10 12:25:00,38.51,38.52,38.47,38.51,22512.0,35.2813,35.2904,35.2446,35.2813,22512.0
2022-02-10 12:30:00,38.51,38.51,38.47,38.47,33539.0,35.2813,35.2813,35.2446,35.2446,33539.0
2022-02-10 12:35:00,38.48,38.51,38.47,38.5,27789.0,35.2538,35.2813,35.2446,35.2721,27789.0
2022-02-10 12:40:00,38.5,38.53,38.48,38.52,21790.0,35.2721,35.2996,35.2538,35.2904,21790.0
2022-02-10 12:45:00,38.51,38.51,38.27,38.32,75195.0,35.2813,35.2813,35.0614,35.1072,75195.0
2022-02-10 12:50:00,38.32,38.33,38.24,38.29,40596.0,35.1072,35.1164,35.0339,35.0797,40596.0
2022-02-10 12:55:00,38.29,38.36,38.24,38.3,49478.0,35.0797,35.1438,35.0339,35.0889,49478.0
2022-02-10 13:00:00,38.29,38.31,38.25,38.28,55635.0,35.0797,35.098,35.0431,35.0706,55635.0
2022-02-10 13:05:00,38.28,38.32,38.26,38.32,13377.0,35.0706,35.1072,35.0522,35.1072,13377.0
2022-02-10 13:10:00,38.32,38.36,38.31,38.36,14130.0,35.1072,35.1438,35.098,35.1438,14130.0
2022-02-10 13:15:00,38.35,38.35,38.25,38.29,26680.0,35.1347,35.1347,35.0431,35.0797,26680.0
2022-02-10 13:20:00,38.29,38.35,38.28,38.34,24625.0,35.0797,35.1347,35.0706,35.1255,24625.0
2022-02-10 13:25:00,38.34,38.35,38.28,38.28,23263.0,35.1255,35.1347,35.0706,35.0706,23263.0
2022-02-10 13:30:00,38.28,38.29,38.17,38.2,97514.0,35.0706,35.0797,34.9698,34.9973,97514.0
2022-02-10 13:35:00,38.2,38.28,38.18,38.27,38730.0,34.9973,35.0706,34.9789,35.0614,38730.0
2022-02-10 13:40:00,38.28,38.3,38.25,38.26,14666.0,35.0706,35.0889,35.0431,35.0522,14666.0
2022-02-10 13:45:00,38.25,38.25,38.19,38.21,22248.0,35.0431,35.0431,34.9881,35.0064,22248.0
2022-02-10 13:50:00,38.22,38.23,38.19,38.21,16192.0,35.0156,35.0247,34.9881,35.0064,16192.0
2022-02-10 13:55:00,38.2,38.24,38.19,38.24,40347.0,34.9973,35.0339,34.9881,35.0339,40347.0
2022-02-10 14:00:00,38.25,38.27,38.23,38.26,31327.0,35.0431,35.0614,35.0247,35.0522,31327.0
2022-02-10 14:05:00,38.26,38.31,38.23,38.27,45391.0,35.0522,35.098,35.0247,35.0614,45391.0
2022-02-10 14:10:00,38.27,38.29,38.23,38.26,25262.0,35.0614,35.0797,35.0247,35.0522,25262.0
2022-02-10 14:15:00,38.26,38.26,38.19,38.19,24170.0,35.0522,35.0522,34.9881,34.9881,24170.0
2022-02-10 14:20:00,38.2,38.25,38.19,38.23,30521.0,34.9973,35.0431,34.9881,35.0247,30521.0
2022-02-10 14:25:00,38.23,38.26,38.21,38.23,20396.0,35.0247,35.0522,35.0064,35.0247,20396.0
2022-02-10 14:30:00,38.23,38.24,38.18,38.19,21362.0,35.0247,35.0339,34.9789,34.9881,21362.0
2022-02-10 14:35:00,38.19,38.22,38.16,38.2,31252.0,34.9881,35.0156,34.9606,34.9973,31252.0
2022-02-10 14:40:00,38.21,38.24,38.19,38.21,24827.0,35.0064,35.0339,34.9881,35.0064,24827.0
2022-02-10 14:45:00,38.22,38.25,38.2,38.2,25075.0,35.0156,35.0431,34.9973,34.9973,25075.0
2022-02-10 14:50:00,38.2,38.21,38.16,38.16,19711.0,34.9973,35.0064,34.9606,34.9606,19711.0
2022-02-10 14:55:00,38.16,38.23,38.16,38.22,39767.0,34.9606,35.0247,34.9606,35.0156,39767.0
2022-02-10 15:00:00,38.22,38.27,38.2,38.26,46480.0,35.0156,35.0614,34.9973,35.0522,46480.0
2022-02-10 15:05:00,38.26,38.34,38.25,38.33,48319.0,35.0522,35.1255,35.0431,35.1164,48319.0
2022-02-10 15:10:00,38.33,38.35,38.31,38.33,35260.0,35.1164,35.1347,35.098,35.1164,35260.0
2022-02-10 15:15:00,38.33,38.35,38.27,38.27,44071.0,35.1164,35.1347,35.0614,35.0614,44071.0
2022-02-10 15:20:00,38.27,38.32,38.27,38.32,46094.0,35.0614,35.1072,35.0614,35.1072,46094.0
2022-02-10 15:25:00,38.32,38.35,38.3,38.31,32168.0,35.1072,35.1347,35.0889,35.098,32168.0
2022-02-10 15:30:00,38.3,38.3,38.24,38.27,87797.0,35.0889,35.0889,35.0339,35.0614,87797.0
2022-02-10 15:35:00,38.26,38.33,38.26,38.3,95700.0,35.0522,35.1164,35.0522,35.0889,95700.0
2022-02-10 15:40:00,38.3,38.33,38.26,38.3,125415.0,35.0889,35.1164,35.0522,35.0889,125415.0
2022-02-10 15:45:00,38.29,38.29,38.22,38.25,133227.0,35.0797,35.0797,35.0156,35.0431,133227.0
2022-02-10 15:50:00,38.25,38.28,38.17,38.26,286053.0,35.0431,35.0706,34.9698,35.0522,286053.0
2022-02-10 15:55:00,38.25,38.32,38.25,38.29,557806.0,35.0431,35.1072,35.0431,35.0797,557806.0
2022-02-11 09:30:00,38.2,38.24,37.94,37.96,84733.0,34.9973,35.0339,34.7591,34.7774,84733.0
2022-02-11 09:35:00,37.97,38.12,37.94,38.12,114697.0,34.7865,34.924,34.7591,34.924,114697.0
2022-02-11 09:40:00,38.11,38.2,38.09,38.2,133493.0,34.9148,34.9973,34.8965,34.9973,133493.0
2022-02-11 09:45:00,38.2,38.31,38.16,38.3,45654.0,34.9973,35.098,34.9606,35.0889,45654.0
2022-02-11 09:50:00,38.3,38.35,38.29,38.34,21826.0,35.0889,35.1347,35.0797,35.1255,21826.0
2022-02-11 09:55:00,38.34,38.34,38.22,38.24,27477.0,35.1255,35.1255,35.0156,35.0339,27477.0
2022-02-11 10:00:00,38.25,38.3,38.23,38.26,43039.0,35.0431,35.0889,35.0247,35.0522,43039.0
2022-02-11 10:05:00,38.26,38.35,38.25,38.33,44042.0,35.0522,35.1347,35.0431,35.1164,44042.0
2022-02-11 10:10:00,38.33,38.34,38.26,38.3,31581.0,35.1164,35.1255,35.0522,35.0889,31581.0
2022-02-11 10:15:00,38.31,38.34,38.27,38.33,39667.0,35.098,35.1255,35.0614,35.1164,39667.0
2022-02-11 10:20:00,38.33,38.36,38.32,38.36,20765.0,35.1164,35.1438,35.1072,35.1438,20765.0
2022-02-11 10:25:00,38.37,38.37,38.33,38.33,16538.0,35.153,35.153,35.1164,35.1164,16538.0
2022-02-11 10:30:00,38.33,38.36,38.24,38.26,33781.0,35.1164,35.1438,35.0339,35.0522,33781.0
2022-02-11 10:35:00,38.25,38.3,38.22,38.29,25361.0,35.0431,35.0889,35.0156,35.0797,25361.0
2022-02-11 10:40:00,38.29,38.3,38.22,38.22,29829.0,35.0797,35.0889,35.0156,35.0156,29829.0
2022-02-11 10:45:00,38.23,38.29,38.21,38.26,25530.0,35.0247,35.0797,35.0064,35.0522,25530.0
2022-02-11 10:50:00,38.26,38.3,38.26,38.3,25519.0,35.0522,35.0889,35.0522,35.0889,25519.0
2022-02-11 10:55:00,38.3,38.35,38.29,38.33,40718.0,35.0889,35.1347,35.0797,35.1164,40718.0
2022-02-11 11:00:00,38.33,38.42,38.31,38.42,31295.0,35.1164,35.1988,35.098,35.1988,31295.0
2022-02-11 11:05:00,38.43,38.43,38.32,38.32,17674.0,35.208,35.208,35.1072,35.1072,17674.0
2022-02-11 11:10:00,38.32,38.33,38.26,38.3,28954.0,35.1072,35.1164,35.0522,35.0889,28954.0
2022-02-11 11:15:00,38.3,38.32,38.22,38.22,52638.0,35.0889,35.1072,35.0156,35.0156,52638.0
2022-02-11 11:20:00,38.23,38.26,38.19,38.2,26975.0,35.0247,35.0522,34.9881,34.9973,26975.0
2022-02-11 11:25:00,38.2,38.21,38.15,38.16,26036.0,34.9973,35.0064,34.9515,34.9606,26036.0
2022-02-11 11:30:00,38.17,38.18,38.1,38.12,27077.0,34.9698,34.9789,34.9056,34.924,27077.0
2022-02-11 11:35:00,38.12,38.15,38.11,38.14,42904.0,34.924,34.9515,34.9148,34.9423,42904.0
2022-02-11 11:40:00,38.14,38.16,38.13,38.15,38669.0,34.9423,34.9606,34.9331,34.9515,38669.0
2022-02-11 11:45:00,38.16,38.21,38.15,38.2,32264.0,34.9606,35.0064,34.9515,34.9973,32264.0
2022-02-11 11:50:00,38.21,38.27,38.2,38.23,145208.0,35.0064,35.0614,34.9973,35.0247,145208.0
2022-02-11 11:55:00,38.23,38.26,38.22,38.25,36227.0,35.0247,35.0522,35.0156,35.0431,36227.0
2022-02-11 12:00:00,38.25,38.29,38.23,38.27,23977.0,35.0431,35.0797,35.0247,35.0614,23977.0
2022-02-11 12:05:00,38.27,38.29,38.26,38.27,13900.0,35.0614,35.0797,35.0522,35.0614,13900.0
2022-02-11 12:10:00,38.27,38.31,38.25,38.25,70353.0,35.0614,35.098,35.0431,35.0431,70353.0
2022-02-11 12:15:00,38.25,38.26,38.14,38.16,74666.0,35.0431,35.0522,34.9423,34.9606,74666.0
2022-02-11 12:20:00,38.17,38.19,38.16,38.18,20847.0,34.9698,34.9881,34.9606,34.9789,20847.0
2022-02-11 12:25:00,38.18,38.19,38.16,38.19,29576.0,34.9789,34.9881,34.9606,34.9881,29576.0
2022-02-11 12:30:00,38.19,38.19,38.15,38.16,42832.0,34.9881,34.9881,34.9515,34.9606,42832.0
2022-02-11 12:35:00,38.16,38.16,38.09,38.12,36201.0,34.9606,34.9606,34.8965,34.924,36201.0
2022-02-11 12:40:00,38.13,38.13,38.04,38.05,51787.0,34.9331,34.9331,34.8507,34.8598,51787.0
2022-02-11 12:45:00,38.05,38.12,38.03,38.12,72417.0,34.8598,34.924,34.8415,34.924,72417.0
2022-02-11 12:50:00,38.11,38.16,38.1,38.15,54573.0,34.9148,34.9606,34.9056,34.9515,54573.0
2022-02-11 12:55:00,38.15,38.16,38.13,38.14,114633.0,34.9515,34.9606,34.9331,34.9423,114633.0
2022-02-11 13:00:00,38.15,38.18,38.13,38.18,61007.0,34.9515,34.9789,34.9331,34.9789,61007.0
2022-02-11 13:05:00,38.18,38.27,38.16,38.25,61655.0,34.9789,35.0614,34.9606,35.0431,61655.0
2022-02-11 13:10:00,38.25,38.27,38.22,38.23,20087.0,35.0431,35.0614,35.0156,35.0247,20087.0
2022-02-11 13:15:00,38.22,38.24,38.2,38.23,32446.0,35.0156,35.0339,34.9973,35.0247,32446.0
2022-02-11 13:20:00,38.23,38.24,38.21,38.22,23892.0,35.0247,35.0339,35.0064,35.0156,23892.0
2022-02-11 13:25:00,38.23,38.23,38.2,38.2,54069.0,35.0247,35.0247,34.9973,34.9973,54069.0
2022-02-11 13:30:00,38.2,38.21,38.14,38.16,52251.0,34.9973,35.0064,34.9423,34.9606,52251.0
2022-02-11 13:35:00,38.16,38.18,38.08,38.09,63357.0,34.9606,34.9789,34.8873,34.8965,63357.0
2022-02-11 13:40:00,38.08,38.11,38.04,38.1,227485.0,34.8873,34.9148,34.8507,34.9056,227485.0
2022-02-11 13:45:00,38.1,38.11,37.98,38.02,208342.0,34.9056,34.9148,34.7957,34.8324,208342.0
2022-02-11 13:50:00,38.03,38.09,37.95,38.09,46632.0,34.8415,34.8965,34.7682,34.8965,46632.0
2022-02-11 13:55:00,38.09,38.1,38.03,38.05,32653.0,34.8965,34.9056,34.8415,34.8598,32653.0
2022-02-11 14:00:00,38.04,38.1,37.99,38.09,50799.0,34.8507,34.9056,34.8049,34.8965,50799.0
2022-02-11 14:05:00,38.09,38.16,38.04,38.11,33180.0,34.8965,34.9606,34.8507,34.9148,33180.0
2022-02-11 14:10:00,38.11,38.18,38.07,38.18,27966.0,34.9148,34.9789,34.8782,34.9789,27966.0
2022-02-11 14:15:00,38.18,38.26,38.17,38.19,34854.0,34.9789,35.0522,34.9698,34.9881,34854.0
2022-02-11 14:20:00,38.18,38.21,38.17,38.18,34640.0,34.9789,35.0064,34.9698,34.9789,34640.0
2022-02-11 14:25:00,38.17,38.17,38.1,38.12,55049.0,34.9698,34.9698,34.9056,34.924,55049.0
2022-02-11 14:30:00,38.13,38.27,38.11,38.27,51919.0,34.9331,35.0614,34.9148,35.0614,51919.0
2022-02-11 14:35:00,38.26,38.26,38.2,38.2,35376.0,35.0522,35.0522,34.9973,34.9973,35376.0
2022-02-11 14:40:00,38.2,38.23,38.16,38.16,46336.0,34.9973,35.0247,34.9606,34.9606,46336.0
2022-02-11 14:45:00,38.16,38.18,38.11,38.13,32650.0,34.9606,34.9789,34.9148,34.9331,32650.0
2022-02-11 14:50:00,38.13,38.13,38.07,38.12,35087.0,34.9331,34.9331,34.8782,34.924,35087.0
2022-02-11 14:55:00,38.12,38.19,38.12,38.18,43953.0,34.924,34.9881,34.924,34.9789,43953.0
2022-02-11 15:00:00,38.18,38.23,38.16,38.22,47332.0,34.9789,35.0247,34.9606,35.0156,47332.0
2022-02-11 15:05:00,38.22,38.22,38.11,38.12,70694.0,35.0156,35.0156,34.9148,34.924,70694.0
2022-02-11 15:10:00,38.12,38.15,38.08,38.13,46509.0,34.924,34.9515,34.8873,34.9331,46509.0
2022-02-11 15:15:00,38.12,38.17,38.07,38.12,66484.0,34.924,34.9698,34.8782,34.924,66484.0
2022-02-11 15:20:00,38.12,38.14,38.07,38.08,49884.0,34.924,34.9423,34.8782,34.8873,49884.0
2022-02-11 15:25:00,38.08,38.1,38.03,38.1,65374.0,34.8873,34.9056,34.8415,34.9056,65374.0
2022-02-11 15:30:00,38.1,38.11,38.01,38.07,93192.0,34.9056,34.9148,34.8232,34.8782,93192.0
2022-02-11 15:35:00,38.07,38.09,38.02,38.02,73530.0,34.8782,34.8965,34.8324,34.8324,73530.0
2022-02-11 15:40:00,38.03,38.04,37.96,38.03,83850.0,34.8415,34.8507,34.7774,34.8415,83850.0
2022-02-11 15:45:00,38.04,38.12,38.02,38.12,104176.0,34.8507,34.924,34.8324,34.924,104176.0
2022-02-11 15:50:00,38.12,38.16,38.01,38.04,222805.0,34.924,34.9606,34.8232,34.8507,222805.0
2022-02-11 15:55:00,38.04,38.13,38.01,38.02,439362.0,34.8507,34.9331,34.8232,34.8324,439362.0
2022-02-14 09:30:00,38.12,38.23,38.02,38.05,43867.0,34.924,35.0247,34.8324,34.8598,43867.0
2022-02-14 09:35:00,38.04,38.05,37.96,38.05,38278.0,34.8507,34.8598,34.7774,34.8598,38278.0
2022-02-14 09:40:00,38.05,38.09,37.97,37.97,70716.0,34.8598,34.8965,34.7865,34.7865,70716.0
2022-02-14 09:45:00,37.97,37.97,37.88,37.88,55570.0,34.7865,34.7865,34.7041,34.7041,55570.0
2022-02-14 09:50:00,37.88,37.97,37.84,37.93,53424.0,34.7041,34.7865,34.6674,34.7499,53424.0
2022-02-14 09:55:00,37.94,38.1,37.92,38.1,76964.0,34.7591,34.9056,34.7407,34.9056,76964.0
2022-02-14 10:00:00,38.1,38.11,37.94,37.95,67898.0,34.9056,34.9148,34.7591,34.7682,67898.0
2022-02-14 10:05:00,37.95,37.96,37.9,37.9,41657.0,34.7682,34.7774,34.7224,34.7224,41657.0
2022-02-14 10:10:00,37.9,37.99,37.9,37.92,58694.0,34.7224,34.8049,34.7224,34.7407,58694.0
2022-02-14 10:15:00,37.93,37.93,37.84,37.93,67582.0,34.7499,34.7499,34.6674,34.7499,67582.0
2022-02-14 10:20:00,37.93,38.05,37.93,38.01,59174.0,34.7499,34.8598,34.7499,34.8232,59174.0
2022-02-14 10:25:00,38.01,38.04,37.97,38.02,45517.0,34.8232,34.8507,34.7865,34.8324,45517.0
2022-02-14 10:30:00,38.01,38.04,37.95,38.0,41496.0,34.8232,34.8507,34.7682,34.814,41496.0
2022-02-14 10:35:00,37.99,38.0,37.95,37.95,25987.0,34.8049,34.814,34.7682,34.7682,25987.0
2022-02-14 10:40:00,37.96,37.97,37.9,37.9,24539.0,34.7774,34.7865,34.7224,34.7224,24539.0
2022-02-14 10:45:00,37.9,37.9,37.79,37.8,30662.0,34.7224,34.7224,34.6216,34.6308,30662.0
2022-02-14 10:50:00,37.8,37.83,37.77,37.78,25489.0,34.6308,34.6583,34.6033,34.6125,25489.0
2022-02-14 10:55:00,37.78,37.8,37.73,37.76,38100.0,34.6125,34.6308,34.5667,34.5942,38100.0
2022-02-14 11:00:00,37.76,37.79,37.74,37.79,36578.0,34.5942,34.6216,34.5758,34.6216,36578.0
2022-02-14 11:05:00,37.79,37.8,37.74,37.76,30079.0,34.6216,34.6308,34.5758,34.5942,30079.0
2022-02-14 11:10:00,37.75,37.76,37.64,37.65,28299.0,34.585,34.5942,34.4842,34.4934,28299.0
2022-02-14 11:15:00,37.65,37.73,37.64,37.7,39959.0,34.4934,34.5667,34.4842,34.5392,39959.0
2022-02-14 11:20:00,37.69,37.69,37.64,37.64,24687.0,34.53,34.53,34.4842,34.4842,24687.0
2022-02-14 11:25:00,37.64,37.66,37.61,37.65,27083.0,34.4842,34.5025,34.4567,34.4934,27083.0
2022-02-14 11:30:00,37.65,37.75,37.64,37.73,107084.0,34.4934,34.585,34.4842,34.5667,107084.0
2022-02-14 11:35:00,37.74,37.77,37.69,37.76,38221.0,34.5758,34.6033,34.53,34.5942,38221.0
2022-02-14 11:40:00,37.77,37.78,37.76,37.77,14986.0,34.6033,34.6125,34.5942,34.6033,14986.0
2022-02-14 11:45:00,37.78,37.8,37.77,37.79,20774.0,34.6125,34.6308,34.6033,34.6216,20774.0
2022-02-14 11:50:00,37.79,37.81,37.74,37.75,48907.0,34.6216,34.64,34.5758,34.585,48907.0
2022-02-14 11:55:00,37.75,37.81,37.75,37.8,25189.0,34.585,34.64,34.585,34.6308,25189.0
2022-02-14 12:00:00,37.8,37.81,37.76,37.77,46744.0,34.6308,34.64,34.5942,34.6033,46744.0
2022-02-14 12:05:00,37.77,37.78,37.74,37.75,32170.0,34.6033,34.6125,34.5758,34.585,32170.0
2022-02-14 12:10:00,37.76,37.78,37.75,37.78,10934.0,34.5942,34.6125,34.585,34.6125,10934.0
2022-02-14 12:15:00,37.77,37.8,37.77,37.8,18553.0,34.6033,34.6308,34.6033,34.6308,18553.0
2022-02-14 12:20:00,37.8,37.82,37.79,37.8,16442.0,34.6308,34.6491,34.6216,34.6308,16442.0
2022-02-14 12:25:00,37.81,37.86,37.81,37.86,23579.0,34.64,34.6858,34.64,34.6858,23579.0
2022-02-14 12:30:00,37.86,37.88,37.85,37.86,26482.0,34.6858,34.7041,34.6766,34.6858,26482.0
2022-02-14 12:35:00,37.86,37.86,37.83,37.84,9520.0,34.6858,34.6858,34.6583,34.6674,9520.0
2022-02-14 12:40:00,37.84,37.85,37.81,37.83,16783.0,34.6674,34.6766,34.64,34.6583,16783.0
2022-02-14 12:45:00,37.82,37.84,37.81,37.83,31050.0,34.6491,34.6674,34.64,34.6583,31050.0
2022-02-14 12:50:00,37.83,37.83,37.79,37.82,25499.0,34.6583,34.6583,34.6216,34.6491,25499.0
2022-02-14 12:55:00,37.81,37.84,37.79,37.84,59480.0,34.64,34.6674,34.6216,34.6674,59480.0
2022-02-14 13:00:00,37.84,37.9,37.83,37.9,71774.0,34.6674,34.7224,34.6583,34.7224,71774.0
2022-02-14 13:05:00,37.91,37.95,37.9,37.93,36644.0,34.7316,34.7682,34.7224,34.7499,36644.0
2022-02-14 13:10:00,37.93,37.95,37.92,37.94,37796.0,34.7499,34.7682,34.7407,34.7591,37796.0
2022-02-14 13:15:00,37.94,37.94,37.86,37.89,35631.0,34.7591,34.7591,34.6858,34.7133,35631.0
2022-02-14 13:20:00,37.89,37.9,37.85,37.87,40937.0,34.7133,34.7224,34.6766,34.6949,40937.0
2022-02-14 13:25:00,37.86,37.88,37.85,37.88,19333.0,34.6858,34.7041,34.6766,34.7041,19333.0
2022-02-14 13:30:00,37.88,37.88,37.83,37.86,38697.0,34.7041,34.7041,34.6583,34.6858,38697.0
2022-02-14 13:35:00,37.86,37.88,37.84,37.88,22780.0,34.6858,34.7041,34.6674,34.7041,22780.0
2022-02-14 13:40:00,37.87,37.88,37.81,37.83,27014.0,34.6949,34.7041,34.64,34.6583,27014.0
2022-02-14 13:45:00,37.83,37.87,37.82,37.84,63832.0,34.6583,34.6949,34.6491,34.6674,63832.0
2022-02-14 13:50:00,37.84,37.84,37.74,37.76,29156.0,34.6674,34.6674,34.5758,34.5942,29156.0
2022-02-14 13:55:00,37.76,37.8,37.74,37.76,34155.0,34.5942,34.6308,34.5758,34.5942,34155.0
2022-02-14 14:00:00,37.75,37.83,37.75,37.81,61890.0,34.585,34.6583,34.585,34.64,61890.0
2022-02-14 14:05:00,37.81,37.81,37.75,37.75,60524.0,34.64,34.64,34.585,34.585,60524.0
2022-02-14 14:10:00,37.74,37.85,37.72,37.84,103616.0,34.5758,34.6766,34.5575,34.6674,103616.0
2022-02-14 14:15:00,37.84,37.84,37.8,37.83,25098.0,34.6674,34.6674,34.6308,34.6583,25098.0
2022-02-14 14:20:00,37.83,37.84,37.79,37.8,44435.0,34.6583,34.6674,34.6216,34.6308,44435.0
2022-02-14 14:25:00,37.8,37.94,37.78,37.87,85503.0,34.6308,34.7591,34.6125,34.6949,85503.0
2022-02-14 14:30:00,37.86,37.9,37.81,37.9,31951.0,34.6858,34.7224,34.64,34.7224,31951.0
2022-02-14 14:35:00,37.9,37.93,37.86,37.86,20651.0,34.7224,34.7499,34.6858,34.6858,20651.0
2022-02-14 14:40:00,37.86,37.9,37.85,37.87,30575.0,34.6858,34.7224,34.6766,34.6949,30575.0
2022-02-14 14:45:00,37.86,37.88,37.8,37.82,307801.0,34.6858,34.7041,34.6308,34.6491,307801.0
2022-02-14 14:50:00,37.82,37.92,37.81,37.84,173062.0,34.6491,34.7407,34.64,34.6674,173062.0
2022-02-14 14:55:00,37.84,37.86,37.81,37.84,34192.0,34.6674,34.6858,34.64,34.6674,34192.0
2022-02-14 15:00:00,37.84,37.86,37.82,37.83,29138.0,34.6674,34.6858,34.6491,34.6583,29138.0
2022-02-14 15:05:00,37.82,37.83,37.74,37.83,50784.0,34.6491,34.6583,34.5758,34.6583,50784.0
2022-02-14 15:10:00,37.82,37.91,37.78,37.91,91869.0,34.6491,34.7316,34.6125,34.7316,91869.0
2022-02-14 15:15:00,37.91,37.91,37.83,37.84,95398.0,34.7316,34.7316,34.6583,34.6674,95398.0
2022-02-14 15:20:00,37.84,37.94,37.82,37.93,153390.0,34.6674,34.7591,34.6491,34.7499,153390.0
2022-02-14 15:25:00,37.92,37.99,37.88,37.98,226034.0,34.7407,34.8049,34.7041,34.7957,226034.0
2022-02-14 15:30:00,37.98,38.02,37.94,37.99,185112.0,34.7957,34.8324,34.7591,34.8049,185112.0
2022-02-14 15:35:00,37.99,38.0,37.96,37.97,136565.0,34.8049,34.814,34.7774,34.7865,136565.0
2022-02-14 15:40:00,37.97,38.08,37.96,38.08,136135.0,34.7865,34.8873,34.7774,34.8873,136135.0
2022-02-14 15:45:00,38.08,38.13,38.05,38.11,163965.0,34.8873,34.9331,34.8598,34.9148,163965.0
2022-02-14 15:50:00,38.11,38.14,38.03,38.11,261457.0,34.9148,34.9423,34.8415,34.9148,261457.0
2022-02-14 15:55:00,38.1,38.13,38.07,38.09,493545.0,34.9056,34.9331,34.8782,34.8965,493545.0
2022-02-15 09:30:00,38.38,38.52,38.27,38.52,109317.0,35.1622,35.2904,35.0614,35.2904,109317.0
2022-02-15 09:35:00,38.51,38.58,38.46,38.57,84361.0,35.2813,35.3454,35.2355,35.3362,84361.0
2022-02-15 09:40:00,38.56,38.63,38.43,38.44,64061.0,35.3271,35.3912,35.208,35.2171,64061.0
2022-02-15 09:45:00,38.46,38.53,38.4,38.44,44428.0,35.2355,35.2996,35.1805,35.2171,44428.0
2022-02-15 09:50:00,38.44,38.45,38.31,38.31,44831.0,35.2171,35.2263,35.098,35.098,44831.0
2022-02-15 09:55:00,38.32,38.36,38.27,38.32,61213.0,35.1072,35.1438,35.0614,35.1072,61213.0
2022-02-15 10:00:00,38.32,38.34,38.26,38.31,40965.0,35.1072,35.1255,35.0522,35.098,40965.0
2022-02-15 10:05:00,38.31,38.31,38.22,38.22,27278.0,35.098,35.098,35.0156,35.0156,27278.0
2022-02-15 10:10:00,38.23,38.23,38.16,38.18,64680.0,35.0247,35.0247,34.9606,34.9789,64680.0
2022-02-15 10:15:00,38.17,38.28,38.17,38.25,50239.0,34.9698,35.0706,34.9698,35.0431,50239.0
2022-02-15 10:20:00,38.25,38.27,38.22,38.24,26903.0,35.0431,35.0614,35.0156,35.0339,26903.0
2022-02-15 10:25:00,38.24,38.25,38.19,38.24,26880.0,35.0339,35.0431,34.9881,35.0339,26880.0
2022-02-15 10:30:00,38.24,38.24,38.14,38.15,31348.0,35.0339,35.0339,34.9423,34.9515,31348.0
2022-02-15 10:35:00,38.15,38.18,38.13,38.18,24680.0,34.9515,34.9789,34.9331,34.9789,24680.0
2022-02-15 10:40:00,38.18,38.24,38.17,38.23,47831.0,34.9789,35.0339,34.9698,35.0247,47831.0
2022-02-15 10:45:00,38.24,38.29,38.24,38.27,21560.0,35.0339,35.0797,35.0339,35.0614,21560.0
2022-02-15 10:50:00,38.27,38.27,38.22,38.23,12995.0,35.0614,35.0614,35.0156,35.0247,12995.0
2022-02-15 10:55:00,38.23,38.24,38.2,38.23,22244.0,35.0247,35.0339,34.9973,35.0247,22244.0
2022-02-15 11:00:00,38.23,38.29,38.22,38.27,49372.0,35.0247,35.0797,35.0156,35.0614,49372.0
2022-02-15 11:05:00,38.28,38.32,38.26,38.27,35937.0,35.0706,35.1072,35.0522,35.0614,35937.0
2022-02-15 11:10:00,38.27,38.27,38.21,38.23,29221.0,35.0614,35.0614,35.0064,35.0247,29221.0
2022-02-15 11:15:00,38.22,38.22,38.19,38.2,25413.0,35.0156,35.0156,34.9881,34.9973,25413.0
2022-02-15 11:20:00,38.19,38.2,38.14,38.15,25981.0,34.9881,34.9973,34.9423,34.9515,25981.0
2022-02-15 11:25:00,38.14,38.14,38.1,38.14,16066.0,34.9423,34.9423,34.9056,34.9423,16066.0
2022-02-15 11:30:00,38.14,38.14,38.1,38.13,26250.0,34.9423,34.9423,34.9056,34.9331,26250.0
2022-02-15 11:35:00,38.14,38.16,38.12,38.14,23633.0,34.9423,34.9606,34.924,34.9423,23633.0
2022-02-15 11:40:00,38.14,38.16,38.09,38.09,18063.0,34.9423,34.9606,34.8965,34.8965,18063.0
2022-02-15 11:45:00,38.09,38.11,38.04,38.05,17979.0,34.8965,34.9148,34.8507,34.8598,17979.0
2022-02-15 11:50:00,38.05,38.08,38.0,38.02,28086.0,34.8598,34.8873,34.814,34.8324,28086.0
2022-02-15 11:55:00,38.02,38.07,38.01,38.06,23233.0,34.8324,34.8782,34.8232,34.869,23233.0
2022-02-15 12:00:00,38.07,38.09,38.05,38.07,30924.0,34.8782,34.8965,34.8598,34.8782,30924.0
2022-02-15 12:05:00,38.07,38.08,38.06,38.08,14010.0,34.8782,34.8873,34.869,34.8873,14010.0
2022-02-15 12:10:00,38.08,38.09,38.03,38.04,13438.0,34.8873,34.8965,34.8415,34.8507,13438.0
2022-02-15 12:15:00,38.04,38.04,38.01,38.02,21994.0,34.8507,34.8507,34.8232,34.8324,21994.0
2022-02-15 12:20:00,38.03,38.05,38.0,38.02,19175.0,34.8415,34.8598,34.814,34.8324,19175.0
2022-02-15 12:25:00,38.02,38.04,38.01,38.04,21372.0,34.8324,34.8507,34.8232,34.8507,21372.0
2022-02-15 12:30:00,38.04,38.09,38.03,38.06,38141.0,34.8507,34.8965,34.8415,34.869,38141.0
2022-02-15 12:35:00,38.07,38.11,38.05,38.11,25813.0,34.8782,34.9148,34.8598,34.9148,25813.0
2022-02-15 12:40:00,38.1,38.11,38.1,38.11,10554.0,34.9056,34.9148,34.9056,34.9148,10554.0
2022-02-15 12:45:00,38.11,38.12,38.07,38.08,38643.0,34.9148,34.924,34.8782,34.8873,38643.0
2022-02-15 12:50:00,38.08,38.1,38.06,38.07,14986.0,34.8873,34.9056,34.869,34.8782,14986.0
2022-02-15 12:55:00,38.07,38.09,38.06,38.08,24432.0,34.8782,34.8965,34.869,34.8873,24432.0
2022-02-15 13:00:00,38.08,38.11,38.06,38.07,19499.0,34.8873,34.9148,34.869,34.8782,19499.0
2022-02-15 13:05:00,38.07,38.1,38.05,38.09,30501.0,34.8782,34.9056,34.8598,34.8965,30501.0
2022-02-15 13:10:00,38.1,38.1,38.07,38.09,30884.0,34.9056,34.9056,34.8782,34.8965,30884.0
2022-02-15 13:15:00,38.09,38.09,38.05,38.07,27835.0,34.8965,34.8965,34.8598,34.8782,27835.0
2022-02-15 13:20:00,38.07,38.15,38.06,38.14,39829.0,34.8782,34.9515,34.869,34.9423,39829.0
2022-02-15 13:25:00,38.14,38.14,38.11,38.11,18770.0,34.9423,34.9423,34.9148,34.9148,18770.0
2022-02-15 13:30:00,38.11,38.14,38.11,38.11,20636.0,34.9148,34.9423,34.9148,34.9148,20636.0
2022-02-15 13:35:00,38.11,38.12,38.1,38.1,13832.0,34.9148,34.924,34.9056,34.9056,13832.0
2022-02-15 13:40:00,38.09,38.11,38.07,38.09,17819.0,34.8965,34.9148,34.8782,34.8965,17819.0
2022-02-15 13:45:00,38.09,38.1,38.08,38.09,18131.0,34.8965,34.9056,34.8873,34.8965,18131.0
2022-02-15 13:50:00,38.08,38.08,38.01,38.04,36870.0,34.8873,34.8873,34.8232,34.8507,36870.0
2022-02-15 13:55:00,38.02,38.05,38.01,38.05,28817.0,34.8324,34.8598,34.8232,34.8598,28817.0
2022-02-15 14:00:00,38.04,38.05,38.02,38.02,24108.0,34.8507,34.8598,34.8324,34.8324,24108.0
2022-02-15 14:05:00,38.03,38.03,38.0,38.02,41942.0,34.8415,34.8415,34.814,34.8324,41942.0
2022-02-15 14:10:00,38.03,38.03,38.0,38.02,42286.0,34.8415,34.8415,34.814,34.8324,42286.0
2022-02-15 14:15:00,38.02,38.09,38.01,38.08,33514.0,34.8324,34.8965,34.8232,34.8873,33514.0
2022-02-15 14:20:00,38.07,38.1,38.06,38.08,33592.0,34.8782,34.9056,34.869,34.8873,33592.0
2022-02-15 14:25:00,38.08,38.1,38.07,38.09,13058.0,34.8873,34.9056,34.8782,34.8965,13058.0
2022-02-15 14:30:00,38.09,38.11,38.09,38.09,26570.0,34.8965,34.9148,34.8965,34.8965,26570.0
2022-02-15 14:35:00,38.1,38.11,38.08,38.08,24301.0,34.9056,34.9148,34.8873,34.8873,24301.0
2022-02-15 14:40:00,38.08,38.08,38.02,38.05,32631.0,34.8873,34.8873,34.8324,34.8598,32631.0
2022-02-15 14:45:00,38.05,38.08,38.01,38.02,29677.0,34.8598,34.8873,34.8232,34.8324,29677.0
2022-02-15 14:50:00,38.02,38.02,37.99,38.01,28454.0,34.8324,34.8324,34.8049,34.8232,28454.0
2022-02-15 14:55:00,38.0,38.02,37.99,38.01,29346.0,34.814,34.8324,34.8049,34.8232,29346.0
2022-02-15 15:00:00,38.01,38.05,38.0,38.04,40965.0,34.8232,34.8598,34.814,34.8507,40965.0
2022-02-15 15:05:00,38.04,38.04,38.0,38.01,28483.0,34.8507,34.8507,34.814,34.8232,28483.0
2022-02-15 15:10:00,38.01,38.03,37.99,38.02,26490.0,34.8232,34.8415,34.8049,34.8324,26490.0
2022-02-15 15:15:00,38.02,38.04,38.0,38.04,29652.0,34.8324,34.8507,34.814,34.8507,29652.0
2022-02-15 15:20:00,38.04,38.06,38.02,38.04,52897.0,34.8507,34.869,34.8324,34.8507,52897.0
2022-02-15 15:25:00,38.04,38.05,38.02,38.04,39481.0,34.8507,34.8598,34.8324,34.8507,39481.0
2022-02-15 15:30:00,38.04,38.04,37.99,38.0,62416.0,34.8507,34.8507,34.8049,34.814,62416.0
2022-02-15 15:35:00,38.0,38.03,37.98,38.01,90073.0,34.814,34.8415,34.7957,34.8232,90073.0
2022-02-15 15:40:00,38.0,38.01,37.95,37.97,175460.0,34.814,34.8232,34.7682,34.7865,175460.0
2022-02-15 15:45:00,37.97,37.99,37.95,37.97,265728.0,34.7865,34.8049,34.7682,34.7865,265728.0
2022-02-15 15:50:00,37.97,38.06,37.96,37.98,561504.0,34.7865,34.869,34.7774,34.7957,561504.0
2022-02-15 15:55:00,37.99,38.01,37.89,37.92,398240.0,34.8049,34.8232,34.7133,34.7407,398240.0
2022-02-16 09:30:00,37.95,38.11,37.93,38.03,40054.0,34.7682,34.9148,34.7499,34.8415,40054.0
2022-02-16 09:35:00,38.04,38.1,37.97,38.08,39634.0,34.8507,34.9056,34.7865,34.8873,39634.0
2022-02-16 09:40:00,38.09,38.14,38.05,38.1,57370.0,34.8965,34.9423,34.8598,34.9056,57370.0
2022-02-16 09:45:00,38.09,38.17,38.03,38.04,51769.0,34.8965,34.9698,34.8415,34.8507,51769.0
2022-02-16 09:50:00,38.04,38.06,37.97,38.04,134756.0,34.8507,34.869,34.7865,34.8507,134756.0
2022-02-16 09:55:00,38.03,38.06,38.0,38.02,142813.0,34.8415,34.869,34.814,34.8324,142813.0
2022-02-16 10:00:00,38.03,38.07,37.92,37.97,32968.0,34.8415,34.8782,34.7407,34.7865,32968.0
2022-02-16 10:05:00,37.97,38.0,37.94,37.97,117891.0,34.7865,34.814,34.7591,34.7865,117891.0
2022-02-16 10:10:00,37.96,38.01,37.96,37.97,79528.0,34.7774,34.8232,34.7774,34.7865,79528.0
2022-02-16 10:15:00,37.97,37.99,37.89,37.91,37695.0,34.7865,34.8049,34.7133,34.7316,37695.0
2022-02-16 10:20:00,37.91,37.93,37.89,37.91,29131.0,34.7316,34.7499,34.7133,34.7316,29131.0
2022-02-16 10:25:00,37.9,37.93,37.89,37.9,54224.0,34.7224,34.7499,34.7133,34.7224,54224.0
2022-02-16 10:30:00,37.91,37.93,37.82,37.83,88721.0,34.7316,34.7499,34.6491,34.6583,88721.0
2022-02-16 10:35:00,37.83,37.85,37.78,37.78,40950.0,34.6583,34.6766,34.6125,34.6125,40950.0
2022-02-16 10:40:00,37.78,37.82,37.77,37.77,47612.0,34.6125,34.6491,34.6033,34.6033,47612.0
2022-02-16 10:45:00,37.77,37.78,37.68,37.69,94315.0,34.6033,34.6125,34.5209,34.53,94315.0
2022-02-16 10:50:00,37.69,37.75,37.65,37.75,80760.0,34.53,34.585,34.4934,34.585,80760.0
2022-02-16 10:55:00,37.74,37.75,37.69,37.73,78044.0,34.5758,34.585,34.53,34.5667,78044.0
2022-02-16 11:00:00,37.73,37.81,37.73,37.79,40940.0,34.5667,34.64,34.5667,34.6216,40940.0
2022-02-16 11:05:00,37.79,37.85,37.77,37.84,49342.0,34.6216,34.6766,34.6033,34.6674,49342.0
2022-02-16 11:10:00,37.84,37.89,37.84,37.88,36613.0,34.6674,34.7133,34.6674,34.7041,36613.0
2022-02-16 11:15:00,37.88,37.9,37.81,37.83,60298.0,34.7041,34.7224,34.64,34.6583,60298.0
2022-02-16 11:20:00,37.84,37.87,37.8,37.87,23647.0,34.6674,34.6949,34.6308,34.6949,23647.0
2022-02-16 11:25:00,37.88,37.96,37.87,37.96,28257.0,34.7041,34.7774,34.6949,34.7774,28257.0
2022-02-16 11:30:00,37.96,38.02,37.95,37.97,56502.0,34.7774,34.8324,34.7682,34.7865,56502.0
2022-02-16 11:35:00,37.97,38.0,37.96,37.98,27974.0,34.7865,34.814,34.7774,34.7957,27974.0
2022-02-16 11:40:00,37.99,38.0,37.97,37.98,32633.0,34.8049,34.814,34.7865,34.7957,32633.0
2022-02-16 11:45:00,37.98,38.0,37.98,38.0,16569.0,34.7957,34.814,34.7957,34.814,16569.0
2022-02-16 11:50:00,38.0,38.01,37.97,37.98,44339.0,34.814,34.8232,34.7865,34.7957,44339.0
2022-02-16 11:55:00,37.97,38.01,37.94,37.97,37843.0,34.7865,34.8232,34.7591,34.7865,37843.0
2022-02-16 12:00:00,37.97,38.0,37.95,37.98,55856.0,34.7865,34.814,34.7682,34.7957,55856.0
2022-02-16 12:05:00,37.98,37.99,37.96,37.97,32570.0,34.7957,34.8049,34.7774,34.7865,32570.0
2022-02-16 12:10:00,37.97,37.98,37.94,37.96,25539.0,34.7865,34.7957,34.7591,34.7774,25539.0
2022-02-16 12:15:00,37.97,37.98,37.95,37.95,18170.0,34.7865,34.7957,34.7682,34.7682,18170.0
2022-02-16 12:20:00,37.96,38.0,37.96,37.99,25780.0,34.7774,34.814,34.7774,34.8049,25780.0
2022-02-16 12:25:00,37.99,38.01,37.98,37.99,41878.0,34.8049,34.8232,34.7957,34.8049,41878.0
2022-02-16 12:30:00,37.98,37.99,37.9,37.91,21151.0,34.7957,34.8049,34.7224,34.7316,21151.0
2022-02-16 12:35:00,37.91,37.95,37.9,37.94,60127.0,34.7316,34.7682,34.7224,34.7591,60127.0
2022-02-16 12:40:00,37.94,37.97,37.93,37.97,34114.0,34.7591,34.7865,34.7499,34.7865,34114.0
2022-02-16 12:45:00,37.97,37.97,37.92,37.95,39488.0,34.7865,34.7865,34.7407,34.7682,39488.0
2022-02-16 12:50:00,37.95,37.98,37.93,37.97,31076.0,34.7682,34.7957,34.7499,34.7865,31076.0
2022-02-16 12:55:00,37.97,37.98,37.96,37.97,25186.0,34.7865,34.7957,34.7774,34.7865,25186.0
2022-02-16 13:00:00,37.97,38.01,37.96,38.01,73077.0,34.7865,34.8232,34.7774,34.8232,73077.0
2022-02-16 13:05:00,38.0,38.01,37.98,38.0,33141.0,34.814,34.8232,34.7957,34.814,33141.0
2022-02-16 13:10:00,38.0,38.01,37.96,37.97,28461.0,34.814,34.8232,34.7774,34.7865,28461.0
2022-02-16 13:15:00,37.97,37.98,37.93,37.94,15593.0,34.7865,34.7957,34.7499,34.7591,15593.0
2022-02-16 13:20:00,37.94,37.98,37.93,37.95,61440.0,34.7591,34.7957,34.7499,34.7682,61440.0
2022-02-16 13:25:00,37.95,37.98,37.94,37.95,22239.0,34.7682,34.7957,34.7591,34.7682,22239.0
2022-02-16 13:30:00,37.95,37.98,37.94,37.97,19779.0,34.7682,34.7957,34.7591,34.7865,19779.0
2022-02-16 13:35:00,37.96,38.0,37.95,37.98,35530.0,34.7774,34.814,34.7682,34.7957,35530.0
2022-02-16 13:40:00,37.97,37.97,37.92,37.93,20475.0,34.7865,34.7865,34.7407,34.7499,20475.0
2022-02-16 13:45:00,37.93,37.93,37.9,37.91,58766.0,34.7499,34.7499,34.7224,34.7316,58766.0
2022-02-16 13:50:00,37.91,37.97,37.91,37.95,54204.0,34.7316,34.7865,34.7316,34.7682,54204.0
2022-02-16 13:55:00,37.95,37.98,37.93,37.98,51664.0,34.7682,34.7957,34.7499,34.7957,51664.0
2022-02-16 14:00:00,37.98,38.05,37.89,37.99,130479.0,34.7957,34.8598,34.7133,34.8049,130479.0
2022-02-16 14:05:00,37.98,38.01,37.95,37.95,54114.0,34.7957,34.8232,34.7682,34.7682,54114.0
2022-02-16 14:10:00,37.96,37.96,37.9,37.92,55234.0,34.7774,34.7774,34.7224,34.7407,55234.0
2022-02-16 14:15:00,37.92,37.97,37.92,37.95,44283.0,34.7407,34.7865,34.7407,34.7682,44283.0
2022-02-16 14:20:00,37.95,38.01,37.94,38.0,82508.0,34.7682,34.8232,34.7591,34.814,82508.0
2022-02-16 14:25:00,38.0,38.01,37.98,37.98,37553.0,34.814,34.8232,34.7957,34.7957,37553.0
2022-02-16 14:30:00,37.99,38.03,37.99,38.02,96292.0,34.8049,34.8415,34.8049,34.8324,96292.0
2022-02-16 14:35:00,38.02,38.06,38.01,38.03,86325.0,34.8324,34.869,34.8232,34.8415,86325.0
2022-02-16 14:40:00,38.03,38.04,37.96,37.98,41790.0,34.8415,34.8507,34.7774,34.7957,41790.0
2022-02-16 14:45:00,37.98,37.99,37.95,37.98,21888.0,34.7957,34.8049,34.7682,34.7957,21888.0
2022-02-16 14:50:00,37.98,38.01,37.97,38.01,32791.0,34.7957,34.8232,34.7865,34.8232,32791.0
2022-02-16 14:55:00,38.01,38.01,37.96,37.98,154944.0,34.8232,34.8232,34.7774,34.7957,154944.0
2022-02-16 15:00:00,37.98,38.08,37.95,38.07,164718.0,34.7957,34.8873,34.7682,34.8782,164718.0
2022-02-16 15:05:00,38.07,38.07,38.02,38.04,46276.0,34.8782,34.8782,34.8324,34.8507,46276.0
2022-02-16 15:10:00,38.03,38.04,37.98,37.98,47947.0,34.8415,34.8507,34.7957,34.7957,47947.0
2022-02-16 15:15:00,37.98,38.01,37.97,38.01,39780.0,34.7957,34.8232,34.7865,34.8232,39780.0
2022-02-16 15:20:00,38.01,38.04,37.99,38.02,55724.0,34.8232,34.8507,34.8049,34.8324,55724.0
2022-02-16 15:25:00,38.02,38.04,37.99,38.01,121360.0,34.8324,34.8507,34.8049,34.8232,121360.0
2022-02-16 15:30:00,38.0,38.01,37.97,38.0,52074.0,34.814,34.8232,34.7865,34.814,52074.0
2022-02-16 15:35:00,38.0,38.04,37.99,38.02,98069.0,34.814,34.8507,34.8049,34.8324,98069.0
2022-02-16 15:40:00,38.02,38.06,38.01,38.04,61729.0,34.8324,34.869,34.8232,34.8507,61729.0
2022-02-16 15:45:00,38.04,38.06,38.01,38.03,95268.0,34.8507,34.869,34.8232,34.8415,95268.0
2022-02-16 15:50:00,38.04,38.05,37.96,37.97,162441.0,34.8507,34.8598,34.7774,34.7865,162441.0
2022-02-16 15:55:00,37.98,37.98,37.91,37.92,338709.0,34.7957,34.7957,34.7316,34.7407,338709.0
2022-02-17 09:30:00,38.39,38.39,37.66,37.78,72177.0,35.1713,35.1713,34.5025,34.6125,72177.0
2022-02-17 09:35:00,37.79,37.87,37.79,37.86,36319.0,34.6216,34.6949,34.6216,34.6858,36319.0
2022-02-17 09:40:00,37.87,37.88,37.74,37.74,45599.0,34.6949,34.7041,34.5758,34.5758,45599.0
2022-02-17 09:45:00,37.75,37.81,37.73,37.74,75822.0,34.585,34.64,34.5667,34.5758,75822.0
2022-02-17 09:50:00,37.75,37.8,37.74,37.76,44792.0,34.585,34.6308,34.5758,34.5942,44792.0
2022-02-17 09:55:00,37.76,37.77,37.69,37.72,50960.0,34.5942,34.6033,34.53,34.5575,50960.0
2022-02-17 10:00:00,37.73,37.77,37.71,37.74,57401.0,34.5667,34.6033,34.5483,34.5758,57401.0
2022-02-17 10:05:00,37.75,37.8,37.74,37.77,46309.0,34.585,34.6308,34.5758,34.6033,46309.0
2022-02-17 10:10:00,37.77,37.86,37.77,37.85,29985.0,34.6033,34.6858,34.6033,34.6766,29985.0
2022-02-17 10:15:00,37.86,37.86,37.77,37.81,32354.0,34.6858,34.6858,34.6033,34.64,32354.0
2022-02-17 10:20:00,37.8,37.83,37.79,37.83,28966.0,34.6308,34.6583,34.6216,34.6583,28966.0
2022-02-17 10:25:00,37.82,37.86,37.81,37.84,17843.0,34.6491,34.6858,34.64,34.6674,17843.0
2022-02-17 10:30:00,37.84,37.88,37.82,37.84,32954.0,34.6674,34.7041,34.6491,34.6674,32954.0
2022-02-17 10:35:00,37.84,37.9,37.84,37.87,35156.0,34.6674,34.7224,34.6674,34.6949,35156.0
2022-02-17 10:40:00,37.87,37.9,37.84,37.85,18320.0,34.6949,34.7224,34.6674,34.6766,18320.0
2022-02-17 10:45:00,37.85,37.91,37.85,37.91,34763.0,34.6766,34.7316,34.6766,34.7316,34763.0
2022-02-17 10:50:00,37.9,37.95,37.89,37.94,58328.0,34.7224,34.7682,34.7133,34.7591,58328.0
2022-02-17 10:55:00,37.94,37.98,37.93,37.95,65327.0,34.7591,34.7957,34.7499,34.7682,65327.0
2022-02-17 11:00:00,37.95,38.01,37.95,37.99,66823.0,34.7682,34.8232,34.7682,34.8049,66823.0
2022-02-17 11:05:00,38.0,38.02,37.97,37.97,31959.0,34.814,34.8324,34.7865,34.7865,31959.0
2022-02-17 11:10:00,37.97,38.02,37.95,38.0,47100.0,34.7865,34.8324,34.7682,34.814,47100.0
2022-02-17 11:15:00,38.0,38.01,37.94,37.95,58918.0,34.814,34.8232,34.7591,34.7682,58918.0
2022-02-17 11:20:00,37.95,37.96,37.93,37.93,23920.0,34.7682,34.7774,34.7499,34.7499,23920.0
2022-02-17 11:25:00,37.93,37.98,37.92,37.96,20832.0,34.7499,34.7957,34.7407,34.7774,20832.0
2022-02-17 11:30:00,37.96,37.96,37.93,37.95,12369.0,34.7774,34.7774,34.7499,34.7682,12369.0
2022-02-17 11:35:00,37.95,37.99,37.95,37.98,27930.0,34.7682,34.8049,34.7682,34.7957,27930.0
2022-02-17 11:40:00,37.98,38.01,37.97,37.98,18897.0,34.7957,34.8232,34.7865,34.7957,18897.0
2022-02-17 11:45:00,37.98,38.06,37.97,38.06,16606.0,34.7957,34.869,34.7865,34.869,16606.0
2022-02-17 11:50:00,38.05,38.1,38.04,38.09,49440.0,34.8598,34.9056,34.8507,34.8965,49440.0
2022-02-17 11:55:00,38.09,38.09,38.03,38.04,65608.0,34.8965,34.8965,34.8415,34.8507,65608.0
2022-02-17 12:00:00,38.04,38.1,38.01,38.1,15833.0,34.8507,34.9056,34.8232,34.9056,15833.0
2022-02-17 12:05:00,38.09,38.12,38.08,38.09,15963.0,34.8965,34.924,34.8873,34.8965,15963.0
2022-02-17 12:10:00,38.08,38.1,38.07,38.07,13841.0,34.8873,34.9056,34.8782,34.8782,13841.0
2022-02-17 12:15:00,38.08,38.13,38.08,38.13,10795.0,34.8873,34.9331,34.8873,34.9331,10795.0
2022-02-17 12:20:00,38.13,38.14,38.1,38.11,19406.0,34.9331,34.9423,34.9056,34.9148,19406.0
2022-02-17 12:25:00,38.11,38.12,38.08,38.12,18222.0,34.9148,34.924,34.8873,34.924,18222.0
2022-02-17 12:30:00,38.12,38.12,38.06,38.09,17894.0,34.924,34.924,34.869,34.8965,17894.0
2022-02-17 12:35:00,38.09,38.11,38.08,38.08,8398.0,34.8965,34.9148,34.8873,34.8873,8398.0
2022-02-17 12:40:00,38.08,38.09,38.07,38.08,13303.0,34.8873,34.8965,34.8782,34.8873,13303.0
2022-02-17 12:45:00,38.07,38.09,38.05,38.06,8077.0,34.8782,34.8965,34.8598,34.869,8077.0
2022-02-17 12:50:00,38.05,38.1,38.05,38.09,36380.0,34.8598,34.9056,34.8598,34.8965,36380.0
2022-02-17 12:55:00,38.09,38.11,38.06,38.09,41125.0,34.8965,34.9148,34.869,34.8965,41125.0
2022-02-17 13:00:00,38.09,38.13,38.08,38.12,32404.0,34.8965,34.9331,34.8873,34.924,32404.0
2022-02-17 13:05:00,38.12,38.15,38.1,38.15,25845.0,34.924,34.9515,34.9056,34.9515,25845.0
2022-02-17 13:10:00,38.15,38.19,38.14,38.15,24522.0,34.9515,34.9881,34.9423,34.9515,24522.0
2022-02-17 13:15:00,38.16,38.19,38.15,38.19,31455.0,34.9606,34.9881,34.9515,34.9881,31455.0
2022-02-17 13:20:00,38.18,38.2,38.15,38.19,290920.0,34.9789,34.9973,34.9515,34.9881,290920.0
2022-02-17 13:25:00,38.19,38.19,38.09,38.09,54803.0,34.9881,34.9881,34.8965,34.8965,54803.0
2022-02-17 13:30:00,38.09,38.15,38.07,38.14,61487.0,34.8965,34.9515,34.8782,34.9423,61487.0
2022-02-17 13:35:00,38.15,38.17,38.15,38.16,18603.0,34.9515,34.9698,34.9515,34.9606,18603.0
2022-02-17 13:40:00,38.15,38.18,38.13,38.16,47272.0,34.9515,34.9789,34.9331,34.9606,47272.0
2022-02-17 13:45:00,38.17,38.22,38.17,38.21,60517.0,34.9698,35.0156,34.9698,35.0064,60517.0
2022-02-17 13:50:00,38.2,38.22,38.19,38.22,25203.0,34.9973,35.0156,34.9881,35.0156,25203.0
2022-02-17 13:55:00,38.22,38.22,38.19,38.2,37129.0,35.0156,35.0156,34.9881,34.9973,37129.0
2022-02-17 14:00:00,38.2,38.2,38.14,38.14,39133.0,34.9973,34.9973,34.9423,34.9423,39133.0
2022-02-17 14:05:00,38.13,38.14,38.09,38.09,43934.0,34.9331,34.9423,34.8965,34.8965,43934.0
2022-02-17 14:10:00,38.09,38.1,38.05,38.05,42895.0,34.8965,34.9056,34.8598,34.8598,42895.0
2022-02-17 14:15:00,38.05,38.12,38.05,38.11,64913.0,34.8598,34.924,34.8598,34.9148,64913.0
2022-02-17 14:20:00,38.11,38.11,38.04,38.07,72421.0,34.9148,34.9148,34.8507,34.8782,72421.0
2022-02-17 14:25:00,38.07,38.08,38.04,38.05,21976.0,34.8782,34.8873,34.8507,34.8598,21976.0
2022-02-17 14:30:00,38.05,38.09,38.02,38.03,32544.0,34.8598,34.8965,34.8324,34.8415,32544.0
2022-02-17 14:35:00,38.03,38.04,38.01,38.02,24790.0,34.8415,34.8507,34.8232,34.8324,24790.0
2022-02-17 14:40:00,38.01,38.01,37.96,37.98,107504.0,34.8232,34.8232,34.7774,34.7957,107504.0
2022-02-17 14:45:00,37.98,38.03,37.98,38.02,36055.0,34.7957,34.8415,34.7957,34.8324,36055.0
2022-02-17 14:50:00,38.02,38.04,37.98,37.98,27978.0,34.8324,34.8507,34.7957,34.7957,27978.0
2022-02-17 14:55:00,37.98,37.99,37.96,37.97,31952.0,34.7957,34.8049,34.7774,34.7865,31952.0
2022-02-17 15:00:00,37.97,37.98,37.94,37.95,34324.0,34.7865,34.7957,34.7591,34.7682,34324.0
2022-02-17 15:05:00,37.95,37.95,37.86,37.87,46531.0,34.7682,34.7682,34.6858,34.6949,46531.0
2022-02-17 15:10:00,37.87,37.88,37.82,37.86,63197.0,34.6949,34.7041,34.6491,34.6858,63197.0
2022-02-17 15:15:00,37.86,37.87,37.79,37.8,99097.0,34.6858,34.6949,34.6216,34.6308,99097.0
2022-02-17 15:20:00,37.8,37.88,37.78,37.84,70250.0,34.6308,34.7041,34.6125,34.6674,70250.0
2022-02-17 15:25:00,37.84,37.89,37.83,37.87,59351.0,34.6674,34.7133,34.6583,34.6949,59351.0
2022-02-17 15:30:00,37.87,37.9,37.83,37.86,95274.0,34.6949,34.7224,34.6583,34.6858,95274.0
2022-02-17 15:35:00,37.86,37.91,37.85,37.87,87561.0,34.6858,34.7316,34.6766,34.6949,87561.0
2022-02-17 15:40:00,37.86,37.89,37.84,37.84,85241.0,34.6858,34.7133,34.6674,34.6674,85241.0
2022-02-17 15:45:00,37.84,37.89,37.84,37.87,215296.0,34.6674,34.7133,34.6674,34.6949,215296.0
2022-02-17 15:50:00,37.87,37.91,37.83,37.9,331103.0,34.6949,34.7316,34.6583,34.7224,331103.0
2022-02-17 15:55:00,37.9,37.95,37.87,37.94,471995.0,34.7224,34.7682,34.6949,34.7591,471995.0
2022-02-18 09:30:00,37.83,38.02,37.77,38.02,189175.0,34.6583,34.8324,34.6033,34.8324,189175.0
2022-02-18 09:35:00,38.02,38.15,38.01,38.11,43563.0,34.8324,34.9515,34.8232,34.9148,43563.0
2022-02-18 09:40:00,38.11,38.22,38.1,38.2,102169.0,34.9148,35.0156,34.9056,34.9973,102169.0
2022-02-18 09:45:00,38.2,38.23,38.11,38.18,95000.0,34.9973,35.0247,34.9148,34.9789,95000.0
2022-02-18 09:50:00,38.17,38.18,38.05,38.1,48011.0,34.9698,34.9789,34.8598,34.9056,48011.0
2022-02-18 09:55:00,38.11,38.21,38.09,38.2,33471.0,34.9148,35.0064,34.8965,34.9973,33471.0
2022-02-18 10:00:00,38.2,38.29,38.18,38.26,32650.0,34.9973,35.0797,34.9789,35.0522,32650.0
2022-02-18 10:05:00,38.27,38.31,38.25,38.3,25363.0,35.0614,35.098,35.0431,35.0889,25363.0
2022-02-18 10:10:00,38.3,38.3,38.2,38.2,49390.0,35.0889,35.0889,34.9973,34.9973,49390.0
2022-02-18 10:15:00,38.21,38.28,38.2,38.28,24193.0,35.0064,35.0706,34.9973,35.0706,24193.0
2022-02-18 10:20:00,38.27,38.34,38.27,38.34,37536.0,35.0614,35.1255,35.0614,35.1255,37536.0
2022-02-18 10:25:00,38.33,38.37,38.3,38.34,37955.0,35.1164,35.153,35.0889,35.1255,37955.0
2022-02-18 10:30:00,38.34,38.35,38.28,38.33,27092.0,35.1255,35.1347,35.0706,35.1164,27092.0
2022-02-18 10:35:00,38.33,38.35,38.31,38.34,18115.0,35.1164,35.1347,35.098,35.1255,18115.0
2022-02-18 10:40:00,38.34,38.35,38.3,38.32,32629.0,35.1255,35.1347,35.0889,35.1072,32629.0
2022-02-18 10:45:00,38.31,38.31,38.24,38.27,26943.0,35.098,35.098,35.0339,35.0614,26943.0
2022-02-18 10:50:00,38.27,38.35,38.27,38.3,51351.0,35.0614,35.1347,35.0614,35.0889,51351.0
2022-02-18 10:55:00,38.3,38.33,38.29,38.32,48345.0,35.0889,35.1164,35.0797,35.1072,48345.0
2022-02-18 11:00:00,38.32,38.34,38.27,38.3,86863.0,35.1072,35.1255,35.0614,35.0889,86863.0
2022-02-18 11:05:00,38.3,38.38,38.3,38.37,53202.0,35.0889,35.1622,35.0889,35.153,53202.0
2022-02-18 11:10:00,38.37,38.43,38.33,38.4,116995.0,35.153,35.208,35.1164,35.1805,116995.0
2022-02-18 11:15:00,38.4,38.43,38.36,38.37,41751.0,35.1805,35.208,35.1438,35.153,41751.0
2022-02-18 11:20:00,38.37,38.4,38.36,38.4,17288.0,35.153,35.1805,35.1438,35.1805,17288.0
2022-02-18 11:25:00,38.41,38.48,38.41,38.44,54271.0,35.1897,35.2538,35.1897,35.2171,54271.0
2022-02-18 11:30:00,38.44,38.48,38.43,38.47,52076.0,35.2171,35.2538,35.208,35.2446,52076.0
2022-02-18 11:35:00,38.46,38.48,38.39,38.4,44506.0,35.2355,35.2538,35.1713,35.1805,44506.0
2022-02-18 11:40:00,38.4,38.42,38.29,38.3,29348.0,35.1805,35.1988,35.0797,35.0889,29348.0
2022-02-18 11:45:00,38.3,38.35,38.27,38.34,41766.0,35.0889,35.1347,35.0614,35.1255,41766.0
2022-02-18 11:50:00,38.34,38.35,38.28,38.3,42506.0,35.1255,35.1347,35.0706,35.0889,42506.0
2022-02-18 11:55:00,38.3,38.33,38.25,38.27,68624.0,35.0889,35.1164,35.0431,35.0614,68624.0
2022-02-18 12:00:00,38.27,38.27,38.24,38.27,35600.0,35.0614,35.0614,35.0339,35.0614,35600.0
2022-02-18 12:05:00,38.27,38.27,38.24,38.25,26366.0,35.0614,35.0614,35.0339,35.0431,26366.0
2022-02-18 12:10:00,38.25,38.29,38.25,38.25,25660.0,35.0431,35.0797,35.0431,35.0431,25660.0
2022-02-18 12:15:00,38.25,38.32,38.24,38.29,57784.0,35.0431,35.1072,35.0339,35.0797,57784.0
2022-02-18 12:20:00,38.3,38.3,38.23,38.26,48098.0,35.0889,35.0889,35.0247,35.0522,48098.0
2022-02-18 12:25:00,38.26,38.28,38.23,38.27,21578.0,35.0522,35.0706,35.0247,35.0614,21578.0
2022-02-18 12:30:00,38.27,38.32,38.23,38.27,66877.0,35.0614,35.1072,35.0247,35.0614,66877.0
2022-02-18 12:35:00,38.28,38.3,38.23,38.27,35323.0,35.0706,35.0889,35.0247,35.0614,35323.0
2022-02-18 12:40:00,38.27,38.3,38.26,38.27,20018.0,35.0614,35.0889,35.0522,35.0614,20018.0
2022-02-18 12:45:00,38.27,38.28,38.24,38.27,24894.0,35.0614,35.0706,35.0339,35.0614,24894.0
2022-02-18 12:50:00,38.27,38.31,38.27,38.27,35274.0,35.0614,35.098,35.0614,35.0614,35274.0
2022-02-18 12:55:00,38.28,38.3,38.25,38.26,49397.0,35.0706,35.0889,35.0431,35.0522,49397.0
2022-02-18 13:00:00,38.26,38.3,38.23,38.3,54826.0,35.0522,35.0889,35.0247,35.0889,54826.0
2022-02-18 13:05:00,38.3,38.33,38.29,38.32,19382.0,35.0889,35.1164,35.0797,35.1072,19382.0
2022-02-18 13:10:00,38.32,38.35,38.31,38.34,21629.0,35.1072,35.1347,35.098,35.1255,21629.0
2022-02-18 13:15:00,38.33,38.34,38.28,38.3,27157.0,35.1164,35.1255,35.0706,35.0889,27157.0
2022-02-18 13:20:00,38.3,38.37,38.29,38.36,43037.0,35.0889,35.153,35.0797,35.1438,43037.0
2022-02-18 13:25:00,38.36,38.36,38.29,38.32,29723.0,35.1438,35.1438,35.0797,35.1072,29723.0
2022-02-18 13:30:00,38.32,38.32,38.28,38.3,39011.0,35.1072,35.1072,35.0706,35.0889,39011.0
2022-02-18 13:35:00,38.3,38.32,38.28,38.3,29691.0,35.0889,35.1072,35.0706,35.0889,29691.0
2022-02-18 13:40:00,38.31,38.31,38.28,38.3,49895.0,35.098,35.098,35.0706,35.0889,49895.0
2022-02-18 13:45:00,38.3,38.38,38.29,38.36,41875.0,35.0889,35.1622,35.0797,35.1438,41875.0
2022-02-18 13:50:00,38.35,38.41,38.34,38.41,29695.0,35.1347,35.1897,35.1255,35.1897,29695.0
2022-02-18 13:55:00,38.4,38.43,38.38,38.41,37766.0,35.1805,35.208,35.1622,35.1897,37766.0
2022-02-18 14:00:00,38.42,38.46,38.41,38.45,40042.0,35.1988,35.2355,35.1897,35.2263,40042.0
2022-02-18 14:05:00,38.45,38.46,38.42,38.43,32706.0,35.2263,35.2355,35.1988,35.208,32706.0
2022-02-18 14:10:00,38.42,38.48,38.42,38.48,58382.0,35.1988,35.2538,35.1988,35.2538,58382.0
2022-02-18 14:15:00,38.48,38.51,38.46,38.5,43045.0,35.2538,35.2813,35.2355,35.2721,43045.0
2022-02-18 14:20:00,38.5,38.52,38.47,38.52,36031.0,35.2721,35.2904,35.2446,35.2904,36031.0
2022-02-18 14:25:00,38.52,38.56,38.49,38.55,78730.0,35.2904,35.3271,35.2629,35.3179,78730.0
2022-02-18 14:30:00,38.55,38.59,38.54,38.59,43891.0,35.3179,35.3546,35.3088,35.3546,43891.0
2022-02-18 14:35:00,38.59,38.61,38.5,38.51,189437.0,35.3546,35.3729,35.2721,35.2813,189437.0
2022-02-18 14:40:00,38.5,38.51,38.46,38.47,41969.0,35.2721,35.2813,35.2355,35.2446,41969.0
2022-02-18 14:45:00,38.48,38.51,38.47,38.5,27355.0,35.2538,35.2813,35.2446,35.2721,27355.0
2022-02-18 14:50:00,38.49,38.58,38.48,38.58,47034.0,35.2629,35.3454,35.2538,35.3454,47034.0
2022-02-18 14:55:00,38.58,38.61,38.53,38.56,123188.0,35.3454,35.3729,35.2996,35.3271,123188.0
2022-02-18 15:00:00,38.57,38.59,38.52,38.53,45822.0,35.3362,35.3546,35.2904,35.2996,45822.0
2022-02-18 15:05:00,38.52,38.54,38.39,38.41,97937.0,35.2904,35.3088,35.1713,35.1897,97937.0
2022-02-18 15:10:00,38.42,38.45,38.39,38.41,36265.0,35.1988,35.2263,35.1713,35.1897,36265.0
2022-02-18 15:15:00,38.41,38.44,38.35,38.36,55916.0,35.1897,35.2171,35.1347,35.1438,55916.0
2022-02-18 15:20:00,38.36,38.4,38.35,38.38,34972.0,35.1438,35.1805,35.1347,35.1622,34972.0
2022-02-18 15:25:00,38.38,38.4,38.35,38.37,38053.0,35.1622,35.1805,35.1347,35.153,38053.0
2022-02-18 15:30:00,38.36,38.37,38.27,38.3,108739.0,35.1438,35.153,35.0614,35.0889,108739.0
2022-02-18 15:35:00,38.3,38.37,38.3,38.36,81265.0,35.0889,35.153,35.0889,35.1438,81265.0
2022-02-18 15:40:00,38.35,38.46,38.35,38.45,74300.0,35.1347,35.2355,35.1347,35.2263,74300.0
2022-02-18 15:45:00,38.45,38.51,38.43,38.5,142740.0,35.2263,35.2813,35.208,35.2721,142740.0
2022-02-18 15:50:00,38.5,38.53,38.45,38.52,297276.0,35.2721,35.2996,35.2263,35.2904,297276.0
2022-02-18 15:55:00,38.52,38.56,38.46,38.48,497445.0,35.2904,35.3271,35.2355,35.2538,497445.0
2022-02-22 09:30:00,38.51,38.73,38.3,38.32,196516.0,35.2813,35.4828,35.0889,35.1072,196516.0
2022-02-22 09:35:00,38.31,38.38,38.24,38.26,53089.0,35.098,35.1622,35.0339,35.0522,53089.0
2022-02-22 09:40:00,38.26,38.39,38.18,38.26,99978.0,35.0522,35.1713,34.9789,35.0522,99978.0
2022-02-22 09:45:00,38.25,38.26,38.16,38.19,61137.0,35.0431,35.0522,34.9606,34.9881,61137.0
2022-02-22 09:50:00,38.19,38.29,38.14,38.29,75642.0,34.9881,35.0797,34.9423,35.0797,75642.0
2022-02-22 09:55:00,38.31,38.37,38.24,38.35,45425.0,35.098,35.153,35.0339,35.1347,45425.0
2022-02-22 10:00:00,38.36,38.4,38.29,38.3,64754.0,35.1438,35.1805,35.0797,35.0889,64754.0
2022-02-22 10:05:00,38.31,38.35,38.28,38.31,82962.0,35.098,35.1347,35.0706,35.098,82962.0
2022-02-22 10:10:00,38.31,38.31,38.21,38.29,61577.0,35.098,35.098,35.0064,35.0797,61577.0
2022-02-22 10:15:00,38.29,38.3,38.2,38.23,56399.0,35.0797,35.0889,34.9973,35.0247,56399.0
2022-02-22 10:20:00,38.22,38.25,38.19,38.24,38432.0,35.0156,35.0431,34.9881,35.0339,38432.0
2022-02-22 10:25:00,38.24,38.42,38.24,38.41,44498.0,35.0339,35.1988,35.0339,35.1897,44498.0
2022-02-22 10:30:00,38.41,38.43,38.33,38.34,51509.0,35.1897,35.208,35.1164,35.1255,51509.0
2022-02-22 10:35:00,38.35,38.43,38.35,38.42,45079.0,35.1347,35.208,35.1347,35.1988,45079.0
2022-02-22 10:40:00,38.41,38.47,38.41,38.46,45934.0,35.1897,35.2446,35.1897,35.2355,45934.0
2022-02-22 10:45:00,38.47,38.51,38.46,38.48,42441.0,35.2446,35.2813,35.2355,35.2538,42441.0
2022-02-22 10:50:00,38.47,38.49,38.43,38.45,35186.0,35.2446,35.2629,35.208,35.2263,35186.0
2022-02-22 10:55:00,38.45,38.49,38.41,38.43,63851.0,35.2263,35.2629,35.1897,35.208,63851.0
2022-02-22 11:00:00,38.43,38.52,38.42,38.51,46139.0,35.208,35.2904,35.1988,35.2813,46139.0
2022-02-22 11:05:00,38.51,38.55,38.49,38.55,79722.0,35.2813,35.3179,35.2629,35.3179,79722.0
2022-02-22 11:10:00,38.55,38.59,38.54,38.58,44462.0,35.3179,35.3546,35.3088,35.3454,44462.0
2022-02-22 11:15:00,38.58,38.63,38.55,38.63,38952.0,35.3454,35.3912,35.3179,35.3912,38952.0
2022-02-22 11:20:00,38.63,38.72,38.63,38.7,46504.0,35.3912,35.4737,35.3912,35.4553,46504.0
2022-02-22 11:25:00,38.7,38.75,38.66,38.66,166582.0,35.4553,35.5011,35.4187,35.4187,166582.0
2022-02-22 11:30:00,38.66,38.69,38.53,38.54,40276.0,35.4187,35.4462,35.2996,35.3088,40276.0
2022-02-22 11:35:00,38.54,38.57,38.5,38.57,28360.0,35.3088,35.3362,35.2721,35.3362,28360.0
2022-02-22 11:40:00,38.57,38.61,38.57,38.58,34570.0,35.3362,35.3729,35.3362,35.3454,34570.0
2022-02-22 11:45:00,38.58,38.64,38.57,38.64,29218.0,35.3454,35.4004,35.3362,35.4004,29218.0
2022-02-22 11:50:00,38.64,38.68,38.59,38.59,49203.0,35.4004,35.437,35.3546,35.3546,49203.0
2022-02-22 11:55:00,38.59,38.65,38.59,38.62,85648.0,35.3546,35.4095,35.3546,35.382,85648.0
2022-02-22 12:00:00,38.62,38.65,38.6,38.62,44587.0,35.382,35.4095,35.3637,35.382,44587.0
2022-02-22 12:05:00,38.62,38.67,38.61,38.63,34657.0,35.382,35.4279,35.3729,35.3912,34657.0
2022-02-22 12:10:00,38.62,38.67,38.61,38.63,37537.0,35.382,35.4279,35.3729,35.3912,37537.0
2022-02-22 12:15:00,38.62,38.63,38.59,38.59,22040.0,35.382,35.3912,35.3546,35.3546,22040.0
2022-02-22 12:20:00,38.59,38.63,38.58,38.59,40785.0,35.3546,35.3912,35.3454,35.3546,40785.0
2022-02-22 12:25:00,38.59,38.59,38.52,38.53,30632.0,35.3546,35.3546,35.2904,35.2996,30632.0
2022-02-22 12:30:00,38.52,38.53,38.45,38.45,25212.0,35.2904,35.2996,35.2263,35.2263,25212.0
2022-02-22 12:35:00,38.45,38.5,38.45,38.47,25317.0,35.2263,35.2721,35.2263,35.2446,25317.0
2022-02-22 12:40:00,38.47,38.49,38.42,38.44,31267.0,35.2446,35.2629,35.1988,35.2171,31267.0
2022-02-22 12:45:00,38.45,38.46,38.39,38.39,47811.0,35.2263,35.2355,35.1713,35.1713,47811.0
2022-02-22 12:50:00,38.4,38.43,38.39,38.41,32419.0,35.1805,35.208,35.1713,35.1897,32419.0
2022-02-22 12:55:00,38.41,38.43,38.35,38.37,46692.0,35.1897,35.208,35.1347,35.153,46692.0
2022-02-22 13:00:00,38.37,38.38,38.31,38.32,24424.0,35.153,35.1622,35.098,35.1072,24424.0
2022-02-22 13:05:00,38.32,38.35,38.3,38.34,21192.0,35.1072,35.1347,35.0889,35.1255,21192.0
2022-02-22 13:10:00,38.34,38.37,38.31,38.33,29131.0,35.1255,35.153,35.098,35.1164,29131.0
2022-02-22 13:15:00,38.33,38.33,38.24,38.27,22930.0,35.1164,35.1164,35.0339,35.0614,22930.0
2022-02-22 13:20:00,38.27,38.38,38.26,38.38,30056.0,35.0614,35.1622,35.0522,35.1622,30056.0
2022-02-22 13:25:00,38.38,38.43,38.38,38.4,38717.0,35.1622,35.208,35.1622,35.1805,38717.0
2022-02-22 13:30:00,38.4,38.41,38.36,38.39,45710.0,35.1805,35.1897,35.1438,35.1713,45710.0
2022-02-22 13:35:00,38.38,38.39,38.35,38.36,32433.0,35.1622,35.1713,35.1347,35.1438,32433.0
2022-02-22 13:40:00,38.36,38.38,38.32,38.33,42974.0,35.1438,35.1622,35.1072,35.1164,42974.0
2022-02-22 13:45:00,38.34,38.38,38.33,38.36,29660.0,35.1255,35.1622,35.1164,35.1438,29660.0
2022-02-22 13:50:00,38.35,38.4,38.32,38.32,46791.0,35.1347,35.1805,35.1072,35.1072,46791.0
2022-02-22 13:55:00,38.32,38.38,38.32,38.37,29313.0,35.1072,35.1622,35.1072,35.153,29313.0
2022-02-22 14:00:00,38.37,38.4,38.34,38.37,39509.0,35.153,35.1805,35.1255,35.153,39509.0
2022-02-22 14:05:00,38.37,38.38,38.28,38.3,48717.0,35.153,35.1622,35.0706,35.0889,48717.0
2022-02-22 14:10:00,38.3,38.35,38.29,38.34,33704.0,35.0889,35.1347,35.0797,35.1255,33704.0
2022-02-22 14:15:00,38.34,38.38,38.32,38.34,47500.0,35.1255,35.1622,35.1072,35.1255,47500.0
2022-02-22 14:20:00,38.34,38.35,38.27,38.3,38871.0,35.1255,35.1347,35.0614,35.0889,38871.0
2022-02-22 14:25:00,38.31,38.42,38.3,38.36,84232.0,35.098,35.1988,35.0889,35.1438,84232.0
2022-02-22 14:30:00,38.35,38.42,38.34,38.37,49017.0,35.1347,35.1988,35.1255,35.153,49017.0
2022-02-22 14:35:00,38.37,38.41,38.37,38.38,39134.0,35.153,35.1897,35.153,35.1622,39134.0
2022-02-22 14:40:00,38.39,38.43,38.38,38.42,46481.0,35.1713,35.208,35.1622,35.1988,46481.0
2022-02-22 14:45:00,38.41,38.51,38.4,38.51,150697.0,35.1897,35.2813,35.1805,35.2813,150697.0
2022-02-22 14:50:00,38.51,38.58,38.49,38.55,89394.0,35.2813,35.3454,35.2629,35.3179,89394.0
2022-02-22 14:55:00,38.56,38.6,38.51,38.52,70595.0,35.3271,35.3637,35.2813,35.2904,70595.0
2022-02-22 15:00:00,38.52,38.57,38.51,38.56,66982.0,35.2904,35.3362,35.2813,35.3271,66982.0
2022-02-22 15:05:00,38.56,38.6,38.55,38.58,114378.0,35.3271,35.3637,35.3179,35.3454,114378.0
2022-02-22 15:10:00,38.58,38.68,38.57,38.65,87350.0,35.3454,35.437,35.3362,35.4095,87350.0
2022-02-22 15:15:00,38.65,38.7,38.63,38.65,99917.0,35.4095,35.4553,35.3912,35.4095,99917.0
2022-02-22 15:20:00,38.66,38.7,38.61,38.62,257512.0,35.4187,35.4553,35.3729,35.382,257512.0
2022-02-22 15:25:00,38.62,38.69,38.61,38.66,69939.0,35.382,35.4462,35.3729,35.4187,69939.0
2022-02-22 15:30:00,38.66,38.67,38.62,38.66,58969.0,35.4187,35.4279,35.382,35.4187,58969.0
2022-02-22 15:35:00,38.66,38.68,38.6,38.65,88902.0,35.4187,35.437,35.3637,35.4095,88902.0
2022-02-22 15:40:00,38.66,38.67,38.53,38.55,186268.0,35.4187,35.4279,35.2996,35.3179,186268.0
2022-02-22 15:45:00,38.55,38.59,38.52,38.57,117062.0,35.3179,35.3546,35.2904,35.3362,117062.0
2022-02-22 15:50:00,38.56,38.6,38.51,38.55,297325.0,35.3271,35.3637,35.2813,35.3179,297325.0
2022-02-22 15:55:00,38.55,38.63,38.55,38.58,504312.0,35.3179,35.3912,35.3179,35.3454,504312.0
2022-02-23 09:30:00,38.59,38.74,38.51,38.64,74101.0,35.3546,35.492,35.2813,35.4004,74101.0
2022-02-23 09:35:00,38.67,38.68,38.43,38.5,47241.0,35.4279,35.437,35.208,35.2721,47241.0
2022-02-23 09:40:00,38.49,38.53,38.42,38.49,84612.0,35.2629,35.2996,35.1988,35.2629,84612.0
2022-02-23 09:45:00,38.49,38.52,38.43,38.47,57150.0,35.2629,35.2904,35.208,35.2446,57150.0
2022-02-23 09:50:00,38.47,38.53,38.42,38.51,53266.0,35.2446,35.2996,35.1988,35.2813,53266.0
2022-02-23 09:55:00,38.51,38.67,38.51,38.65,40059.0,35.2813,35.4279,35.2813,35.4095,40059.0
2022-02-23 10:00:00,38.66,38.67,38.52,38.52,64224.0,35.4187,35.4279,35.2904,35.2904,64224.0
2022-02-23 10:05:00,38.52,38.57,38.49,38.53,24948.0,35.2904,35.3362,35.2629,35.2996,24948.0
2022-02-23 10:10:00,38.54,38.54,38.46,38.46,37096.0,35.3088,35.3088,35.2355,35.2355,37096.0
2022-02-23 10:15:00,38.46,38.51,38.45,38.48,42505.0,35.2355,35.2813,35.2263,35.2538,42505.0
2022-02-23 10:20:00,38.48,38.5,38.42,38.43,41667.0,35.2538,35.2721,35.1988,35.208,41667.0
2022-02-23 10:25:00,38.42,38.42,38.31,38.35,42208.0,35.1988,35.1988,35.098,35.1347,42208.0
2022-02-23 10:30:00,38.34,38.38,38.3,38.37,45578.0,35.1255,35.1622,35.0889,35.153,45578.0
2022-02-23 10:35:00,38.37,38.4,38.35,38.38,30893.0,35.153,35.1805,35.1347,35.1622,30893.0
2022-02-23 10:40:00,38.38,38.43,38.37,38.42,45892.0,35.1622,35.208,35.153,35.1988,45892.0
2022-02-23 10:45:00,38.43,38.53,38.42,38.5,74224.0,35.208,35.2996,35.1988,35.2721,74224.0
2022-02-23 10:50:00,38.5,38.55,38.48,38.55,82489.0,35.2721,35.3179,35.2538,35.3179,82489.0
2022-02-23 10:55:00,38.55,38.56,38.47,38.48,111700.0,35.3179,35.3271,35.2446,35.2538,111700.0
2022-02-23 11:00:00,38.48,38.57,38.46,38.53,123611.0,35.2538,35.3362,35.2355,35.2996,123611.0
2022-02-23 11:05:00,38.54,38.57,38.49,38.54,67363.0,35.3088,35.3362,35.2629,35.3088,67363.0
2022-02-23 11:10:00,38.54,38.58,38.49,38.58,33417.0,35.3088,35.3454,35.2629,35.3454,33417.0
2022-02-23 11:15:00,38.57,38.64,38.55,38.64,52681.0,35.3362,35.4004,35.3179,35.4004,52681.0
2022-02-23 11:20:00,38.64,38.64,38.56,38.58,29805.0,35.4004,35.4004,35.3271,35.3454,29805.0
2022-02-23 11:25:00,38.58,38.62,38.57,38.58,45454.0,35.3454,35.382,35.3362,35.3454,45454.0
2022-02-23 11:30:00,38.57,38.6,38.52,38.55,39798.0,35.3362,35.3637,35.2904,35.3179,39798.0
2022-02-23 11:35:00,38.55,38.58,38.5,38.53,46655.0,35.3179,35.3454,35.2721,35.2996,46655.0
2022-02-23 11:40:00,38.54,38.56,38.52,38.56,36303.0,35.3088,35.3271,35.2904,35.3271,36303.0
2022-02-23 11:45:00,38.55,38.63,38.55,38.61,27895.0,35.3179,35.3912,35.3179,35.3729,27895.0
2022-02-23 11:50:00,38.61,38.63,38.57,38.58,40656.0,35.3729,35.3912,35.3362,35.3454,40656.0
2022-02-23 11:55:00,38.58,38.6,38.56,38.59,29057.0,35.3454,35.3637,35.3271,35.3546,29057.0
2022-02-23 12:00:00,38.59,38.62,38.56,38.59,47225.0,35.3546,35.382,35.3271,35.3546,47225.0
2022-02-23 12:05:00,38.59,38.59,38.55,38.57,23714.0,35.3546,35.3546,35.3179,35.3362,23714.0
2022-02-23 12:10:00,38.58,38.58,38.54,38.56,32276.0,35.3454,35.3454,35.3088,35.3271,32276.0
2022-02-23 12:15:00,38.56,38.63,38.56,38.63,36838.0,35.3271,35.3912,35.3271,35.3912,36838.0
2022-02-23 12:20:00,38.62,38.65,38.61,38.63,32040.0,35.382,35.4095,35.3729,35.3912,32040.0
2022-02-23 12:25:00,38.63,38.67,38.63,38.66,36509.0,35.3912,35.4279,35.3912,35.4187,36509.0
2022-02-23 12:30:00,38.66,38.69,38.65,38.69,35999.0,35.4187,35.4462,35.4095,35.4462,35999.0
2022-02-23 12:35:00,38.68,38.68,38.61,38.62,30620.0,35.437,35.437,35.3729,35.382,30620.0
2022-02-23 12:40:00,38.62,38.66,38.6,38.66,52572.0,35.382,35.4187,35.3637,35.4187,52572.0
2022-02-23 12:45:00,38.66,38.66,38.62,38.63,23789.0,35.4187,35.4187,35.382,35.3912,23789.0
2022-02-23 12:50:00,38.63,38.64,38.57,38.59,39470.0,35.3912,35.4004,35.3362,35.3546,39470.0
2022-02-23 12:55:00,38.59,38.63,38.58,38.62,40720.0,35.3546,35.3912,35.3454,35.382,40720.0
2022-02-23 13:00:00,38.63,38.63,38.56,38.57,20107.0,35.3912,35.3912,35.3271,35.3362,20107.0
2022-02-23 13:05:00,38.57,38.58,38.55,38.57,34887.0,35.3362,35.3454,35.3179,35.3362,34887.0
2022-02-23 13:10:00,38.57,38.58,38.52,38.55,43275.0,35.3362,35.3454,35.2904,35.3179,43275.0
2022-02-23 13:15:00,38.55,38.56,38.52,38.55,35911.0,35.3179,35.3271,35.2904,35.3179,35911.0
2022-02-23 13:20:00,38.55,38.56,38.49,38.51,52795.0,35.3179,35.3271,35.2629,35.2813,52795.0
2022-02-23 13:25:00,38.51,38.54,38.48,38.48,32727.0,35.2813,35.3088,35.2538,35.2538,32727.0
2022-02-23 13:30:00,38.48,38.5,38.44,38.45,47658.0,35.2538,35.2721,35.2171,35.2263,47658.0
2022-02-23 13:35:00,38.45,38.49,38.42,38.48,26524.0,35.2263,35.2629,35.1988,35.2538,26524.0
2022-02-23 13:40:00,38.48,38.49,38.43,38.45,57662.0,35.2538,35.2629,35.208,35.2263,57662.0
2022-02-23 13:45:00,38.46,38.5,38.42,38.42,98469.0,35.2355,35.2721,35.1988,35.1988,98469.0
2022-02-23 13:50:00,38.42,38.44,38.35,38.38,63516.0,35.1988,35.2171,35.1347,35.1622,63516.0
2022-02-23 13:55:00,38.38,38.44,38.35,38.44,57321.0,35.1622,35.2171,35.1347,35.2171,57321.0
2022-02-23 14:00:00,38.43,38.45,38.37,38.39,37690.0,35.208,35.2263,35.153,35.1713,37690.0
2022-02-23 14:05:00,38.39,38.41,38.35,38.39,55296.0,35.1713,35.1897,35.1347,35.1713,55296.0
2022-02-23 14:10:00,38.39,38.41,38.36,38.4,36058.0,35.1713,35.1897,35.1438,35.1805,36058.0
2022-02-23 14:15:00,38.39,38.44,38.38,38.41,33688.0,35.1713,35.2171,35.1622,35.1897,33688.0
2022-02-23 14:20:00,38.4,38.43,38.34,38.34,34333.0,35.1805,35.208,35.1255,35.1255,34333.0
2022-02-23 14:25:00,38.35,38.36,38.33,38.34,15354.0,35.1347,35.1438,35.1164,35.1255,15354.0
2022-02-23 14:30:00,38.34,38.4,38.34,38.39,39786.0,35.1255,35.1805,35.1255,35.1713,39786.0
2022-02-23 14:35:00,38.39,38.4,38.33,38.34,55955.0,35.1713,35.1805,35.1164,35.1255,55955.0
2022-02-23 14:40:00,38.34,38.34,38.26,38.29,41689.0,35.1255,35.1255,35.0522,35.0797,41689.0
2022-02-23 14:45:00,38.29,38.35,38.29,38.32,79504.0,35.0797,35.1347,35.0797,35.1072,79504.0
2022-02-23 14:50:00,38.32,38.36,38.29,38.33,40909.0,35.1072,35.1438,35.0797,35.1164,40909.0
2022-02-23 14:55:00,38.33,38.34,38.29,38.34,41181.0,35.1164,35.1255,35.0797,35.1255,41181.0
2022-02-23 15:00:00,38.34,38.34,38.24,38.26,48774.0,35.1255,35.1255,35.0339,35.0522,48774.0
2022-02-23 15:05:00,38.27,38.29,38.21,38.23,49538.0,35.0614,35.0797,35.0064,35.0247,49538.0
2022-02-23 15:10:00,38.23,38.26,38.21,38.25,45438.0,35.0247,35.0522,35.0064,35.0431,45438.0
2022-02-23 15:15:00,38.24,38.28,38.21,38.21,51330.0,35.0339,35.0706,35.0064,35.0064,51330.0
2022-02-23 15:20:00,38.2,38.23,38.18,38.22,42551.0,34.9973,35.0247,34.9789,35.0156,42551.0
2022-02-23 15:25:00,38.21,38.24,38.18,38.22,75376.0,35.0064,35.0339,34.9789,35.0156,75376.0
2022-02-23 15:30:00,38.22,38.24,38.17,38.21,92564.0,35.0156,35.0339,34.9698,35.0064,92564.0
2022-02-23 15:35:00,38.22,38.24,38.17,38.18,70876.0,35.0156,35.0339,34.9698,34.9789,70876.0
2022-02-23 15:40:00,38.18,38.23,38.17,38.19,186362.0,34.9789,35.0247,34.9698,34.9881,186362.0
2022-02-23 15:45:00,38.18,38.21,38.14,38.18,167491.0,34.9789,35.0064,34.9423,34.9789,167491.0
2022-02-23 15:50:00,38.17,38.2,38.07,38.1,414423.0,34.9698,34.9973,34.8782,34.9056,414423.0
2022-02-23 15:55:00,38.11,38.13,38.06,38.06,679117.0,34.9148,34.9331,34.869,34.869,679117.0
2022-02-24 09:30:00,37.23,37.55,36.67,37.35,314900.0,34.1086,34.4018,33.5955,34.2185,314900.0
2022-02-24 09:35:00,37.31,37.52,37.04,37.09,153867.0,34.1819,34.3743,33.9345,33.9803,153867.0
2022-02-24 09:40:00,37.09,37.62,37.09,37.53,91159.0,33.9803,34.4659,33.9803,34.3834,91159.0
2022-02-24 09:45:00,37.5,37.5,37.18,37.23,45848.0,34.356,34.356,34.0628,34.1086,45848.0
2022-02-24 09:50:00,37.23,37.42,37.18,37.18,67422.0,34.1086,34.2827,34.0628,34.0628,67422.0
2022-02-24 09:55:00,37.17,37.31,37.08,37.3,68279.0,34.0536,34.1819,33.9712,34.1727,68279.0
2022-02-24 10:00:00,37.31,37.34,37.12,37.13,54277.0,34.1819,34.2094,34.0078,34.017,54277.0
2022-02-24 10:05:00,37.12,37.19,36.96,36.99,66718.0,34.0078,34.0719,33.8612,33.8887,66718.0
2022-02-24 10:10:00,36.98,37.01,36.79,36.82,31688.0,33.8795,33.907,33.7055,33.733,31688.0
2022-02-24 10:15:00,36.82,36.86,36.69,36.69,44177.0,33.733,33.7696,33.6139,33.6139,44177.0
2022-02-24 10:20:00,36.71,36.83,36.64,36.65,36416.0,33.6322,33.7421,33.5681,33.5772,36416.0
2022-02-24 10:25:00,36.67,36.67,36.45,36.5,64763.0,33.5955,33.5955,33.394,33.4398,64763.0
2022-02-24 10:30:00,36.5,36.76,36.5,36.65,54296.0,33.4398,33.678,33.4398,33.5772,54296.0
2022-02-24 10:35:00,36.67,36.67,36.52,36.55,35989.0,33.5955,33.5955,33.4581,33.4856,35989.0
2022-02-24 10:40:00,36.54,36.64,36.46,36.64,58375.0,33.4764,33.5681,33.4031,33.5681,58375.0
2022-02-24 10:45:00,36.64,36.67,36.6,36.63,60250.0,33.5681,33.5955,33.5314,33.5589,60250.0
2022-02-24 10:50:00,36.63,36.69,36.59,36.6,63340.0,33.5589,33.6139,33.5222,33.5314,63340.0
2022-02-24 10:55:00,36.6,36.62,36.53,36.6,52217.0,33.5314,33.5497,33.4673,33.5314,52217.0
2022-02-24 11:00:00,36.59,36.65,36.58,36.61,35878.0,33.5222,33.5772,33.5131,33.5406,35878.0
2022-02-24 11:05:00,36.6,36.7,36.6,36.65,27889.0,33.5314,33.623,33.5314,33.5772,27889.0
2022-02-24 11:10:00,36.65,36.67,36.5,36.5,42472.0,33.5772,33.5955,33.4398,33.4398,42472.0
2022-02-24 11:15:00,36.5,36.52,36.39,36.4,33821.0,33.4398,33.4581,33.339,33.3482,33821.0
2022-02-24 11:20:00,36.39,36.39,36.3,36.32,26653.0,33.339,33.339,33.2566,33.2749,26653.0
2022-02-24 11:25:00,36.34,36.36,36.21,36.23,41383.0,33.2932,33.3115,33.1741,33.1924,41383.0
2022-02-24 11:30:00,36.21,36.26,36.18,36.23,50990.0,33.1741,33.2199,33.1466,33.1924,50990.0
2022-02-24 11:35:00,36.23,36.24,36.13,36.23,35638.0,33.1924,33.2016,33.1008,33.1924,35638.0
2022-02-24 11:40:00,36.22,36.24,36.17,36.23,46793.0,33.1833,33.2016,33.1375,33.1924,46793.0
2022-02-24 11:45:00,36.23,36.25,36.19,36.24,23634.0,33.1924,33.2108,33.1558,33.2016,23634.0
2022-02-24 11:50:00,36.25,36.34,36.23,36.31,32843.0,33.2108,33.2932,33.1924,33.2657,32843.0
2022-02-24 11:55:00,36.31,36.42,36.29,36.4,43974.0,33.2657,33.3665,33.2474,33.3482,43974.0
2022-02-24 12:00:00,36.4,36.42,36.37,36.38,32417.0,33.3482,33.3665,33.3207,33.3299,32417.0
2022-02-24 12:05:00,36.38,36.38,36.29,36.34,32506.0,33.3299,33.3299,33.2474,33.2932,32506.0
2022-02-24 12:10:00,36.35,36.41,36.29,36.3,34586.0,33.3024,33.3573,33.2474,33.2566,34586.0
2022-02-24 12:15:00,36.28,36.34,36.27,36.33,28264.0,33.2382,33.2932,33.2291,33.284,28264.0
2022-02-24 12:20:00,36.33,36.35,36.29,36.3,37730.0,33.284,33.3024,33.2474,33.2566,37730.0
2022-02-24 12:25:00,36.31,36.42,36.31,36.42,50024.0,33.2657,33.3665,33.2657,33.3665,50024.0
2022-02-24 12:30:00,36.42,36.42,36.23,36.23,28940.0,33.3665,33.3665,33.1924,33.1924,28940.0
2022-02-24 12:35:00,36.23,36.34,36.22,36.29,37178.0,33.1924,33.2932,33.1833,33.2474,37178.0
2022-02-24 12:40:00,36.28,36.37,36.28,36.34,48420.0,33.2382,33.3207,33.2382,33.2932,48420.0
2022-02-24 12:45:00,36.34,36.39,36.33,36.36,35373.0,33.2932,33.339,33.284,33.3115,35373.0
2022-02-24 12:50:00,36.36,36.38,36.34,36.37,26539.0,33.3115,33.3299,33.2932,33.3207,26539.0
2022-02-24 12:55:00,36.37,36.37,36.26,36.26,38356.0,33.3207,33.3207,33.2199,33.2199,38356.0
2022-02-24 13:00:00,36.26,36.27,36.15,36.18,34145.0,33.2199,33.2291,33.1191,33.1466,34145.0
2022-02-24 13:05:00,36.17,36.21,36.13,36.17,35039.0,33.1375,33.1741,33.1008,33.1375,35039.0
2022-02-24 13:10:00,36.17,36.19,36.11,36.12,50101.0,33.1375,33.1558,33.0825,33.0917,50101.0
2022-02-24 13:15:00,36.13,36.17,36.12,36.14,24181.0,33.1008,33.1375,33.0917,33.11,24181.0
2022-02-24 13:20:00,36.13,36.15,36.04,36.05,28847.0,33.1008,33.1191,33.0184,33.0275,28847.0
2022-02-24 13:25:00,36.05,36.06,35.94,35.96,34491.0,33.0275,33.0367,32.9267,32.9451,34491.0
2022-02-24 13:30:00,35.97,36.09,35.96,36.02,28305.0,32.9542,33.0642,32.9451,33.0,28305.0
2022-02-24 13:35:00,36.02,36.09,36.02,36.05,19191.0,33.0,33.0642,33.0,33.0275,19191.0
2022-02-24 13:40:00,36.05,36.06,35.96,35.97,43419.0,33.0275,33.0367,32.9451,32.9542,43419.0
2022-02-24 13:45:00,35.96,36.19,35.92,36.18,37562.0,32.9451,33.1558,32.9084,33.1466,37562.0
2022-02-24 13:50:00,36.17,36.22,36.16,36.18,25711.0,33.1375,33.1833,33.1283,33.1466,25711.0
2022-02-24 13:55:00,36.18,36.2,36.11,36.11,36132.0,33.1466,33.1649,33.0825,33.0825,36132.0
2022-02-24 14:00:00,36.13,36.14,36.06,36.13,25533.0,33.1008,33.11,33.0367,33.1008,25533.0
2022-02-24 14:05:00,36.13,36.16,36.05,36.05,28365.0,33.1008,33.1283,33.0275,33.0275,28365.0
2022-02-24 14:10:00,36.05,36.14,36.05,36.13,42116.0,33.0275,33.11,33.0275,33.1008,42116.0
2022-02-24 14:15:00,36.14,36.18,36.1,36.18,29504.0,33.11,33.1466,33.0733,33.1466,29504.0
2022-02-24 14:20:00,36.19,36.25,36.18,36.22,34711.0,33.1558,33.2108,33.1466,33.1833,34711.0
2022-02-24 14:25:00,36.23,36.27,36.2,36.26,38153.0,33.1924,33.2291,33.1649,33.2199,38153.0
2022-02-24 14:30:00,36.26,36.38,36.25,36.36,54747.0,33.2199,33.3299,33.2108,33.3115,54747.0
2022-02-24 14:35:00,36.36,36.42,36.35,36.41,46435.0,33.3115,33.3665,33.3024,33.3573,46435.0
2022-02-24 14:40:00,36.41,36.43,36.29,36.34,44238.0,33.3573,33.3757,33.2474,33.2932,44238.0
2022-02-24 14:45:00,36.33,36.35,36.28,36.35,28614.0,33.284,33.3024,33.2382,33.3024,28614.0
2022-02-24 14:50:00,36.34,36.34,36.27,36.33,51506.0,33.2932,33.2932,33.2291,33.284,51506.0
2022-02-24 14:55:00,36.33,36.35,36.27,36.33,44665.0,33.284,33.3024,33.2291,33.284,44665.0
2022-02-24 15:00:00,36.32,36.47,36.3,36.46,59170.0,33.2749,33.4123,33.2566,33.4031,59170.0
2022-02-24 15:05:00,36.46,36.49,36.44,36.47,38794.0,33.4031,33.4306,33.3848,33.4123,38794.0
2022-02-24 15:10:00,36.46,36.52,36.45,36.5,43908.0,33.4031,33.4581,33.394,33.4398,43908.0
2022-02-24 15:15:00,36.5,36.51,36.44,36.48,44100.0,33.4398,33.449,33.3848,33.4215,44100.0
2022-02-24 15:20:00,36.48,36.49,36.41,36.44,67730.0,33.4215,33.4306,33.3573,33.3848,67730.0
2022-02-24 15:25:00,36.44,36.47,36.36,36.37,67597.0,33.3848,33.4123,33.3115,33.3207,67597.0
2022-02-24 15:30:00,36.37,36.43,36.27,36.43,216645.0,33.3207,33.3757,33.2291,33.3757,216645.0
2022-02-24 15:35:00,36.43,36.48,36.42,36.45,87261.0,33.3757,33.4215,33.3665,33.394,87261.0
2022-02-24 15:40:00,36.45,36.49,36.43,36.47,96721.0,33.394,33.4306,33.3757,33.4123,96721.0
2022-02-24 15:45:00,36.47,36.52,36.44,36.48,107482.0,33.4123,33.4581,33.3848,33.4215,107482.0
2022-02-24 15:50:00,36.49,36.7,36.48,36.64,261956.0,33.4306,33.623,33.4215,33.5681,261956.0
2022-02-24 15:55:00,36.64,36.68,36.6,36.66,652509.0,33.5681,33.6047,33.5314,33.5864,652509.0
2022-02-25 09:30:00,36.9,37.38,36.85,37.37,192876.0,33.8063,34.246,33.7604,34.2368,192876.0
2022-02-25 09:35:00,37.37,37.64,37.32,37.61,102864.0,34.2368,34.4842,34.191,34.4567,102864.0
2022-02-25 09:40:00,37.6,37.65,37.52,37.52,80591.0,34.4476,34.4934,34.3743,34.3743,80591.0
2022-02-25 09:45:00,37.52,37.7,37.51,37.66,101181.0,34.3743,34.5392,34.3651,34.5025,101181.0
2022-02-25 09:50:00,37.65,37.73,37.64,37.66,119349.0,34.4934,34.5667,34.4842,34.5025,119349.0
2022-02-25 09:55:00,37.67,37.79,37.62,37.71,122377.0,34.5117,34.6216,34.4659,34.5483,122377.0
2022-02-25 10:00:00,37.71,37.83,37.71,37.81,71740.0,34.5483,34.6583,34.5483,34.64,71740.0
2022-02-25 10:05:00,37.81,37.85,37.74,37.75,57026.0,34.64,34.6766,34.5758,34.585,57026.0
2022-02-25 10:10:00,37.74,37.84,37.72,37.84,47286.0,34.5758,34.6674,34.5575,34.6674,47286.0
2022-02-25 10:15:00,37.84,37.86,37.74,37.82,49102.0,34.6674,34.6858,34.5758,34.6491,49102.0
2022-02-25 10:20:00,37.82,37.9,37.75,37.84,33436.0,34.6491,34.7224,34.585,34.6674,33436.0
2022-02-25 10:25:00,37.84,37.94,37.82,37.92,37003.0,34.6674,34.7591,34.6491,34.7407,37003.0
2022-02-25 10:30:00,37.92,37.94,37.89,37.92,49317.0,34.7407,34.7591,34.7133,34.7407,49317.0
2022-02-25 10:35:00,37.91,38.03,37.88,38.02,45171.0,34.7316,34.8415,34.7041,34.8324,45171.0
2022-02-25 10:40:00,38.02,38.03,37.92,37.93,60250.0,34.8324,34.8415,34.7407,34.7499,60250.0
2022-02-25 10:45:00,37.92,37.92,37.85,37.85,102124.0,34.7407,34.7407,34.6766,34.6766,102124.0
2022-02-25 10:50:00,37.85,37.9,37.83,37.88,124529.0,34.6766,34.7224,34.6583,34.7041,124529.0
2022-02-25 10:55:00,37.88,37.89,37.83,37.88,88431.0,34.7041,34.7133,34.6583,34.7041,88431.0
2022-02-25 11:00:00,37.88,37.89,37.85,37.88,70398.0,34.7041,34.7133,34.6766,34.7041,70398.0
2022-02-25 11:05:00,37.88,37.96,37.85,37.95,86153.0,34.7041,34.7774,34.6766,34.7682,86153.0
2022-02-25 11:10:00,37.94,37.94,37.9,37.92,70737.0,34.7591,34.7591,34.7224,34.7407,70737.0
2022-02-25 11:15:00,37.93,37.93,37.86,37.91,92063.0,34.7499,34.7499,34.6858,34.7316,92063.0
2022-02-25 11:20:00,37.92,37.93,37.88,37.89,40362.0,34.7407,34.7499,34.7041,34.7133,40362.0
2022-02-25 11:25:00,37.89,37.9,37.84,37.85,50779.0,34.7133,34.7224,34.6674,34.6766,50779.0
2022-02-25 11:30:00,37.84,37.85,37.8,37.8,41427.0,34.6674,34.6766,34.6308,34.6308,41427.0
2022-02-25 11:35:00,37.8,37.81,37.77,37.78,55477.0,34.6308,34.64,34.6033,34.6125,55477.0
2022-02-25 11:40:00,37.79,37.82,37.76,37.82,55419.0,34.6216,34.6491,34.5942,34.6491,55419.0
2022-02-25 11:45:00,37.83,37.83,37.78,37.81,27810.0,34.6583,34.6583,34.6125,34.64,27810.0
2022-02-25 11:50:00,37.82,37.82,37.75,37.78,43450.0,34.6491,34.6491,34.585,34.6125,43450.0
2022-02-25 11:55:00,37.79,37.8,37.69,37.7,234768.0,34.6216,34.6308,34.53,34.5392,234768.0
2022-02-25 12:00:00,37.7,37.72,37.66,37.68,111285.0,34.5392,34.5575,34.5025,34.5209,111285.0
2022-02-25 12:05:00,37.68,37.71,37.65,37.67,68292.0,34.5209,34.5483,34.4934,34.5117,68292.0
2022-02-25 12:10:00,37.68,37.72,37.65,37.71,52539.0,34.5209,34.5575,34.4934,34.5483,52539.0
2022-02-25 12:15:00,37.72,37.81,37.71,37.76,112163.0,34.5575,34.64,34.5483,34.5942,112163.0
2022-02-25 12:20:00,37.76,37.85,37.74,37.84,45195.0,34.5942,34.6766,34.5758,34.6674,45195.0
2022-02-25 12:25:00,37.84,37.94,37.84,37.93,89880.0,34.6674,34.7591,34.6674,34.7499,89880.0
2022-02-25 12:30:00,37.94,38.05,37.94,38.04,58652.0,34.7591,34.8598,34.7591,34.8507,58652.0
2022-02-25 12:35:00,38.04,38.05,37.99,38.0,44855.0,34.8507,34.8598,34.8049,34.814,44855.0
2022-02-25 12:40:00,38.0,38.13,38.0,38.1,49271.0,34.814,34.9331,34.814,34.9056,49271.0
2022-02-25 12:45:00,38.1,38.16,38.08,38.13,28937.0,34.9056,34.9606,34.8873,34.9331,28937.0
2022-02-25 12:50:00,38.13,38.2,38.11,38.17,42705.0,34.9331,34.9973,34.9148,34.9698,42705.0
2022-02-25 12:55:00,38.18,38.19,38.14,38.17,52268.0,34.9789,34.9881,34.9423,34.9698,52268.0
2022-02-25 13:00:00,38.18,38.21,38.14,38.18,50723.0,34.9789,35.0064,34.9423,34.9789,50723.0
2022-02-25 13:05:00,38.18,38.18,38.15,38.16,33956.0,34.9789,34.9789,34.9515,34.9606,33956.0
2022-02-25 13:10:00,38.16,38.17,38.04,38.05,107691.0,34.9606,34.9698,34.8507,34.8598,107691.0
2022-02-25 13:15:00,38.05,38.12,38.05,38.09,84530.0,34.8598,34.924,34.8598,34.8965,84530.0
2022-02-25 13:20:00,38.09,38.1,38.06,38.09,45890.0,34.8965,34.9056,34.869,34.8965,45890.0
2022-02-25 13:25:00,38.09,38.2,38.09,38.16,92185.0,34.8965,34.9973,34.8965,34.9606,92185.0
2022-02-25 13:30:00,38.16,38.22,38.15,38.19,53045.0,34.9606,35.0156,34.9515,34.9881,53045.0
2022-02-25 13:35:00,38.19,38.22,38.16,38.22,80738.0,34.9881,35.0156,34.9606,35.0156,80738.0
2022-02-25 13:40:00,38.22,38.37,38.21,38.37,72606.0,35.0156,35.153,35.0064,35.153,72606.0
2022-02-25 13:45:00,38.37,38.41,38.34,38.4,50472.0,35.153,35.1897,35.1255,35.1805,50472.0
2022-02-25 13:50:00,38.41,38.41,38.35,38.35,65788.0,35.1897,35.1897,35.1347,35.1347,65788.0
2022-02-25 13:55:00,38.35,38.36,38.23,38.28,109491.0,35.1347,35.1438,35.0247,35.0706,109491.0
2022-02-25 14:00:00,38.29,38.34,38.22,38.33,59425.0,35.0797,35.1255,35.0156,35.1164,59425.0
2022-02-25 14:05:00,38.33,38.34,38.31,38.33,37084.0,35.1164,35.1255,35.098,35.1164,37084.0
2022-02-25 14:10:00,38.33,38.35,38.29,38.33,54327.0,35.1164,35.1347,35.0797,35.1164,54327.0
2022-02-25 14:15:00,38.33,38.33,38.28,38.32,41223.0,35.1164,35.1164,35.0706,35.1072,41223.0
2022-02-25 14:20:00,38.31,38.34,38.29,38.34,45398.0,35.098,35.1255,35.0797,35.1255,45398.0
2022-02-25 14:25:00,38.33,38.36,38.31,38.33,47618.0,35.1164,35.1438,35.098,35.1164,47618.0
2022-02-25 14:30:00,38.33,38.35,38.21,38.23,82701.0,35.1164,35.1347,35.0064,35.0247,82701.0
2022-02-25 14:35:00,38.23,38.25,38.16,38.16,52045.0,35.0247,35.0431,34.9606,34.9606,52045.0
2022-02-25 14:40:00,38.16,38.17,38.06,38.09,50058.0,34.9606,34.9698,34.869,34.8965,50058.0
2022-02-25 14:45:00,38.08,38.12,38.07,38.08,57190.0,34.8873,34.924,34.8782,34.8873,57190.0
2022-02-25 14:50:00,38.08,38.08,38.0,38.03,61959.0,34.8873,34.8873,34.814,34.8415,61959.0
2022-02-25 14:55:00,38.03,38.09,38.02,38.07,65589.0,34.8415,34.8965,34.8324,34.8782,65589.0
2022-02-25 15:00:00,38.06,38.08,38.01,38.01,115075.0,34.869,34.8873,34.8232,34.8232,115075.0
2022-02-25 15:05:00,38.02,38.06,38.0,38.05,66097.0,34.8324,34.869,34.814,34.8598,66097.0
2022-02-25 15:10:00,38.06,38.07,38.01,38.05,52869.0,34.869,34.8782,34.8232,34.8598,52869.0
2022-02-25 15:15:00,38.04,38.08,38.03,38.06,63177.0,34.8507,34.8873,34.8415,34.869,63177.0
2022-02-25 15:20:00,38.07,38.15,38.06,38.13,80857.0,34.8782,34.9515,34.869,34.9331,80857.0
2022-02-25 15:25:00,38.12,38.13,38.08,38.09,60016.0,34.924,34.9331,34.8873,34.8965,60016.0
2022-02-25 15:30:00,38.08,38.15,38.08,38.1,120737.0,34.8873,34.9515,34.8873,34.9056,120737.0
2022-02-25 15:35:00,38.1,38.11,38.05,38.09,106610.0,34.9056,34.9148,34.8598,34.8965,106610.0
2022-02-25 15:40:00,38.1,38.17,38.07,38.13,139475.0,34.9056,34.9698,34.8782,34.9331,139475.0
2022-02-25 15:45:00,38.13,38.18,38.1,38.16,191891.0,34.9331,34.9789,34.9056,34.9606,191891.0
2022-02-25 15:50:00,38.16,38.28,38.15,38.26,394949.0,34.9606,35.0706,34.9515,35.0522,394949.0
2022-02-25 15:55:00,38.27,38.31,38.25,38.3,636138.0,35.0614,35.098,35.0431,35.0889,636138.0
2022-02-28 09:30:00,37.44,37.68,37.34,37.6,203903.0,34.301,34.5209,34.2094,34.4476,203903.0
2022-02-28 09:35:00,37.59,37.91,37.59,37.91,67704.0,34.4384,34.7316,34.4384,34.7316,67704.0
2022-02-28 09:40:00,37.9,38.02,37.81,37.97,113476.0,34.7224,34.8324,34.64,34.7865,113476.0
2022-02-28 09:45:00,37.97,38.07,37.93,38.07,76985.0,34.7865,34.8782,34.7499,34.8782,76985.0
2022-02-28 09:50:00,38.06,38.18,37.97,37.97,62262.0,34.869,34.9789,34.7865,34.7865,62262.0
2022-02-28 09:55:00,37.98,38.04,37.92,38.02,84698.0,34.7957,34.8507,34.7407,34.8324,84698.0
2022-02-28 10:00:00,38.02,38.07,37.99,38.02,96230.0,34.8324,34.8782,34.8049,34.8324,96230.0
2022-02-28 10:05:00,38.03,38.17,38.03,38.14,117788.0,34.8415,34.9698,34.8415,34.9423,117788.0
2022-02-28 10:10:00,38.15,38.36,38.15,38.27,147134.0,34.9515,35.1438,34.9515,35.0614,147134.0
2022-02-28 10:15:00,38.27,38.33,38.2,38.26,83363.0,35.0614,35.1164,34.9973,35.0522,83363.0
2022-02-28 10:20:00,38.27,38.31,38.21,38.29,61650.0,35.0614,35.098,35.0064,35.0797,61650.0
2022-02-28 10:25:00,38.3,38.3,38.17,38.17,49755.0,35.0889,35.0889,34.9698,34.9698,49755.0
2022-02-28 10:30:00,38.18,38.35,38.17,38.3,84667.0,34.9789,35.1347,34.9698,35.0889,84667.0
2022-02-28 10:35:00,38.29,38.33,38.27,38.32,58050.0,35.0797,35.1164,35.0614,35.1072,58050.0
2022-02-28 10:40:00,38.33,38.4,38.3,38.4,90325.0,35.1164,35.1805,35.0889,35.1805,90325.0
2022-02-28 10:45:00,38.4,38.41,38.37,38.38,44262.0,35.1805,35.1897,35.153,35.1622,44262.0
2022-02-28 10:50:00,38.38,38.38,38.32,38.37,56888.0,35.1622,35.1622,35.1072,35.153,56888.0
2022-02-28 10:55:00,38.37,38.41,38.32,38.37,48215.0,35.153,35.1897,35.1072,35.153,48215.0
2022-02-28 11:00:00,38.38,38.42,38.36,38.37,42310.0,35.1622,35.1988,35.1438,35.153,42310.0
2022-02-28 11:05:00,38.37,38.43,38.36,38.43,47305.0,35.153,35.208,35.1438,35.208,47305.0
2022-02-28 11:10:00,38.43,38.43,38.34,38.34,39914.0,35.208,35.208,35.1255,35.1255,39914.0
2022-02-28 11:15:00,38.35,38.38,38.32,38.36,47252.0,35.1347,35.1622,35.1072,35.1438,47252.0
2022-02-28 11:20:00,38.37,38.4,38.34,38.4,31924.0,35.153,35.1805,35.1255,35.1805,31924.0
2022-02-28 11:25:00,38.4,38.47,38.35,38.44,64480.0,35.1805,35.2446,35.1347,35.2171,64480.0
2022-02-28 11:30:00,38.44,38.52,38.42,38.49,45794.0,35.2171,35.2904,35.1988,35.2629,45794.0
2022-02-28 11:35:00,38.49,38.49,38.43,38.45,45778.0,35.2629,35.2629,35.208,35.2263,45778.0
2022-02-28 11:40:00,38.44,38.44,38.37,38.37,38942.0,35.2171,35.2171,35.153,35.153,38942.0
2022-02-28 11:45:00,38.37,38.37,38.26,38.29,56038.0,35.153,35.153,35.0522,35.0797,56038.0
2022-02-28 11:50:00,38.3,38.39,38.28,38.38,37717.0,35.0889,35.1713,35.0706,35.1622,37717.0
2022-02-28 11:55:00,38.39,38.45,38.38,38.45,43000.0,35.1713,35.2263,35.1622,35.2263,43000.0
2022-02-28 12:00:00,38.45,38.48,38.44,38.46,33947.0,35.2263,35.2538,35.2171,35.2355,33947.0
2022-02-28 12:05:00,38.45,38.47,38.39,38.4,36276.0,35.2263,35.2446,35.1713,35.1805,36276.0
2022-02-28 12:10:00,38.39,38.4,38.32,38.34,19978.0,35.1713,35.1805,35.1072,35.1255,19978.0
2022-02-28 12:15:00,38.34,38.36,38.3,38.35,41509.0,35.1255,35.1438,35.0889,35.1347,41509.0
2022-02-28 12:20:00,38.35,38.37,38.32,38.33,25587.0,35.1347,35.153,35.1072,35.1164,25587.0
2022-02-28 12:25:00,38.33,38.38,38.32,38.33,33006.0,35.1164,35.1622,35.1072,35.1164,33006.0
2022-02-28 12:30:00,38.33,38.36,38.27,38.27,29007.0,35.1164,35.1438,35.0614,35.0614,29007.0
2022-02-28 12:35:00,38.28,38.29,38.25,38.27,26719.0,35.0706,35.0797,35.0431,35.0614,26719.0
2022-02-28 12:40:00,38.27,38.3,38.25,38.26,34537.0,35.0614,35.0889,35.0431,35.0522,34537.0
2022-02-28 12:45:00,38.25,38.28,38.24,38.27,24613.0,35.0431,35.0706,35.0339,35.0614,24613.0
2022-02-28 12:50:00,38.27,38.28,38.23,38.25,34763.0,35.0614,35.0706,35.0247,35.0431,34763.0
2022-02-28 12:55:00,38.25,38.29,38.23,38.27,26373.0,35.0431,35.0797,35.0247,35.0614,26373.0
2022-02-28 13:00:00,38.27,38.35,38.26,38.33,37585.0,35.0614,35.1347,35.0522,35.1164,37585.0
2022-02-28 13:05:00,38.33,38.36,38.31,38.34,31280.0,35.1164,35.1438,35.098,35.1255,31280.0
2022-02-28 13:10:00,38.34,38.38,38.32,38.34,22435.0,35.1255,35.1622,35.1072,35.1255,22435.0
2022-02-28 13:15:00,38.34,38.35,38.3,38.32,39489.0,35.1255,35.1347,35.0889,35.1072,39489.0
2022-02-28 13:20:00,38.32,38.32,38.24,38.24,39580.0,35.1072,35.1072,35.0339,35.0339,39580.0
2022-02-28 13:25:00,38.24,38.29,38.23,38.26,70855.0,35.0339,35.0797,35.0247,35.0522,70855.0
2022-02-28 13:30:00,38.26,38.26,38.18,38.18,41597.0,35.0522,35.0522,34.9789,34.9789,41597.0
2022-02-28 13:35:00,38.19,38.22,38.15,38.2,32729.0,34.9881,35.0156,34.9515,34.9973,32729.0
2022-02-28 13:40:00,38.2,38.25,38.2,38.21,21628.0,34.9973,35.0431,34.9973,35.0064,21628.0
2022-02-28 13:45:00,38.22,38.27,38.2,38.27,27843.0,35.0156,35.0614,34.9973,35.0614,27843.0
2022-02-28 13:50:00,38.27,38.34,38.26,38.32,35522.0,35.0614,35.1255,35.0522,35.1072,35522.0
2022-02-28 13:55:00,38.32,38.32,38.27,38.3,32079.0,35.1072,35.1072,35.0614,35.0889,32079.0
2022-02-28 14:00:00,38.29,38.3,38.19,38.2,28839.0,35.0797,35.0889,34.9881,34.9973,28839.0
2022-02-28 14:05:00,38.2,38.2,38.09,38.09,33497.0,34.9973,34.9973,34.8965,34.8965,33497.0
2022-02-28 14:10:00,38.09,38.09,38.03,38.08,40122.0,34.8965,34.8965,34.8415,34.8873,40122.0
2022-02-28 14:15:00,38.09,38.15,38.08,38.15,43012.0,34.8965,34.9515,34.8873,34.9515,43012.0
2022-02-28 14:20:00,38.15,38.16,38.11,38.15,53362.0,34.9515,34.9606,34.9148,34.9515,53362.0
2022-02-28 14:25:00,38.15,38.21,38.15,38.16,44705.0,34.9515,35.0064,34.9515,34.9606,44705.0
2022-02-28 14:30:00,38.16,38.2,38.13,38.2,34377.0,34.9606,34.9973,34.9331,34.9973,34377.0
2022-02-28 14:35:00,38.2,38.25,38.19,38.22,38003.0,34.9973,35.0431,34.9881,35.0156,38003.0
2022-02-28 14:40:00,38.23,38.3,38.18,38.28,57491.0,35.0247,35.0889,34.9789,35.0706,57491.0
2022-02-28 14:45:00,38.28,38.29,38.2,38.23,36626.0,35.0706,35.0797,34.9973,35.0247,36626.0
2022-02-28 14:50:00,38.23,38.29,38.22,38.29,30166.0,35.0247,35.0797,35.0156,35.0797,30166.0
2022-02-28 14:55:00,38.29,38.32,38.26,38.29,46888.0,35.0797,35.1072,35.0522,35.0797,46888.0
2022-02-28 15:00:00,38.28,38.29,38.25,38.28,32682.0,35.0706,35.0797,35.0431,35.0706,32682.0
2022-02-28 15:05:00,38.27,38.35,38.23,38.34,83579.0,35.0614,35.1347,35.0247,35.1255,83579.0
2022-02-28 15:10:00,38.34,38.35,38.29,38.33,44521.0,35.1255,35.1347,35.0797,35.1164,44521.0
2022-02-28 15:15:00,38.33,38.4,38.29,38.38,82957.0,35.1164,35.1805,35.0797,35.1622,82957.0
2022-02-28 15:20:00,38.38,38.48,38.37,38.45,66093.0,35.1622,35.2538,35.153,35.2263,66093.0
2022-02-28 15:25:00,38.45,38.47,38.41,38.43,80694.0,35.2263,35.2446,35.1897,35.208,80694.0
2022-02-28 15:30:00,38.44,38.44,38.33,38.34,116581.0,35.2171,35.2171,35.1164,35.1255,116581.0
2022-02-28 15:35:00,38.34,38.35,38.29,38.34,73349.0,35.1255,35.1347,35.0797,35.1255,73349.0
2022-02-28 15:40:00,38.34,38.47,38.33,38.46,100438.0,35.1255,35.2446,35.1164,35.2355,100438.0
2022-02-28 15:45:00,38.45,38.56,38.45,38.52,137406.0,35.2263,35.3271,35.2263,35.2904,137406.0
2022-02-28 15:50:00,38.52,38.63,38.52,38.63,315404.0,35.2904,35.3912,35.2904,35.3912,315404.0
2022-02-28 15:55:00,38.63,38.71,38.62,38.68,490372.0,35.3912,35.4645,35.382,35.437,490372.0
2022-03-01 09:30:00,38.45,38.65,38.36,38.63,126354.0,35.2263,35.4095,35.1438,35.3912,126354.0
2022-03-01 09:35:00,38.64,38.76,38.62,38.76,90557.0,35.4004,35.5103,35.382,35.5103,90557.0
2022-03-01 09:40:00,38.77,38.79,38.64,38.69,67828.0,35.5195,35.5378,35.4004,35.4462,67828.0
2022-03-01 09:45:00,38.69,38.76,38.54,38.75,86011.0,35.4462,35.5103,35.3088,35.5011,86011.0
2022-03-01 09:50:00,38.75,38.76,38.65,38.66,60560.0,35.5011,35.5103,35.4095,35.4187,60560.0
2022-03-01 09:55:00,38.66,38.71,38.58,38.58,28225.0,35.4187,35.4645,35.3454,35.3454,28225.0
2022-03-01 10:00:00,38.58,38.7,38.58,38.67,36063.0,35.3454,35.4553,35.3454,35.4279,36063.0
2022-03-01 10:05:00,38.67,38.71,38.58,38.64,65169.0,35.4279,35.4645,35.3454,35.4004,65169.0
2022-03-01 10:10:00,38.64,38.64,38.57,38.58,49914.0,35.4004,35.4004,35.3362,35.3454,49914.0
2022-03-01 10:15:00,38.58,38.63,38.57,38.61,35007.0,35.3454,35.3912,35.3362,35.3729,35007.0
2022-03-01 10:20:00,38.62,38.65,38.54,38.59,54963.0,35.382,35.4095,35.3088,35.3546,54963.0
2022-03-01 10:25:00,38.59,38.66,38.56,38.6,45639.0,35.3546,35.4187,35.3271,35.3637,45639.0
2022-03-01 10:30:00,38.6,38.63,38.5,38.51,44296.0,35.3637,35.3912,35.2721,35.2813,44296.0
2022-03-01 10:35:00,38.51,38.58,38.46,38.46,26901.0,35.2813,35.3454,35.2355,35.2355,26901.0
2022-03-01 10:40:00,38.46,38.47,38.38,38.4,31426.0,35.2355,35.2446,35.1622,35.1805,31426.0
2022-03-01 10:45:00,38.41,38.45,38.38,38.45,43787.0,35.1897,35.2263,35.1622,35.2263,43787.0
2022-03-01 10:50:00,38.45,38.52,38.44,38.45,27898.0,35.2263,35.2904,35.2171,35.2263,27898.0
2022-03-01 10:55:00,38.44,38.52,38.42,38.44,36028.0,35.2171,35.2904,35.1988,35.2171,36028.0
2022-03-01 11:00:00,38.44,38.54,38.44,38.52,27957.0,35.2171,35.3088,35.2171,35.2904,27957.0
2022-03-01 11:05:00,38.51,38.52,38.44,38.48,35563.0,35.2813,35.2904,35.2171,35.2538,35563.0
2022-03-01 11:10:00,38.48,38.56,38.47,38.55,32680.0,35.2538,35.3271,35.2446,35.3179,32680.0
2022-03-01 11:15:00,38.56,38.58,38.51,38.52,20316.0,35.3271,35.3454,35.2813,35.2904,20316.0
2022-03-01 11:20:00,38.51,38.57,38.51,38.57,19061.0,35.2813,35.3362,35.2813,35.3362,19061.0
2022-03-01 11:25:00,38.57,38.58,38.54,38.58,31399.0,35.3362,35.3454,35.3088,35.3454,31399.0
2022-03-01 11:30:00,38.57,38.58,38.44,38.47,41027.0,35.3362,35.3454,35.2171,35.2446,41027.0
2022-03-01 11:35:00,38.47,38.47,38.41,38.44,23900.0,35.2446,35.2446,35.1897,35.2171,23900.0
2022-03-01 11:40:00,38.44,38.44,38.33,38.36,30355.0,35.2171,35.2171,35.1164,35.1438,30355.0
2022-03-01 11:45:00,38.36,38.36,38.22,38.24,70694.0,35.1438,35.1438,35.0156,35.0339,70694.0
2022-03-01 11:50:00,38.25,38.26,38.16,38.19,41397.0,35.0431,35.0522,34.9606,34.9881,41397.0
2022-03-01 11:55:00,38.19,38.22,38.14,38.22,37509.0,34.9881,35.0156,34.9423,35.0156,37509.0
2022-03-01 12:00:00,38.21,38.23,38.19,38.19,32545.0,35.0064,35.0247,34.9881,34.9881,32545.0
2022-03-01 12:05:00,38.2,38.23,38.18,38.23,19853.0,34.9973,35.0247,34.9789,35.0247,19853.0
2022-03-01 12:10:00,38.23,38.25,38.18,38.23,32547.0,35.0247,35.0431,34.9789,35.0247,32547.0
2022-03-01 12:15:00,38.23,38.25,38.19,38.22,23383.0,35.0247,35.0431,34.9881,35.0156,23383.0
2022-03-01 12:20:00,38.22,38.23,38.18,38.2,17645.0,35.0156,35.0247,34.9789,34.9973,17645.0
2022-03-01 12:25:00,38.19,38.23,38.18,38.22,18615.0,34.9881,35.0247,34.9789,35.0156,18615.0
2022-03-01 12:30:00,38.22,38.3,38.2,38.3,19804.0,35.0156,35.0889,34.9973,35.0889,19804.0
2022-03-01 12:35:00,38.3,38.31,38.24,38.25,12534.0,35.0889,35.098,35.0339,35.0431,12534.0
2022-03-01 12:40:00,38.25,38.31,38.25,38.31,11849.0,35.0431,35.098,35.0431,35.098,11849.0
2022-03-01 12:45:00,38.3,38.34,38.26,38.3,45947.0,35.0889,35.1255,35.0522,35.0889,45947.0
2022-03-01 12:50:00,38.3,38.32,38.25,38.26,18430.0,35.0889,35.1072,35.0431,35.0522,18430.0
2022-03-01 12:55:00,38.26,38.27,38.23,38.27,18993.0,35.0522,35.0614,35.0247,35.0614,18993.0
2022-03-01 13:00:00,38.26,38.3,38.24,38.28,24965.0,35.0522,35.0889,35.0339,35.0706,24965.0
2022-03-01 13:05:00,38.27,38.27,38.2,38.23,15254.0,35.0614,35.0614,34.9973,35.0247,15254.0
2022-03-01 13:10:00,38.23,38.26,38.21,38.22,24683.0,35.0247,35.0522,35.0064,35.0156,24683.0
2022-03-01 13:15:00,38.23,38.23,38.16,38.17,44783.0,35.0247,35.0247,34.9606,34.9698,44783.0
2022-03-01 13:20:00,38.16,38.19,38.12,38.12,22963.0,34.9606,34.9881,34.924,34.924,22963.0
2022-03-01 13:25:00,38.11,38.11,38.06,38.08,22157.0,34.9148,34.9148,34.869,34.8873,22157.0
2022-03-01 13:30:00,38.08,38.12,38.07,38.09,28774.0,34.8873,34.924,34.8782,34.8965,28774.0
2022-03-01 13:35:00,38.09,38.2,38.08,38.2,28153.0,34.8965,34.9973,34.8873,34.9973,28153.0
2022-03-01 13:40:00,38.21,38.25,38.18,38.24,15398.0,35.0064,35.0431,34.9789,35.0339,15398.0
2022-03-01 13:45:00,38.25,38.27,38.2,38.23,41694.0,35.0431,35.0614,34.9973,35.0247,41694.0
2022-03-01 13:50:00,38.22,38.24,38.19,38.2,18605.0,35.0156,35.0339,34.9881,34.9973,18605.0
2022-03-01 13:55:00,38.2,38.24,38.2,38.2,30520.0,34.9973,35.0339,34.9973,34.9973,30520.0
2022-03-01 14:00:00,38.19,38.19,38.11,38.14,21559.0,34.9881,34.9881,34.9148,34.9423,21559.0
2022-03-01 14:05:00,38.14,38.18,38.12,38.14,18838.0,34.9423,34.9789,34.924,34.9423,18838.0
2022-03-01 14:10:00,38.15,38.16,38.11,38.14,45984.0,34.9515,34.9606,34.9148,34.9423,45984.0
2022-03-01 14:15:00,38.15,38.22,38.12,38.2,29274.0,34.9515,35.0156,34.924,34.9973,29274.0
2022-03-01 14:20:00,38.21,38.34,38.2,38.34,44963.0,35.0064,35.1255,34.9973,35.1255,44963.0
2022-03-01 14:25:00,38.34,38.4,38.33,38.39,56636.0,35.1255,35.1805,35.1164,35.1713,56636.0
2022-03-01 14:30:00,38.39,38.41,38.36,38.4,25708.0,35.1713,35.1897,35.1438,35.1805,25708.0
2022-03-01 14:35:00,38.41,38.47,38.4,38.47,39270.0,35.1897,35.2446,35.1805,35.2446,39270.0
2022-03-01 14:40:00,38.46,38.48,38.42,38.44,28209.0,35.2355,35.2538,35.1988,35.2171,28209.0
2022-03-01 14:45:00,38.43,38.45,38.36,38.39,50574.0,35.208,35.2263,35.1438,35.1713,50574.0
2022-03-01 14:50:00,38.38,38.4,38.36,38.37,16948.0,35.1622,35.1805,35.1438,35.153,16948.0
2022-03-01 14:55:00,38.37,38.4,38.34,38.39,21770.0,35.153,35.1805,35.1255,35.1713,21770.0
2022-03-01 15:00:00,38.4,38.44,38.38,38.44,39846.0,35.1805,35.2171,35.1622,35.2171,39846.0
2022-03-01 15:05:00,38.44,38.5,38.43,38.45,48277.0,35.2171,35.2721,35.208,35.2263,48277.0
2022-03-01 15:10:00,38.45,38.46,38.39,38.41,72161.0,35.2263,35.2355,35.1713,35.1897,72161.0
2022-03-01 15:15:00,38.42,38.43,38.32,38.33,32304.0,35.1988,35.208,35.1072,35.1164,32304.0
2022-03-01 15:20:00,38.33,38.38,38.3,38.38,42533.0,35.1164,35.1622,35.0889,35.1622,42533.0
2022-03-01 15:25:00,38.38,38.38,38.28,38.29,78638.0,35.1622,35.1622,35.0706,35.0797,78638.0
2022-03-01 15:30:00,38.29,38.3,38.23,38.29,66563.0,35.0797,35.0889,35.0247,35.0797,66563.0
2022-03-01 15:35:00,38.28,38.29,38.23,38.27,80104.0,35.0706,35.0797,35.0247,35.0614,80104.0
2022-03-01 15:40:00,38.27,38.33,38.2,38.21,200448.0,35.0614,35.1164,34.9973,35.0064,200448.0
2022-03-01 15:45:00,38.21,38.24,38.08,38.08,174113.0,35.0064,35.0339,34.8873,34.8873,174113.0
2022-03-01 15:50:00,38.08,38.15,37.98,38.14,350289.0,34.8873,34.9515,34.7957,34.9423,350289.0
2022-03-01 15:55:00,38.14,38.21,38.08,38.16,518034.0,34.9423,35.0064,34.8873,34.9606,518034.0
2022-03-02 09:30:00,38.39,38.39,38.25,38.29,83744.0,35.1713,35.1713,35.0431,35.0797,83744.0
2022-03-02 09:35:00,38.29,38.32,38.2,38.22,51216.0,35.0797,35.1072,34.9973,35.0156,51216.0
2022-03-02 09:40:00,38.21,38.31,38.21,38.26,57251.0,35.0064,35.098,35.0064,35.0522,57251.0
2022-03-02 09:45:00,38.26,38.26,38.16,38.2,32669.0,35.0522,35.0522,34.9606,34.9973,32669.0
2022-03-02 09:50:00,38.2,38.26,38.15,38.16,33869.0,34.9973,35.0522,34.9515,34.9606,33869.0
2022-03-02 09:55:00,38.16,38.18,38.05,38.12,24729.0,34.9606,34.9789,34.8598,34.924,24729.0
2022-03-02 10:00:00,38.13,38.3,38.12,38.3,33314.0,34.9331,35.0889,34.924,35.0889,33314.0
2022-03-02 10:05:00,38.29,38.29,38.12,38.14,53139.0,35.0797,35.0797,34.924,34.9423,53139.0
2022-03-02 10:10:00,38.13,38.21,38.11,38.17,30521.0,34.9331,35.0064,34.9148,34.9698,30521.0
2022-03-02 10:15:00,38.17,38.24,38.14,38.24,19427.0,34.9698,35.0339,34.9423,35.0339,19427.0
2022-03-02 10:20:00,38.24,38.29,38.24,38.29,13039.0,35.0339,35.0797,35.0339,35.0797,13039.0
2022-03-02 10:25:00,38.29,38.46,38.28,38.42,65522.0,35.0797,35.2355,35.0706,35.1988,65522.0
2022-03-02 10:30:00,38.42,38.44,38.29,38.35,61164.0,35.1988,35.2171,35.0797,35.1347,61164.0
2022-03-02 10:35:00,38.35,38.49,38.33,38.44,31965.0,35.1347,35.2629,35.1164,35.2171,31965.0
2022-03-02 10:40:00,38.46,38.48,38.4,38.44,29705.0,35.2355,35.2538,35.1805,35.2171,29705.0
2022-03-02 10:45:00,38.44,38.47,38.4,38.45,38704.0,35.2171,35.2446,35.1805,35.2263,38704.0
2022-03-02 10:50:00,38.45,38.47,38.33,38.34,24765.0,35.2263,35.2446,35.1164,35.1255,24765.0
2022-03-02 10:55:00,38.35,38.41,38.35,38.41,21080.0,35.1347,35.1897,35.1347,35.1897,21080.0
2022-03-02 11:00:00,38.41,38.57,38.41,38.56,47517.0,35.1897,35.3362,35.1897,35.3271,47517.0
2022-03-02 11:05:00,38.56,38.58,38.5,38.53,20868.0,35.3271,35.3454,35.2721,35.2996,20868.0
2022-03-02 11:10:00,38.53,38.58,38.5,38.55,28752.0,35.2996,35.3454,35.2721,35.3179,28752.0
2022-03-02 11:15:00,38.56,38.57,38.49,38.49,29242.0,35.3271,35.3362,35.2629,35.2629,29242.0
2022-03-02 11:20:00,38.5,38.52,38.48,38.51,24348.0,35.2721,35.2904,35.2538,35.2813,24348.0
2022-03-02 11:25:00,38.51,38.59,38.51,38.55,14442.0,35.2813,35.3546,35.2813,35.3179,14442.0
2022-03-02 11:30:00,38.56,38.68,38.56,38.65,29586.0,35.3271,35.437,35.3271,35.4095,29586.0
2022-03-02 11:35:00,38.65,38.65,38.57,38.61,37649.0,35.4095,35.4095,35.3362,35.3729,37649.0
2022-03-02 11:40:00,38.61,38.65,38.57,38.62,36001.0,35.3729,35.4095,35.3362,35.382,36001.0
2022-03-02 11:45:00,38.61,38.66,38.6,38.61,17684.0,35.3729,35.4187,35.3637,35.3729,17684.0
2022-03-02 11:50:00,38.61,38.64,38.59,38.64,29368.0,35.3729,35.4004,35.3546,35.4004,29368.0
2022-03-02 11:55:00,38.63,38.67,38.63,38.64,17902.0,35.3912,35.4279,35.3912,35.4004,17902.0
2022-03-02 12:00:00,38.63,38.67,38.62,38.64,20099.0,35.3912,35.4279,35.382,35.4004,20099.0
2022-03-02 12:05:00,38.63,38.65,38.6,38.65,16673.0,35.3912,35.4095,35.3637,35.4095,16673.0
2022-03-02 12:10:00,38.66,38.7,38.65,38.66,21503.0,35.4187,35.4553,35.4095,35.4187,21503.0
2022-03-02 12:15:00,38.66,38.71,38.65,38.68,22650.0,35.4187,35.4645,35.4095,35.437,22650.0
2022-03-02 12:20:00,38.68,38.69,38.64,38.64,11359.0,35.437,35.4462,35.4004,35.4004,11359.0
2022-03-02 12:25:00,38.66,38.68,38.6,38.66,27628.0,35.4187,35.437,35.3637,35.4187,27628.0
2022-03-02 12:30:00,38.66,38.69,38.65,38.68,22443.0,35.4187,35.4462,35.4095,35.437,22443.0
2022-03-02 12:35:00,38.68,38.7,38.65,38.69,24627.0,35.437,35.4553,35.4095,35.4462,24627.0
2022-03-02 12:40:00,38.7,38.7,38.67,38.67,8704.0,35.4553,35.4553,35.4279,35.4279,8704.0
2022-03-02 12:45:00,38.68,38.69,38.65,38.66,12622.0,35.437,35.4462,35.4095,35.4187,12622.0
2022-03-02 12:50:00,38.66,38.7,38.65,38.69,14289.0,35.4187,35.4553,35.4095,35.4462,14289.0
2022-03-02 12:55:00,38.69,38.69,38.65,38.69,13738.0,35.4462,35.4462,35.4095,35.4462,13738.0
2022-03-02 13:00:00,38.69,38.7,38.67,38.69,28807.0,35.4462,35.4553,35.4279,35.4462,28807.0
2022-03-02 13:05:00,38.7,38.72,38.67,38.68,17380.0,35.4553,35.4737,35.4279,35.437,17380.0
2022-03-02 13:10:00,38.69,38.71,38.64,38.65,23094.0,35.4462,35.4645,35.4004,35.4095,23094.0
2022-03-02 13:15:00,38.66,38.7,38.65,38.69,25438.0,35.4187,35.4553,35.4095,35.4462,25438.0
2022-03-02 13:20:00,38.69,38.71,38.64,38.65,18154.0,35.4462,35.4645,35.4004,35.4095,18154.0
2022-03-02 13:25:00,38.64,38.71,38.63,38.7,14970.0,35.4004,35.4645,35.3912,35.4553,14970.0
2022-03-02 13:30:00,38.69,38.77,38.68,38.77,11561.0,35.4462,35.5195,35.437,35.5195,11561.0
2022-03-02 13:35:00,38.77,38.77,38.74,38.76,25910.0,35.5195,35.5195,35.492,35.5103,25910.0
2022-03-02 13:40:00,38.77,38.78,38.71,38.73,20814.0,35.5195,35.5286,35.4645,35.4828,20814.0
2022-03-02 13:45:00,38.73,38.73,38.69,38.7,21347.0,35.4828,35.4828,35.4462,35.4553,21347.0
2022-03-02 13:50:00,38.71,38.73,38.7,38.71,68273.0,35.4645,35.4828,35.4553,35.4645,68273.0
2022-03-02 13:55:00,38.72,38.74,38.69,38.7,21310.0,35.4737,35.492,35.4462,35.4553,21310.0
2022-03-02 14:00:00,38.71,38.71,38.63,38.67,85462.0,35.4645,35.4645,35.3912,35.4279,85462.0
2022-03-02 14:05:00,38.67,38.69,38.64,38.65,27201.0,35.4279,35.4462,35.4004,35.4095,27201.0
2022-03-02 14:10:00,38.65,38.7,38.64,38.68,24320.0,35.4095,35.4553,35.4004,35.437,24320.0
2022-03-02 14:15:00,38.68,38.68,38.63,38.65,14843.0,35.437,35.437,35.3912,35.4095,14843.0
2022-03-02 14:20:00,38.65,38.67,38.62,38.64,21164.0,35.4095,35.4279,35.382,35.4004,21164.0
2022-03-02 14:25:00,38.63,38.63,38.58,38.62,27257.0,35.3912,35.3912,35.3454,35.382,27257.0
2022-03-02 14:30:00,38.61,38.62,38.58,38.62,17330.0,35.3729,35.382,35.3454,35.382,17330.0
2022-03-02 14:35:00,38.62,38.63,38.61,38.63,27530.0,35.382,35.3912,35.3729,35.3912,27530.0
2022-03-02 14:40:00,38.63,38.65,38.61,38.64,14566.0,35.3912,35.4095,35.3729,35.4004,14566.0
2022-03-02 14:45:00,38.64,38.64,38.56,38.58,17591.0,35.4004,35.4004,35.3271,35.3454,17591.0
2022-03-02 14:50:00,38.58,38.61,38.52,38.53,21028.0,35.3454,35.3729,35.2904,35.2996,21028.0
2022-03-02 14:55:00,38.54,38.56,38.53,38.56,16067.0,35.3088,35.3271,35.2996,35.3271,16067.0
2022-03-02 15:00:00,38.56,38.61,38.54,38.59,17561.0,35.3271,35.3729,35.3088,35.3546,17561.0
2022-03-02 15:05:00,38.59,38.6,38.55,38.56,43287.0,35.3546,35.3637,35.3179,35.3271,43287.0
2022-03-02 15:10:00,38.56,38.57,38.52,38.52,17457.0,35.3271,35.3362,35.2904,35.2904,17457.0
2022-03-02 15:15:00,38.52,38.58,38.51,38.58,31570.0,35.2904,35.3454,35.2813,35.3454,31570.0
2022-03-02 15:20:00,38.57,38.61,38.54,38.58,33635.0,35.3362,35.3729,35.3088,35.3454,33635.0
2022-03-02 15:25:00,38.58,38.65,38.57,38.65,17326.0,35.3454,35.4095,35.3362,35.4095,17326.0
2022-03-02 15:30:00,38.65,38.66,38.61,38.65,75483.0,35.4095,35.4187,35.3729,35.4095,75483.0
2022-03-02 15:35:00,38.65,38.67,38.62,38.64,59341.0,35.4095,35.4279,35.382,35.4004,59341.0
2022-03-02 15:40:00,38.64,38.66,38.6,38.64,121403.0,35.4004,35.4187,35.3637,35.4004,121403.0
2022-03-02 15:45:00,38.64,38.73,38.63,38.73,82207.0,35.4004,35.4828,35.3912,35.4828,82207.0
2022-03-02 15:50:00,38.73,38.77,38.68,38.68,153464.0,35.4828,35.5195,35.437,35.437,153464.0
2022-03-02 15:55:00,38.69,38.69,38.59,38.59,289053.0,35.4462,35.4462,35.3546,35.3546,289053.0
2022-03-03 09:30:00,38.68,38.88,38.65,38.68,80364.0,35.437,35.6202,35.4095,35.437,80364.0
2022-03-03 09:35:00,38.69,38.82,38.68,38.72,58395.0,35.4462,35.5653,35.437,35.4737,58395.0
2022-03-03 09:40:00,38.71,38.85,38.71,38.78,55135.0,35.4645,35.5928,35.4645,35.5286,55135.0
2022-03-03 09:45:00,38.77,38.83,38.7,38.8,29221.0,35.5195,35.5744,35.4553,35.547,29221.0
2022-03-03 09:50:00,38.8,38.82,38.76,38.79,7642.0,35.547,35.5653,35.5103,35.5378,7642.0
2022-03-03 09:55:00,38.77,38.83,38.72,38.72,26522.0,35.5195,35.5744,35.4737,35.4737,26522.0
2022-03-03 10:00:00,38.74,38.74,38.59,38.59,21668.0,35.492,35.492,35.3546,35.3546,21668.0
2022-03-03 10:05:00,38.58,38.73,38.58,38.73,32114.0,35.3454,35.4828,35.3454,35.4828,32114.0
2022-03-03 10:10:00,38.73,38.81,38.72,38.76,18716.0,35.4828,35.5561,35.4737,35.5103,18716.0
2022-03-03 10:15:00,38.75,38.79,38.73,38.76,11585.0,35.5011,35.5378,35.4828,35.5103,11585.0
2022-03-03 10:20:00,38.76,38.8,38.73,38.76,25036.0,35.5103,35.547,35.4828,35.5103,25036.0
2022-03-03 10:25:00,38.76,38.82,38.76,38.8,17585.0,35.5103,35.5653,35.5103,35.547,17585.0
2022-03-03 10:30:00,38.8,38.83,38.78,38.79,21637.0,35.547,35.5744,35.5286,35.5378,21637.0
2022-03-03 10:35:00,38.78,38.84,38.76,38.76,27364.0,35.5286,35.5836,35.5103,35.5103,27364.0
2022-03-03 10:40:00,38.73,38.78,38.71,38.71,26795.0,35.4828,35.5286,35.4645,35.4645,26795.0
2022-03-03 10:45:00,38.72,38.74,38.68,38.73,11125.0,35.4737,35.492,35.437,35.4828,11125.0
2022-03-03 10:50:00,38.73,38.76,38.7,38.71,16501.0,35.4828,35.5103,35.4553,35.4645,16501.0
2022-03-03 10:55:00,38.7,38.71,38.67,38.69,20687.0,35.4553,35.4645,35.4279,35.4462,20687.0
2022-03-03 11:00:00,38.69,38.69,38.64,38.68,21730.0,35.4462,35.4462,35.4004,35.437,21730.0
2022-03-03 11:05:00,38.68,38.69,38.62,38.66,40834.0,35.437,35.4462,35.382,35.4187,40834.0
2022-03-03 11:10:00,38.66,38.68,38.57,38.59,23083.0,35.4187,35.437,35.3362,35.3546,23083.0
2022-03-03 11:15:00,38.59,38.61,38.55,38.61,26119.0,35.3546,35.3729,35.3179,35.3729,26119.0
2022-03-03 11:20:00,38.61,38.61,38.55,38.57,19686.0,35.3729,35.3729,35.3179,35.3362,19686.0
2022-03-03 11:25:00,38.57,38.64,38.57,38.61,27465.0,35.3362,35.4004,35.3362,35.3729,27465.0
2022-03-03 11:30:00,38.6,38.61,38.53,38.6,15059.0,35.3637,35.3729,35.2996,35.3637,15059.0
2022-03-03 11:35:00,38.61,38.65,38.6,38.64,30838.0,35.3729,35.4095,35.3637,35.4004,30838.0
2022-03-03 11:40:00,38.64,38.68,38.62,38.66,17834.0,35.4004,35.437,35.382,35.4187,17834.0
2022-03-03 11:45:00,38.66,38.7,38.64,38.68,24284.0,35.4187,35.4553,35.4004,35.437,24284.0
2022-03-03 11:50:00,38.69,38.7,38.67,38.7,12653.0,35.4462,35.4553,35.4279,35.4553,12653.0
2022-03-03 11:55:00,38.7,38.74,38.63,38.72,42777.0,35.4553,35.492,35.3912,35.4737,42777.0
2022-03-03 12:00:00,38.71,38.75,38.71,38.75,7834.0,35.4645,35.5011,35.4645,35.5011,7834.0
2022-03-03 12:05:00,38.74,38.77,38.72,38.77,11464.0,35.492,35.5195,35.4737,35.5195,11464.0
2022-03-03 12:10:00,38.77,38.81,38.76,38.77,19968.0,35.5195,35.5561,35.5103,35.5195,19968.0
2022-03-03 12:15:00,38.77,38.8,38.76,38.77,13453.0,35.5195,35.547,35.5103,35.5195,13453.0
2022-03-03 12:20:00,38.77,38.78,38.74,38.74,17462.0,35.5195,35.5286,35.492,35.492,17462.0
2022-03-03 12:25:00,38.74,38.75,38.68,38.69,18633.0,35.492,35.5011,35.437,35.4462,18633.0
2022-03-03 12:30:00,38.7,38.82,38.67,38.78,141710.0,35.4553,35.5653,35.4279,35.5286,141710.0
2022-03-03 12:35:00,38.78,38.79,38.71,38.71,62975.0,35.5286,35.5378,35.4645,35.4645,62975.0
2022-03-03 12:40:00,38.71,38.72,38.68,38.72,14134.0,35.4645,35.4737,35.437,35.4737,14134.0
2022-03-03 12:45:00,38.73,38.75,38.67,38.69,41491.0,35.4828,35.5011,35.4279,35.4462,41491.0
2022-03-03 12:50:00,38.69,38.7,38.66,38.66,9364.0,35.4462,35.4553,35.4187,35.4187,9364.0
2022-03-03 12:55:00,38.65,38.71,38.65,38.69,19253.0,35.4095,35.4645,35.4095,35.4462,19253.0
2022-03-03 13:00:00,38.69,38.71,38.65,38.71,10120.0,35.4462,35.4645,35.4095,35.4645,10120.0
2022-03-03 13:05:00,38.71,38.74,38.69,38.7,10663.0,35.4645,35.492,35.4462,35.4553,10663.0
2022-03-03 13:10:00,38.7,38.73,38.69,38.73,27314.0,35.4553,35.4828,35.4462,35.4828,27314.0
2022-03-03 13:15:00,38.73,38.73,38.7,38.72,21756.0,35.4828,35.4828,35.4553,35.4737,21756.0
2022-03-03 13:20:00,38.72,38.73,38.69,38.72,14299.0,35.4737,35.4828,35.4462,35.4737,14299.0
2022-03-03 13:25:00,38.72,38.73,38.69,38.72,23783.0,35.4737,35.4828,35.4462,35.4737,23783.0
2022-03-03 13:30:00,38.72,38.73,38.65,38.68,52071.0,35.4737,35.4828,35.4095,35.437,52071.0
2022-03-03 13:35:00,38.68,38.73,38.67,38.72,16986.0,35.437,35.4828,35.4279,35.4737,16986.0
2022-03-03 13:40:00,38.72,38.72,38.69,38.72,11830.0,35.4737,35.4737,35.4462,35.4737,11830.0
2022-03-03 13:45:00,38.72,38.73,38.69,38.73,49387.0,35.4737,35.4828,35.4462,35.4828,49387.0
2022-03-03 13:50:00,38.73,38.75,38.7,38.73,33435.0,35.4828,35.5011,35.4553,35.4828,33435.0
2022-03-03 13:55:00,38.74,38.76,38.72,38.73,21706.0,35.492,35.5103,35.4737,35.4828,21706.0
2022-03-03 14:00:00,38.73,38.77,38.73,38.75,44246.0,35.4828,35.5195,35.4828,35.5011,44246.0
2022-03-03 14:05:00,38.75,38.78,38.71,38.72,24006.0,35.5011,35.5286,35.4645,35.4737,24006.0
2022-03-03 14:10:00,38.72,38.79,38.69,38.79,43555.0,35.4737,35.5378,35.4462,35.5378,43555.0
2022-03-03 14:15:00,38.78,38.79,38.71,38.73,47691.0,35.5286,35.5378,35.4645,35.4828,47691.0
2022-03-03 14:20:00,38.73,38.77,38.69,38.76,46576.0,35.4828,35.5195,35.4462,35.5103,46576.0
2022-03-03 14:25:00,38.77,38.81,38.74,38.8,47792.0,35.5195,35.5561,35.492,35.547,47792.0
2022-03-03 14:30:00,38.8,38.81,38.77,38.78,17398.0,35.547,35.5561,35.5195,35.5286,17398.0
2022-03-03 14:35:00,38.79,38.8,38.78,38.78,21209.0,35.5378,35.547,35.5286,35.5286,21209.0
2022-03-03 14:40:00,38.79,38.82,38.73,38.75,30275.0,35.5378,35.5653,35.4828,35.5011,30275.0
2022-03-03 14:45:00,38.74,38.74,38.7,38.71,14522.0,35.492,35.492,35.4553,35.4645,14522.0
2022-03-03 14:50:00,38.7,38.7,38.64,38.65,17468.0,35.4553,35.4553,35.4004,35.4095,17468.0
2022-03-03 14:55:00,38.65,38.66,38.61,38.64,15180.0,35.4095,35.4187,35.3729,35.4004,15180.0
2022-03-03 15:00:00,38.64,38.64,38.54,38.54,23829.0,35.4004,35.4004,35.3088,35.3088,23829.0
2022-03-03 15:05:00,38.54,38.6,38.53,38.59,76487.0,35.3088,35.3637,35.2996,35.3546,76487.0
2022-03-03 15:10:00,38.59,38.63,38.59,38.6,43114.0,35.3546,35.3912,35.3546,35.3637,43114.0
2022-03-03 15:15:00,38.6,38.69,38.59,38.69,102576.0,35.3637,35.4462,35.3546,35.4462,102576.0
2022-03-03 15:20:00,38.68,38.69,38.63,38.65,43104.0,35.437,35.4462,35.3912,35.4095,43104.0
2022-03-03 15:25:00,38.65,38.7,38.64,38.7,59308.0,35.4095,35.4553,35.4004,35.4553,59308.0
2022-03-03 15:30:00,38.69,38.69,38.6,38.61,34642.0,35.4462,35.4462,35.3637,35.3729,34642.0
2022-03-03 15:35:00,38.61,38.62,38.58,38.61,78002.0,35.3729,35.382,35.3454,35.3729,78002.0
2022-03-03 15:40:00,38.6,38.65,38.57,38.58,110391.0,35.3637,35.4095,35.3362,35.3454,110391.0
2022-03-03 15:45:00,38.57,38.6,38.53,38.59,97075.0,35.3362,35.3637,35.2996,35.3546,97075.0
2022-03-03 15:50:00,38.58,38.63,38.52,38.59,156605.0,35.3454,35.3912,35.2904,35.3546,156605.0
2022-03-03 15:55:00,38.6,38.62,38.52,38.62,716448.0,35.3637,35.382,35.2904,35.382,716448.0
2022-03-04 09:30:00,38.22,38.34,37.94,38.03,117764.0,35.0156,35.1255,34.7591,34.8415,117764.0
2022-03-04 09:35:00,38.05,38.16,37.99,38.01,64115.0,34.8598,34.9606,34.8049,34.8232,64115.0
2022-03-04 09:40:00,38.01,38.06,37.96,37.97,82191.0,34.8232,34.869,34.7774,34.7865,82191.0
2022-03-04 09:45:00,37.97,38.04,37.92,37.96,62491.0,34.7865,34.8507,34.7407,34.7774,62491.0
2022-03-04 09:50:00,37.97,38.12,37.97,38.06,48031.0,34.7865,34.924,34.7865,34.869,48031.0
2022-03-04 09:55:00,38.06,38.21,38.05,38.18,54796.0,34.869,35.0064,34.8598,34.9789,54796.0
2022-03-04 10:00:00,38.18,38.19,38.1,38.1,52445.0,34.9789,34.9881,34.9056,34.9056,52445.0
2022-03-04 10:05:00,38.08,38.1,38.05,38.09,52519.0,34.8873,34.9056,34.8598,34.8965,52519.0
2022-03-04 10:10:00,38.09,38.12,38.02,38.07,36529.0,34.8965,34.924,34.8324,34.8782,36529.0
2022-03-04 10:15:00,38.06,38.19,38.05,38.19,36154.0,34.869,34.9881,34.8598,34.9881,36154.0
2022-03-04 10:20:00,38.21,38.22,38.12,38.14,39094.0,35.0064,35.0156,34.924,34.9423,39094.0
2022-03-04 10:25:00,38.14,38.24,38.13,38.24,39227.0,34.9423,35.0339,34.9331,35.0339,39227.0
2022-03-04 10:30:00,38.25,38.32,38.2,38.31,62553.0,35.0431,35.1072,34.9973,35.098,62553.0
2022-03-04 10:35:00,38.32,38.36,38.25,38.28,34878.0,35.1072,35.1438,35.0431,35.0706,34878.0
2022-03-04 10:40:00,38.29,38.38,38.27,38.36,39705.0,35.0797,35.1622,35.0614,35.1438,39705.0
2022-03-04 10:45:00,38.37,38.52,38.36,38.49,126491.0,35.153,35.2904,35.1438,35.2629,126491.0
2022-03-04 10:50:00,38.48,38.56,38.46,38.56,74261.0,35.2538,35.3271,35.2355,35.3271,74261.0
2022-03-04 10:55:00,38.55,38.57,38.51,38.56,23959.0,35.3179,35.3362,35.2813,35.3271,23959.0
2022-03-04 11:00:00,38.57,38.68,38.57,38.67,35930.0,35.3362,35.437,35.3362,35.4279,35930.0
2022-03-04 11:05:00,38.67,38.68,38.62,38.62,30813.0,35.4279,35.437,35.382,35.382,30813.0
2022-03-04 11:10:00,38.62,38.64,38.59,38.61,31096.0,35.382,35.4004,35.3546,35.3729,31096.0
2022-03-04 11:15:00,38.6,38.61,38.56,38.57,34036.0,35.3637,35.3729,35.3271,35.3362,34036.0
2022-03-04 11:20:00,38.56,38.64,38.55,38.64,22907.0,35.3271,35.4004,35.3179,35.4004,22907.0
2022-03-04 11:25:00,38.64,38.69,38.61,38.63,35502.0,35.4004,35.4462,35.3729,35.3912,35502.0
2022-03-04 11:30:00,38.63,38.65,38.57,38.6,24497.0,35.3912,35.4095,35.3362,35.3637,24497.0
2022-03-04 11:35:00,38.6,38.62,38.54,38.61,30972.0,35.3637,35.382,35.3088,35.3729,30972.0
2022-03-04 11:40:00,38.6,38.65,38.57,38.65,38768.0,35.3637,35.4095,35.3362,35.4095,38768.0
2022-03-04 11:45:00,38.65,38.68,38.63,38.68,24103.0,35.4095,35.437,35.3912,35.437,24103.0
2022-03-04 11:50:00,38.68,38.69,38.66,38.68,13004.0,35.437,35.4462,35.4187,35.437,13004.0
2022-03-04 11:55:00,38.68,38.74,38.67,38.73,35642.0,35.437,35.492,35.4279,35.4828,35642.0
2022-03-04 12:00:00,38.73,38.75,38.68,38.73,15090.0,35.4828,35.5011,35.437,35.4828,15090.0
2022-03-04 12:05:00,38.73,38.75,38.68,38.73,33115.0,35.4828,35.5011,35.437,35.4828,33115.0
2022-03-04 12:10:00,38.72,38.79,38.72,38.73,26364.0,35.4737,35.5378,35.4737,35.4828,26364.0
2022-03-04 12:15:00,38.73,38.75,38.71,38.72,42401.0,35.4828,35.5011,35.4645,35.4737,42401.0
2022-03-04 12:20:00,38.72,38.82,38.72,38.79,23306.0,35.4737,35.5653,35.4737,35.5378,23306.0
2022-03-04 12:25:00,38.79,38.86,38.79,38.86,26148.0,35.5378,35.6019,35.5378,35.6019,26148.0
2022-03-04 12:30:00,38.85,38.88,38.84,38.85,25649.0,35.5928,35.6202,35.5836,35.5928,25649.0
2022-03-04 12:35:00,38.85,38.86,38.72,38.73,54002.0,35.5928,35.6019,35.4737,35.4828,54002.0
2022-03-04 12:40:00,38.73,38.75,38.69,38.69,96501.0,35.4828,35.5011,35.4462,35.4462,96501.0
2022-03-04 12:45:00,38.69,38.73,38.69,38.73,60940.0,35.4462,35.4828,35.4462,35.4828,60940.0
2022-03-04 12:50:00,38.73,38.75,38.68,38.75,73273.0,35.4828,35.5011,35.437,35.5011,73273.0
2022-03-04 12:55:00,38.75,38.78,38.72,38.75,81296.0,35.5011,35.5286,35.4737,35.5011,81296.0
2022-03-04 13:00:00,38.75,38.76,38.72,38.76,140617.0,35.5011,35.5103,35.4737,35.5103,140617.0
2022-03-04 13:05:00,38.76,38.86,38.75,38.85,52206.0,35.5103,35.6019,35.5011,35.5928,52206.0
2022-03-04 13:10:00,38.85,38.95,38.84,38.92,48770.0,35.5928,35.6844,35.5836,35.6569,48770.0
2022-03-04 13:15:00,38.92,38.92,38.83,38.84,51217.0,35.6569,35.6569,35.5744,35.5836,51217.0
2022-03-04 13:20:00,38.85,38.86,38.82,38.86,48179.0,35.5928,35.6019,35.5653,35.6019,48179.0
2022-03-04 13:25:00,38.86,38.9,38.85,38.9,20281.0,35.6019,35.6386,35.5928,35.6386,20281.0
2022-03-04 13:30:00,38.9,38.95,38.88,38.91,100566.0,35.6386,35.6844,35.6202,35.6477,100566.0
2022-03-04 13:35:00,38.92,38.97,38.92,38.96,58039.0,35.6569,35.7027,35.6569,35.6935,58039.0
2022-03-04 13:40:00,38.96,38.96,38.88,38.9,40333.0,35.6935,35.6935,35.6202,35.6386,40333.0
2022-03-04 13:45:00,38.9,38.91,38.89,38.9,27092.0,35.6386,35.6477,35.6294,35.6386,27092.0
2022-03-04 13:50:00,38.91,38.95,38.89,38.94,93693.0,35.6477,35.6844,35.6294,35.6752,93693.0
2022-03-04 13:55:00,38.94,38.97,38.88,38.89,34953.0,35.6752,35.7027,35.6202,35.6294,34953.0
2022-03-04 14:00:00,38.89,38.89,38.82,38.84,26373.0,35.6294,35.6294,35.5653,35.5836,26373.0
2022-03-04 14:05:00,38.84,38.91,38.84,38.88,43482.0,35.5836,35.6477,35.5836,35.6202,43482.0
2022-03-04 14:10:00,38.89,38.9,38.85,38.85,40755.0,35.6294,35.6386,35.5928,35.5928,40755.0
2022-03-04 14:15:00,38.85,38.88,38.85,38.88,32059.0,35.5928,35.6202,35.5928,35.6202,32059.0
2022-03-04 14:20:00,38.88,38.99,38.87,38.99,126587.0,35.6202,35.721,35.6111,35.721,126587.0
2022-03-04 14:25:00,38.99,39.03,38.92,38.97,229664.0,35.721,35.7577,35.6569,35.7027,229664.0
2022-03-04 14:30:00,38.96,39.0,38.94,38.99,50529.0,35.6935,35.7302,35.6752,35.721,50529.0
2022-03-04 14:35:00,38.98,38.99,38.93,38.97,31436.0,35.7119,35.721,35.6661,35.7027,31436.0
2022-03-04 14:40:00,38.98,38.98,38.92,38.93,32578.0,35.7119,35.7119,35.6569,35.6661,32578.0
2022-03-04 14:45:00,38.93,38.95,38.9,38.95,47327.0,35.6661,35.6844,35.6386,35.6844,47327.0
2022-03-04 14:50:00,38.95,38.99,38.94,38.96,60168.0,35.6844,35.721,35.6752,35.6935,60168.0
2022-03-04 14:55:00,38.97,38.98,38.87,38.88,48951.0,35.7027,35.7119,35.6111,35.6202,48951.0
2022-03-04 15:00:00,38.88,38.97,38.87,38.93,36920.0,35.6202,35.7027,35.6111,35.6661,36920.0
2022-03-04 15:05:00,38.94,38.98,38.91,38.92,36582.0,35.6752,35.7119,35.6477,35.6569,36582.0
2022-03-04 15:10:00,38.92,38.94,38.88,38.89,38799.0,35.6569,35.6752,35.6202,35.6294,38799.0
2022-03-04 15:15:00,38.89,38.92,38.84,38.85,50011.0,35.6294,35.6569,35.5836,35.5928,50011.0
2022-03-04 15:20:00,38.84,38.88,38.83,38.87,49455.0,35.5836,35.6202,35.5744,35.6111,49455.0
2022-03-04 15:25:00,38.86,38.9,38.85,38.87,73578.0,35.6019,35.6386,35.5928,35.6111,73578.0
2022-03-04 15:30:00,38.87,38.9,38.85,38.89,69531.0,35.6111,35.6386,35.5928,35.6294,69531.0
2022-03-04 15:35:00,38.89,38.91,38.8,38.8,87159.0,35.6294,35.6477,35.547,35.547,87159.0
2022-03-04 15:40:00,38.8,38.86,38.8,38.84,122319.0,35.547,35.6019,35.547,35.5836,122319.0
2022-03-04 15:45:00,38.83,38.88,38.8,38.81,128326.0,35.5744,35.6202,35.547,35.5561,128326.0
2022-03-04 15:50:00,38.81,38.93,38.78,38.91,269639.0,35.5561,35.6661,35.5286,35.6477,269639.0
2022-03-04 15:55:00,38.91,38.97,38.87,38.88,637336.0,35.6477,35.7027,35.6111,35.6202,637336.0
2022-03-07 09:30:00,38.69,38.78,38.56,38.74,102308.0,35.4462,35.5286,35.3271,35.492,102308.0
2022-03-07 09:35:00,38.74,38.74,38.56,38.57,49188.0,35.492,35.492,35.3271,35.3362,49188.0
2022-03-07 09:40:00,38.57,38.71,38.53,38.59,55089.0,35.3362,35.4645,35.2996,35.3546,55089.0
2022-03-07 09:45:00,38.59,38.62,38.51,38.53,52468.0,35.3546,35.382,35.2813,35.2996,52468.0
2022-03-07 09:50:00,38.54,38.66,38.43,38.63,42004.0,35.3088,35.4187,35.208,35.3912,42004.0
2022-03-07 09:55:00,38.63,38.68,38.59,38.59,31664.0,35.3912,35.437,35.3546,35.3546,31664.0
2022-03-07 10:00:00,38.59,38.76,38.58,38.7,77713.0,35.3546,35.5103,35.3454,35.4553,77713.0
2022-03-07 10:05:00,38.7,38.85,38.67,38.84,24738.0,35.4553,35.5928,35.4279,35.5836,24738.0
2022-03-07 10:10:00,38.84,38.84,38.75,38.79,55163.0,35.5836,35.5836,35.5011,35.5378,55163.0
2022-03-07 10:15:00,38.78,38.89,38.78,38.87,53000.0,35.5286,35.6294,35.5286,35.6111,53000.0
2022-03-07 10:20:00,38.86,38.99,38.85,38.89,58836.0,35.6019,35.721,35.5928,35.6294,58836.0
2022-03-07 10:25:00,38.89,38.95,38.89,38.94,65539.0,35.6294,35.6844,35.6294,35.6752,65539.0
2022-03-07 10:30:00,38.95,39.01,38.94,38.95,82036.0,35.6844,35.7393,35.6752,35.6844,82036.0
2022-03-07 10:35:00,38.95,39.01,38.93,38.99,81760.0,35.6844,35.7393,35.6661,35.721,81760.0
2022-03-07 10:40:00,38.99,39.14,38.97,39.13,107623.0,35.721,35.8585,35.7027,35.8493,107623.0
2022-03-07 10:45:00,39.12,39.25,39.11,39.23,57892.0,35.8401,35.9592,35.831,35.9409,57892.0
2022-03-07 10:50:00,39.22,39.25,39.1,39.13,79259.0,35.9317,35.9592,35.8218,35.8493,79259.0
2022-03-07 10:55:00,39.13,39.14,39.0,39.02,50675.0,35.8493,35.8585,35.7302,35.7485,50675.0
2022-03-07 11:00:00,39.02,39.06,38.86,38.86,40189.0,35.7485,35.7852,35.6019,35.6019,40189.0
2022-03-07 11:05:00,38.85,38.88,38.75,38.84,69308.0,35.5928,35.6202,35.5011,35.5836,69308.0
2022-03-07 11:10:00,38.84,38.85,38.76,38.77,28023.0,35.5836,35.5928,35.5103,35.5195,28023.0
2022-03-07 11:15:00,38.77,38.78,38.62,38.62,21952.0,35.5195,35.5286,35.382,35.382,21952.0
2022-03-07 11:20:00,38.62,38.66,38.51,38.52,28084.0,35.382,35.4187,35.2813,35.2904,28084.0
2022-03-07 11:25:00,38.51,38.6,38.5,38.58,35077.0,35.2813,35.3637,35.2721,35.3454,35077.0
2022-03-07 11:30:00,38.58,38.59,38.54,38.57,24058.0,35.3454,35.3546,35.3088,35.3362,24058.0
2022-03-07 11:35:00,38.57,38.6,38.46,38.47,35323.0,35.3362,35.3637,35.2355,35.2446,35323.0
2022-03-07 11:40:00,38.48,38.49,38.43,38.49,29086.0,35.2538,35.2629,35.208,35.2629,29086.0
2022-03-07 11:45:00,38.49,38.52,38.41,38.41,52548.0,35.2629,35.2904,35.1897,35.1897,52548.0
2022-03-07 11:50:00,38.41,38.42,38.32,38.35,75626.0,35.1897,35.1988,35.1072,35.1347,75626.0
2022-03-07 11:55:00,38.34,38.36,38.25,38.27,50890.0,35.1255,35.1438,35.0431,35.0614,50890.0
2022-03-07 12:00:00,38.27,38.31,38.26,38.29,37183.0,35.0614,35.098,35.0522,35.0797,37183.0
2022-03-07 12:05:00,38.29,38.33,38.26,38.3,52736.0,35.0797,35.1164,35.0522,35.0889,52736.0
2022-03-07 12:10:00,38.3,38.31,38.25,38.3,47166.0,35.0889,35.098,35.0431,35.0889,47166.0
2022-03-07 12:15:00,38.29,38.31,38.2,38.21,41663.0,35.0797,35.098,34.9973,35.0064,41663.0
2022-03-07 12:20:00,38.21,38.26,38.2,38.26,32705.0,35.0064,35.0522,34.9973,35.0522,32705.0
2022-03-07 12:25:00,38.27,38.4,38.27,38.4,89331.0,35.0614,35.1805,35.0614,35.1805,89331.0
2022-03-07 12:30:00,38.4,38.41,38.35,38.38,57919.0,35.1805,35.1897,35.1347,35.1622,57919.0
2022-03-07 12:35:00,38.37,38.4,38.34,38.38,49966.0,35.153,35.1805,35.1255,35.1622,49966.0
2022-03-07 12:40:00,38.38,38.41,38.35,38.36,26564.0,35.1622,35.1897,35.1347,35.1438,26564.0
2022-03-07 12:45:00,38.36,38.36,38.27,38.3,39339.0,35.1438,35.1438,35.0614,35.0889,39339.0
2022-03-07 12:50:00,38.3,38.39,38.25,38.3,60392.0,35.0889,35.1713,35.0431,35.0889,60392.0
2022-03-07 12:55:00,38.32,38.34,38.28,38.31,51993.0,35.1072,35.1255,35.0706,35.098,51993.0
2022-03-07 13:00:00,38.32,38.39,38.3,38.35,127816.0,35.1072,35.1713,35.0889,35.1347,127816.0
2022-03-07 13:05:00,38.36,38.41,38.3,38.31,60695.0,35.1438,35.1897,35.0889,35.098,60695.0
2022-03-07 13:10:00,38.3,38.32,38.24,38.26,28022.0,35.0889,35.1072,35.0339,35.0522,28022.0
2022-03-07 13:15:00,38.26,38.26,38.18,38.19,65660.0,35.0522,35.0522,34.9789,34.9881,65660.0
2022-03-07 13:20:00,38.19,38.25,38.18,38.21,50589.0,34.9881,35.0431,34.9789,35.0064,50589.0
2022-03-07 13:25:00,38.2,38.25,38.17,38.18,71143.0,34.9973,35.0431,34.9698,34.9789,71143.0
2022-03-07 13:30:00,38.18,38.2,38.15,38.19,43789.0,34.9789,34.9973,34.9515,34.9881,43789.0
2022-03-07 13:35:00,38.18,38.27,38.15,38.26,82948.0,34.9789,35.0614,34.9515,35.0522,82948.0
2022-03-07 13:40:00,38.26,38.29,38.2,38.23,47685.0,35.0522,35.0797,34.9973,35.0247,47685.0
2022-03-07 13:45:00,38.23,38.24,38.13,38.16,55037.0,35.0247,35.0339,34.9331,34.9606,55037.0
2022-03-07 13:50:00,38.16,38.18,38.09,38.12,52374.0,34.9606,34.9789,34.8965,34.924,52374.0
2022-03-07 13:55:00,38.13,38.21,38.12,38.2,21184.0,34.9331,35.0064,34.924,34.9973,21184.0
2022-03-07 14:00:00,38.21,38.22,38.17,38.18,32102.0,35.0064,35.0156,34.9698,34.9789,32102.0
2022-03-07 14:05:00,38.18,38.21,38.11,38.15,57067.0,34.9789,35.0064,34.9148,34.9515,57067.0
2022-03-07 14:10:00,38.15,38.19,38.13,38.16,39734.0,34.9515,34.9881,34.9331,34.9606,39734.0
2022-03-07 14:15:00,38.16,38.17,38.11,38.15,32928.0,34.9606,34.9698,34.9148,34.9515,32928.0
2022-03-07 14:20:00,38.15,38.15,38.12,38.14,14121.0,34.9515,34.9515,34.924,34.9423,14121.0
2022-03-07 14:25:00,38.14,38.17,38.12,38.13,42340.0,34.9423,34.9698,34.924,34.9331,42340.0
2022-03-07 14:30:00,38.13,38.15,38.1,38.14,50953.0,34.9331,34.9515,34.9056,34.9423,50953.0
2022-03-07 14:35:00,38.14,38.16,38.13,38.16,46927.0,34.9423,34.9606,34.9331,34.9606,46927.0
2022-03-07 14:40:00,38.16,38.18,38.09,38.11,51424.0,34.9606,34.9789,34.8965,34.9148,51424.0
2022-03-07 14:45:00,38.1,38.16,38.08,38.16,30295.0,34.9056,34.9606,34.8873,34.9606,30295.0
2022-03-07 14:50:00,38.15,38.18,38.13,38.14,51660.0,34.9515,34.9789,34.9331,34.9423,51660.0
2022-03-07 14:55:00,38.15,38.24,38.15,38.18,31627.0,34.9515,35.0339,34.9515,34.9789,31627.0
2022-03-07 15:00:00,38.19,38.21,38.17,38.2,48525.0,34.9881,35.0064,34.9698,34.9973,48525.0
2022-03-07 15:05:00,38.2,38.2,38.14,38.18,65052.0,34.9973,34.9973,34.9423,34.9789,65052.0
2022-03-07 15:10:00,38.19,38.19,38.1,38.11,41715.0,34.9881,34.9881,34.9056,34.9148,41715.0
2022-03-07 15:15:00,38.11,38.13,38.06,38.09,42742.0,34.9148,34.9331,34.869,34.8965,42742.0
2022-03-07 15:20:00,38.09,38.11,38.06,38.07,65863.0,34.8965,34.9148,34.869,34.8782,65863.0
2022-03-07 15:25:00,38.08,38.16,38.08,38.13,64465.0,34.8873,34.9606,34.8873,34.9331,64465.0
2022-03-07 15:30:00,38.12,38.15,38.09,38.14,75957.0,34.924,34.9515,34.8965,34.9423,75957.0
2022-03-07 15:35:00,38.14,38.23,38.11,38.2,75646.0,34.9423,35.0247,34.9148,34.9973,75646.0
2022-03-07 15:40:00,38.19,38.26,38.17,38.26,97895.0,34.9881,35.0522,34.9698,35.0522,97895.0
2022-03-07 15:45:00,38.25,38.25,38.18,38.2,107795.0,35.0431,35.0431,34.9789,34.9973,107795.0
2022-03-07 15:50:00,38.19,38.21,38.08,38.11,196423.0,34.9881,35.0064,34.8873,34.9148,196423.0
2022-03-07 15:55:00,38.11,38.16,38.09,38.14,368097.0,34.9148,34.9606,34.8965,34.9423,368097.0
2022-03-08 09:30:00,38.07,38.34,38.07,38.31,60632.0,34.8782,35.1255,34.8782,35.098,60632.0
2022-03-08 09:35:00,38.31,38.36,38.02,38.03,59035.0,35.098,35.1438,34.8324,34.8415,59035.0
2022-03-08 09:40:00,38.04,38.1,37.89,38.0,66598.0,34.8507,34.9056,34.7133,34.814,66598.0
2022-03-08 09:45:00,38.0,38.08,37.98,38.0,73332.0,34.814,34.8873,34.7957,34.814,73332.0
2022-03-08 09:50:00,37.99,37.99,37.86,37.89,64790.0,34.8049,34.8049,34.6858,34.7133,64790.0
2022-03-08 09:55:00,37.87,37.91,37.78,37.83,31892.0,34.6949,34.7316,34.6125,34.6583,31892.0
2022-03-08 10:00:00,37.81,37.84,37.72,37.77,40538.0,34.64,34.6674,34.5575,34.6033,40538.0
2022-03-08 10:05:00,37.78,37.89,37.77,37.8,83479.0,34.6125,34.7133,34.6033,34.6308,83479.0
2022-03-08 10:10:00,37.79,37.85,37.69,37.83,39090.0,34.6216,34.6766,34.53,34.6583,39090.0
2022-03-08 10:15:00,37.84,37.91,37.8,37.86,93911.0,34.6674,34.7316,34.6308,34.6858,93911.0
2022-03-08 10:20:00,37.86,37.88,37.74,37.76,90212.0,34.6858,34.7041,34.5758,34.5942,90212.0
2022-03-08 10:25:00,37.76,37.84,37.73,37.74,117538.0,34.5942,34.6674,34.5667,34.5758,117538.0
2022-03-08 10:30:00,37.73,37.79,37.64,37.73,73640.0,34.5667,34.6216,34.4842,34.5667,73640.0
2022-03-08 10:35:00,37.73,37.79,37.72,37.77,49471.0,34.5667,34.6216,34.5575,34.6033,49471.0
2022-03-08 10:40:00,37.78,37.83,37.72,37.73,40028.0,34.6125,34.6583,34.5575,34.5667,40028.0
2022-03-08 10:45:00,37.72,37.74,37.51,37.53,60631.0,34.5575,34.5758,34.3651,34.3834,60631.0
2022-03-08 10:50:00,37.52,37.55,37.41,37.55,58417.0,34.3743,34.4018,34.2735,34.4018,58417.0
2022-03-08 10:55:00,37.54,37.55,37.47,37.51,65116.0,34.3926,34.4018,34.3285,34.3651,65116.0
2022-03-08 11:00:00,37.52,37.53,37.35,37.45,103968.0,34.3743,34.3834,34.2185,34.3101,103968.0
2022-03-08 11:05:00,37.44,37.45,37.34,37.37,74258.0,34.301,34.3101,34.2094,34.2368,74258.0
2022-03-08 11:10:00,37.37,37.53,37.37,37.48,42581.0,34.2368,34.3834,34.2368,34.3376,42581.0
2022-03-08 11:15:00,37.49,37.5,37.38,37.41,26625.0,34.3468,34.356,34.246,34.2735,26625.0
2022-03-08 11:20:00,37.42,37.47,37.38,37.39,33897.0,34.2827,34.3285,34.246,34.2552,33897.0
2022-03-08 11:25:00,37.39,37.41,37.29,37.33,44071.0,34.2552,34.2735,34.1636,34.2002,44071.0
2022-03-08 11:30:00,37.32,37.34,37.28,37.32,52580.0,34.191,34.2094,34.1544,34.191,52580.0
2022-03-08 11:35:00,37.33,37.35,37.29,37.3,19057.0,34.2002,34.2185,34.1636,34.1727,19057.0
2022-03-08 11:40:00,37.3,37.33,37.22,37.26,33503.0,34.1727,34.2002,34.0994,34.1361,33503.0
2022-03-08 11:45:00,37.26,37.29,37.2,37.28,65032.0,34.1361,34.1636,34.0811,34.1544,65032.0
2022-03-08 11:50:00,37.29,37.33,37.25,37.31,40290.0,34.1636,34.2002,34.1269,34.1819,40290.0
2022-03-08 11:55:00,37.3,37.33,37.25,37.33,57732.0,34.1727,34.2002,34.1269,34.2002,57732.0
2022-03-08 12:00:00,37.33,37.39,37.3,37.33,39239.0,34.2002,34.2552,34.1727,34.2002,39239.0
2022-03-08 12:05:00,37.34,37.35,37.25,37.35,30152.0,34.2094,34.2185,34.1269,34.2185,30152.0
2022-03-08 12:10:00,37.35,37.53,37.35,37.52,52746.0,34.2185,34.3834,34.2185,34.3743,52746.0
2022-03-08 12:15:00,37.53,37.69,37.52,37.67,57939.0,34.3834,34.53,34.3743,34.5117,57939.0
2022-03-08 12:20:00,37.66,37.72,37.64,37.66,50346.0,34.5025,34.5575,34.4842,34.5025,50346.0
2022-03-08 12:25:00,37.67,37.85,37.66,37.81,65336.0,34.5117,34.6766,34.5025,34.64,65336.0
2022-03-08 12:30:00,37.82,37.93,37.77,37.92,49226.0,34.6491,34.7499,34.6033,34.7407,49226.0
2022-03-08 12:35:00,37.93,37.94,37.9,37.9,34066.0,34.7499,34.7591,34.7224,34.7224,34066.0
2022-03-08 12:40:00,37.9,37.94,37.83,37.89,43472.0,34.7224,34.7591,34.6583,34.7133,43472.0
2022-03-08 12:45:00,37.88,37.88,37.78,37.8,51776.0,34.7041,34.7041,34.6125,34.6308,51776.0
2022-03-08 12:50:00,37.8,37.87,37.78,37.82,34558.0,34.6308,34.6949,34.6125,34.6491,34558.0
2022-03-08 12:55:00,37.83,37.83,37.75,37.78,43703.0,34.6583,34.6583,34.585,34.6125,43703.0
2022-03-08 13:00:00,37.79,37.89,37.78,37.87,32561.0,34.6216,34.7133,34.6125,34.6949,32561.0
2022-03-08 13:05:00,37.87,37.95,37.87,37.94,22332.0,34.6949,34.7682,34.6949,34.7591,22332.0
2022-03-08 13:10:00,37.94,38.01,37.93,37.98,64798.0,34.7591,34.8232,34.7499,34.7957,64798.0
2022-03-08 13:15:00,37.99,38.03,37.92,37.96,45175.0,34.8049,34.8415,34.7407,34.7774,45175.0
2022-03-08 13:20:00,37.96,37.96,37.84,37.84,44219.0,34.7774,34.7774,34.6674,34.6674,44219.0
2022-03-08 13:25:00,37.84,37.87,37.78,37.81,27737.0,34.6674,34.6949,34.6125,34.64,27737.0
2022-03-08 13:30:00,37.82,37.84,37.76,37.77,57679.0,34.6491,34.6674,34.5942,34.6033,57679.0
2022-03-08 13:35:00,37.76,37.77,37.64,37.65,32478.0,34.5942,34.6033,34.4842,34.4934,32478.0
2022-03-08 13:40:00,37.65,37.68,37.55,37.59,53325.0,34.4934,34.5209,34.4018,34.4384,53325.0
2022-03-08 13:45:00,37.59,37.6,37.49,37.54,57456.0,34.4384,34.4476,34.3468,34.3926,57456.0
2022-03-08 13:50:00,37.54,37.58,37.5,37.54,39376.0,34.3926,34.4292,34.356,34.3926,39376.0
2022-03-08 13:55:00,37.53,37.56,37.43,37.45,25077.0,34.3834,34.4109,34.2918,34.3101,25077.0
2022-03-08 14:00:00,37.44,37.46,37.39,37.43,48446.0,34.301,34.3193,34.2552,34.2918,48446.0
2022-03-08 14:05:00,37.42,37.45,37.37,37.41,52901.0,34.2827,34.3101,34.2368,34.2735,52901.0
2022-03-08 14:10:00,37.41,37.43,37.36,37.39,43693.0,34.2735,34.2918,34.2277,34.2552,43693.0
2022-03-08 14:15:00,37.39,37.42,37.36,37.41,42075.0,34.2552,34.2827,34.2277,34.2735,42075.0
2022-03-08 14:20:00,37.41,37.49,37.36,37.46,63144.0,34.2735,34.3468,34.2277,34.3193,63144.0
2022-03-08 14:25:00,37.46,37.55,37.43,37.54,65116.0,34.3193,34.4018,34.2918,34.3926,65116.0
2022-03-08 14:30:00,37.54,37.55,37.43,37.44,47051.0,34.3926,34.4018,34.2918,34.301,47051.0
2022-03-08 14:35:00,37.45,37.52,37.44,37.51,48723.0,34.3101,34.3743,34.301,34.3651,48723.0
2022-03-08 14:40:00,37.51,37.61,37.49,37.61,30580.0,34.3651,34.4567,34.3468,34.4567,30580.0
2022-03-08 14:45:00,37.61,37.71,37.61,37.71,26383.0,34.4567,34.5483,34.4567,34.5483,26383.0
2022-03-08 14:50:00,37.71,37.73,37.65,37.68,66214.0,34.5483,34.5667,34.4934,34.5209,66214.0
2022-03-08 14:55:00,37.68,37.69,37.58,37.61,40076.0,34.5209,34.53,34.4292,34.4567,40076.0
2022-03-08 15:00:00,37.6,37.65,37.54,37.63,62982.0,34.4476,34.4934,34.3926,34.4751,62982.0
2022-03-08 15:05:00,37.62,37.63,37.53,37.54,37685.0,34.4659,34.4751,34.3834,34.3926,37685.0
2022-03-08 15:10:00,37.54,37.55,37.43,37.51,74314.0,34.3926,34.4018,34.2918,34.3651,74314.0
2022-03-08 15:15:00,37.51,37.53,37.45,37.47,68564.0,34.3651,34.3834,34.3101,34.3285,68564.0
2022-03-08 15:20:00,37.47,37.47,37.39,37.42,48185.0,34.3285,34.3285,34.2552,34.2827,48185.0
2022-03-08 15:25:00,37.42,37.44,37.32,37.32,64050.0,34.2827,34.301,34.191,34.191,64050.0
2022-03-08 15:30:00,37.33,37.35,37.23,37.27,58926.0,34.2002,34.2185,34.1086,34.1452,58926.0
2022-03-08 15:35:00,37.26,37.35,37.24,37.35,46943.0,34.1361,34.2185,34.1177,34.2185,46943.0
2022-03-08 15:40:00,37.35,37.4,37.29,37.3,77731.0,34.2185,34.2643,34.1636,34.1727,77731.0
2022-03-08 15:45:00,37.3,37.37,37.29,37.3,151180.0,34.1727,34.2368,34.1636,34.1727,151180.0
2022-03-08 15:50:00,37.3,37.43,37.24,37.26,353332.0,34.1727,34.2918,34.1177,34.1361,353332.0
2022-03-08 15:55:00,37.26,37.28,37.14,37.2,371519.0,34.1361,34.1544,34.0261,34.0811,371519.0
2022-03-09 09:30:00,37.71,37.93,37.49,37.57,66379.0,34.5483,34.7499,34.3468,34.4201,66379.0
2022-03-09 09:35:00,37.56,37.69,37.36,37.39,84322.0,34.4109,34.53,34.2277,34.2552,84322.0
2022-03-09 09:40:00,37.39,37.52,37.33,37.34,59031.0,34.2552,34.3743,34.2002,34.2094,59031.0
2022-03-09 09:45:00,37.36,37.4,37.29,37.37,96583.0,34.2277,34.2643,34.1636,34.2368,96583.0
2022-03-09 09:50:00,37.37,37.37,37.21,37.23,68836.0,34.2368,34.2368,34.0903,34.1086,68836.0
2022-03-09 09:55:00,37.23,37.26,37.08,37.11,69912.0,34.1086,34.1361,33.9712,33.9986,69912.0
2022-03-09 10:00:00,37.12,37.27,37.09,37.24,53935.0,34.0078,34.1452,33.9803,34.1177,53935.0
2022-03-09 10:05:00,37.23,37.36,37.2,37.36,36964.0,34.1086,34.2277,34.0811,34.2277,36964.0
2022-03-09 10:10:00,37.35,37.39,37.34,37.39,30296.0,34.2185,34.2552,34.2094,34.2552,30296.0
2022-03-09 10:15:00,37.39,37.39,37.24,37.25,60323.0,34.2552,34.2552,34.1177,34.1269,60323.0
2022-03-09 10:20:00,37.26,37.29,37.12,37.16,53327.0,34.1361,34.1636,34.0078,34.0445,53327.0
2022-03-09 10:25:00,37.14,37.15,37.04,37.12,64544.0,34.0261,34.0353,33.9345,34.0078,64544.0
2022-03-09 10:30:00,37.12,37.12,37.01,37.04,58433.0,34.0078,34.0078,33.907,33.9345,58433.0
2022-03-09 10:35:00,37.04,37.07,36.98,37.01,43737.0,33.9345,33.962,33.8795,33.907,43737.0
2022-03-09 10:40:00,37.01,37.05,36.98,37.03,33292.0,33.907,33.9437,33.8795,33.9254,33292.0
2022-03-09 10:45:00,37.02,37.2,37.02,37.2,53052.0,33.9162,34.0811,33.9162,34.0811,53052.0
2022-03-09 10:50:00,37.2,37.28,37.16,37.26,36898.0,34.0811,34.1544,34.0445,34.1361,36898.0
2022-03-09 10:55:00,37.26,37.37,37.25,37.34,80178.0,34.1361,34.2368,34.1269,34.2094,80178.0
2022-03-09 11:00:00,37.35,37.43,37.33,37.43,53401.0,34.2185,34.2918,34.2002,34.2918,53401.0
2022-03-09 11:05:00,37.43,37.48,37.4,37.47,180556.0,34.2918,34.3376,34.2643,34.3285,180556.0
2022-03-09 11:10:00,37.46,37.54,37.46,37.52,53445.0,34.3193,34.3926,34.3193,34.3743,53445.0
2022-03-09 11:15:00,37.53,37.54,37.47,37.52,58866.0,34.3834,34.3926,34.3285,34.3743,58866.0
2022-03-09 11:20:00,37.52,37.55,37.46,37.47,19713.0,34.3743,34.4018,34.3193,34.3285,19713.0
2022-03-09 11:25:00,37.46,37.57,37.46,37.55,48480.0,34.3193,34.4201,34.3193,34.4018,48480.0
2022-03-09 11:30:00,37.55,37.57,37.47,37.57,88614.0,34.4018,34.4201,34.3285,34.4201,88614.0
2022-03-09 11:35:00,37.57,37.63,37.52,37.62,53658.0,34.4201,34.4751,34.3743,34.4659,53658.0
2022-03-09 11:40:00,37.62,37.75,37.61,37.66,78780.0,34.4659,34.585,34.4567,34.5025,78780.0
2022-03-09 11:45:00,37.67,37.73,37.66,37.69,59943.0,34.5117,34.5667,34.5025,34.53,59943.0
2022-03-09 11:50:00,37.69,37.77,37.67,37.77,69710.0,34.53,34.6033,34.5117,34.6033,69710.0
2022-03-09 11:55:00,37.77,37.78,37.74,37.75,59082.0,34.6033,34.6125,34.5758,34.585,59082.0
2022-03-09 12:00:00,37.75,37.77,37.73,37.73,46701.0,34.585,34.6033,34.5667,34.5667,46701.0
2022-03-09 12:05:00,37.73,37.75,37.69,37.75,58488.0,34.5667,34.585,34.53,34.585,58488.0
2022-03-09 12:10:00,37.75,37.75,37.67,37.73,95763.0,34.585,34.585,34.5117,34.5667,95763.0
2022-03-09 12:15:00,37.72,37.73,37.65,37.65,57880.0,34.5575,34.5667,34.4934,34.4934,57880.0
2022-03-09 12:20:00,37.66,37.7,37.64,37.66,107276.0,34.5025,34.5392,34.4842,34.5025,107276.0
2022-03-09 12:25:00,37.65,37.65,37.62,37.65,69028.0,34.4934,34.4934,34.4659,34.4934,69028.0
2022-03-09 12:30:00,37.65,37.66,37.61,37.64,49401.0,34.4934,34.5025,34.4567,34.4842,49401.0
2022-03-09 12:35:00,37.64,37.7,37.63,37.68,35663.0,34.4842,34.5392,34.4751,34.5209,35663.0
2022-03-09 12:40:00,37.68,37.68,37.62,37.63,24772.0,34.5209,34.5209,34.4659,34.4751,24772.0
2022-03-09 12:45:00,37.63,37.63,37.59,37.61,36206.0,34.4751,34.4751,34.4384,34.4567,36206.0
2022-03-09 12:50:00,37.6,37.64,37.6,37.63,22629.0,34.4476,34.4842,34.4476,34.4751,22629.0
2022-03-09 12:55:00,37.63,37.69,37.61,37.69,22315.0,34.4751,34.53,34.4567,34.53,22315.0
2022-03-09 13:00:00,37.69,37.7,37.63,37.65,60237.0,34.53,34.5392,34.4751,34.4934,60237.0
2022-03-09 13:05:00,37.65,37.68,37.58,37.58,82807.0,34.4934,34.5209,34.4292,34.4292,82807.0
2022-03-09 13:10:00,37.59,37.64,37.56,37.64,41179.0,34.4384,34.4842,34.4109,34.4842,41179.0
2022-03-09 13:15:00,37.64,37.68,37.63,37.66,43813.0,34.4842,34.5209,34.4751,34.5025,43813.0
2022-03-09 13:20:00,37.66,37.67,37.61,37.66,36456.0,34.5025,34.5117,34.4567,34.5025,36456.0
2022-03-09 13:25:00,37.66,37.67,37.52,37.55,85446.0,34.5025,34.5117,34.3743,34.4018,85446.0
2022-03-09 13:30:00,37.54,37.57,37.5,37.52,45227.0,34.3926,34.4201,34.356,34.3743,45227.0
2022-03-09 13:35:00,37.53,37.59,37.53,37.58,34678.0,34.3834,34.4384,34.3834,34.4292,34678.0
2022-03-09 13:40:00,37.59,37.6,37.53,37.53,22859.0,34.4384,34.4476,34.3834,34.3834,22859.0
2022-03-09 13:45:00,37.54,37.54,37.38,37.39,44676.0,34.3926,34.3926,34.246,34.2552,44676.0
2022-03-09 13:50:00,37.4,37.42,37.38,37.41,37414.0,34.2643,34.2827,34.246,34.2735,37414.0
2022-03-09 13:55:00,37.41,37.44,37.39,37.43,142042.0,34.2735,34.301,34.2552,34.2918,142042.0
2022-03-09 14:00:00,37.44,37.53,37.43,37.52,79353.0,34.301,34.3834,34.2918,34.3743,79353.0
2022-03-09 14:05:00,37.52,37.56,37.5,37.52,78549.0,34.3743,34.4109,34.356,34.3743,78549.0
2022-03-09 14:10:00,37.52,37.65,37.5,37.65,245747.0,34.3743,34.4934,34.356,34.4934,245747.0
2022-03-09 14:15:00,37.65,37.68,37.59,37.6,56880.0,34.4934,34.5209,34.4384,34.4476,56880.0
2022-03-09 14:20:00,37.6,37.61,37.48,37.49,46852.0,34.4476,34.4567,34.3376,34.3468,46852.0
2022-03-09 14:25:00,37.49,37.55,37.47,37.55,71720.0,34.3468,34.4018,34.3285,34.4018,71720.0
2022-03-09 14:30:00,37.55,37.6,37.52,37.59,42659.0,34.4018,34.4476,34.3743,34.4384,42659.0
2022-03-09 14:35:00,37.59,37.59,37.54,37.55,55977.0,34.4384,34.4384,34.3926,34.4018,55977.0
2022-03-09 14:40:00,37.56,37.61,37.56,37.59,63051.0,34.4109,34.4567,34.4109,34.4384,63051.0
2022-03-09 14:45:00,37.58,37.58,37.53,37.54,37018.0,34.4292,34.4292,34.3834,34.3926,37018.0
2022-03-09 14:50:00,37.53,37.59,37.52,37.52,64207.0,34.3834,34.4384,34.3743,34.3743,64207.0
2022-03-09 14:55:00,37.52,37.54,37.5,37.52,49699.0,34.3743,34.3926,34.356,34.3743,49699.0
2022-03-09 15:00:00,37.52,37.56,37.51,37.55,60311.0,34.3743,34.4109,34.3651,34.4018,60311.0
2022-03-09 15:05:00,37.56,37.65,37.54,37.65,66540.0,34.4109,34.4934,34.3926,34.4934,66540.0
2022-03-09 15:10:00,37.65,37.68,37.59,37.59,144303.0,34.4934,34.5209,34.4384,34.4384,144303.0
2022-03-09 15:15:00,37.59,37.61,37.54,37.55,160397.0,34.4384,34.4567,34.3926,34.4018,160397.0
2022-03-09 15:20:00,37.55,37.65,37.53,37.59,203588.0,34.4018,34.4934,34.3834,34.4384,203588.0
2022-03-09 15:25:00,37.59,37.68,37.58,37.67,221403.0,34.4384,34.5209,34.4292,34.5117,221403.0
2022-03-09 15:30:00,37.68,37.77,37.63,37.77,197628.0,34.5209,34.6033,34.4751,34.6033,197628.0
2022-03-09 15:35:00,37.76,37.77,37.69,37.7,146258.0,34.5942,34.6033,34.53,34.5392,146258.0
2022-03-09 15:40:00,37.69,37.73,37.67,37.72,163655.0,34.53,34.5667,34.5117,34.5575,163655.0
2022-03-09 15:45:00,37.71,37.76,37.68,37.69,278268.0,34.5483,34.5942,34.5209,34.53,278268.0
2022-03-09 15:50:00,37.69,37.77,37.63,37.68,448402.0,34.53,34.6033,34.4751,34.5209,448402.0
2022-03-09 15:55:00,37.68,37.68,37.59,37.6,944926.0,34.5209,34.5209,34.4384,34.4476,944926.0
2022-03-10 09:30:00,37.16,37.42,37.11,37.18,142229.0,34.0445,34.2827,33.9986,34.0628,142229.0
2022-03-10 09:35:00,37.18,37.3,37.16,37.23,67537.0,34.0628,34.1727,34.0445,34.1086,67537.0
2022-03-10 09:40:00,37.22,37.34,37.18,37.23,163428.0,34.0994,34.2094,34.0628,34.1086,163428.0
2022-03-10 09:45:00,37.24,37.31,37.19,37.24,78598.0,34.1177,34.1819,34.0719,34.1177,78598.0
2022-03-10 09:50:00,37.25,37.43,37.19,37.43,42933.0,34.1269,34.2918,34.0719,34.2918,42933.0
2022-03-10 09:55:00,37.41,37.43,37.34,37.37,39725.0,34.2735,34.2918,34.2094,34.2368,39725.0
2022-03-10 10:00:00,37.38,37.4,37.24,37.25,76867.0,34.246,34.2643,34.1177,34.1269,76867.0
2022-03-10 10:05:00,37.25,37.31,37.2,37.3,44076.0,34.1269,34.1819,34.0811,34.1727,44076.0
2022-03-10 10:10:00,37.3,37.3,37.21,37.24,52514.0,34.1727,34.1727,34.0903,34.1177,52514.0
2022-03-10 10:15:00,37.23,37.29,37.11,37.12,82769.0,34.1086,34.1636,33.9986,34.0078,82769.0
2022-03-10 10:20:00,37.11,37.12,37.01,37.02,66911.0,33.9986,34.0078,33.907,33.9162,66911.0
2022-03-10 10:25:00,37.03,37.07,37.0,37.0,43780.0,33.9254,33.962,33.8979,33.8979,43780.0
2022-03-10 10:30:00,37.01,37.07,36.91,36.91,57779.0,33.907,33.962,33.8154,33.8154,57779.0
2022-03-10 10:35:00,36.91,36.91,36.8,36.82,51071.0,33.8154,33.8154,33.7146,33.733,51071.0
2022-03-10 10:40:00,36.82,36.86,36.8,36.84,86140.0,33.733,33.7696,33.7146,33.7513,86140.0
2022-03-10 10:45:00,36.84,36.88,36.83,36.85,293323.0,33.7513,33.7879,33.7421,33.7604,293323.0
2022-03-10 10:50:00,36.83,36.85,36.76,36.84,44740.0,33.7421,33.7604,33.678,33.7513,44740.0
2022-03-10 10:55:00,36.84,36.85,36.79,36.8,71173.0,33.7513,33.7604,33.7055,33.7146,71173.0
2022-03-10 11:00:00,36.8,36.83,36.78,36.83,26257.0,33.7146,33.7421,33.6963,33.7421,26257.0
2022-03-10 11:05:00,36.83,36.89,36.8,36.8,39986.0,33.7421,33.7971,33.7146,33.7146,39986.0
2022-03-10 11:10:00,36.8,36.8,36.71,36.74,116391.0,33.7146,33.7146,33.6322,33.6597,116391.0
2022-03-10 11:15:00,36.74,36.76,36.63,36.63,105853.0,33.6597,33.678,33.5589,33.5589,105853.0
2022-03-10 11:20:00,36.62,36.63,36.51,36.6,61379.0,33.5497,33.5589,33.449,33.5314,61379.0
2022-03-10 11:25:00,36.61,36.67,36.6,36.64,87732.0,33.5406,33.5955,33.5314,33.5681,87732.0
2022-03-10 11:30:00,36.63,36.71,36.63,36.71,100720.0,33.5589,33.6322,33.5589,33.6322,100720.0
2022-03-10 11:35:00,36.72,36.72,36.62,36.64,43799.0,33.6413,33.6413,33.5497,33.5681,43799.0
2022-03-10 11:40:00,36.64,36.67,36.6,36.66,39317.0,33.5681,33.5955,33.5314,33.5864,39317.0
2022-03-10 11:45:00,36.66,36.68,36.62,36.66,27439.0,33.5864,33.6047,33.5497,33.5864,27439.0
2022-03-10 11:50:00,36.67,36.76,36.66,36.74,32636.0,33.5955,33.678,33.5864,33.6597,32636.0
2022-03-10 11:55:00,36.74,36.79,36.74,36.77,32557.0,33.6597,33.7055,33.6597,33.6872,32557.0
2022-03-10 12:00:00,36.77,36.79,36.75,36.79,29736.0,33.6872,33.7055,33.6688,33.7055,29736.0
2022-03-10 12:05:00,36.79,36.84,36.78,36.82,16954.0,33.7055,33.7513,33.6963,33.733,16954.0
2022-03-10 12:10:00,36.82,36.83,36.74,36.74,24550.0,33.733,33.7421,33.6597,33.6597,24550.0
2022-03-10 12:15:00,36.74,36.75,36.71,36.74,25979.0,33.6597,33.6688,33.6322,33.6597,25979.0
2022-03-10 12:20:00,36.75,36.84,36.73,36.84,49465.0,33.6688,33.7513,33.6505,33.7513,49465.0
2022-03-10 12:25:00,36.84,36.86,36.78,36.79,43066.0,33.7513,33.7696,33.6963,33.7055,43066.0
2022-03-10 12:30:00,36.79,36.82,36.74,36.82,74268.0,33.7055,33.733,33.6597,33.733,74268.0
2022-03-10 12:35:00,36.81,36.81,36.75,36.75,37835.0,33.7238,33.7238,33.6688,33.6688,37835.0
2022-03-10 12:40:00,36.75,36.75,36.7,36.72,30007.0,33.6688,33.6688,33.623,33.6413,30007.0
2022-03-10 12:45:00,36.73,36.76,36.71,36.73,34990.0,33.6505,33.678,33.6322,33.6505,34990.0
2022-03-10 12:50:00,36.73,36.75,36.71,36.73,21819.0,33.6505,33.6688,33.6322,33.6505,21819.0
2022-03-10 12:55:00,36.73,36.83,36.71,36.78,77632.0,33.6505,33.7421,33.6322,33.6963,77632.0
2022-03-10 13:00:00,36.79,36.85,36.78,36.84,14715.0,33.7055,33.7604,33.6963,33.7513,14715.0
2022-03-10 13:05:00,36.84,36.86,36.77,36.86,390449.0,33.7513,33.7696,33.6872,33.7696,390449.0
2022-03-10 13:10:00,36.85,37.01,36.85,36.98,84315.0,33.7604,33.907,33.7604,33.8795,84315.0
2022-03-10 13:15:00,36.97,37.0,36.91,37.0,52907.0,33.8704,33.8979,33.8154,33.8979,52907.0
2022-03-10 13:20:00,37.0,37.07,36.99,37.03,44642.0,33.8979,33.962,33.8887,33.9254,44642.0
2022-03-10 13:25:00,37.02,37.06,37.0,37.05,50722.0,33.9162,33.9528,33.8979,33.9437,50722.0
2022-03-10 13:30:00,37.05,37.13,37.04,37.13,91938.0,33.9437,34.017,33.9345,34.017,91938.0
2022-03-10 13:35:00,37.12,37.18,37.11,37.12,92671.0,34.0078,34.0628,33.9986,34.0078,92671.0
2022-03-10 13:40:00,37.12,37.18,37.11,37.18,89669.0,34.0078,34.0628,33.9986,34.0628,89669.0
2022-03-10 13:45:00,37.18,37.26,37.17,37.25,77413.0,34.0628,34.1361,34.0536,34.1269,77413.0
2022-03-10 13:50:00,37.26,37.29,37.24,37.25,52840.0,34.1361,34.1636,34.1177,34.1269,52840.0
2022-03-10 13:55:00,37.26,37.31,37.25,37.26,60686.0,34.1361,34.1819,34.1269,34.1361,60686.0
2022-03-10 14:00:00,37.26,37.33,37.19,37.33,63022.0,34.1361,34.2002,34.0719,34.2002,63022.0
2022-03-10 14:05:00,37.33,37.36,37.29,37.3,55510.0,34.2002,34.2277,34.1636,34.1727,55510.0
2022-03-10 14:10:00,37.3,37.36,37.27,37.3,70238.0,34.1727,34.2277,34.1452,34.1727,70238.0
2022-03-10 14:15:00,37.3,37.31,37.24,37.25,68031.0,34.1727,34.1819,34.1177,34.1269,68031.0
2022-03-10 14:20:00,37.25,37.25,37.2,37.23,40593.0,34.1269,34.1269,34.0811,34.1086,40593.0
2022-03-10 14:25:00,37.22,37.25,37.21,37.22,27738.0,34.0994,34.1269,34.0903,34.0994,27738.0
2022-03-10 14:30:00,37.22,37.26,37.21,37.23,58454.0,34.0994,34.1361,34.0903,34.1086,58454.0
2022-03-10 14:35:00,37.23,37.27,37.21,37.24,24646.0,34.1086,34.1452,34.0903,34.1177,24646.0
2022-03-10 14:40:00,37.24,37.31,37.24,37.27,51703.0,34.1177,34.1819,34.1177,34.1452,51703.0
2022-03-10 14:45:00,37.27,38.25,37.22,37.34,363723.0,34.1452,35.0431,34.0994,34.2094,363723.0
2022-03-10 14:50:00,37.34,37.41,37.17,37.22,63431.0,34.2094,34.2735,34.0536,34.0994,63431.0
2022-03-10 14:55:00,37.22,37.32,37.2,37.28,65464.0,34.0994,34.191,34.0811,34.1544,65464.0
2022-03-10 15:00:00,37.29,37.29,37.23,37.23,44234.0,34.1636,34.1636,34.1086,34.1086,44234.0
2022-03-10 15:05:00,37.24,37.27,37.14,37.18,41993.0,34.1177,34.1452,34.0261,34.0628,41993.0
2022-03-10 15:10:00,37.18,37.2,37.15,37.16,28659.0,34.0628,34.0811,34.0353,34.0445,28659.0
2022-03-10 15:15:00,37.16,37.17,37.12,37.13,37784.0,34.0445,34.0536,34.0078,34.017,37784.0
2022-03-10 15:20:00,37.13,37.15,37.07,37.08,70229.0,34.017,34.0353,33.962,33.9712,70229.0
2022-03-10 15:25:00,37.08,37.16,37.07,37.13,69818.0,33.9712,34.0445,33.962,34.017,69818.0
2022-03-10 15:30:00,37.14,37.16,37.11,37.12,69974.0,34.0261,34.0445,33.9986,34.0078,69974.0
2022-03-10 15:35:00,37.12,37.15,37.1,37.15,57034.0,34.0078,34.0353,33.9895,34.0353,57034.0
2022-03-10 15:40:00,37.15,37.24,37.14,37.2,97575.0,34.0353,34.1177,34.0261,34.0811,97575.0
2022-03-10 15:45:00,37.2,37.24,37.15,37.2,131806.0,34.0811,34.1177,34.0353,34.0811,131806.0
2022-03-10 15:50:00,37.21,37.28,37.2,37.2,286351.0,34.0903,34.1544,34.0811,34.0811,286351.0
2022-03-10 15:55:00,37.2,37.24,37.17,37.18,403739.0,34.0811,34.1177,34.0536,34.0628,403739.0
2022-03-11 09:30:00,37.35,37.64,37.34,37.59,61322.0,34.2185,34.4842,34.2094,34.4384,61322.0
2022-03-11 09:35:00,37.59,37.75,37.58,37.66,44130.0,34.4384,34.585,34.4292,34.5025,44130.0
2022-03-11 09:40:00,37.66,37.66,37.49,37.51,96351.0,34.5025,34.5025,34.3468,34.3651,96351.0
2022-03-11 09:45:00,37.52,37.59,37.43,37.55,35255.0,34.3743,34.4384,34.2918,34.4018,35255.0
2022-03-11 09:50:00,37.55,37.56,37.48,37.52,37993.0,34.4018,34.4109,34.3376,34.3743,37993.0
2022-03-11 09:55:00,37.53,37.6,37.49,37.55,38410.0,34.3834,34.4476,34.3468,34.4018,38410.0
2022-03-11 10:00:00,37.55,37.57,37.41,37.44,41468.0,34.4018,34.4201,34.2735,34.301,41468.0
2022-03-11 10:05:00,37.44,37.44,37.28,37.28,35995.0,34.301,34.301,34.1544,34.1544,35995.0
2022-03-11 10:10:00,37.29,37.33,37.26,37.31,19917.0,34.1636,34.2002,34.1361,34.1819,19917.0
2022-03-11 10:15:00,37.3,37.41,37.28,37.37,17678.0,34.1727,34.2735,34.1544,34.2368,17678.0
2022-03-11 10:20:00,37.38,37.38,37.34,37.35,18882.0,34.246,34.246,34.2094,34.2185,18882.0
2022-03-11 10:25:00,37.36,37.38,37.29,37.3,21336.0,34.2277,34.246,34.1636,34.1727,21336.0
2022-03-11 10:30:00,37.3,37.33,37.27,37.3,25296.0,34.1727,34.2002,34.1452,34.1727,25296.0
2022-03-11 10:35:00,37.3,37.38,37.29,37.38,18251.0,34.1727,34.246,34.1636,34.246,18251.0
2022-03-11 10:40:00,37.38,37.41,37.34,37.34,23630.0,34.246,34.2735,34.2094,34.2094,23630.0
2022-03-11 10:45:00,37.34,37.41,37.32,37.4,48188.0,34.2094,34.2735,34.191,34.2643,48188.0
2022-03-11 10:50:00,37.41,37.51,37.4,37.45,78057.0,34.2735,34.3651,34.2643,34.3101,78057.0
2022-03-11 10:55:00,37.45,37.53,37.44,37.5,34982.0,34.3101,34.3834,34.301,34.356,34982.0
2022-03-11 11:00:00,37.5,37.51,37.43,37.45,36878.0,34.356,34.3651,34.2918,34.3101,36878.0
2022-03-11 11:05:00,37.45,37.48,37.4,37.41,48470.0,34.3101,34.3376,34.2643,34.2735,48470.0
2022-03-11 11:10:00,37.4,37.41,37.36,37.41,37062.0,34.2643,34.2735,34.2277,34.2735,37062.0
2022-03-11 11:15:00,37.43,37.45,37.38,37.45,30229.0,34.2918,34.3101,34.246,34.3101,30229.0
2022-03-11 11:20:00,37.45,37.49,37.44,37.48,25907.0,34.3101,34.3468,34.301,34.3376,25907.0
2022-03-11 11:25:00,37.48,37.48,37.43,37.45,18461.0,34.3376,34.3376,34.2918,34.3101,18461.0
2022-03-11 11:30:00,37.45,37.46,37.31,37.31,44150.0,34.3101,34.3193,34.1819,34.1819,44150.0
2022-03-11 11:35:00,37.32,37.43,37.31,37.38,80543.0,34.191,34.2918,34.1819,34.246,80543.0
2022-03-11 11:40:00,37.37,37.38,37.3,37.37,66195.0,34.2368,34.246,34.1727,34.2368,66195.0
2022-03-11 11:45:00,37.37,37.41,37.34,37.38,36014.0,34.2368,34.2735,34.2094,34.246,36014.0
2022-03-11 11:50:00,37.38,37.4,37.34,37.36,39843.0,34.246,34.2643,34.2094,34.2277,39843.0
2022-03-11 11:55:00,37.36,37.37,37.32,37.35,43463.0,34.2277,34.2368,34.191,34.2185,43463.0
2022-03-11 12:00:00,37.35,37.36,37.24,37.29,97337.0,34.2185,34.2277,34.1177,34.1636,97337.0
2022-03-11 12:05:00,37.29,37.35,37.27,37.27,46563.0,34.1636,34.2185,34.1452,34.1452,46563.0
2022-03-11 12:10:00,37.26,37.31,37.25,37.26,22545.0,34.1361,34.1819,34.1269,34.1361,22545.0
2022-03-11 12:15:00,37.25,37.26,37.22,37.25,39253.0,34.1269,34.1361,34.0994,34.1269,39253.0
2022-03-11 12:20:00,37.25,37.31,37.24,37.27,34607.0,34.1269,34.1819,34.1177,34.1452,34607.0
2022-03-11 12:25:00,37.29,37.29,37.24,37.25,16022.0,34.1636,34.1636,34.1177,34.1269,16022.0
2022-03-11 12:30:00,37.24,37.28,37.24,37.27,15644.0,34.1177,34.1544,34.1177,34.1452,15644.0
2022-03-11 12:35:00,37.27,37.27,37.2,37.2,26635.0,34.1452,34.1452,34.0811,34.0811,26635.0
2022-03-11 12:40:00,37.2,37.25,37.19,37.23,29124.0,34.0811,34.1269,34.0719,34.1086,29124.0
2022-03-11 12:45:00,37.24,37.25,37.18,37.18,13550.0,34.1177,34.1269,34.0628,34.0628,13550.0
2022-03-11 12:50:00,37.19,37.26,37.19,37.24,33757.0,34.0719,34.1361,34.0719,34.1177,33757.0
2022-03-11 12:55:00,37.23,37.25,37.2,37.21,80166.0,34.1086,34.1269,34.0811,34.0903,80166.0
2022-03-11 13:00:00,37.21,37.21,37.1,37.15,140112.0,34.0903,34.0903,33.9895,34.0353,140112.0
2022-03-11 13:05:00,37.15,37.15,37.01,37.02,75669.0,34.0353,34.0353,33.907,33.9162,75669.0
2022-03-11 13:10:00,37.02,37.02,36.96,36.98,48617.0,33.9162,33.9162,33.8612,33.8795,48617.0
2022-03-11 13:15:00,36.98,37.1,36.95,37.1,47289.0,33.8795,33.9895,33.8521,33.9895,47289.0
2022-03-11 13:20:00,37.1,37.15,37.08,37.15,240285.0,33.9895,34.0353,33.9712,34.0353,240285.0
2022-03-11 13:25:00,37.14,37.22,37.14,37.2,115943.0,34.0261,34.0994,34.0261,34.0811,115943.0
2022-03-11 13:30:00,37.2,37.21,37.06,37.07,73720.0,34.0811,34.0903,33.9528,33.962,73720.0
2022-03-11 13:35:00,37.07,37.16,37.06,37.16,36720.0,33.962,34.0445,33.9528,34.0445,36720.0
2022-03-11 13:40:00,37.16,37.17,37.11,37.15,26965.0,34.0445,34.0536,33.9986,34.0353,26965.0
2022-03-11 13:45:00,37.15,37.17,37.12,37.15,46922.0,34.0353,34.0536,34.0078,34.0353,46922.0
2022-03-11 13:50:00,37.15,37.16,37.07,37.09,32894.0,34.0353,34.0445,33.962,33.9803,32894.0
2022-03-11 13:55:00,37.09,37.11,37.06,37.07,49728.0,33.9803,33.9986,33.9528,33.962,49728.0
2022-03-11 14:00:00,37.06,37.11,37.04,37.09,152496.0,33.9528,33.9986,33.9345,33.9803,152496.0
2022-03-11 14:05:00,37.1,37.11,37.02,37.04,66059.0,33.9895,33.9986,33.9162,33.9345,66059.0
2022-03-11 14:10:00,37.03,37.06,37.02,37.05,19361.0,33.9254,33.9528,33.9162,33.9437,19361.0
2022-03-11 14:15:00,37.05,37.11,37.04,37.05,49653.0,33.9437,33.9986,33.9345,33.9437,49653.0
2022-03-11 14:20:00,37.04,37.06,37.02,37.04,28829.0,33.9345,33.9528,33.9162,33.9345,28829.0
2022-03-11 14:25:00,37.04,37.12,37.03,37.11,29464.0,33.9345,34.0078,33.9254,33.9986,29464.0
2022-03-11 14:30:00,37.12,37.15,37.1,37.12,23452.0,34.0078,34.0353,33.9895,34.0078,23452.0
2022-03-11 14:35:00,37.12,37.12,37.05,37.07,43532.0,34.0078,34.0078,33.9437,33.962,43532.0
2022-03-11 14:40:00,37.07,37.07,37.0,37.01,23135.0,33.962,33.962,33.8979,33.907,23135.0
2022-03-11 14:45:00,37.01,37.16,36.98,37.09,236235.0,33.907,34.0445,33.8795,33.9803,236235.0
2022-03-11 14:50:00,37.09,37.1,36.97,37.01,48256.0,33.9803,33.9895,33.8704,33.907,48256.0
2022-03-11 14:55:00,37.01,37.04,37.01,37.02,38378.0,33.907,33.9345,33.907,33.9162,38378.0
2022-03-11 15:00:00,37.02,37.03,36.99,37.0,25016.0,33.9162,33.9254,33.8887,33.8979,25016.0
2022-03-11 15:05:00,37.0,37.14,36.98,37.05,274014.0,33.8979,34.0261,33.8795,33.9437,274014.0
2022-03-11 15:10:00,37.05,37.05,37.0,37.02,50803.0,33.9437,33.9437,33.8979,33.9162,50803.0
2022-03-11 15:15:00,37.02,37.04,36.99,37.02,58246.0,33.9162,33.9345,33.8887,33.9162,58246.0
2022-03-11 15:20:00,37.02,37.04,36.98,36.99,38860.0,33.9162,33.9345,33.8795,33.8887,38860.0
2022-03-11 15:25:00,36.98,37.0,36.94,36.95,42912.0,33.8795,33.8979,33.8429,33.8521,42912.0
2022-03-11 15:30:00,36.95,36.97,36.93,36.94,89590.0,33.8521,33.8704,33.8337,33.8429,89590.0
2022-03-11 15:35:00,36.94,37.11,36.93,36.97,279799.0,33.8429,33.9986,33.8337,33.8704,279799.0
2022-03-11 15:40:00,36.97,36.97,36.89,36.9,96141.0,33.8704,33.8704,33.7971,33.8063,96141.0
2022-03-11 15:45:00,36.89,36.9,36.79,36.79,177371.0,33.7971,33.8063,33.7055,33.7055,177371.0
2022-03-11 15:50:00,36.78,36.81,36.75,36.76,236336.0,33.6963,33.7238,33.6688,33.678,236336.0
2022-03-11 15:55:00,36.76,36.86,36.76,36.82,745064.0,33.678,33.7696,33.678,33.733,745064.0
2022-03-14 09:30:00,36.93,37.1,36.84,36.98,88746.0,33.8337,33.9895,33.7513,33.8795,88746.0
2022-03-14 09:35:00,36.98,37.04,36.93,36.93,78853.0,33.8795,33.9345,33.8337,33.8337,78853.0
2022-03-14 09:40:00,36.93,37.0,36.85,36.99,73389.0,33.8337,33.8979,33.7604,33.8887,73389.0
2022-03-14 09:45:00,37.0,37.03,36.88,36.89,60533.0,33.8979,33.9254,33.7879,33.7971,60533.0
2022-03-14 09:50:00,36.89,37.03,36.89,37.03,62574.0,33.7971,33.9254,33.7971,33.9254,62574.0
2022-03-14 09:55:00,37.03,37.08,37.01,37.02,60767.0,33.9254,33.9712,33.907,33.9162,60767.0
2022-03-14 10:00:00,37.02,37.05,36.98,37.01,103053.0,33.9162,33.9437,33.8795,33.907,103053.0
2022-03-14 10:05:00,37.01,37.04,36.97,37.0,85495.0,33.907,33.9345,33.8704,33.8979,85495.0
2022-03-14 10:10:00,37.0,37.0,36.93,36.95,59391.0,33.8979,33.8979,33.8337,33.8521,59391.0
2022-03-14 10:15:00,36.95,36.95,36.85,36.86,59538.0,33.8521,33.8521,33.7604,33.7696,59538.0
2022-03-14 10:20:00,36.86,36.94,36.83,36.93,104959.0,33.7696,33.8429,33.7421,33.8337,104959.0
2022-03-14 10:25:00,36.94,37.01,36.94,36.95,52376.0,33.8429,33.907,33.8429,33.8521,52376.0
2022-03-14 10:30:00,36.95,36.99,36.93,36.96,121129.0,33.8521,33.8887,33.8337,33.8612,121129.0
2022-03-14 10:35:00,36.96,37.09,36.95,37.06,57636.0,33.8612,33.9803,33.8521,33.9528,57636.0
2022-03-14 10:40:00,37.05,37.12,37.04,37.09,39915.0,33.9437,34.0078,33.9345,33.9803,39915.0
2022-03-14 10:45:00,37.08,37.09,37.05,37.08,64378.0,33.9712,33.9803,33.9437,33.9712,64378.0
2022-03-14 10:50:00,37.08,37.17,37.07,37.16,35750.0,33.9712,34.0536,33.962,34.0445,35750.0
2022-03-14 10:55:00,37.16,37.19,37.11,37.14,73058.0,34.0445,34.0719,33.9986,34.0261,73058.0
2022-03-14 11:00:00,37.16,37.17,37.09,37.11,46318.0,34.0445,34.0536,33.9803,33.9986,46318.0
2022-03-14 11:05:00,37.11,37.12,37.04,37.08,103294.0,33.9986,34.0078,33.9345,33.9712,103294.0
2022-03-14 11:10:00,37.08,37.18,37.07,37.16,34753.0,33.9712,34.0628,33.962,34.0445,34753.0
2022-03-14 11:15:00,37.17,37.17,37.12,37.14,39798.0,34.0536,34.0536,34.0078,34.0261,39798.0
2022-03-14 11:20:00,37.14,37.16,37.1,37.12,100276.0,34.0261,34.0445,33.9895,34.0078,100276.0
2022-03-14 11:25:00,37.11,37.17,37.05,37.05,120317.0,33.9986,34.0536,33.9437,33.9437,120317.0
2022-03-14 11:30:00,37.06,37.08,37.03,37.08,97500.0,33.9528,33.9712,33.9254,33.9712,97500.0
2022-03-14 11:35:00,37.07,37.09,37.04,37.07,40372.0,33.962,33.9803,33.9345,33.962,40372.0
2022-03-14 11:40:00,37.06,37.07,36.99,37.01,43870.0,33.9528,33.962,33.8887,33.907,43870.0
2022-03-14 11:45:00,37.01,37.03,37.0,37.01,29777.0,33.907,33.9254,33.8979,33.907,29777.0
2022-03-14 11:50:00,37.02,37.05,36.99,37.02,163228.0,33.9162,33.9437,33.8887,33.9162,163228.0
2022-03-14 11:55:00,37.02,37.03,36.96,36.96,41143.0,33.9162,33.9254,33.8612,33.8612,41143.0
2022-03-14 12:00:00,36.96,36.99,36.92,36.92,50956.0,33.8612,33.8887,33.8246,33.8246,50956.0
2022-03-14 12:05:00,36.93,36.95,36.88,36.91,70485.0,33.8337,33.8521,33.7879,33.8154,70485.0
2022-03-14 12:10:00,36.9,36.92,36.89,36.91,26811.0,33.8063,33.8246,33.7971,33.8154,26811.0
2022-03-14 12:15:00,36.9,36.93,36.86,36.88,30989.0,33.8063,33.8337,33.7696,33.7879,30989.0
2022-03-14 12:20:00,36.89,36.89,36.83,36.84,35428.0,33.7971,33.7971,33.7421,33.7513,35428.0
2022-03-14 12:25:00,36.86,37.03,36.84,37.03,120140.0,33.7696,33.9254,33.7513,33.9254,120140.0
2022-03-14 12:30:00,37.04,37.07,37.03,37.05,35783.0,33.9345,33.962,33.9254,33.9437,35783.0
2022-03-14 12:35:00,37.06,37.11,37.03,37.1,48266.0,33.9528,33.9986,33.9254,33.9895,48266.0
2022-03-14 12:40:00,37.1,37.17,37.08,37.09,44014.0,33.9895,34.0536,33.9712,33.9803,44014.0
2022-03-14 12:45:00,37.08,37.1,37.04,37.08,26875.0,33.9712,33.9895,33.9345,33.9712,26875.0
2022-03-14 12:50:00,37.08,37.09,36.96,36.97,45531.0,33.9712,33.9803,33.8612,33.8704,45531.0
2022-03-14 12:55:00,36.97,37.0,36.94,36.95,400393.0,33.8704,33.8979,33.8429,33.8521,400393.0
2022-03-14 13:00:00,36.95,36.97,36.93,36.95,44824.0,33.8521,33.8704,33.8337,33.8521,44824.0
2022-03-14 13:05:00,36.96,37.0,36.95,36.95,44081.0,33.8612,33.8979,33.8521,33.8521,44081.0
2022-03-14 13:10:00,36.96,37.04,36.94,37.02,47125.0,33.8612,33.9345,33.8429,33.9162,47125.0
2022-03-14 13:15:00,37.01,37.06,36.98,37.04,106722.0,33.907,33.9528,33.8795,33.9345,106722.0
2022-03-14 13:20:00,37.05,37.06,36.99,36.99,38394.0,33.9437,33.9528,33.8887,33.8887,38394.0
2022-03-14 13:25:00,37.0,37.02,36.97,37.0,43900.0,33.8979,33.9162,33.8704,33.8979,43900.0
2022-03-14 13:30:00,37.0,37.01,36.94,37.01,97843.0,33.8979,33.907,33.8429,33.907,97843.0
2022-03-14 13:35:00,37.0,37.02,36.95,36.97,62254.0,33.8979,33.9162,33.8521,33.8704,62254.0
2022-03-14 13:40:00,36.97,36.99,36.93,36.99,39989.0,33.8704,33.8887,33.8337,33.8887,39989.0
2022-03-14 13:45:00,37.0,37.0,36.92,36.93,46697.0,33.8979,33.8979,33.8246,33.8337,46697.0
2022-03-14 13:50:00,36.94,36.98,36.93,36.94,57241.0,33.8429,33.8795,33.8337,33.8429,57241.0
2022-03-14 13:55:00,36.93,37.04,36.92,37.03,78438.0,33.8337,33.9345,33.8246,33.9254,78438.0
2022-03-14 14:00:00,37.04,37.06,37.03,37.05,39660.0,33.9345,33.9528,33.9254,33.9437,39660.0
2022-03-14 14:05:00,37.06,37.15,37.06,37.14,26414.0,33.9528,34.0353,33.9528,34.0261,26414.0
2022-03-14 14:10:00,37.15,37.15,37.12,37.15,16343.0,34.0353,34.0353,34.0078,34.0353,16343.0
2022-03-14 14:15:00,37.15,37.16,37.11,37.12,28770.0,34.0353,34.0445,33.9986,34.0078,28770.0
2022-03-14 14:20:00,37.12,37.14,37.08,37.1,25654.0,34.0078,34.0261,33.9712,33.9895,25654.0
2022-03-14 14:25:00,37.11,37.14,37.09,37.14,17415.0,33.9986,34.0261,33.9803,34.0261,17415.0
2022-03-14 14:30:00,37.14,37.15,37.12,37.12,42717.0,34.0261,34.0353,34.0078,34.0078,42717.0
2022-03-14 14:35:00,37.13,37.15,37.12,37.14,42592.0,34.017,34.0353,34.0078,34.0261,42592.0
2022-03-14 14:40:00,37.14,37.15,37.09,37.11,31515.0,34.0261,34.0353,33.9803,33.9986,31515.0
2022-03-14 14:45:00,37.11,37.12,37.09,37.11,24716.0,33.9986,34.0078,33.9803,33.9986,24716.0
2022-03-14 14:50:00,37.12,37.15,37.1,37.12,84802.0,34.0078,34.0353,33.9895,34.0078,84802.0
2022-03-14 14:55:00,37.11,37.12,37.09,37.11,29574.0,33.9986,34.0078,33.9803,33.9986,29574.0
2022-03-14 15:00:00,37.11,37.15,37.09,37.14,61446.0,33.9986,34.0353,33.9803,34.0261,61446.0
2022-03-14 15:05:00,37.13,37.14,37.09,37.11,27445.0,34.017,34.0261,33.9803,33.9986,27445.0
2022-03-14 15:10:00,37.11,37.15,37.1,37.15,37433.0,33.9986,34.0353,33.9895,34.0353,37433.0
2022-03-14 15:15:00,37.16,37.17,37.13,37.15,50573.0,34.0445,34.0536,34.017,34.0353,50573.0
2022-03-14 15:20:00,37.14,37.16,37.12,37.16,54058.0,34.0261,34.0445,34.0078,34.0445,54058.0
2022-03-14 15:25:00,37.16,37.16,37.09,37.11,38904.0,34.0445,34.0445,33.9803,33.9986,38904.0
2022-03-14 15:30:00,37.11,37.12,36.98,37.01,62579.0,33.9986,34.0078,33.8795,33.907,62579.0
2022-03-14 15:35:00,37.02,37.04,36.98,37.03,60741.0,33.9162,33.9345,33.8795,33.9254,60741.0
2022-03-14 15:40:00,37.04,37.07,37.01,37.07,81897.0,33.9345,33.962,33.907,33.962,81897.0
2022-03-14 15:45:00,37.07,37.1,37.04,37.05,141763.0,33.962,33.9895,33.9345,33.9437,141763.0
2022-03-14 15:50:00,37.05,37.06,36.99,37.04,177855.0,33.9437,33.9528,33.8887,33.9345,177855.0
2022-03-14 15:55:00,37.05,37.05,37.03,37.04,344098.0,33.9437,33.9437,33.9254,33.9345,344098.0
2022-03-15 09:30:00,37.37,37.4,37.19,37.19,62800.0,34.2368,34.2643,34.0719,34.0719,62800.0
2022-03-15 09:35:00,37.2,37.4,37.2,37.39,52259.0,34.0811,34.2643,34.0811,34.2552,52259.0
2022-03-15 09:40:00,37.39,37.41,37.22,37.27,53547.0,34.2552,34.2735,34.0994,34.1452,53547.0
2022-03-15 09:45:00,37.28,37.41,37.26,37.39,61775.0,34.1544,34.2735,34.1361,34.2552,61775.0
2022-03-15 09:50:00,37.38,37.41,37.34,37.34,32228.0,34.246,34.2735,34.2094,34.2094,32228.0
2022-03-15 09:55:00,37.34,37.41,37.31,37.38,47095.0,34.2094,34.2735,34.1819,34.246,47095.0
2022-03-15 10:00:00,37.39,37.42,37.33,37.4,60872.0,34.2552,34.2827,34.2002,34.2643,60872.0
2022-03-15 10:05:00,37.4,37.42,37.28,37.36,35773.0,34.2643,34.2827,34.1544,34.2277,35773.0
2022-03-15 10:10:00,37.38,37.43,37.33,37.42,52367.0,34.246,34.2918,34.2002,34.2827,52367.0
2022-03-15 10:15:00,37.42,37.42,37.28,37.31,41214.0,34.2827,34.2827,34.1544,34.1819,41214.0
2022-03-15 10:20:00,37.33,37.45,37.32,37.45,39437.0,34.2002,34.3101,34.191,34.3101,39437.0
2022-03-15 10:25:00,37.45,37.51,37.38,37.39,83062.0,34.3101,34.3651,34.246,34.2552,83062.0
2022-03-15 10:30:00,37.4,37.41,37.35,37.39,42389.0,34.2643,34.2735,34.2185,34.2552,42389.0
2022-03-15 10:35:00,37.39,37.4,37.28,37.29,31817.0,34.2552,34.2643,34.1544,34.1636,31817.0
2022-03-15 10:40:00,37.3,37.3,37.2,37.25,41960.0,34.1727,34.1727,34.0811,34.1269,41960.0
2022-03-15 10:45:00,37.23,37.26,37.18,37.19,48313.0,34.1086,34.1361,34.0628,34.0719,48313.0
2022-03-15 10:50:00,37.19,37.26,37.18,37.21,53247.0,34.0719,34.1361,34.0628,34.0903,53247.0
2022-03-15 10:55:00,37.2,37.33,37.2,37.3,45667.0,34.0811,34.2002,34.0811,34.1727,45667.0
2022-03-15 11:00:00,37.3,37.38,37.28,37.35,62608.0,34.1727,34.246,34.1544,34.2185,62608.0
2022-03-15 11:05:00,37.35,37.41,37.35,37.4,28360.0,34.2185,34.2735,34.2185,34.2643,28360.0
2022-03-15 11:10:00,37.39,37.39,37.24,37.24,36141.0,34.2552,34.2552,34.1177,34.1177,36141.0
2022-03-15 11:15:00,37.24,37.29,37.24,37.26,40939.0,34.1177,34.1636,34.1177,34.1361,40939.0
2022-03-15 11:20:00,37.25,37.28,37.24,37.28,50115.0,34.1269,34.1544,34.1177,34.1544,50115.0
2022-03-15 11:25:00,37.27,37.31,37.2,37.25,109635.0,34.1452,34.1819,34.0811,34.1269,109635.0
2022-03-15 11:30:00,37.25,37.28,37.22,37.26,56690.0,34.1269,34.1544,34.0994,34.1361,56690.0
2022-03-15 11:35:00,37.26,37.32,37.25,37.29,55257.0,34.1361,34.191,34.1269,34.1636,55257.0
2022-03-15 11:40:00,37.28,37.3,37.24,37.29,39085.0,34.1544,34.1727,34.1177,34.1636,39085.0
2022-03-15 11:45:00,37.29,37.36,37.28,37.34,50911.0,34.1636,34.2277,34.1544,34.2094,50911.0
2022-03-15 11:50:00,37.35,37.38,37.31,37.31,165939.0,34.2185,34.246,34.1819,34.1819,165939.0
2022-03-15 11:55:00,37.32,37.32,37.23,37.24,43175.0,34.191,34.191,34.1086,34.1177,43175.0
2022-03-15 12:00:00,37.24,37.24,37.18,37.19,32655.0,34.1177,34.1177,34.0628,34.0719,32655.0
2022-03-15 12:05:00,37.19,37.25,37.14,37.25,29326.0,34.0719,34.1269,34.0261,34.1269,29326.0
2022-03-15 12:10:00,37.25,37.28,37.24,37.26,27439.0,34.1269,34.1544,34.1177,34.1361,27439.0
2022-03-15 12:15:00,37.26,37.29,37.23,37.27,52624.0,34.1361,34.1636,34.1086,34.1452,52624.0
2022-03-15 12:20:00,37.27,37.35,37.26,37.34,36132.0,34.1452,34.2185,34.1361,34.2094,36132.0
2022-03-15 12:25:00,37.33,37.34,37.29,37.3,19663.0,34.2002,34.2094,34.1636,34.1727,19663.0
2022-03-15 12:30:00,37.29,37.29,37.26,37.27,29890.0,34.1636,34.1636,34.1361,34.1452,29890.0
2022-03-15 12:35:00,37.27,37.31,37.27,37.3,24341.0,34.1452,34.1819,34.1452,34.1727,24341.0
2022-03-15 12:40:00,37.31,37.31,37.26,37.27,16324.0,34.1819,34.1819,34.1361,34.1452,16324.0
2022-03-15 12:45:00,37.26,37.26,37.2,37.23,21694.0,34.1361,34.1361,34.0811,34.1086,21694.0
2022-03-15 12:50:00,37.22,37.22,37.17,37.18,142508.0,34.0994,34.0994,34.0536,34.0628,142508.0
2022-03-15 12:55:00,37.18,37.21,37.17,37.2,40981.0,34.0628,34.0903,34.0536,34.0811,40981.0
2022-03-15 13:00:00,37.21,37.3,37.2,37.26,26246.0,34.0903,34.1727,34.0811,34.1361,26246.0
2022-03-15 13:05:00,37.26,37.26,37.23,37.26,9464.0,34.1361,34.1361,34.1086,34.1361,9464.0
2022-03-15 13:10:00,37.26,37.27,37.2,37.2,21515.0,34.1361,34.1452,34.0811,34.0811,21515.0
2022-03-15 13:15:00,37.21,37.25,37.2,37.25,12441.0,34.0903,34.1269,34.0811,34.1269,12441.0
2022-03-15 13:20:00,37.24,37.26,37.2,37.2,38176.0,34.1177,34.1361,34.0811,34.0811,38176.0
2022-03-15 13:25:00,37.22,37.23,37.13,37.13,31672.0,34.0994,34.1086,34.017,34.017,31672.0
2022-03-15 13:30:00,37.14,37.17,37.09,37.16,26002.0,34.0261,34.0536,33.9803,34.0445,26002.0
2022-03-15 13:35:00,37.16,37.17,37.14,37.16,12736.0,34.0445,34.0536,34.0261,34.0445,12736.0
2022-03-15 13:40:00,37.18,37.24,37.17,37.24,77429.0,34.0628,34.1177,34.0536,34.1177,77429.0
2022-03-15 13:45:00,37.24,37.25,37.21,37.23,27150.0,34.1177,34.1269,34.0903,34.1086,27150.0
2022-03-15 13:50:00,37.22,37.23,37.2,37.2,10362.0,34.0994,34.1086,34.0811,34.0811,10362.0
2022-03-15 13:55:00,37.2,37.3,37.2,37.3,14128.0,34.0811,34.1727,34.0811,34.1727,14128.0
2022-03-15 14:00:00,37.29,37.34,37.24,37.24,24512.0,34.1636,34.2094,34.1177,34.1177,24512.0
2022-03-15 14:05:00,37.25,37.29,37.25,37.29,28097.0,34.1269,34.1636,34.1269,34.1636,28097.0
2022-03-15 14:10:00,37.3,37.31,37.26,37.27,19387.0,34.1727,34.1819,34.1361,34.1452,19387.0
2022-03-15 14:15:00,37.27,37.27,37.18,37.18,52184.0,34.1452,34.1452,34.0628,34.0628,52184.0
2022-03-15 14:20:00,37.19,37.19,37.14,37.16,27851.0,34.0719,34.0719,34.0261,34.0445,27851.0
2022-03-15 14:25:00,37.16,37.19,37.15,37.16,16569.0,34.0445,34.0719,34.0353,34.0445,16569.0
2022-03-15 14:30:00,37.16,37.2,37.12,37.2,22837.0,34.0445,34.0811,34.0078,34.0811,22837.0
2022-03-15 14:35:00,37.2,37.2,37.17,37.2,17428.0,34.0811,34.0811,34.0536,34.0811,17428.0
2022-03-15 14:40:00,37.19,37.22,37.19,37.2,73957.0,34.0719,34.0994,34.0719,34.0811,73957.0
2022-03-15 14:45:00,37.2,37.28,37.19,37.27,48480.0,34.0811,34.1544,34.0719,34.1452,48480.0
2022-03-15 14:50:00,37.28,37.35,37.28,37.34,13254.0,34.1544,34.2185,34.1544,34.2094,13254.0
2022-03-15 14:55:00,37.34,37.38,37.31,37.38,16960.0,34.2094,34.246,34.1819,34.246,16960.0
2022-03-15 15:00:00,37.38,37.43,37.36,37.39,28276.0,34.246,34.2918,34.2277,34.2552,28276.0
2022-03-15 15:05:00,37.39,37.39,37.33,37.34,31880.0,34.2552,34.2552,34.2002,34.2094,31880.0
2022-03-15 15:10:00,37.35,37.37,37.32,37.33,38076.0,34.2185,34.2368,34.191,34.2002,38076.0
2022-03-15 15:15:00,37.33,37.39,37.31,37.38,47971.0,34.2002,34.2552,34.1819,34.246,47971.0
2022-03-15 15:20:00,37.37,37.38,37.3,37.3,62519.0,34.2368,34.246,34.1727,34.1727,62519.0
2022-03-15 15:25:00,37.3,37.33,37.28,37.29,90261.0,34.1727,34.2002,34.1544,34.1636,90261.0
2022-03-15 15:30:00,37.29,37.33,37.27,37.27,82669.0,34.1636,34.2002,34.1452,34.1452,82669.0
2022-03-15 15:35:00,37.27,37.32,37.27,37.3,64848.0,34.1452,34.191,34.1452,34.1727,64848.0
2022-03-15 15:40:00,37.31,37.32,37.25,37.31,57983.0,34.1819,34.191,34.1269,34.1819,57983.0
2022-03-15 15:45:00,37.31,37.38,37.28,37.38,96372.0,34.1819,34.246,34.1544,34.246,96372.0
2022-03-15 15:50:00,37.38,37.44,37.37,37.38,180715.0,34.246,34.301,34.2368,34.246,180715.0
2022-03-15 15:55:00,37.37,37.37,37.29,37.33,358572.0,34.2368,34.2368,34.1636,34.2002,358572.0
2022-03-16 09:30:00,37.21,37.39,37.21,37.36,134569.0,34.0903,34.2552,34.0903,34.2277,134569.0
2022-03-16 09:35:00,37.36,37.43,37.31,37.38,104241.0,34.2277,34.2918,34.1819,34.246,104241.0
2022-03-16 09:40:00,37.39,37.51,37.37,37.48,106673.0,34.2552,34.3651,34.2368,34.3376,106673.0
2022-03-16 09:45:00,37.48,37.61,37.47,37.5,92308.0,34.3376,34.4567,34.3285,34.356,92308.0
2022-03-16 09:50:00,37.51,37.57,37.39,37.39,99666.0,34.3651,34.4201,34.2552,34.2552,99666.0
2022-03-16 09:55:00,37.38,37.41,37.3,37.39,175014.0,34.246,34.2735,34.1727,34.2552,175014.0
2022-03-16 10:00:00,37.39,37.39,37.27,37.32,109709.0,34.2552,34.2552,34.1452,34.191,109709.0
2022-03-16 10:05:00,37.33,37.39,37.26,37.37,112854.0,34.2002,34.2552,34.1361,34.2368,112854.0
2022-03-16 10:10:00,37.37,37.48,37.37,37.43,263261.0,34.2368,34.3376,34.2368,34.2918,263261.0
2022-03-16 10:15:00,37.44,37.62,37.43,37.61,291668.0,34.301,34.4659,34.2918,34.4567,291668.0
2022-03-16 10:20:00,37.6,37.65,37.56,37.57,40319.0,34.4476,34.4934,34.4109,34.4201,40319.0
2022-03-16 10:25:00,37.57,37.58,37.44,37.44,49871.0,34.4201,34.4292,34.301,34.301,49871.0
2022-03-16 10:30:00,37.44,37.48,37.37,37.48,79104.0,34.301,34.3376,34.2368,34.3376,79104.0
2022-03-16 10:35:00,37.47,37.55,37.45,37.51,69996.0,34.3285,34.4018,34.3101,34.3651,69996.0
2022-03-16 10:40:00,37.51,37.53,37.4,37.53,63233.0,34.3651,34.3834,34.2643,34.3834,63233.0
2022-03-16 10:45:00,37.53,37.59,37.43,37.45,70953.0,34.3834,34.4384,34.2918,34.3101,70953.0
2022-03-16 10:50:00,37.45,37.51,37.44,37.5,43693.0,34.3101,34.3651,34.301,34.356,43693.0
2022-03-16 10:55:00,37.5,37.5,37.44,37.48,41225.0,34.356,34.356,34.301,34.3376,41225.0
2022-03-16 11:00:00,37.48,37.49,37.37,37.4,122630.0,34.3376,34.3468,34.2368,34.2643,122630.0
2022-03-16 11:05:00,37.39,37.57,37.37,37.55,107187.0,34.2552,34.4201,34.2368,34.4018,107187.0
2022-03-16 11:10:00,37.55,37.57,37.42,37.42,63322.0,34.4018,34.4201,34.2827,34.2827,63322.0
2022-03-16 11:15:00,37.42,37.46,37.38,37.41,63353.0,34.2827,34.3193,34.246,34.2735,63353.0
2022-03-16 11:20:00,37.42,37.51,37.41,37.45,126316.0,34.2827,34.3651,34.2735,34.3101,126316.0
2022-03-16 11:25:00,37.45,37.51,37.45,37.49,43300.0,34.3101,34.3651,34.3101,34.3468,43300.0
2022-03-16 11:30:00,37.48,37.53,37.48,37.51,56464.0,34.3376,34.3834,34.3376,34.3651,56464.0
2022-03-16 11:35:00,37.51,37.51,37.46,37.49,34337.0,34.3651,34.3651,34.3193,34.3468,34337.0
2022-03-16 11:40:00,37.48,37.51,37.46,37.48,41395.0,34.3376,34.3651,34.3193,34.3376,41395.0
2022-03-16 11:45:00,37.48,37.49,37.44,37.49,50779.0,34.3376,34.3468,34.301,34.3468,50779.0
2022-03-16 11:50:00,37.5,37.5,37.42,37.43,38283.0,34.356,34.356,34.2827,34.2918,38283.0
2022-03-16 11:55:00,37.42,37.44,37.42,37.44,27309.0,34.2827,34.301,34.2827,34.301,27309.0
2022-03-16 12:00:00,37.44,37.45,37.4,37.43,60004.0,34.301,34.3101,34.2643,34.2918,60004.0
2022-03-16 12:05:00,37.43,37.43,37.39,37.42,21317.0,34.2918,34.2918,34.2552,34.2827,21317.0
2022-03-16 12:10:00,37.41,37.42,37.4,37.41,29794.0,34.2735,34.2827,34.2643,34.2735,29794.0
2022-03-16 12:15:00,37.4,37.42,37.38,37.39,36903.0,34.2643,34.2827,34.246,34.2552,36903.0
2022-03-16 12:20:00,37.39,37.51,37.37,37.44,286296.0,34.2552,34.3651,34.2368,34.301,286296.0
2022-03-16 12:25:00,37.44,37.44,37.39,37.41,95101.0,34.301,34.301,34.2552,34.2735,95101.0
2022-03-16 12:30:00,37.41,37.47,37.4,37.45,70823.0,34.2735,34.3285,34.2643,34.3101,70823.0
2022-03-16 12:35:00,37.45,37.5,37.44,37.45,58407.0,34.3101,34.356,34.301,34.3101,58407.0
2022-03-16 12:40:00,37.44,37.48,37.43,37.47,36308.0,34.301,34.3376,34.2918,34.3285,36308.0
2022-03-16 12:45:00,37.46,37.47,37.35,37.38,42680.0,34.3193,34.3285,34.2185,34.246,42680.0
2022-03-16 12:50:00,37.38,37.43,37.38,37.39,34808.0,34.246,34.2918,34.246,34.2552,34808.0
2022-03-16 12:55:00,37.39,37.4,37.35,37.37,29533.0,34.2552,34.2643,34.2185,34.2368,29533.0
2022-03-16 13:00:00,37.37,37.45,37.36,37.42,28818.0,34.2368,34.3101,34.2277,34.2827,28818.0
2022-03-16 13:05:00,37.42,37.44,37.38,37.4,34581.0,34.2827,34.301,34.246,34.2643,34581.0
2022-03-16 13:10:00,37.4,37.49,37.38,37.47,28924.0,34.2643,34.3468,34.246,34.3285,28924.0
2022-03-16 13:15:00,37.48,37.53,37.47,37.5,36791.0,34.3376,34.3834,34.3285,34.356,36791.0
2022-03-16 13:20:00,37.5,37.51,37.41,37.45,91715.0,34.356,34.3651,34.2735,34.3101,91715.0
2022-03-16 13:25:00,37.44,37.48,37.41,37.45,63744.0,34.301,34.3376,34.2735,34.3101,63744.0
2022-03-16 13:30:00,37.45,37.49,37.43,37.45,38091.0,34.3101,34.3468,34.2918,34.3101,38091.0
2022-03-16 13:35:00,37.45,37.46,37.42,37.44,33166.0,34.3101,34.3193,34.2827,34.301,33166.0
2022-03-16 13:40:00,37.44,37.44,37.38,37.4,30681.0,34.301,34.301,34.246,34.2643,30681.0
2022-03-16 13:45:00,37.4,37.41,37.36,37.38,33692.0,34.2643,34.2735,34.2277,34.246,33692.0
2022-03-16 13:50:00,37.37,37.4,37.34,37.39,45983.0,34.2368,34.2643,34.2094,34.2552,45983.0
2022-03-16 13:55:00,37.39,37.41,37.36,37.36,23991.0,34.2552,34.2735,34.2277,34.2277,23991.0
2022-03-16 14:00:00,37.36,37.37,37.08,37.09,63705.0,34.2277,34.2368,33.9712,33.9803,63705.0
2022-03-16 14:05:00,37.09,37.27,37.02,37.04,393106.0,33.9803,34.1452,33.9162,33.9345,393106.0
2022-03-16 14:10:00,37.01,37.07,36.8,36.82,197263.0,33.907,33.962,33.7146,33.733,197263.0
2022-03-16 14:15:00,36.82,37.01,36.76,36.91,296146.0,33.733,33.907,33.678,33.8154,296146.0
2022-03-16 14:20:00,36.91,36.92,36.83,36.84,95018.0,33.8154,33.8246,33.7421,33.7513,95018.0
2022-03-16 14:25:00,36.84,36.97,36.84,36.91,47136.0,33.7513,33.8704,33.7513,33.8154,47136.0
2022-03-16 14:30:00,36.9,36.92,36.81,36.87,72907.0,33.8063,33.8246,33.7238,33.7788,72907.0
2022-03-16 14:35:00,36.87,36.99,36.84,36.96,39980.0,33.7788,33.8887,33.7513,33.8612,39980.0
2022-03-16 14:40:00,36.96,37.08,36.95,37.04,61617.0,33.8612,33.9712,33.8521,33.9345,61617.0
2022-03-16 14:45:00,37.04,37.09,36.98,37.0,72231.0,33.9345,33.9803,33.8795,33.8979,72231.0
2022-03-16 14:50:00,37.01,37.1,36.97,37.06,54965.0,33.907,33.9895,33.8704,33.9528,54965.0
2022-03-16 14:55:00,37.06,37.16,37.06,37.09,83296.0,33.9528,34.0445,33.9528,33.9803,83296.0
2022-03-16 15:00:00,37.1,37.15,37.04,37.14,48955.0,33.9895,34.0353,33.9345,34.0261,48955.0
2022-03-16 15:05:00,37.14,37.2,37.06,37.08,61381.0,34.0261,34.0811,33.9528,33.9712,61381.0
2022-03-16 15:10:00,37.08,37.15,37.07,37.14,32829.0,33.9712,34.0353,33.962,34.0261,32829.0
2022-03-16 15:15:00,37.14,37.23,37.08,37.23,47993.0,34.0261,34.1086,33.9712,34.1086,47993.0
2022-03-16 15:20:00,37.23,37.33,37.22,37.3,49720.0,34.1086,34.2002,34.0994,34.1727,49720.0
2022-03-16 15:25:00,37.31,37.35,37.29,37.34,58125.0,34.1819,34.2185,34.1636,34.2094,58125.0
2022-03-16 15:30:00,37.34,37.34,37.24,37.25,60441.0,34.2094,34.2094,34.1177,34.1269,60441.0
2022-03-16 15:35:00,37.25,37.29,37.21,37.29,35469.0,34.1269,34.1636,34.0903,34.1636,35469.0
2022-03-16 15:40:00,37.28,37.28,37.21,37.25,82939.0,34.1544,34.1544,34.0903,34.1269,82939.0
2022-03-16 15:45:00,37.25,37.39,37.23,37.38,111423.0,34.1269,34.2552,34.1086,34.246,111423.0
2022-03-16 15:50:00,37.38,37.42,37.37,37.38,144198.0,34.246,34.2827,34.2368,34.246,144198.0
2022-03-16 15:55:00,37.38,37.48,37.35,37.47,422057.0,34.246,34.3376,34.2185,34.3285,422057.0
2022-03-17 09:30:00,37.43,37.67,37.43,37.59,80138.0,34.2918,34.5117,34.2918,34.4384,80138.0
2022-03-17 09:35:00,37.59,37.64,37.57,37.59,56053.0,34.4384,34.4842,34.4201,34.4384,56053.0
2022-03-17 09:40:00,37.59,37.64,37.53,37.58,57280.0,34.4384,34.4842,34.3834,34.4292,57280.0
2022-03-17 09:45:00,37.58,37.76,37.57,37.76,89135.0,34.4292,34.5942,34.4201,34.5942,89135.0
2022-03-17 09:50:00,37.77,37.8,37.61,37.62,60312.0,34.6033,34.6308,34.4567,34.4659,60312.0
2022-03-17 09:55:00,37.63,37.78,37.62,37.78,67770.0,34.4751,34.6125,34.4659,34.6125,67770.0
2022-03-17 10:00:00,37.78,37.87,37.74,37.74,111895.0,34.6125,34.6949,34.5758,34.5758,111895.0
2022-03-17 10:05:00,37.74,37.88,37.74,37.87,43725.0,34.5758,34.7041,34.5758,34.6949,43725.0
2022-03-17 10:10:00,37.87,37.97,37.85,37.91,55274.0,34.6949,34.7865,34.6766,34.7316,55274.0
2022-03-17 10:15:00,37.92,37.94,37.86,37.86,32083.0,34.7407,34.7591,34.6858,34.6858,32083.0
2022-03-17 10:20:00,37.86,37.88,37.8,37.84,18745.0,34.6858,34.7041,34.6308,34.6674,18745.0
2022-03-17 10:25:00,37.83,37.83,37.77,37.77,42659.0,34.6583,34.6583,34.6033,34.6033,42659.0
2022-03-17 10:30:00,37.77,37.79,37.72,37.77,35919.0,34.6033,34.6216,34.5575,34.6033,35919.0
2022-03-17 10:35:00,37.79,37.83,37.78,37.8,22360.0,34.6216,34.6583,34.6125,34.6308,22360.0
2022-03-17 10:40:00,37.79,37.8,37.73,37.79,42458.0,34.6216,34.6308,34.5667,34.6216,42458.0
2022-03-17 10:45:00,37.79,37.8,37.69,37.75,36125.0,34.6216,34.6308,34.53,34.585,36125.0
2022-03-17 10:50:00,37.75,37.77,37.72,37.75,27409.0,34.585,34.6033,34.5575,34.585,27409.0
2022-03-17 10:55:00,37.75,37.79,37.73,37.78,39632.0,34.585,34.6216,34.5667,34.6125,39632.0
2022-03-17 11:00:00,37.79,37.83,37.77,37.77,41358.0,34.6216,34.6583,34.6033,34.6033,41358.0
2022-03-17 11:05:00,37.77,37.83,37.75,37.8,46501.0,34.6033,34.6583,34.585,34.6308,46501.0
2022-03-17 11:10:00,37.8,37.81,37.76,37.78,22194.0,34.6308,34.64,34.5942,34.6125,22194.0
2022-03-17 11:15:00,37.78,37.81,37.77,37.77,28813.0,34.6125,34.64,34.6033,34.6033,28813.0
2022-03-17 11:20:00,37.77,37.81,37.77,37.8,19846.0,34.6033,34.64,34.6033,34.6308,19846.0
2022-03-17 11:25:00,37.81,37.82,37.77,37.78,19903.0,34.64,34.6491,34.6033,34.6125,19903.0
2022-03-17 11:30:00,37.77,37.82,37.76,37.8,22565.0,34.6033,34.6491,34.5942,34.6308,22565.0
2022-03-17 11:35:00,37.81,37.84,37.79,37.84,18076.0,34.64,34.6674,34.6216,34.6674,18076.0
2022-03-17 11:40:00,37.84,37.84,37.81,37.83,26892.0,34.6674,34.6674,34.64,34.6583,26892.0
2022-03-17 11:45:00,37.84,37.86,37.78,37.81,37833.0,34.6674,34.6858,34.6125,34.64,37833.0
2022-03-17 11:50:00,37.81,37.86,37.81,37.85,19820.0,34.64,34.6858,34.64,34.6766,19820.0
2022-03-17 11:55:00,37.85,37.89,37.85,37.89,26415.0,34.6766,34.7133,34.6766,34.7133,26415.0
2022-03-17 12:00:00,37.9,37.94,37.88,37.89,32702.0,34.7224,34.7591,34.7041,34.7133,32702.0
2022-03-17 12:05:00,37.89,37.95,37.89,37.9,21833.0,34.7133,34.7682,34.7133,34.7224,21833.0
2022-03-17 12:10:00,37.9,37.92,37.87,37.89,18135.0,34.7224,34.7407,34.6949,34.7133,18135.0
2022-03-17 12:15:00,37.89,37.92,37.86,37.91,21192.0,34.7133,34.7407,34.6858,34.7316,21192.0
2022-03-17 12:20:00,37.91,37.97,37.9,37.95,14801.0,34.7316,34.7865,34.7224,34.7682,14801.0
2022-03-17 12:25:00,37.96,37.96,37.91,37.93,33917.0,34.7774,34.7774,34.7316,34.7499,33917.0
2022-03-17 12:30:00,37.94,37.95,37.91,37.92,23035.0,34.7591,34.7682,34.7316,34.7407,23035.0
2022-03-17 12:35:00,37.92,37.98,37.92,37.96,98840.0,34.7407,34.7957,34.7407,34.7774,98840.0
2022-03-17 12:40:00,37.98,37.99,37.94,37.97,24957.0,34.7957,34.8049,34.7591,34.7865,24957.0
2022-03-17 12:45:00,37.97,37.98,37.93,37.95,20802.0,34.7865,34.7957,34.7499,34.7682,20802.0
2022-03-17 12:50:00,37.95,38.0,37.92,37.98,51644.0,34.7682,34.814,34.7407,34.7957,51644.0
2022-03-17 12:55:00,37.99,38.01,37.97,38.01,25158.0,34.8049,34.8232,34.7865,34.8232,25158.0
2022-03-17 13:00:00,38.01,38.01,37.97,37.99,18560.0,34.8232,34.8232,34.7865,34.8049,18560.0
2022-03-17 13:05:00,38.0,38.0,37.95,37.97,16010.0,34.814,34.814,34.7682,34.7865,16010.0
2022-03-17 13:10:00,37.96,37.97,37.91,37.93,42866.0,34.7774,34.7865,34.7316,34.7499,42866.0
2022-03-17 13:15:00,37.93,37.95,37.91,37.94,36144.0,34.7499,34.7682,34.7316,34.7591,36144.0
2022-03-17 13:20:00,37.94,37.98,37.94,37.95,18708.0,34.7591,34.7957,34.7591,34.7682,18708.0
2022-03-17 13:25:00,37.95,38.02,37.93,38.0,90669.0,34.7682,34.8324,34.7499,34.814,90669.0
2022-03-17 13:30:00,38.0,38.06,37.99,38.05,32879.0,34.814,34.869,34.8049,34.8598,32879.0
2022-03-17 13:35:00,38.05,38.06,37.99,38.02,44332.0,34.8598,34.869,34.8049,34.8324,44332.0
2022-03-17 13:40:00,38.01,38.1,38.01,38.07,50967.0,34.8232,34.9056,34.8232,34.8782,50967.0
2022-03-17 13:45:00,38.08,38.09,38.06,38.08,26617.0,34.8873,34.8965,34.869,34.8873,26617.0
2022-03-17 13:50:00,38.07,38.11,38.06,38.08,29467.0,34.8782,34.9148,34.869,34.8873,29467.0
2022-03-17 13:55:00,38.08,38.1,38.05,38.06,28822.0,34.8873,34.9056,34.8598,34.869,28822.0
2022-03-17 14:00:00,38.07,38.08,38.02,38.04,24084.0,34.8782,34.8873,34.8324,34.8507,24084.0
2022-03-17 14:05:00,38.04,38.07,38.0,38.0,24558.0,34.8507,34.8782,34.814,34.814,24558.0
2022-03-17 14:10:00,38.01,38.02,37.97,38.0,27703.0,34.8232,34.8324,34.7865,34.814,27703.0
2022-03-17 14:15:00,37.99,38.01,37.99,38.01,21914.0,34.8049,34.8232,34.8049,34.8232,21914.0
2022-03-17 14:20:00,38.0,38.0,37.92,37.92,36224.0,34.814,34.814,34.7407,34.7407,36224.0
2022-03-17 14:25:00,37.93,37.97,37.91,37.95,30903.0,34.7499,34.7865,34.7316,34.7682,30903.0
2022-03-17 14:30:00,37.95,37.97,37.94,37.97,30958.0,34.7682,34.7865,34.7591,34.7865,30958.0
2022-03-17 14:35:00,37.97,37.98,37.94,37.95,25499.0,34.7865,34.7957,34.7591,34.7682,25499.0
2022-03-17 14:40:00,37.95,37.96,37.89,37.93,34287.0,34.7682,34.7774,34.7133,34.7499,34287.0
2022-03-17 14:45:00,37.94,37.97,37.93,37.97,31893.0,34.7591,34.7865,34.7499,34.7865,31893.0
2022-03-17 14:50:00,37.97,37.99,37.91,37.92,36259.0,34.7865,34.8049,34.7316,34.7407,36259.0
2022-03-17 14:55:00,37.93,37.94,37.9,37.92,23583.0,34.7499,34.7591,34.7224,34.7407,23583.0
2022-03-17 15:00:00,37.91,37.94,37.88,37.93,42997.0,34.7316,34.7591,34.7041,34.7499,42997.0
2022-03-17 15:05:00,37.93,37.93,37.88,37.91,26776.0,34.7499,34.7499,34.7041,34.7316,26776.0
2022-03-17 15:10:00,37.91,37.92,37.86,37.9,50837.0,34.7316,34.7407,34.6858,34.7224,50837.0
2022-03-17 15:15:00,37.9,37.93,37.88,37.93,34685.0,34.7224,34.7499,34.7041,34.7499,34685.0
2022-03-17 15:20:00,37.92,37.93,37.86,37.86,43221.0,34.7407,34.7499,34.6858,34.6858,43221.0
2022-03-17 15:25:00,37.87,37.9,37.85,37.87,39597.0,34.6949,34.7224,34.6766,34.6949,39597.0
2022-03-17 15:30:00,37.87,37.87,37.81,37.82,65553.0,34.6949,34.6949,34.64,34.6491,65553.0
2022-03-17 15:35:00,37.82,37.85,37.79,37.8,48679.0,34.6491,34.6766,34.6216,34.6308,48679.0
2022-03-17 15:40:00,37.81,37.89,37.81,37.89,98060.0,34.64,34.7133,34.64,34.7133,98060.0
2022-03-17 15:45:00,37.88,37.92,37.87,37.91,79614.0,34.7041,34.7407,34.6949,34.7316,79614.0
2022-03-17 15:50:00,37.9,37.9,37.84,37.88,230424.0,34.7224,34.7224,34.6674,34.7041,230424.0
2022-03-17 15:55:00,37.87,37.87,37.78,37.8,419426.0,34.6949,34.6949,34.6125,34.6308,419426.0
2022-03-18 09:30:00,37.79,37.79,37.44,37.5,919646.0,34.6216,34.6216,34.301,34.356,919646.0
2022-03-18 09:35:00,37.49,37.61,37.47,37.56,86453.0,34.3468,34.4567,34.3285,34.4109,86453.0
2022-03-18 09:40:00,37.56,37.67,37.51,37.66,52697.0,34.4109,34.5117,34.3651,34.5025,52697.0
2022-03-18 09:45:00,37.65,37.73,37.58,37.64,62262.0,34.4934,34.5667,34.4292,34.4842,62262.0
2022-03-18 09:50:00,37.63,37.76,37.63,37.72,35425.0,34.4751,34.5942,34.4751,34.5575,35425.0
2022-03-18 09:55:00,37.72,37.72,37.59,37.62,14728.0,34.5575,34.5575,34.4384,34.4659,14728.0
2022-03-18 10:00:00,37.63,37.67,37.51,37.51,28070.0,34.4751,34.5117,34.3651,34.3651,28070.0
2022-03-18 10:05:00,37.51,37.56,37.45,37.48,27053.0,34.3651,34.4109,34.3101,34.3376,27053.0
2022-03-18 10:10:00,37.48,37.6,37.48,37.5,41677.0,34.3376,34.4476,34.3376,34.356,41677.0
2022-03-18 10:15:00,37.51,37.58,37.5,37.58,18472.0,34.3651,34.4292,34.356,34.4292,18472.0
2022-03-18 10:20:00,37.58,37.72,37.58,37.68,136721.0,34.4292,34.5575,34.4292,34.5209,136721.0
2022-03-18 10:25:00,37.67,37.69,37.58,37.6,11735.0,34.5117,34.53,34.4292,34.4476,11735.0
2022-03-18 10:30:00,37.59,37.68,37.57,37.66,25621.0,34.4384,34.5209,34.4201,34.5025,25621.0
2022-03-18 10:35:00,37.66,37.78,37.66,37.76,20758.0,34.5025,34.6125,34.5025,34.5942,20758.0
2022-03-18 10:40:00,37.76,37.77,37.71,37.72,22774.0,34.5942,34.6033,34.5483,34.5575,22774.0
2022-03-18 10:45:00,37.71,37.77,37.69,37.73,70470.0,34.5483,34.6033,34.53,34.5667,70470.0
2022-03-18 10:50:00,37.74,37.79,37.74,37.79,29030.0,34.5758,34.6216,34.5758,34.6216,29030.0
2022-03-18 10:55:00,37.79,37.8,37.71,37.71,21384.0,34.6216,34.6308,34.5483,34.5483,21384.0
2022-03-18 11:00:00,37.71,37.78,37.71,37.78,31737.0,34.5483,34.6125,34.5483,34.6125,31737.0
2022-03-18 11:05:00,37.77,37.81,37.74,37.77,38007.0,34.6033,34.64,34.5758,34.6033,38007.0
2022-03-18 11:10:00,37.78,37.81,37.76,37.76,28735.0,34.6125,34.64,34.5942,34.5942,28735.0
2022-03-18 11:15:00,37.76,37.8,37.72,37.79,32923.0,34.5942,34.6308,34.5575,34.6216,32923.0
2022-03-18 11:20:00,37.79,37.79,37.7,37.7,39412.0,34.6216,34.6216,34.5392,34.5392,39412.0
2022-03-18 11:25:00,37.7,37.72,37.67,37.67,20620.0,34.5392,34.5575,34.5117,34.5117,20620.0
2022-03-18 11:30:00,37.66,37.67,37.62,37.62,13713.0,34.5025,34.5117,34.4659,34.4659,13713.0
2022-03-18 11:35:00,37.61,37.68,37.59,37.61,36871.0,34.4567,34.5209,34.4384,34.4567,36871.0
2022-03-18 11:40:00,37.61,37.61,37.56,37.57,14676.0,34.4567,34.4567,34.4109,34.4201,14676.0
2022-03-18 11:45:00,37.57,37.59,37.54,37.55,15780.0,34.4201,34.4384,34.3926,34.4018,15780.0
2022-03-18 11:50:00,37.56,37.58,37.51,37.52,49722.0,34.4109,34.4292,34.3651,34.3743,49722.0
2022-03-18 11:55:00,37.54,37.59,37.51,37.58,23717.0,34.3926,34.4384,34.3651,34.4292,23717.0
2022-03-18 12:00:00,37.58,37.58,37.53,37.53,12903.0,34.4292,34.4292,34.3834,34.3834,12903.0
2022-03-18 12:05:00,37.53,37.55,37.5,37.52,27700.0,34.3834,34.4018,34.356,34.3743,27700.0
2022-03-18 12:10:00,37.52,37.56,37.49,37.53,25496.0,34.3743,34.4109,34.3468,34.3834,25496.0
2022-03-18 12:15:00,37.52,37.58,37.52,37.54,14856.0,34.3743,34.4292,34.3743,34.3926,14856.0
2022-03-18 12:20:00,37.54,37.65,37.54,37.64,17520.0,34.3926,34.4934,34.3926,34.4842,17520.0
2022-03-18 12:25:00,37.65,37.68,37.64,37.67,24239.0,34.4934,34.5209,34.4842,34.5117,24239.0
2022-03-18 12:30:00,37.67,37.67,37.62,37.64,19826.0,34.5117,34.5117,34.4659,34.4842,19826.0
2022-03-18 12:35:00,37.65,37.68,37.63,37.64,32044.0,34.4934,34.5209,34.4751,34.4842,32044.0
2022-03-18 12:40:00,37.63,37.66,37.62,37.64,18530.0,34.4751,34.5025,34.4659,34.4842,18530.0
2022-03-18 12:45:00,37.63,37.64,37.56,37.59,25706.0,34.4751,34.4842,34.4109,34.4384,25706.0
2022-03-18 12:50:00,37.58,37.59,37.56,37.59,13547.0,34.4292,34.4384,34.4109,34.4384,13547.0
2022-03-18 12:55:00,37.59,37.61,37.55,37.55,32671.0,34.4384,34.4567,34.4018,34.4018,32671.0
2022-03-18 13:00:00,37.55,37.57,37.53,37.53,33680.0,34.4018,34.4201,34.3834,34.3834,33680.0
2022-03-18 13:05:00,37.53,37.68,37.52,37.67,42877.0,34.3834,34.5209,34.3743,34.5117,42877.0
2022-03-18 13:10:00,37.68,37.68,37.63,37.65,25785.0,34.5209,34.5209,34.4751,34.4934,25785.0
2022-03-18 13:15:00,37.64,37.64,37.55,37.55,56803.0,34.4842,34.4842,34.4018,34.4018,56803.0
2022-03-18 13:20:00,37.56,37.65,37.54,37.65,80993.0,34.4109,34.4934,34.3926,34.4934,80993.0
2022-03-18 13:25:00,37.65,37.73,37.65,37.73,21432.0,34.4934,34.5667,34.4934,34.5667,21432.0
2022-03-18 13:30:00,37.73,37.74,37.62,37.64,64650.0,34.5667,34.5758,34.4659,34.4842,64650.0
2022-03-18 13:35:00,37.64,37.72,37.63,37.7,28628.0,34.4842,34.5575,34.4751,34.5392,28628.0
2022-03-18 13:40:00,37.69,37.76,37.69,37.75,29915.0,34.53,34.5942,34.53,34.585,29915.0
2022-03-18 13:45:00,37.75,37.8,37.74,37.78,34752.0,34.585,34.6308,34.5758,34.6125,34752.0
2022-03-18 13:50:00,37.78,37.81,37.77,37.79,18177.0,34.6125,34.64,34.6033,34.6216,18177.0
2022-03-18 13:55:00,37.79,37.82,37.75,37.77,40596.0,34.6216,34.6491,34.585,34.6033,40596.0
2022-03-18 14:00:00,37.77,37.79,37.74,37.74,13499.0,34.6033,34.6216,34.5758,34.5758,13499.0
2022-03-18 14:05:00,37.74,37.76,37.72,37.75,16849.0,34.5758,34.5942,34.5575,34.585,16849.0
2022-03-18 14:10:00,37.75,37.82,37.74,37.77,35292.0,34.585,34.6491,34.5758,34.6033,35292.0
2022-03-18 14:15:00,37.77,37.81,37.76,37.79,20128.0,34.6033,34.64,34.5942,34.6216,20128.0
2022-03-18 14:20:00,37.79,37.79,37.74,37.76,34029.0,34.6216,34.6216,34.5758,34.5942,34029.0
2022-03-18 14:25:00,37.76,37.81,37.76,37.81,22970.0,34.5942,34.64,34.5942,34.64,22970.0
2022-03-18 14:30:00,37.82,37.83,37.79,37.8,44255.0,34.6491,34.6583,34.6216,34.6308,44255.0
2022-03-18 14:35:00,37.8,37.83,37.75,37.75,35616.0,34.6308,34.6583,34.585,34.585,35616.0
2022-03-18 14:40:00,37.75,37.76,37.71,37.72,31565.0,34.585,34.5942,34.5483,34.5575,31565.0
2022-03-18 14:45:00,37.73,37.75,37.72,37.73,18057.0,34.5667,34.585,34.5575,34.5667,18057.0
2022-03-18 14:50:00,37.73,37.77,37.72,37.77,20340.0,34.5667,34.6033,34.5575,34.6033,20340.0
2022-03-18 14:55:00,37.76,37.76,37.74,37.75,22438.0,34.5942,34.5942,34.5758,34.585,22438.0
2022-03-18 15:00:00,37.75,37.77,37.73,37.76,30498.0,34.585,34.6033,34.5667,34.5942,30498.0
2022-03-18 15:05:00,37.75,37.76,37.73,37.76,43196.0,34.585,34.5942,34.5667,34.5942,43196.0
2022-03-18 15:10:00,37.76,37.78,37.74,37.77,58698.0,34.5942,34.6125,34.5758,34.6033,58698.0
2022-03-18 15:15:00,37.77,37.79,37.74,37.77,46902.0,34.6033,34.6216,34.5758,34.6033,46902.0
2022-03-18 15:20:00,37.78,37.82,37.77,37.8,43725.0,34.6125,34.6491,34.6033,34.6308,43725.0
2022-03-18 15:25:00,37.79,37.81,37.75,37.77,111177.0,34.6216,34.64,34.585,34.6033,111177.0
2022-03-18 15:30:00,37.77,37.89,37.75,37.83,73821.0,34.6033,34.7133,34.585,34.6583,73821.0
2022-03-18 15:35:00,37.83,37.83,37.75,37.76,65025.0,34.6583,34.6583,34.585,34.5942,65025.0
2022-03-18 15:40:00,37.76,37.85,37.74,37.84,72548.0,34.5942,34.6766,34.5758,34.6674,72548.0
2022-03-18 15:45:00,37.84,37.88,37.82,37.84,94315.0,34.6674,34.7041,34.6491,34.6674,94315.0
2022-03-18 15:50:00,37.84,37.92,37.8,37.82,334538.0,34.6674,34.7407,34.6308,34.6491,334538.0
2022-03-18 15:55:00,37.82,37.83,37.73,37.81,815189.0,34.6491,34.6583,34.5667,34.64,815189.0
2022-03-21 09:30:00,37.8,37.98,37.72,37.89,105250.0,34.6308,34.7957,34.5575,34.7133,105250.0
2022-03-21 09:35:00,37.9,38.14,37.9,38.07,31156.0,34.7224,34.9423,34.7224,34.8782,31156.0
2022-03-21 09:40:00,38.07,38.11,37.92,37.93,48951.0,34.8782,34.9148,34.7407,34.7499,48951.0
2022-03-21 09:45:00,37.93,38.06,37.93,38.02,30951.0,34.7499,34.869,34.7499,34.8324,30951.0
2022-03-21 09:50:00,37.99,38.05,37.96,37.98,24601.0,34.8049,34.8598,34.7774,34.7957,24601.0
2022-03-21 09:55:00,37.98,38.02,37.85,37.86,34058.0,34.7957,34.8324,34.6766,34.6858,34058.0
2022-03-21 10:00:00,37.86,37.96,37.84,37.93,29622.0,34.6858,34.7774,34.6674,34.7499,29622.0
2022-03-21 10:05:00,37.91,37.96,37.87,37.91,18647.0,34.7316,34.7774,34.6949,34.7316,18647.0
2022-03-21 10:10:00,37.91,37.92,37.83,37.86,24363.0,34.7316,34.7407,34.6583,34.6858,24363.0
2022-03-21 10:15:00,37.85,37.95,37.83,37.92,39585.0,34.6766,34.7682,34.6583,34.7407,39585.0
2022-03-21 10:20:00,37.91,37.95,37.89,37.91,19397.0,34.7316,34.7682,34.7133,34.7316,19397.0
2022-03-21 10:25:00,37.9,37.97,37.85,37.96,26104.0,34.7224,34.7865,34.6766,34.7774,26104.0
2022-03-21 10:30:00,37.97,37.98,37.86,37.93,20719.0,34.7865,34.7957,34.6858,34.7499,20719.0
2022-03-21 10:35:00,37.93,37.93,37.79,37.79,17526.0,34.7499,34.7499,34.6216,34.6216,17526.0
2022-03-21 10:40:00,37.78,37.83,37.76,37.83,22378.0,34.6125,34.6583,34.5942,34.6583,22378.0
2022-03-21 10:45:00,37.83,37.83,37.76,37.76,29624.0,34.6583,34.6583,34.5942,34.5942,29624.0
2022-03-21 10:50:00,37.76,37.77,37.72,37.76,33961.0,34.5942,34.6033,34.5575,34.5942,33961.0
2022-03-21 10:55:00,37.76,37.79,37.74,37.76,24996.0,34.5942,34.6216,34.5758,34.5942,24996.0
2022-03-21 11:00:00,37.76,37.84,37.75,37.84,35912.0,34.5942,34.6674,34.585,34.6674,35912.0
2022-03-21 11:05:00,37.84,37.86,37.74,37.74,31588.0,34.6674,34.6858,34.5758,34.5758,31588.0
2022-03-21 11:10:00,37.75,37.79,37.73,37.75,38455.0,34.585,34.6216,34.5667,34.585,38455.0
2022-03-21 11:15:00,37.75,37.8,37.74,37.75,24766.0,34.585,34.6308,34.5758,34.585,24766.0
2022-03-21 11:20:00,37.75,37.75,37.68,37.72,10733.0,34.585,34.585,34.5209,34.5575,10733.0
2022-03-21 11:25:00,37.72,37.75,37.71,37.75,17212.0,34.5575,34.585,34.5483,34.585,17212.0
2022-03-21 11:30:00,37.75,37.79,37.75,37.77,12237.0,34.585,34.6216,34.585,34.6033,12237.0
2022-03-21 11:35:00,37.76,37.76,37.69,37.71,21939.0,34.5942,34.5942,34.53,34.5483,21939.0
2022-03-21 11:40:00,37.7,37.73,37.65,37.66,12519.0,34.5392,34.5667,34.4934,34.5025,12519.0
2022-03-21 11:45:00,37.66,37.69,37.66,37.67,6979.0,34.5025,34.53,34.5025,34.5117,6979.0
2022-03-21 11:50:00,37.66,37.68,37.61,37.62,19358.0,34.5025,34.5209,34.4567,34.4659,19358.0
2022-03-21 11:55:00,37.6,37.63,37.58,37.61,17890.0,34.4476,34.4751,34.4292,34.4567,17890.0
2022-03-21 12:00:00,37.61,37.63,37.57,37.61,15060.0,34.4567,34.4751,34.4201,34.4567,15060.0
2022-03-21 12:05:00,37.62,37.65,37.57,37.63,25661.0,34.4659,34.4934,34.4201,34.4751,25661.0
2022-03-21 12:10:00,37.63,37.67,37.61,37.63,22065.0,34.4751,34.5117,34.4567,34.4751,22065.0
2022-03-21 12:15:00,37.64,37.66,37.61,37.65,10093.0,34.4842,34.5025,34.4567,34.4934,10093.0
2022-03-21 12:20:00,37.65,37.67,37.64,37.66,16451.0,34.4934,34.5117,34.4842,34.5025,16451.0
2022-03-21 12:25:00,37.65,37.65,37.62,37.63,13403.0,34.4934,34.4934,34.4659,34.4751,13403.0
2022-03-21 12:30:00,37.63,37.63,37.47,37.54,49952.0,34.4751,34.4751,34.3285,34.3926,49952.0
2022-03-21 12:35:00,37.54,37.59,37.5,37.58,19537.0,34.3926,34.4384,34.356,34.4292,19537.0
2022-03-21 12:40:00,37.58,37.61,37.57,37.61,9233.0,34.4292,34.4567,34.4201,34.4567,9233.0
2022-03-21 12:45:00,37.61,37.61,37.57,37.61,19169.0,34.4567,34.4567,34.4201,34.4567,19169.0
2022-03-21 12:50:00,37.6,37.6,37.52,37.53,18140.0,34.4476,34.4476,34.3743,34.3834,18140.0
2022-03-21 12:55:00,37.52,37.56,37.51,37.54,18253.0,34.3743,34.4109,34.3651,34.3926,18253.0
2022-03-21 13:00:00,37.54,37.58,37.52,37.54,26019.0,34.3926,34.4292,34.3743,34.3926,26019.0
2022-03-21 13:05:00,37.54,37.58,37.53,37.57,15352.0,34.3926,34.4292,34.3834,34.4201,15352.0
2022-03-21 13:10:00,37.56,37.59,37.54,37.57,29105.0,34.4109,34.4384,34.3926,34.4201,29105.0
2022-03-21 13:15:00,37.56,37.6,37.55,37.58,21748.0,34.4109,34.4476,34.4018,34.4292,21748.0
2022-03-21 13:20:00,37.58,37.62,37.57,37.61,14199.0,34.4292,34.4659,34.4201,34.4567,14199.0
2022-03-21 13:25:00,37.61,37.63,37.6,37.61,8534.0,34.4567,34.4751,34.4476,34.4567,8534.0
2022-03-21 13:30:00,37.6,37.64,37.6,37.62,12525.0,34.4476,34.4842,34.4476,34.4659,12525.0
2022-03-21 13:35:00,37.62,37.66,37.62,37.65,19309.0,34.4659,34.5025,34.4659,34.4934,19309.0
2022-03-21 13:40:00,37.64,37.64,37.59,37.61,20256.0,34.4842,34.4842,34.4384,34.4567,20256.0
2022-03-21 13:45:00,37.61,37.64,37.6,37.63,10323.0,34.4567,34.4842,34.4476,34.4751,10323.0
2022-03-21 13:50:00,37.63,37.63,37.6,37.61,11861.0,34.4751,34.4751,34.4476,34.4567,11861.0
2022-03-21 13:55:00,37.61,37.64,37.6,37.63,12714.0,34.4567,34.4842,34.4476,34.4751,12714.0
2022-03-21 14:00:00,37.63,37.65,37.61,37.63,14543.0,34.4751,34.4934,34.4567,34.4751,14543.0
2022-03-21 14:05:00,37.62,37.66,37.61,37.66,11242.0,34.4659,34.5025,34.4567,34.5025,11242.0
2022-03-21 14:10:00,37.66,37.69,37.63,37.64,16373.0,34.5025,34.53,34.4751,34.4842,16373.0
2022-03-21 14:15:00,37.64,37.65,37.61,37.65,22042.0,34.4842,34.4934,34.4567,34.4934,22042.0
2022-03-21 14:20:00,37.65,37.7,37.64,37.69,18615.0,34.4934,34.5392,34.4842,34.53,18615.0
2022-03-21 14:25:00,37.69,37.69,37.66,37.68,15008.0,34.53,34.53,34.5025,34.5209,15008.0
2022-03-21 14:30:00,37.69,37.7,37.67,37.68,11180.0,34.53,34.5392,34.5117,34.5209,11180.0
2022-03-21 14:35:00,37.68,37.72,37.65,37.72,14000.0,34.5209,34.5575,34.4934,34.5575,14000.0
2022-03-21 14:40:00,37.71,37.71,37.66,37.7,18914.0,34.5483,34.5483,34.5025,34.5392,18914.0
2022-03-21 14:45:00,37.71,37.74,37.7,37.7,9961.0,34.5483,34.5758,34.5392,34.5392,9961.0
2022-03-21 14:50:00,37.71,37.73,37.7,37.7,17434.0,34.5483,34.5667,34.5392,34.5392,17434.0
2022-03-21 14:55:00,37.7,37.7,37.65,37.65,14674.0,34.5392,34.5392,34.4934,34.4934,14674.0
2022-03-21 15:00:00,37.65,37.7,37.64,37.7,23951.0,34.4934,34.5392,34.4842,34.5392,23951.0
2022-03-21 15:05:00,37.7,37.73,37.68,37.69,19191.0,34.5392,34.5667,34.5209,34.53,19191.0
2022-03-21 15:10:00,37.7,37.73,37.68,37.73,21700.0,34.5392,34.5667,34.5209,34.5667,21700.0
2022-03-21 15:15:00,37.73,37.75,37.7,37.7,14471.0,34.5667,34.585,34.5392,34.5392,14471.0
2022-03-21 15:20:00,37.7,37.72,37.69,37.72,23776.0,34.5392,34.5575,34.53,34.5575,23776.0
2022-03-21 15:25:00,37.73,37.74,37.72,37.73,18663.0,34.5667,34.5758,34.5575,34.5667,18663.0
2022-03-21 15:30:00,37.73,37.74,37.7,37.71,43527.0,34.5667,34.5758,34.5392,34.5483,43527.0
2022-03-21 15:35:00,37.71,37.71,37.68,37.71,35659.0,34.5483,34.5483,34.5209,34.5483,35659.0
2022-03-21 15:40:00,37.71,37.73,37.69,37.7,31833.0,34.5483,34.5667,34.53,34.5392,31833.0
2022-03-21 15:45:00,37.7,37.71,37.66,37.66,44855.0,34.5392,34.5483,34.5025,34.5025,44855.0
2022-03-21 15:50:00,37.66,37.75,37.66,37.73,147701.0,34.5025,34.585,34.5025,34.5667,147701.0
2022-03-21 15:55:00,37.73,37.79,37.72,37.77,196698.0,34.5667,34.6216,34.5575,34.6033,196698.0
2022-03-22 09:30:00,37.33,37.59,37.33,37.59,113577.0,34.2002,34.4384,34.2002,34.4384,113577.0
2022-03-22 09:35:00,37.59,37.62,37.47,37.56,71437.0,34.4384,34.4659,34.3285,34.4109,71437.0
2022-03-22 09:40:00,37.57,37.67,37.54,37.59,54879.0,34.4201,34.5117,34.3926,34.4384,54879.0
2022-03-22 09:45:00,37.59,37.77,37.59,37.74,37377.0,34.4384,34.6033,34.4384,34.5758,37377.0
2022-03-22 09:50:00,37.74,37.75,37.62,37.63,31417.0,34.5758,34.585,34.4659,34.4751,31417.0
2022-03-22 09:55:00,37.62,37.69,37.61,37.66,37721.0,34.4659,34.53,34.4567,34.5025,37721.0
2022-03-22 10:00:00,37.66,37.7,37.53,37.55,26887.0,34.5025,34.5392,34.3834,34.4018,26887.0
2022-03-22 10:05:00,37.54,37.58,37.49,37.49,37593.0,34.3926,34.4292,34.3468,34.3468,37593.0
2022-03-22 10:10:00,37.5,37.57,37.5,37.55,19424.0,34.356,34.4201,34.356,34.4018,19424.0
2022-03-22 10:15:00,37.56,37.56,37.47,37.49,24285.0,34.4109,34.4109,34.3285,34.3468,24285.0
2022-03-22 10:20:00,37.5,37.5,37.46,37.5,14854.0,34.356,34.356,34.3193,34.356,14854.0
2022-03-22 10:25:00,37.5,37.6,37.5,37.55,42955.0,34.356,34.4476,34.356,34.4018,42955.0
2022-03-22 10:30:00,37.56,37.56,37.42,37.45,15721.0,34.4109,34.4109,34.2827,34.3101,15721.0
2022-03-22 10:35:00,37.45,37.53,37.45,37.53,18860.0,34.3101,34.3834,34.3101,34.3834,18860.0
2022-03-22 10:40:00,37.52,37.54,37.49,37.5,16848.0,34.3743,34.3926,34.3468,34.356,16848.0
2022-03-22 10:45:00,37.51,37.52,37.47,37.51,29968.0,34.3651,34.3743,34.3285,34.3651,29968.0
2022-03-22 10:50:00,37.51,37.56,37.5,37.54,22243.0,34.3651,34.4109,34.356,34.3926,22243.0
2022-03-22 10:55:00,37.54,37.55,37.51,37.52,12728.0,34.3926,34.4018,34.3651,34.3743,12728.0
2022-03-22 11:00:00,37.52,37.56,37.5,37.5,85728.0,34.3743,34.4109,34.356,34.356,85728.0
2022-03-22 11:05:00,37.5,37.59,37.48,37.57,55114.0,34.356,34.4384,34.3376,34.4201,55114.0
2022-03-22 11:10:00,37.57,37.59,37.53,37.54,22560.0,34.4201,34.4384,34.3834,34.3926,22560.0
2022-03-22 11:15:00,37.55,37.58,37.54,37.58,13615.0,34.4018,34.4292,34.3926,34.4292,13615.0
2022-03-22 11:20:00,37.58,37.65,37.58,37.64,26766.0,34.4292,34.4934,34.4292,34.4842,26766.0
2022-03-22 11:25:00,37.63,37.63,37.6,37.61,18083.0,34.4751,34.4751,34.4476,34.4567,18083.0
2022-03-22 11:30:00,37.62,37.62,37.56,37.58,23569.0,34.4659,34.4659,34.4109,34.4292,23569.0
2022-03-22 11:35:00,37.58,37.59,37.53,37.53,31979.0,34.4292,34.4384,34.3834,34.3834,31979.0
2022-03-22 11:40:00,37.53,37.53,37.45,37.45,26708.0,34.3834,34.3834,34.3101,34.3101,26708.0
2022-03-22 11:45:00,37.46,37.53,37.46,37.53,16709.0,34.3193,34.3834,34.3193,34.3834,16709.0
2022-03-22 11:50:00,37.52,37.57,37.5,37.56,27432.0,34.3743,34.4201,34.356,34.4109,27432.0
2022-03-22 11:55:00,37.56,37.66,37.56,37.65,29169.0,34.4109,34.5025,34.4109,34.4934,29169.0
2022-03-22 12:00:00,37.65,37.71,37.64,37.7,23315.0,34.4934,34.5483,34.4842,34.5392,23315.0
2022-03-22 12:05:00,37.7,37.71,37.66,37.67,19408.0,34.5392,34.5483,34.5025,34.5117,19408.0
2022-03-22 12:10:00,37.66,37.7,37.64,37.69,19129.0,34.5025,34.5392,34.4842,34.53,19129.0
2022-03-22 12:15:00,37.7,37.7,37.67,37.68,14068.0,34.5392,34.5392,34.5117,34.5209,14068.0
2022-03-22 12:20:00,37.67,37.7,37.66,37.69,17666.0,34.5117,34.5392,34.5025,34.53,17666.0
2022-03-22 12:25:00,37.7,37.73,37.68,37.73,22365.0,34.5392,34.5667,34.5209,34.5667,22365.0
2022-03-22 12:30:00,37.72,37.77,37.7,37.77,23746.0,34.5575,34.6033,34.5392,34.6033,23746.0
2022-03-22 12:35:00,37.77,37.78,37.74,37.75,20131.0,34.6033,34.6125,34.5758,34.585,20131.0
2022-03-22 12:40:00,37.76,37.78,37.75,37.76,10998.0,34.5942,34.6125,34.585,34.5942,10998.0
2022-03-22 12:45:00,37.75,37.79,37.74,37.76,61202.0,34.585,34.6216,34.5758,34.5942,61202.0
2022-03-22 12:50:00,37.77,37.83,37.76,37.82,17761.0,34.6033,34.6583,34.5942,34.6491,17761.0
2022-03-22 12:55:00,37.81,37.86,37.81,37.85,20227.0,34.64,34.6858,34.64,34.6766,20227.0
2022-03-22 13:00:00,37.86,37.89,37.84,37.89,18966.0,34.6858,34.7133,34.6674,34.7133,18966.0
2022-03-22 13:05:00,37.89,37.91,37.87,37.91,13706.0,34.7133,34.7316,34.6949,34.7316,13706.0
2022-03-22 13:10:00,37.9,37.95,37.9,37.95,10688.0,34.7224,34.7682,34.7224,34.7682,10688.0
2022-03-22 13:15:00,37.95,37.96,37.91,37.91,8248.0,34.7682,34.7774,34.7316,34.7316,8248.0
2022-03-22 13:20:00,37.91,37.92,37.87,37.91,11180.0,34.7316,34.7407,34.6949,34.7316,11180.0
2022-03-22 13:25:00,37.91,37.93,37.9,37.92,12332.0,34.7316,34.7499,34.7224,34.7407,12332.0
2022-03-22 13:30:00,37.93,37.95,37.92,37.93,5482.0,34.7499,34.7682,34.7407,34.7499,5482.0
2022-03-22 13:35:00,37.93,37.93,37.88,37.89,14821.0,34.7499,34.7499,34.7041,34.7133,14821.0
2022-03-22 13:40:00,37.89,37.95,37.88,37.95,12434.0,34.7133,34.7682,34.7041,34.7682,12434.0
2022-03-22 13:45:00,37.94,37.95,37.89,37.94,44081.0,34.7591,34.7682,34.7133,34.7591,44081.0
2022-03-22 13:50:00,37.93,37.95,37.92,37.93,8098.0,34.7499,34.7682,34.7407,34.7499,8098.0
2022-03-22 13:55:00,37.93,37.94,37.9,37.92,30681.0,34.7499,34.7591,34.7224,34.7407,30681.0
2022-03-22 14:00:00,37.92,37.94,37.87,37.88,28987.0,34.7407,34.7591,34.6949,34.7041,28987.0
2022-03-22 14:05:00,37.88,37.89,37.84,37.84,18543.0,34.7041,34.7133,34.6674,34.6674,18543.0
2022-03-22 14:10:00,37.84,37.87,37.82,37.84,20556.0,34.6674,34.6949,34.6491,34.6674,20556.0
2022-03-22 14:15:00,37.84,37.84,37.82,37.84,5804.0,34.6674,34.6674,34.6491,34.6674,5804.0
2022-03-22 14:20:00,37.84,37.84,37.79,37.8,8752.0,34.6674,34.6674,34.6216,34.6308,8752.0
2022-03-22 14:25:00,37.79,37.83,37.78,37.82,28114.0,34.6216,34.6583,34.6125,34.6491,28114.0
2022-03-22 14:30:00,37.81,37.9,37.81,37.89,17127.0,34.64,34.7224,34.64,34.7133,17127.0
2022-03-22 14:35:00,37.89,37.91,37.87,37.89,10660.0,34.7133,34.7316,34.6949,34.7133,10660.0
2022-03-22 14:40:00,37.89,37.91,37.89,37.91,13205.0,34.7133,34.7316,34.7133,34.7316,13205.0
2022-03-22 14:45:00,37.91,37.91,37.87,37.87,10497.0,34.7316,34.7316,34.6949,34.6949,10497.0
2022-03-22 14:50:00,37.86,37.9,37.85,37.9,12634.0,34.6858,34.7224,34.6766,34.7224,12634.0
2022-03-22 14:55:00,37.89,37.93,37.89,37.9,32489.0,34.7133,34.7499,34.7133,34.7224,32489.0
2022-03-22 15:00:00,37.9,37.95,37.89,37.94,60261.0,34.7224,34.7682,34.7133,34.7591,60261.0
2022-03-22 15:05:00,37.94,37.95,37.92,37.95,19934.0,34.7591,34.7682,34.7407,34.7682,19934.0
2022-03-22 15:10:00,37.95,37.96,37.91,37.93,34450.0,34.7682,34.7774,34.7316,34.7499,34450.0
2022-03-22 15:15:00,37.93,37.99,37.93,37.95,30437.0,34.7499,34.8049,34.7499,34.7682,30437.0
2022-03-22 15:20:00,37.96,37.98,37.95,37.96,17968.0,34.7774,34.7957,34.7682,34.7774,17968.0
2022-03-22 15:25:00,37.97,37.98,37.95,37.95,32906.0,34.7865,34.7957,34.7682,34.7682,32906.0
2022-03-22 15:30:00,37.95,37.98,37.94,37.97,39158.0,34.7682,34.7957,34.7591,34.7865,39158.0
2022-03-22 15:35:00,37.97,37.99,37.96,37.98,34594.0,34.7865,34.8049,34.7774,34.7957,34594.0
2022-03-22 15:40:00,37.97,37.98,37.89,37.9,100339.0,34.7865,34.7957,34.7133,34.7224,100339.0
2022-03-22 15:45:00,37.9,37.91,37.88,37.91,73392.0,34.7224,34.7316,34.7041,34.7316,73392.0
2022-03-22 15:50:00,37.91,37.93,37.84,37.84,109067.0,34.7316,34.7499,34.6674,34.6674,109067.0
2022-03-22 15:55:00,37.84,37.85,37.8,37.83,243119.0,34.6674,34.6766,34.6308,34.6583,243119.0
2022-03-23 09:30:00,37.78,37.99,37.77,37.84,126964.0,34.6125,34.8049,34.6033,34.6674,126964.0
2022-03-23 09:35:00,37.83,37.88,37.78,37.81,25435.0,34.6583,34.7041,34.6125,34.64,25435.0
2022-03-23 09:40:00,37.81,37.81,37.66,37.7,44557.0,34.64,34.64,34.5025,34.5392,44557.0
2022-03-23 09:45:00,37.7,37.78,37.64,37.78,48595.0,34.5392,34.6125,34.4842,34.6125,48595.0
2022-03-23 09:50:00,37.79,37.83,37.75,37.77,19224.0,34.6216,34.6583,34.585,34.6033,19224.0
2022-03-23 09:55:00,37.78,37.88,37.78,37.81,14076.0,34.6125,34.7041,34.6125,34.64,14076.0
2022-03-23 10:00:00,37.83,37.83,37.71,37.72,20075.0,34.6583,34.6583,34.5483,34.5575,20075.0
2022-03-23 10:05:00,37.72,37.72,37.64,37.65,33708.0,34.5575,34.5575,34.4842,34.4934,33708.0
2022-03-23 10:10:00,37.65,37.69,37.59,37.63,22650.0,34.4934,34.53,34.4384,34.4751,22650.0
2022-03-23 10:15:00,37.64,37.66,37.54,37.57,51486.0,34.4842,34.5025,34.3926,34.4201,51486.0
2022-03-23 10:20:00,37.58,37.63,37.54,37.62,34772.0,34.4292,34.4751,34.3926,34.4659,34772.0
2022-03-23 10:25:00,37.62,37.62,37.57,37.6,20393.0,34.4659,34.4659,34.4201,34.4476,20393.0
2022-03-23 10:30:00,37.59,37.62,37.58,37.61,26957.0,34.4384,34.4659,34.4292,34.4567,26957.0
2022-03-23 10:35:00,37.61,37.64,37.54,37.55,37604.0,34.4567,34.4842,34.3926,34.4018,37604.0
2022-03-23 10:40:00,37.54,37.55,37.49,37.51,24049.0,34.3926,34.4018,34.3468,34.3651,24049.0
2022-03-23 10:45:00,37.5,37.55,37.5,37.54,32943.0,34.356,34.4018,34.356,34.3926,32943.0
2022-03-23 10:50:00,37.54,37.54,37.45,37.48,46587.0,34.3926,34.3926,34.3101,34.3376,46587.0
2022-03-23 10:55:00,37.48,37.49,37.38,37.39,20905.0,34.3376,34.3468,34.246,34.2552,20905.0
2022-03-23 11:00:00,37.4,37.45,37.4,37.41,18933.0,34.2643,34.3101,34.2643,34.2735,18933.0
2022-03-23 11:05:00,37.41,37.41,37.34,37.38,19178.0,34.2735,34.2735,34.2094,34.246,19178.0
2022-03-23 11:10:00,37.37,37.38,37.33,37.38,17123.0,34.2368,34.246,34.2002,34.246,17123.0
2022-03-23 11:15:00,37.37,37.41,37.35,37.36,38943.0,34.2368,34.2735,34.2185,34.2277,38943.0
2022-03-23 11:20:00,37.36,37.36,37.26,37.3,28447.0,34.2277,34.2277,34.1361,34.1727,28447.0
2022-03-23 11:25:00,37.3,37.34,37.28,37.33,21412.0,34.1727,34.2094,34.1544,34.2002,21412.0
2022-03-23 11:30:00,37.33,37.34,37.29,37.33,42129.0,34.2002,34.2094,34.1636,34.2002,42129.0
2022-03-23 11:35:00,37.32,37.32,37.28,37.32,22314.0,34.191,34.191,34.1544,34.191,22314.0
2022-03-23 11:40:00,37.32,37.33,37.29,37.31,13884.0,34.191,34.2002,34.1636,34.1819,13884.0
2022-03-23 11:45:00,37.31,37.32,37.28,37.3,74493.0,34.1819,34.191,34.1544,34.1727,74493.0
2022-03-23 11:50:00,37.3,37.3,37.2,37.23,45278.0,34.1727,34.1727,34.0811,34.1086,45278.0
2022-03-23 11:55:00,37.23,37.23,37.2,37.2,22889.0,34.1086,34.1086,34.0811,34.0811,22889.0
2022-03-23 12:00:00,37.21,37.23,37.16,37.18,34077.0,34.0903,34.1086,34.0445,34.0628,34077.0
2022-03-23 12:05:00,37.19,37.23,37.19,37.23,21031.0,34.0719,34.1086,34.0719,34.1086,21031.0
2022-03-23 12:10:00,37.23,37.23,37.2,37.2,14755.0,34.1086,34.1086,34.0811,34.0811,14755.0
2022-03-23 12:15:00,37.2,37.21,37.18,37.19,23031.0,34.0811,34.0903,34.0628,34.0719,23031.0
2022-03-23 12:20:00,37.19,37.2,37.15,37.2,22477.0,34.0719,34.0811,34.0353,34.0811,22477.0
2022-03-23 12:25:00,37.2,37.21,37.17,37.19,14794.0,34.0811,34.0903,34.0536,34.0719,14794.0
2022-03-23 12:30:00,37.19,37.23,37.18,37.23,12502.0,34.0719,34.1086,34.0628,34.1086,12502.0
2022-03-23 12:35:00,37.23,37.25,37.22,37.25,14016.0,34.1086,34.1269,34.0994,34.1269,14016.0
2022-03-23 12:40:00,37.25,37.28,37.24,37.24,20542.0,34.1269,34.1544,34.1177,34.1177,20542.0
2022-03-23 12:45:00,37.23,37.24,37.2,37.2,22365.0,34.1086,34.1177,34.0811,34.0811,22365.0
2022-03-23 12:50:00,37.2,37.2,37.15,37.16,36374.0,34.0811,34.0811,34.0353,34.0445,36374.0
2022-03-23 12:55:00,37.17,37.17,37.1,37.11,49191.0,34.0536,34.0536,33.9895,33.9986,49191.0
2022-03-23 13:00:00,37.12,37.12,37.07,37.08,35788.0,34.0078,34.0078,33.962,33.9712,35788.0
2022-03-23 13:05:00,37.09,37.14,37.08,37.12,32565.0,33.9803,34.0261,33.9712,34.0078,32565.0
2022-03-23 13:10:00,37.11,37.11,37.07,37.09,13661.0,33.9986,33.9986,33.962,33.9803,13661.0
2022-03-23 13:15:00,37.1,37.13,37.09,37.1,27996.0,33.9895,34.017,33.9803,33.9895,27996.0
2022-03-23 13:20:00,37.1,37.16,37.1,37.16,16994.0,33.9895,34.0445,33.9895,34.0445,16994.0
2022-03-23 13:25:00,37.15,37.2,37.14,37.17,30167.0,34.0353,34.0811,34.0261,34.0536,30167.0
2022-03-23 13:30:00,37.16,37.19,37.14,37.18,20487.0,34.0445,34.0719,34.0261,34.0628,20487.0
2022-03-23 13:35:00,37.19,37.2,37.17,37.17,20124.0,34.0719,34.0811,34.0536,34.0536,20124.0
2022-03-23 13:40:00,37.18,37.23,37.17,37.23,19765.0,34.0628,34.1086,34.0536,34.1086,19765.0
2022-03-23 13:45:00,37.22,37.24,37.19,37.24,12552.0,34.0994,34.1177,34.0719,34.1177,12552.0
2022-03-23 13:50:00,37.24,37.25,37.22,37.25,18336.0,34.1177,34.1269,34.0994,34.1269,18336.0
2022-03-23 13:55:00,37.26,37.27,37.24,37.24,22941.0,34.1361,34.1452,34.1177,34.1177,22941.0
2022-03-23 14:00:00,37.24,37.28,37.24,37.27,15916.0,34.1177,34.1544,34.1177,34.1452,15916.0
2022-03-23 14:05:00,37.27,37.3,37.27,37.27,15484.0,34.1452,34.1727,34.1452,34.1452,15484.0
2022-03-23 14:10:00,37.26,37.28,37.23,37.23,38576.0,34.1361,34.1544,34.1086,34.1086,38576.0
2022-03-23 14:15:00,37.24,37.29,37.23,37.26,18353.0,34.1177,34.1636,34.1086,34.1361,18353.0
2022-03-23 14:20:00,37.26,37.28,37.24,37.26,21067.0,34.1361,34.1544,34.1177,34.1361,21067.0
2022-03-23 14:25:00,37.26,37.26,37.23,37.26,16044.0,34.1361,34.1361,34.1086,34.1361,16044.0
2022-03-23 14:30:00,37.26,37.26,37.2,37.2,18954.0,34.1361,34.1361,34.0811,34.0811,18954.0
2022-03-23 14:35:00,37.2,37.2,37.13,37.15,35844.0,34.0811,34.0811,34.017,34.0353,35844.0
2022-03-23 14:40:00,37.15,37.18,37.14,37.15,13849.0,34.0353,34.0628,34.0261,34.0353,13849.0
2022-03-23 14:45:00,37.15,37.15,37.12,37.13,22974.0,34.0353,34.0353,34.0078,34.017,22974.0
2022-03-23 14:50:00,37.13,37.15,37.12,37.14,16481.0,34.017,34.0353,34.0078,34.0261,16481.0
2022-03-23 14:55:00,37.14,37.15,37.08,37.09,88370.0,34.0261,34.0353,33.9712,33.9803,88370.0
2022-03-23 15:00:00,37.09,37.15,37.08,37.14,51161.0,33.9803,34.0353,33.9712,34.0261,51161.0
2022-03-23 15:05:00,37.14,37.16,37.11,37.16,15067.0,34.0261,34.0445,33.9986,34.0445,15067.0
2022-03-23 15:10:00,37.15,37.19,37.14,37.18,28713.0,34.0353,34.0719,34.0261,34.0628,28713.0
2022-03-23 15:15:00,37.18,37.19,37.13,37.13,19159.0,34.0628,34.0719,34.017,34.017,19159.0
2022-03-23 15:20:00,37.14,37.14,37.08,37.1,59077.0,34.0261,34.0261,33.9712,33.9895,59077.0
2022-03-23 15:25:00,37.1,37.13,37.08,37.12,69658.0,33.9895,34.017,33.9712,34.0078,69658.0
2022-03-23 15:30:00,37.11,37.12,37.06,37.07,49705.0,33.9986,34.0078,33.9528,33.962,49705.0
2022-03-23 15:35:00,37.07,37.08,37.01,37.02,40465.0,33.962,33.9712,33.907,33.9162,40465.0
2022-03-23 15:40:00,37.02,37.03,36.98,37.01,61310.0,33.9162,33.9254,33.8795,33.907,61310.0
2022-03-23 15:45:00,37.0,37.01,36.92,36.93,175243.0,33.8979,33.907,33.8246,33.8337,175243.0
2022-03-23 15:50:00,36.92,36.93,36.85,36.9,312481.0,33.8246,33.8337,33.7604,33.8063,312481.0
2022-03-23 15:55:00,36.9,36.94,36.82,36.84,753461.0,33.8063,33.8429,33.733,33.7513,753461.0
2022-03-24 09:30:00,37.04,37.04,36.84,36.94,49694.0,33.9345,33.9345,33.7513,33.8429,49694.0
2022-03-24 09:35:00,36.92,36.94,36.85,36.86,40137.0,33.8246,33.8429,33.7604,33.7696,40137.0
2022-03-24 09:40:00,36.85,36.89,36.82,36.85,28559.0,33.7604,33.7971,33.733,33.7604,28559.0
2022-03-24 09:45:00,36.84,36.97,36.81,36.95,35724.0,33.7513,33.8704,33.7238,33.8521,35724.0
2022-03-24 09:50:00,36.96,36.97,36.85,36.87,22740.0,33.8612,33.8704,33.7604,33.7788,22740.0
2022-03-24 09:55:00,36.87,36.88,36.83,36.86,21666.0,33.7788,33.7879,33.7421,33.7696,21666.0
2022-03-24 10:00:00,36.86,36.91,36.84,36.88,18563.0,33.7696,33.8154,33.7513,33.7879,18563.0
2022-03-24 10:05:00,36.88,37.01,36.87,37.01,34700.0,33.7879,33.907,33.7788,33.907,34700.0
2022-03-24 10:10:00,37.01,37.05,36.97,37.04,29224.0,33.907,33.9437,33.8704,33.9345,29224.0
2022-03-24 10:15:00,37.03,37.06,37.02,37.05,17763.0,33.9254,33.9528,33.9162,33.9437,17763.0
2022-03-24 10:20:00,37.05,37.06,37.0,37.01,22871.0,33.9437,33.9528,33.8979,33.907,22871.0
2022-03-24 10:25:00,37.02,37.02,36.95,36.96,16478.0,33.9162,33.9162,33.8521,33.8612,16478.0
2022-03-24 10:30:00,36.96,37.01,36.96,37.01,18433.0,33.8612,33.907,33.8612,33.907,18433.0
2022-03-24 10:35:00,37.02,37.02,36.95,36.97,11344.0,33.9162,33.9162,33.8521,33.8704,11344.0
2022-03-24 10:40:00,36.97,37.02,36.96,37.02,21883.0,33.8704,33.9162,33.8612,33.9162,21883.0
2022-03-24 10:45:00,37.01,37.01,36.93,36.94,11962.0,33.907,33.907,33.8337,33.8429,11962.0
2022-03-24 10:50:00,36.93,36.93,36.9,36.93,15316.0,33.8337,33.8337,33.8063,33.8337,15316.0
2022-03-24 10:55:00,36.92,36.94,36.9,36.93,15604.0,33.8246,33.8429,33.8063,33.8337,15604.0
2022-03-24 11:00:00,36.94,37.03,36.93,37.01,32750.0,33.8429,33.9254,33.8337,33.907,32750.0
2022-03-24 11:05:00,37.01,37.02,36.96,36.98,17481.0,33.907,33.9162,33.8612,33.8795,17481.0
2022-03-24 11:10:00,36.97,37.0,36.94,37.0,15652.0,33.8704,33.8979,33.8429,33.8979,15652.0
2022-03-24 11:15:00,37.0,37.03,36.98,37.01,21454.0,33.8979,33.9254,33.8795,33.907,21454.0
2022-03-24 11:20:00,37.01,37.02,36.94,36.95,41538.0,33.907,33.9162,33.8429,33.8521,41538.0
2022-03-24 11:25:00,36.94,37.03,36.94,37.0,50033.0,33.8429,33.9254,33.8429,33.8979,50033.0
2022-03-24 11:30:00,37.0,37.03,36.94,36.97,30915.0,33.8979,33.9254,33.8429,33.8704,30915.0
2022-03-24 11:35:00,36.96,37.01,36.95,37.01,33990.0,33.8612,33.907,33.8521,33.907,33990.0
2022-03-24 11:40:00,37.01,37.08,37.0,37.07,49266.0,33.907,33.9712,33.8979,33.962,49266.0
2022-03-24 11:45:00,37.06,37.06,37.02,37.05,23714.0,33.9528,33.9528,33.9162,33.9437,23714.0
2022-03-24 11:50:00,37.05,37.09,37.03,37.08,18083.0,33.9437,33.9803,33.9254,33.9712,18083.0
2022-03-24 11:55:00,37.08,37.09,37.06,37.07,11422.0,33.9712,33.9803,33.9528,33.962,11422.0
2022-03-24 12:00:00,37.07,37.09,37.03,37.04,23469.0,33.962,33.9803,33.9254,33.9345,23469.0
2022-03-24 12:05:00,37.05,37.05,37.02,37.04,17489.0,33.9437,33.9437,33.9162,33.9345,17489.0
2022-03-24 12:10:00,37.05,37.05,36.98,36.98,11898.0,33.9437,33.9437,33.8795,33.8795,11898.0
2022-03-24 12:15:00,36.99,36.99,36.94,36.95,19174.0,33.8887,33.8887,33.8429,33.8521,19174.0
2022-03-24 12:20:00,36.94,36.94,36.89,36.91,11494.0,33.8429,33.8429,33.7971,33.8154,11494.0
2022-03-24 12:25:00,36.91,36.91,36.88,36.91,10968.0,33.8154,33.8154,33.7879,33.8154,10968.0
2022-03-24 12:30:00,36.91,36.94,36.88,36.88,20354.0,33.8154,33.8429,33.7879,33.7879,20354.0
2022-03-24 12:35:00,36.89,36.95,36.88,36.95,19867.0,33.7971,33.8521,33.7879,33.8521,19867.0
2022-03-24 12:40:00,36.95,36.97,36.94,36.95,12735.0,33.8521,33.8704,33.8429,33.8521,12735.0
2022-03-24 12:45:00,36.95,36.95,36.93,36.94,10329.0,33.8521,33.8521,33.8337,33.8429,10329.0
2022-03-24 12:50:00,36.94,36.95,36.91,36.94,25133.0,33.8429,33.8521,33.8154,33.8429,25133.0
2022-03-24 12:55:00,36.94,36.94,36.92,36.93,16157.0,33.8429,33.8429,33.8246,33.8337,16157.0
2022-03-24 13:00:00,36.93,36.95,36.9,36.93,20491.0,33.8337,33.8521,33.8063,33.8337,20491.0
2022-03-24 13:05:00,36.93,36.96,36.92,36.95,10341.0,33.8337,33.8612,33.8246,33.8521,10341.0
2022-03-24 13:10:00,36.96,36.99,36.95,36.98,23818.0,33.8612,33.8887,33.8521,33.8795,23818.0
2022-03-24 13:15:00,36.97,36.99,36.95,36.98,16750.0,33.8704,33.8887,33.8521,33.8795,16750.0
2022-03-24 13:20:00,36.99,37.0,36.97,36.98,36555.0,33.8887,33.8979,33.8704,33.8795,36555.0
2022-03-24 13:25:00,36.99,37.03,36.98,36.99,30341.0,33.8887,33.9254,33.8795,33.8887,30341.0
2022-03-24 13:30:00,37.0,37.01,36.95,36.96,14181.0,33.8979,33.907,33.8521,33.8612,14181.0
2022-03-24 13:35:00,36.95,36.98,36.94,36.97,11883.0,33.8521,33.8795,33.8429,33.8704,11883.0
2022-03-24 13:40:00,36.97,36.98,36.93,36.98,15208.0,33.8704,33.8795,33.8337,33.8795,15208.0
2022-03-24 13:45:00,36.98,37.04,36.98,37.04,25912.0,33.8795,33.9345,33.8795,33.9345,25912.0
2022-03-24 13:50:00,37.04,37.05,37.02,37.04,16911.0,33.9345,33.9437,33.9162,33.9345,16911.0
2022-03-24 13:55:00,37.04,37.04,37.01,37.02,17105.0,33.9345,33.9345,33.907,33.9162,17105.0
2022-03-24 14:00:00,37.01,37.07,37.01,37.07,17610.0,33.907,33.962,33.907,33.962,17610.0
2022-03-24 14:05:00,37.06,37.09,37.05,37.07,14166.0,33.9528,33.9803,33.9437,33.962,14166.0
2022-03-24 14:10:00,37.06,37.1,37.03,37.09,13091.0,33.9528,33.9895,33.9254,33.9803,13091.0
2022-03-24 14:15:00,37.09,37.12,37.08,37.09,13352.0,33.9803,34.0078,33.9712,33.9803,13352.0
2022-03-24 14:20:00,37.09,37.09,37.05,37.06,12448.0,33.9803,33.9803,33.9437,33.9528,12448.0
2022-03-24 14:25:00,37.07,37.08,37.03,37.05,15283.0,33.962,33.9712,33.9254,33.9437,15283.0
2022-03-24 14:30:00,37.07,37.08,37.04,37.05,20919.0,33.962,33.9712,33.9345,33.9437,20919.0
2022-03-24 14:35:00,37.05,37.1,37.04,37.09,15802.0,33.9437,33.9895,33.9345,33.9803,15802.0
2022-03-24 14:40:00,37.09,37.12,37.09,37.09,15901.0,33.9803,34.0078,33.9803,33.9803,15901.0
2022-03-24 14:45:00,37.1,37.1,37.05,37.08,17814.0,33.9895,33.9895,33.9437,33.9712,17814.0
2022-03-24 14:50:00,37.08,37.11,37.06,37.09,22278.0,33.9712,33.9986,33.9528,33.9803,22278.0
2022-03-24 14:55:00,37.09,37.14,37.09,37.12,49569.0,33.9803,34.0261,33.9803,34.0078,49569.0
2022-03-24 15:00:00,37.13,37.15,37.12,37.15,18798.0,34.017,34.0353,34.0078,34.0353,18798.0
2022-03-24 15:05:00,37.15,37.23,37.15,37.22,69513.0,34.0353,34.1086,34.0353,34.0994,69513.0
2022-03-24 15:10:00,37.22,37.23,37.18,37.2,23293.0,34.0994,34.1086,34.0628,34.0811,23293.0
2022-03-24 15:15:00,37.21,37.21,37.16,37.18,28599.0,34.0903,34.0903,34.0445,34.0628,28599.0
2022-03-24 15:20:00,37.19,37.22,37.17,37.18,26902.0,34.0719,34.0994,34.0536,34.0628,26902.0
2022-03-24 15:25:00,37.18,37.2,37.16,37.2,34672.0,34.0628,34.0811,34.0445,34.0811,34672.0
2022-03-24 15:30:00,37.2,37.22,37.18,37.2,106866.0,34.0811,34.0994,34.0628,34.0811,106866.0
2022-03-24 15:35:00,37.2,37.23,37.15,37.2,121562.0,34.0811,34.1086,34.0353,34.0811,121562.0
2022-03-24 15:40:00,37.2,37.21,37.14,37.18,63502.0,34.0811,34.0903,34.0261,34.0628,63502.0
2022-03-24 15:45:00,37.18,37.2,37.14,37.19,68851.0,34.0628,34.0811,34.0261,34.0719,68851.0
2022-03-24 15:50:00,37.2,37.26,37.17,37.21,202918.0,34.0811,34.1361,34.0536,34.0903,202918.0
2022-03-24 15:55:00,37.22,37.28,37.2,37.25,211109.0,34.0994,34.1544,34.0811,34.1269,211109.0
2022-03-25 09:30:00,37.19,37.36,37.15,37.23,136851.0,34.0719,34.2277,34.0353,34.1086,136851.0
2022-03-25 09:35:00,37.23,37.32,37.23,37.27,25444.0,34.1086,34.191,34.1086,34.1452,25444.0
2022-03-25 09:40:00,37.27,37.37,37.23,37.32,38954.0,34.1452,34.2368,34.1086,34.191,38954.0
2022-03-25 09:45:00,37.32,37.35,37.28,37.33,38568.0,34.191,34.2185,34.1544,34.2002,38568.0
2022-03-25 09:50:00,37.33,37.34,37.28,37.32,25882.0,34.2002,34.2094,34.1544,34.191,25882.0
2022-03-25 09:55:00,37.32,37.36,37.31,37.33,22030.0,34.191,34.2277,34.1819,34.2002,22030.0
2022-03-25 10:00:00,37.34,37.53,37.34,37.53,34673.0,34.2094,34.3834,34.2094,34.3834,34673.0
2022-03-25 10:05:00,37.53,37.58,37.5,37.54,35153.0,34.3834,34.4292,34.356,34.3926,35153.0
2022-03-25 10:10:00,37.54,37.56,37.52,37.53,24059.0,34.3926,34.4109,34.3743,34.3834,24059.0
2022-03-25 10:15:00,37.53,37.59,37.51,37.58,19865.0,34.3834,34.4384,34.3651,34.4292,19865.0
2022-03-25 10:20:00,37.58,37.59,37.54,37.59,18807.0,34.4292,34.4384,34.3926,34.4384,18807.0
2022-03-25 10:25:00,37.59,37.59,37.56,37.59,14137.0,34.4384,34.4384,34.4109,34.4384,14137.0
2022-03-25 10:30:00,37.59,37.62,37.56,37.62,12323.0,34.4384,34.4659,34.4109,34.4659,12323.0
2022-03-25 10:35:00,37.62,37.63,37.57,37.57,15218.0,34.4659,34.4751,34.4201,34.4201,15218.0
2022-03-25 10:40:00,37.57,37.58,37.53,37.56,26008.0,34.4201,34.4292,34.3834,34.4109,26008.0
2022-03-25 10:45:00,37.57,37.57,37.48,37.48,8851.0,34.4201,34.4201,34.3376,34.3376,8851.0
2022-03-25 10:50:00,37.48,37.56,37.48,37.55,23384.0,34.3376,34.4109,34.3376,34.4018,23384.0
2022-03-25 10:55:00,37.56,37.57,37.52,37.53,27301.0,34.4109,34.4201,34.3743,34.3834,27301.0
2022-03-25 11:00:00,37.55,37.56,37.5,37.54,71163.0,34.4018,34.4109,34.356,34.3926,71163.0
2022-03-25 11:05:00,37.55,37.56,37.45,37.46,31853.0,34.4018,34.4109,34.3101,34.3193,31853.0
2022-03-25 11:10:00,37.45,37.46,37.41,37.45,29658.0,34.3101,34.3193,34.2735,34.3101,29658.0
2022-03-25 11:15:00,37.45,37.49,37.45,37.47,24749.0,34.3101,34.3468,34.3101,34.3285,24749.0
2022-03-25 11:20:00,37.47,37.49,37.44,37.44,16507.0,34.3285,34.3468,34.301,34.301,16507.0
2022-03-25 11:25:00,37.43,37.43,37.33,37.35,15510.0,34.2918,34.2918,34.2002,34.2185,15510.0
2022-03-25 11:30:00,37.35,37.41,37.33,37.41,17646.0,34.2185,34.2735,34.2002,34.2735,17646.0
2022-03-25 11:35:00,37.41,37.41,37.38,37.39,7104.0,34.2735,34.2735,34.246,34.2552,7104.0
2022-03-25 11:40:00,37.39,37.42,37.37,37.39,19491.0,34.2552,34.2827,34.2368,34.2552,19491.0
2022-03-25 11:45:00,37.39,37.41,37.39,37.41,6894.0,34.2552,34.2735,34.2552,34.2735,6894.0
2022-03-25 11:50:00,37.41,37.46,37.41,37.41,29238.0,34.2735,34.3193,34.2735,34.2735,29238.0
2022-03-25 11:55:00,37.41,37.41,37.37,37.41,15894.0,34.2735,34.2735,34.2368,34.2735,15894.0
2022-03-25 12:00:00,37.42,37.46,37.42,37.46,13502.0,34.2827,34.3193,34.2827,34.3193,13502.0
2022-03-25 12:05:00,37.46,37.5,37.46,37.47,20848.0,34.3193,34.356,34.3193,34.3285,20848.0
2022-03-25 12:10:00,37.46,37.5,37.46,37.48,13132.0,34.3193,34.356,34.3193,34.3376,13132.0
2022-03-25 12:15:00,37.48,37.48,37.42,37.42,14225.0,34.3376,34.3376,34.2827,34.2827,14225.0
2022-03-25 12:20:00,37.41,37.41,37.37,37.39,17202.0,34.2735,34.2735,34.2368,34.2552,17202.0
2022-03-25 12:25:00,37.38,37.4,37.35,37.39,13711.0,34.246,34.2643,34.2185,34.2552,13711.0
2022-03-25 12:30:00,37.39,37.42,37.36,37.42,22824.0,34.2552,34.2827,34.2277,34.2827,22824.0
2022-03-25 12:35:00,37.42,37.43,37.36,37.38,18902.0,34.2827,34.2918,34.2277,34.246,18902.0
2022-03-25 12:40:00,37.38,37.44,37.38,37.42,13100.0,34.246,34.301,34.246,34.2827,13100.0
2022-03-25 12:45:00,37.42,37.46,37.41,37.45,28910.0,34.2827,34.3193,34.2735,34.3101,28910.0
2022-03-25 12:50:00,37.45,37.46,37.38,37.38,16394.0,34.3101,34.3193,34.246,34.246,16394.0
2022-03-25 12:55:00,37.37,37.43,37.36,37.42,12723.0,34.2368,34.2918,34.2277,34.2827,12723.0
2022-03-25 13:00:00,37.42,37.43,37.4,37.43,11575.0,34.2827,34.2918,34.2643,34.2918,11575.0
2022-03-25 13:05:00,37.44,37.47,37.42,37.45,7332.0,34.301,34.3285,34.2827,34.3101,7332.0
2022-03-25 13:10:00,37.44,37.45,37.4,37.4,14281.0,34.301,34.3101,34.2643,34.2643,14281.0
2022-03-25 13:15:00,37.41,37.46,37.4,37.46,11847.0,34.2735,34.3193,34.2643,34.3193,11847.0
2022-03-25 13:20:00,37.47,37.48,37.42,37.43,35078.0,34.3285,34.3376,34.2827,34.2918,35078.0
2022-03-25 13:25:00,37.43,37.45,37.43,37.45,13796.0,34.2918,34.3101,34.2918,34.3101,13796.0
2022-03-25 13:30:00,37.45,37.47,37.45,37.47,9436.0,34.3101,34.3285,34.3101,34.3285,9436.0
2022-03-25 13:35:00,37.47,37.48,37.45,37.47,14897.0,34.3285,34.3376,34.3101,34.3285,14897.0
2022-03-25 13:40:00,37.47,37.48,37.44,37.48,13140.0,34.3285,34.3376,34.301,34.3376,13140.0
2022-03-25 13:45:00,37.49,37.51,37.48,37.51,11446.0,34.3468,34.3651,34.3376,34.3651,11446.0
2022-03-25 13:50:00,37.51,37.53,37.51,37.52,11216.0,34.3651,34.3834,34.3651,34.3743,11216.0
2022-03-25 13:55:00,37.52,37.57,37.52,37.55,15700.0,34.3743,34.4201,34.3743,34.4018,15700.0
2022-03-25 14:00:00,37.55,37.6,37.55,37.6,19729.0,34.4018,34.4476,34.4018,34.4476,19729.0
2022-03-25 14:05:00,37.59,37.62,37.58,37.59,15779.0,34.4384,34.4659,34.4292,34.4384,15779.0
2022-03-25 14:10:00,37.59,37.59,37.56,37.59,11793.0,34.4384,34.4384,34.4109,34.4384,11793.0
2022-03-25 14:15:00,37.59,37.6,37.57,37.59,13346.0,34.4384,34.4476,34.4201,34.4384,13346.0
2022-03-25 14:20:00,37.59,37.62,37.58,37.6,21084.0,34.4384,34.4659,34.4292,34.4476,21084.0
2022-03-25 14:25:00,37.6,37.62,37.59,37.61,15165.0,34.4476,34.4659,34.4384,34.4567,15165.0
2022-03-25 14:30:00,37.6,37.63,37.6,37.62,12957.0,34.4476,34.4751,34.4476,34.4659,12957.0
2022-03-25 14:35:00,37.61,37.61,37.57,37.58,13636.0,34.4567,34.4567,34.4201,34.4292,13636.0
2022-03-25 14:40:00,37.58,37.6,37.57,37.6,6100.0,34.4292,34.4476,34.4201,34.4476,6100.0
2022-03-25 14:45:00,37.59,37.61,37.57,37.58,14447.0,34.4384,34.4567,34.4201,34.4292,14447.0
2022-03-25 14:50:00,37.58,37.6,37.57,37.59,16476.0,34.4292,34.4476,34.4201,34.4384,16476.0
2022-03-25 14:55:00,37.6,37.61,37.55,37.55,13291.0,34.4476,34.4567,34.4018,34.4018,13291.0
2022-03-25 15:00:00,37.55,37.55,37.5,37.51,15984.0,34.4018,34.4018,34.356,34.3651,15984.0
2022-03-25 15:05:00,37.51,37.53,37.48,37.5,19647.0,34.3651,34.3834,34.3376,34.356,19647.0
2022-03-25 15:10:00,37.5,37.52,37.48,37.48,25688.0,34.356,34.3743,34.3376,34.3376,25688.0
2022-03-25 15:15:00,37.49,37.49,37.43,37.43,12063.0,34.3468,34.3468,34.2918,34.2918,12063.0
2022-03-25 15:20:00,37.43,37.44,37.41,37.44,21997.0,34.2918,34.301,34.2735,34.301,21997.0
2022-03-25 15:25:00,37.44,37.45,37.4,37.41,49546.0,34.301,34.3101,34.2643,34.2735,49546.0
2022-03-25 15:30:00,37.41,37.42,37.35,37.39,50961.0,34.2735,34.2827,34.2185,34.2552,50961.0
2022-03-25 15:35:00,37.39,37.43,37.38,37.4,36741.0,34.2552,34.2918,34.246,34.2643,36741.0
2022-03-25 15:40:00,37.39,37.43,37.38,37.38,34719.0,34.2552,34.2918,34.246,34.246,34719.0
2022-03-25 15:45:00,37.38,37.44,37.38,37.44,50724.0,34.246,34.301,34.246,34.301,50724.0
2022-03-25 15:50:00,37.44,37.49,37.4,37.49,145333.0,34.301,34.3468,34.2643,34.3468,145333.0
2022-03-25 15:55:00,37.5,37.6,37.49,37.59,225233.0,34.356,34.4476,34.3468,34.4384,225233.0
2022-03-28 09:30:00,37.68,37.7,37.5,37.52,49911.0,34.5209,34.5392,34.356,34.3743,49911.0
2022-03-28 09:35:00,37.51,37.53,37.37,37.37,40142.0,34.3651,34.3834,34.2368,34.2368,40142.0
2022-03-28 09:40:00,37.37,37.46,37.36,37.42,22045.0,34.2368,34.3193,34.2277,34.2827,22045.0
2022-03-28 09:45:00,37.43,37.5,37.4,37.47,22728.0,34.2918,34.356,34.2643,34.3285,22728.0
2022-03-28 09:50:00,37.47,37.52,37.45,37.47,26493.0,34.3285,34.3743,34.3101,34.3285,26493.0
2022-03-28 09:55:00,37.45,37.54,37.45,37.54,12076.0,34.3101,34.3926,34.3101,34.3926,12076.0
2022-03-28 10:00:00,37.53,37.58,37.47,37.58,19738.0,34.3834,34.4292,34.3285,34.4292,19738.0
2022-03-28 10:05:00,37.57,37.59,37.54,37.59,15720.0,34.4201,34.4384,34.3926,34.4384,15720.0
2022-03-28 10:10:00,37.58,37.61,37.55,37.61,11339.0,34.4292,34.4567,34.4018,34.4567,11339.0
2022-03-28 10:15:00,37.61,37.72,37.6,37.69,19697.0,34.4567,34.5575,34.4476,34.53,19697.0
2022-03-28 10:20:00,37.69,37.74,37.67,37.72,15276.0,34.53,34.5758,34.5117,34.5575,15276.0
2022-03-28 10:25:00,37.72,37.72,37.62,37.64,14635.0,34.5575,34.5575,34.4659,34.4842,14635.0
2022-03-28 10:30:00,37.64,37.64,37.58,37.59,14778.0,34.4842,34.4842,34.4292,34.4384,14778.0
2022-03-28 10:35:00,37.59,37.65,37.59,37.64,23531.0,34.4384,34.4934,34.4384,34.4842,23531.0
2022-03-28 10:40:00,37.63,37.64,37.59,37.59,12550.0,34.4751,34.4842,34.4384,34.4384,12550.0
2022-03-28 10:45:00,37.59,37.6,37.56,37.58,18107.0,34.4384,34.4476,34.4109,34.4292,18107.0
2022-03-28 10:50:00,37.58,37.6,37.55,37.57,11412.0,34.4292,34.4476,34.4018,34.4201,11412.0
2022-03-28 10:55:00,37.58,37.6,37.56,37.59,9175.0,34.4292,34.4476,34.4109,34.4384,9175.0
2022-03-28 11:00:00,37.59,37.61,37.52,37.56,41124.0,34.4384,34.4567,34.3743,34.4109,41124.0
2022-03-28 11:05:00,37.55,37.64,37.52,37.63,17635.0,34.4018,34.4842,34.3743,34.4751,17635.0
2022-03-28 11:10:00,37.63,37.63,37.6,37.61,23350.0,34.4751,34.4751,34.4476,34.4567,23350.0
2022-03-28 11:15:00,37.61,37.61,37.57,37.6,10568.0,34.4567,34.4567,34.4201,34.4476,10568.0
2022-03-28 11:20:00,37.59,37.64,37.59,37.64,10491.0,34.4384,34.4842,34.4384,34.4842,10491.0
2022-03-28 11:25:00,37.64,37.64,37.59,37.64,17371.0,34.4842,34.4842,34.4384,34.4842,17371.0
2022-03-28 11:30:00,37.64,37.64,37.56,37.56,28414.0,34.4842,34.4842,34.4109,34.4109,28414.0
2022-03-28 11:35:00,37.57,37.59,37.51,37.58,27638.0,34.4201,34.4384,34.3651,34.4292,27638.0
2022-03-28 11:40:00,37.59,37.61,37.57,37.61,12542.0,34.4384,34.4567,34.4201,34.4567,12542.0
2022-03-28 11:45:00,37.61,37.61,37.54,37.55,25460.0,34.4567,34.4567,34.3926,34.4018,25460.0
2022-03-28 11:50:00,37.55,37.61,37.54,37.59,26823.0,34.4018,34.4567,34.3926,34.4384,26823.0
2022-03-28 11:55:00,37.59,37.63,37.57,37.62,12750.0,34.4384,34.4751,34.4201,34.4659,12750.0
2022-03-28 12:00:00,37.62,37.64,37.62,37.63,9391.0,34.4659,34.4842,34.4659,34.4751,9391.0
2022-03-28 12:05:00,37.62,37.64,37.6,37.63,14795.0,34.4659,34.4842,34.4476,34.4751,14795.0
2022-03-28 12:10:00,37.63,37.66,37.63,37.65,12661.0,34.4751,34.5025,34.4751,34.4934,12661.0
2022-03-28 12:15:00,37.65,37.67,37.64,37.66,6480.0,34.4934,34.5117,34.4842,34.5025,6480.0
2022-03-28 12:20:00,37.66,37.68,37.65,37.65,12197.0,34.5025,34.5209,34.4934,34.4934,12197.0
2022-03-28 12:25:00,37.66,37.68,37.63,37.64,13168.0,34.5025,34.5209,34.4751,34.4842,13168.0
2022-03-28 12:30:00,37.63,37.65,37.62,37.63,14863.0,34.4751,34.4934,34.4659,34.4751,14863.0
2022-03-28 12:35:00,37.63,37.68,37.63,37.68,11892.0,34.4751,34.5209,34.4751,34.5209,11892.0
2022-03-28 12:40:00,37.68,37.7,37.67,37.7,15092.0,34.5209,34.5392,34.5117,34.5392,15092.0
2022-03-28 12:45:00,37.7,37.74,37.69,37.72,25438.0,34.5392,34.5758,34.53,34.5575,25438.0
2022-03-28 12:50:00,37.73,37.74,37.7,37.7,19019.0,34.5667,34.5758,34.5392,34.5392,19019.0
2022-03-28 12:55:00,37.71,37.74,37.7,37.73,8177.0,34.5483,34.5758,34.5392,34.5667,8177.0
2022-03-28 13:00:00,37.73,37.73,37.68,37.7,22859.0,34.5667,34.5667,34.5209,34.5392,22859.0
2022-03-28 13:05:00,37.69,37.71,37.65,37.66,26654.0,34.53,34.5483,34.4934,34.5025,26654.0
2022-03-28 13:10:00,37.66,37.71,37.66,37.71,7892.0,34.5025,34.5483,34.5025,34.5483,7892.0
2022-03-28 13:15:00,37.7,37.7,37.67,37.69,12047.0,34.5392,34.5392,34.5117,34.53,12047.0
2022-03-28 13:20:00,37.69,37.69,37.66,37.69,16297.0,34.53,34.53,34.5025,34.53,16297.0
2022-03-28 13:25:00,37.69,37.69,37.65,37.66,18723.0,34.53,34.53,34.4934,34.5025,18723.0
2022-03-28 13:30:00,37.66,37.69,37.66,37.67,21443.0,34.5025,34.53,34.5025,34.5117,21443.0
2022-03-28 13:35:00,37.66,37.69,37.65,37.69,20815.0,34.5025,34.53,34.4934,34.53,20815.0
2022-03-28 13:40:00,37.69,37.72,37.67,37.72,20830.0,34.53,34.5575,34.5117,34.5575,20830.0
2022-03-28 13:45:00,37.72,37.74,37.69,37.7,22653.0,34.5575,34.5758,34.53,34.5392,22653.0
2022-03-28 13:50:00,37.7,37.72,37.69,37.72,8853.0,34.5392,34.5575,34.53,34.5575,8853.0
2022-03-28 13:55:00,37.72,37.75,37.7,37.73,22000.0,34.5575,34.585,34.5392,34.5667,22000.0
2022-03-28 14:00:00,37.73,37.74,37.71,37.73,10916.0,34.5667,34.5758,34.5483,34.5667,10916.0
2022-03-28 14:05:00,37.73,37.74,37.71,37.73,47888.0,34.5667,34.5758,34.5483,34.5667,47888.0
2022-03-28 14:10:00,37.72,37.77,37.72,37.77,18237.0,34.5575,34.6033,34.5575,34.6033,18237.0
2022-03-28 14:15:00,37.77,37.77,37.74,37.75,14068.0,34.6033,34.6033,34.5758,34.585,14068.0
2022-03-28 14:20:00,37.74,37.76,37.73,37.73,15188.0,34.5758,34.5942,34.5667,34.5667,15188.0
2022-03-28 14:25:00,37.73,37.8,37.73,37.79,24684.0,34.5667,34.6308,34.5667,34.6216,24684.0
2022-03-28 14:30:00,37.79,37.81,37.78,37.78,19192.0,34.6216,34.64,34.6125,34.6125,19192.0
2022-03-28 14:35:00,37.79,37.8,37.78,37.8,23830.0,34.6216,34.6308,34.6125,34.6308,23830.0
2022-03-28 14:40:00,37.8,37.89,37.79,37.85,30859.0,34.6308,34.7133,34.6216,34.6766,30859.0
2022-03-28 14:45:00,37.86,37.87,37.85,37.85,20297.0,34.6858,34.6949,34.6766,34.6766,20297.0
2022-03-28 14:50:00,37.85,37.86,37.84,37.86,15457.0,34.6766,34.6858,34.6674,34.6858,15457.0
2022-03-28 14:55:00,37.86,37.92,37.85,37.91,44368.0,34.6858,34.7407,34.6766,34.7316,44368.0
2022-03-28 15:00:00,37.91,37.93,37.87,37.88,22517.0,34.7316,34.7499,34.6949,34.7041,22517.0
2022-03-28 15:05:00,37.88,37.91,37.86,37.9,27220.0,34.7041,34.7316,34.6858,34.7224,27220.0
2022-03-28 15:10:00,37.9,37.9,37.88,37.89,14173.0,34.7224,34.7224,34.7041,34.7133,14173.0
2022-03-28 15:15:00,37.89,37.91,37.88,37.9,23667.0,34.7133,34.7316,34.7041,34.7224,23667.0
2022-03-28 15:20:00,37.9,37.94,37.89,37.93,108982.0,34.7224,34.7591,34.7133,34.7499,108982.0
2022-03-28 15:25:00,37.93,37.94,37.9,37.91,40978.0,34.7499,34.7591,34.7224,34.7316,40978.0
2022-03-28 15:30:00,37.91,37.96,37.9,37.96,47078.0,34.7316,34.7774,34.7224,34.7774,47078.0
2022-03-28 15:35:00,37.95,37.99,37.94,37.95,64556.0,34.7682,34.8049,34.7591,34.7682,64556.0
2022-03-28 15:40:00,37.96,38.0,37.95,37.99,60568.0,34.7774,34.814,34.7682,34.8049,60568.0
2022-03-28 15:45:00,37.99,38.0,37.96,38.0,115495.0,34.8049,34.814,34.7774,34.814,115495.0
2022-03-28 15:50:00,37.99,38.02,37.96,38.02,176957.0,34.8049,34.8324,34.7774,34.8324,176957.0
2022-03-28 15:55:00,38.01,38.02,37.98,38.0,287058.0,34.8232,34.8324,34.7957,34.814,287058.0
2022-03-29 09:30:00,37.96,38.35,37.96,38.33,158748.0,34.7774,35.1347,34.7774,35.1164,158748.0
2022-03-29 09:35:00,38.35,38.44,38.31,38.42,40107.0,35.1347,35.2171,35.098,35.1988,40107.0
2022-03-29 09:40:00,38.44,38.46,38.32,38.35,110641.0,35.2171,35.2355,35.1072,35.1347,110641.0
2022-03-29 09:45:00,38.36,38.43,38.35,38.43,108249.0,35.1438,35.208,35.1347,35.208,108249.0
2022-03-29 09:50:00,38.43,38.46,38.26,38.26,47585.0,35.208,35.2355,35.0522,35.0522,47585.0
2022-03-29 09:55:00,38.25,38.28,38.19,38.27,27266.0,35.0431,35.0706,34.9881,35.0614,27266.0
2022-03-29 10:00:00,38.27,38.29,38.2,38.24,50126.0,35.0614,35.0797,34.9973,35.0339,50126.0
2022-03-29 10:05:00,38.23,38.29,38.22,38.28,24753.0,35.0247,35.0797,35.0156,35.0706,24753.0
2022-03-29 10:10:00,38.29,38.33,38.23,38.29,19692.0,35.0797,35.1164,35.0247,35.0797,19692.0
2022-03-29 10:15:00,38.3,38.32,38.26,38.28,17929.0,35.0889,35.1072,35.0522,35.0706,17929.0
2022-03-29 10:20:00,38.28,38.28,38.16,38.18,23226.0,35.0706,35.0706,34.9606,34.9789,23226.0
2022-03-29 10:25:00,38.18,38.22,38.16,38.22,18884.0,34.9789,35.0156,34.9606,35.0156,18884.0
2022-03-29 10:30:00,38.22,38.28,38.2,38.24,12811.0,35.0156,35.0706,34.9973,35.0339,12811.0
2022-03-29 10:35:00,38.24,38.24,38.16,38.19,14041.0,35.0339,35.0339,34.9606,34.9881,14041.0
2022-03-29 10:40:00,38.19,38.2,38.07,38.07,34112.0,34.9881,34.9973,34.8782,34.8782,34112.0
2022-03-29 10:45:00,38.08,38.09,38.05,38.07,20427.0,34.8873,34.8965,34.8598,34.8782,20427.0
2022-03-29 10:50:00,38.09,38.16,38.09,38.15,18709.0,34.8965,34.9606,34.8965,34.9515,18709.0
2022-03-29 10:55:00,38.15,38.18,38.11,38.16,15651.0,34.9515,34.9789,34.9148,34.9606,15651.0
2022-03-29 11:00:00,38.16,38.18,38.14,38.15,18859.0,34.9606,34.9789,34.9423,34.9515,18859.0
2022-03-29 11:05:00,38.15,38.17,38.13,38.15,13538.0,34.9515,34.9698,34.9331,34.9515,13538.0
2022-03-29 11:10:00,38.15,38.16,38.09,38.1,19693.0,34.9515,34.9606,34.8965,34.9056,19693.0
2022-03-29 11:15:00,38.09,38.17,38.08,38.17,16487.0,34.8965,34.9698,34.8873,34.9698,16487.0
2022-03-29 11:20:00,38.16,38.17,38.14,38.16,8926.0,34.9606,34.9698,34.9423,34.9606,8926.0
2022-03-29 11:25:00,38.17,38.19,38.14,38.16,19930.0,34.9698,34.9881,34.9423,34.9606,19930.0
2022-03-29 11:30:00,38.17,38.24,38.17,38.22,11279.0,34.9698,35.0339,34.9698,35.0156,11279.0
2022-03-29 11:35:00,38.21,38.22,38.19,38.2,13463.0,35.0064,35.0156,34.9881,34.9973,13463.0
2022-03-29 11:40:00,38.19,38.21,38.13,38.14,17246.0,34.9881,35.0064,34.9331,34.9423,17246.0
2022-03-29 11:45:00,38.14,38.17,38.11,38.17,11330.0,34.9423,34.9698,34.9148,34.9698,11330.0
2022-03-29 11:50:00,38.18,38.18,38.12,38.13,20796.0,34.9789,34.9789,34.924,34.9331,20796.0
2022-03-29 11:55:00,38.14,38.16,38.11,38.15,11812.0,34.9423,34.9606,34.9148,34.9515,11812.0
2022-03-29 12:00:00,38.16,38.16,38.12,38.13,12123.0,34.9606,34.9606,34.924,34.9331,12123.0
2022-03-29 12:05:00,38.14,38.14,38.09,38.12,13657.0,34.9423,34.9423,34.8965,34.924,13657.0
2022-03-29 12:10:00,38.12,38.12,38.07,38.1,12573.0,34.924,34.924,34.8782,34.9056,12573.0
2022-03-29 12:15:00,38.09,38.11,38.04,38.07,12596.0,34.8965,34.9148,34.8507,34.8782,12596.0
2022-03-29 12:20:00,38.07,38.07,38.06,38.07,3862.0,34.8782,34.8782,34.869,34.8782,3862.0
2022-03-29 12:25:00,38.06,38.06,38.01,38.02,18370.0,34.869,34.869,34.8232,34.8324,18370.0
2022-03-29 12:30:00,38.01,38.04,37.99,38.01,19469.0,34.8232,34.8507,34.8049,34.8232,19469.0
2022-03-29 12:35:00,38.01,38.01,37.98,37.99,16987.0,34.8232,34.8232,34.7957,34.8049,16987.0
2022-03-29 12:40:00,38.0,38.0,37.98,38.0,12011.0,34.814,34.814,34.7957,34.814,12011.0
2022-03-29 12:45:00,37.99,38.01,37.98,37.99,15004.0,34.8049,34.8232,34.7957,34.8049,15004.0
2022-03-29 12:50:00,37.98,37.99,37.94,37.95,5571.0,34.7957,34.8049,34.7591,34.7682,5571.0
2022-03-29 12:55:00,37.95,37.95,37.91,37.95,20310.0,34.7682,34.7682,34.7316,34.7682,20310.0
2022-03-29 13:00:00,37.94,37.96,37.91,37.95,29804.0,34.7591,34.7774,34.7316,34.7682,29804.0
2022-03-29 13:05:00,37.94,37.95,37.9,37.93,10203.0,34.7591,34.7682,34.7224,34.7499,10203.0
2022-03-29 13:10:00,37.92,37.96,37.9,37.95,14347.0,34.7407,34.7774,34.7224,34.7682,14347.0
2022-03-29 13:15:00,37.95,37.96,37.94,37.95,5939.0,34.7682,34.7774,34.7591,34.7682,5939.0
2022-03-29 13:20:00,37.94,37.94,37.88,37.89,15901.0,34.7591,34.7591,34.7041,34.7133,15901.0
2022-03-29 13:25:00,37.9,37.92,37.88,37.92,9388.0,34.7224,34.7407,34.7041,34.7407,9388.0
2022-03-29 13:30:00,37.91,37.92,37.88,37.88,12834.0,34.7316,34.7407,34.7041,34.7041,12834.0
2022-03-29 13:35:00,37.89,37.92,37.87,37.91,20070.0,34.7133,34.7407,34.6949,34.7316,20070.0
2022-03-29 13:40:00,37.9,37.91,37.87,37.88,13194.0,34.7224,34.7316,34.6949,34.7041,13194.0
2022-03-29 13:45:00,37.87,37.96,37.85,37.95,26067.0,34.6949,34.7774,34.6766,34.7682,26067.0
2022-03-29 13:50:00,37.94,37.94,37.9,37.92,18137.0,34.7591,34.7591,34.7224,34.7407,18137.0
2022-03-29 13:55:00,37.92,37.94,37.9,37.94,18871.0,34.7407,34.7591,34.7224,34.7591,18871.0
2022-03-29 14:00:00,37.94,37.96,37.94,37.95,7343.0,34.7591,34.7774,34.7591,34.7682,7343.0
2022-03-29 14:05:00,37.94,37.94,37.9,37.94,28731.0,34.7591,34.7591,34.7224,34.7591,28731.0
2022-03-29 14:10:00,37.94,37.96,37.91,37.93,19452.0,34.7591,34.7774,34.7316,34.7499,19452.0
2022-03-29 14:15:00,37.93,37.93,37.9,37.91,24863.0,34.7499,34.7499,34.7224,34.7316,24863.0
2022-03-29 14:20:00,37.91,37.95,37.91,37.94,20674.0,34.7316,34.7682,34.7316,34.7591,20674.0
2022-03-29 14:25:00,37.94,37.94,37.92,37.94,18504.0,34.7591,34.7591,34.7407,34.7591,18504.0
2022-03-29 14:30:00,37.95,37.98,37.93,37.98,22030.0,34.7682,34.7957,34.7499,34.7957,22030.0
2022-03-29 14:35:00,37.98,38.02,37.98,38.01,14871.0,34.7957,34.8324,34.7957,34.8232,14871.0
2022-03-29 14:40:00,38.02,38.03,37.99,38.0,40707.0,34.8324,34.8415,34.8049,34.814,40707.0
2022-03-29 14:45:00,38.0,38.02,37.97,38.01,33237.0,34.814,34.8324,34.7865,34.8232,33237.0
2022-03-29 14:50:00,38.0,38.01,37.97,38.01,15718.0,34.814,34.8232,34.7865,34.8232,15718.0
2022-03-29 14:55:00,38.01,38.04,37.99,38.04,38347.0,34.8232,34.8507,34.8049,34.8507,38347.0
2022-03-29 15:00:00,38.04,38.06,38.03,38.05,23562.0,34.8507,34.869,34.8415,34.8598,23562.0
2022-03-29 15:05:00,38.06,38.09,38.04,38.07,36765.0,34.869,34.8965,34.8507,34.8782,36765.0
2022-03-29 15:10:00,38.08,38.13,38.07,38.09,42788.0,34.8873,34.9331,34.8782,34.8965,42788.0
2022-03-29 15:15:00,38.09,38.1,38.06,38.1,55631.0,34.8965,34.9056,34.869,34.9056,55631.0
2022-03-29 15:20:00,38.1,38.14,38.09,38.13,32336.0,34.9056,34.9423,34.8965,34.9331,32336.0
2022-03-29 15:25:00,38.13,38.17,38.12,38.17,34505.0,34.9331,34.9698,34.924,34.9698,34505.0
2022-03-29 15:30:00,38.16,38.21,38.14,38.21,35957.0,34.9606,35.0064,34.9423,35.0064,35957.0
2022-03-29 15:35:00,38.21,38.24,38.19,38.2,43524.0,35.0064,35.0339,34.9881,34.9973,43524.0
2022-03-29 15:40:00,38.2,38.2,38.14,38.18,66617.0,34.9973,34.9973,34.9423,34.9789,66617.0
2022-03-29 15:45:00,38.18,38.23,38.17,38.23,70077.0,34.9789,35.0247,34.9698,35.0247,70077.0
2022-03-29 15:50:00,38.23,38.29,38.21,38.23,219895.0,35.0247,35.0797,35.0064,35.0247,219895.0
2022-03-29 15:55:00,38.23,38.3,38.22,38.29,335740.0,35.0247,35.0889,35.0156,35.0797,335740.0
2022-03-30 09:30:00,38.07,38.31,37.97,38.07,133871.0,34.8782,35.098,34.7865,34.8782,133871.0
2022-03-30 09:35:00,38.05,38.11,38.01,38.02,30147.0,34.8598,34.9148,34.8232,34.8324,30147.0
2022-03-30 09:40:00,38.03,38.04,37.92,37.93,65203.0,34.8415,34.8507,34.7407,34.7499,65203.0
2022-03-30 09:45:00,37.93,38.1,37.93,38.1,63472.0,34.7499,34.9056,34.7499,34.9056,63472.0
2022-03-30 09:50:00,38.11,38.11,38.0,38.01,42374.0,34.9148,34.9148,34.814,34.8232,42374.0
2022-03-30 09:55:00,38.01,38.02,37.93,38.02,38020.0,34.8232,34.8324,34.7499,34.8324,38020.0
2022-03-30 10:00:00,38.02,38.05,37.99,38.03,37955.0,34.8324,34.8598,34.8049,34.8415,37955.0
2022-03-30 10:05:00,38.02,38.05,38.0,38.01,32553.0,34.8324,34.8598,34.814,34.8232,32553.0
2022-03-30 10:10:00,38.01,38.08,37.97,38.04,34298.0,34.8232,34.8873,34.7865,34.8507,34298.0
2022-03-30 10:15:00,38.05,38.05,37.98,38.04,26755.0,34.8598,34.8598,34.7957,34.8507,26755.0
2022-03-30 10:20:00,38.04,38.07,37.9,37.92,30271.0,34.8507,34.8782,34.7224,34.7407,30271.0
2022-03-30 10:25:00,37.92,37.93,37.86,37.91,32044.0,34.7407,34.7499,34.6858,34.7316,32044.0
2022-03-30 10:30:00,37.91,37.99,37.89,37.98,20798.0,34.7316,34.8049,34.7133,34.7957,20798.0
2022-03-30 10:35:00,37.99,38.09,37.97,38.07,36210.0,34.8049,34.8965,34.7865,34.8782,36210.0
2022-03-30 10:40:00,38.06,38.17,38.05,38.16,32668.0,34.869,34.9698,34.8598,34.9606,32668.0
2022-03-30 10:45:00,38.16,38.24,38.16,38.23,12299.0,34.9606,35.0339,34.9606,35.0247,12299.0
2022-03-30 10:50:00,38.23,38.25,38.22,38.23,15182.0,35.0247,35.0431,35.0156,35.0247,15182.0
2022-03-30 10:55:00,38.23,38.28,38.23,38.26,82553.0,35.0247,35.0706,35.0247,35.0522,82553.0
2022-03-30 11:00:00,38.26,38.31,38.26,38.29,27371.0,35.0522,35.098,35.0522,35.0797,27371.0
2022-03-30 11:05:00,38.28,38.29,38.25,38.26,10676.0,35.0706,35.0797,35.0431,35.0522,10676.0
2022-03-30 11:10:00,38.26,38.26,38.17,38.19,21641.0,35.0522,35.0522,34.9698,34.9881,21641.0
2022-03-30 11:15:00,38.18,38.18,38.13,38.17,22687.0,34.9789,34.9789,34.9331,34.9698,22687.0
2022-03-30 11:20:00,38.18,38.19,38.17,38.18,9615.0,34.9789,34.9881,34.9698,34.9789,9615.0
2022-03-30 11:25:00,38.19,38.23,38.19,38.2,20213.0,34.9881,35.0247,34.9881,34.9973,20213.0
2022-03-30 11:30:00,38.19,38.2,38.16,38.17,20117.0,34.9881,34.9973,34.9606,34.9698,20117.0
2022-03-30 11:35:00,38.17,38.23,38.17,38.2,16625.0,34.9698,35.0247,34.9698,34.9973,16625.0
2022-03-30 11:40:00,38.19,38.2,38.17,38.18,9488.0,34.9881,34.9973,34.9698,34.9789,9488.0
2022-03-30 11:45:00,38.18,38.22,38.18,38.22,5522.0,34.9789,35.0156,34.9789,35.0156,5522.0
2022-03-30 11:50:00,38.22,38.22,38.18,38.18,8487.0,35.0156,35.0156,34.9789,34.9789,8487.0
2022-03-30 11:55:00,38.18,38.19,38.15,38.19,17183.0,34.9789,34.9881,34.9515,34.9881,17183.0
2022-03-30 12:00:00,38.19,38.2,38.15,38.18,24694.0,34.9881,34.9973,34.9515,34.9789,24694.0
2022-03-30 12:05:00,38.17,38.18,38.15,38.15,5861.0,34.9698,34.9789,34.9515,34.9515,5861.0
2022-03-30 12:10:00,38.16,38.17,38.14,38.16,9843.0,34.9606,34.9698,34.9423,34.9606,9843.0
2022-03-30 12:15:00,38.16,38.17,38.14,38.15,17584.0,34.9606,34.9698,34.9423,34.9515,17584.0
2022-03-30 12:20:00,38.14,38.15,38.11,38.13,13231.0,34.9423,34.9515,34.9148,34.9331,13231.0
2022-03-30 12:25:00,38.12,38.12,38.1,38.1,7873.0,34.924,34.924,34.9056,34.9056,7873.0
2022-03-30 12:30:00,38.11,38.17,38.09,38.13,23303.0,34.9148,34.9698,34.8965,34.9331,23303.0
2022-03-30 12:35:00,38.13,38.14,38.12,38.14,6356.0,34.9331,34.9423,34.924,34.9423,6356.0
2022-03-30 12:40:00,38.14,38.17,38.13,38.16,9485.0,34.9423,34.9698,34.9331,34.9606,9485.0
2022-03-30 12:45:00,38.15,38.17,38.14,38.16,11775.0,34.9515,34.9698,34.9423,34.9606,11775.0
2022-03-30 12:50:00,38.16,38.17,38.14,38.15,7983.0,34.9606,34.9698,34.9423,34.9515,7983.0
2022-03-30 12:55:00,38.15,38.15,38.09,38.09,9529.0,34.9515,34.9515,34.8965,34.8965,9529.0
2022-03-30 13:00:00,38.09,38.12,38.07,38.09,47742.0,34.8965,34.924,34.8782,34.8965,47742.0
2022-03-30 13:05:00,38.08,38.08,38.04,38.06,13739.0,34.8873,34.8873,34.8507,34.869,13739.0
2022-03-30 13:10:00,38.07,38.07,38.04,38.05,23509.0,34.8782,34.8782,34.8507,34.8598,23509.0
2022-03-30 13:15:00,38.05,38.07,38.04,38.05,9635.0,34.8598,34.8782,34.8507,34.8598,9635.0
2022-03-30 13:20:00,38.05,38.08,38.05,38.08,10343.0,34.8598,34.8873,34.8598,34.8873,10343.0
2022-03-30 13:25:00,38.08,38.09,38.05,38.08,25994.0,34.8873,34.8965,34.8598,34.8873,25994.0
2022-03-30 13:30:00,38.08,38.08,38.03,38.03,12898.0,34.8873,34.8873,34.8415,34.8415,12898.0
2022-03-30 13:35:00,38.02,38.07,38.02,38.07,19585.0,34.8324,34.8782,34.8324,34.8782,19585.0
2022-03-30 13:40:00,38.07,38.09,38.06,38.08,11586.0,34.8782,34.8965,34.869,34.8873,11586.0
2022-03-30 13:45:00,38.08,38.09,38.05,38.08,14904.0,34.8873,34.8965,34.8598,34.8873,14904.0
2022-03-30 13:50:00,38.08,38.1,38.06,38.08,12720.0,34.8873,34.9056,34.869,34.8873,12720.0
2022-03-30 13:55:00,38.07,38.07,38.05,38.07,23341.0,34.8782,34.8782,34.8598,34.8782,23341.0
2022-03-30 14:00:00,38.07,38.13,38.07,38.09,31661.0,34.8782,34.9331,34.8782,34.8965,31661.0
2022-03-30 14:05:00,38.09,38.11,38.08,38.11,23374.0,34.8965,34.9148,34.8873,34.9148,23374.0
2022-03-30 14:10:00,38.11,38.14,38.11,38.14,9721.0,34.9148,34.9423,34.9148,34.9423,9721.0
2022-03-30 14:15:00,38.14,38.14,38.12,38.14,20806.0,34.9423,34.9423,34.924,34.9423,20806.0
2022-03-30 14:20:00,38.13,38.13,38.11,38.12,12242.0,34.9331,34.9331,34.9148,34.924,12242.0
2022-03-30 14:25:00,38.12,38.14,38.07,38.09,52688.0,34.924,34.9423,34.8782,34.8965,52688.0
2022-03-30 14:30:00,38.08,38.09,38.05,38.07,40010.0,34.8873,34.8965,34.8598,34.8782,40010.0
2022-03-30 14:35:00,38.07,38.08,38.06,38.08,14574.0,34.8782,34.8873,34.869,34.8873,14574.0
2022-03-30 14:40:00,38.08,38.09,38.06,38.09,24635.0,34.8873,34.8965,34.869,34.8965,24635.0
2022-03-30 14:45:00,38.09,38.1,38.08,38.09,12696.0,34.8965,34.9056,34.8873,34.8965,12696.0
2022-03-30 14:50:00,38.09,38.12,38.08,38.12,43444.0,34.8965,34.924,34.8873,34.924,43444.0
2022-03-30 14:55:00,38.13,38.13,38.04,38.04,36962.0,34.9331,34.9331,34.8507,34.8507,36962.0
2022-03-30 15:00:00,38.05,38.05,38.03,38.04,29899.0,34.8598,34.8598,34.8415,34.8507,29899.0
2022-03-30 15:05:00,38.05,38.12,38.04,38.12,27825.0,34.8598,34.924,34.8507,34.924,27825.0
2022-03-30 15:10:00,38.12,38.12,38.07,38.09,38203.0,34.924,34.924,34.8782,34.8965,38203.0
2022-03-30 15:15:00,38.09,38.11,38.05,38.08,38526.0,34.8965,34.9148,34.8598,34.8873,38526.0
2022-03-30 15:20:00,38.08,38.08,38.04,38.06,30790.0,34.8873,34.8873,34.8507,34.869,30790.0
2022-03-30 15:25:00,38.06,38.09,38.0,38.01,33048.0,34.869,34.8965,34.814,34.8232,33048.0
2022-03-30 15:30:00,38.02,38.05,37.99,38.02,49326.0,34.8324,34.8598,34.8049,34.8324,49326.0
2022-03-30 15:35:00,38.03,38.07,38.02,38.04,51701.0,34.8415,34.8782,34.8324,34.8507,51701.0
2022-03-30 15:40:00,38.04,38.07,38.02,38.05,66170.0,34.8507,34.8782,34.8324,34.8598,66170.0
2022-03-30 15:45:00,38.05,38.09,38.05,38.07,88281.0,34.8598,34.8965,34.8598,34.8782,88281.0
2022-03-30 15:50:00,38.07,38.12,38.04,38.09,141726.0,34.8782,34.924,34.8507,34.8965,141726.0
2022-03-30 15:55:00,38.09,38.16,38.08,38.16,206768.0,34.8965,34.9606,34.8873,34.9606,206768.0
2022-03-31 09:30:00,38.15,38.23,38.1,38.2,61127.0,35.1244,35.198,35.0783,35.1704,61127.0
2022-03-31 09:35:00,38.2,38.21,38.1,38.14,25953.0,35.1704,35.1796,35.0783,35.1152,25953.0
2022-03-31 09:40:00,38.15,38.18,38.12,38.13,10635.0,35.1244,35.152,35.0967,35.106,10635.0
2022-03-31 09:45:00,38.14,38.23,38.12,38.19,14802.0,35.1152,35.198,35.0967,35.1612,14802.0
2022-03-31 09:50:00,38.17,38.18,38.05,38.05,12073.0,35.1428,35.152,35.0323,35.0323,12073.0
2022-03-31 09:55:00,38.06,38.1,38.03,38.09,13637.0,35.0415,35.0783,35.0139,35.0691,13637.0
2022-03-31 10:00:00,38.1,38.16,38.06,38.13,44846.0,35.0783,35.1336,35.0415,35.106,44846.0
2022-03-31 10:05:00,38.11,38.15,38.06,38.07,20158.0,35.0875,35.1244,35.0415,35.0507,20158.0
2022-03-31 10:10:00,38.06,38.12,38.05,38.11,14949.0,35.0415,35.0967,35.0323,35.0875,14949.0
2022-03-31 10:15:00,38.14,38.14,38.06,38.08,16433.0,35.1152,35.1152,35.0415,35.0599,16433.0
2022-03-31 10:20:00,38.08,38.09,38.02,38.02,8128.0,35.0599,35.0691,35.0047,35.0047,8128.0
2022-03-31 10:25:00,38.02,38.05,38.0,38.05,9747.0,35.0047,35.0323,34.9863,35.0323,9747.0
2022-03-31 10:30:00,38.05,38.07,38.04,38.06,12790.0,35.0323,35.0507,35.0231,35.0415,12790.0
2022-03-31 10:35:00,38.05,38.07,38.02,38.03,18842.0,35.0323,35.0507,35.0047,35.0139,18842.0
2022-03-31 10:40:00,38.04,38.07,38.03,38.04,11020.0,35.0231,35.0507,35.0139,35.0231,11020.0
2022-03-31 10:45:00,38.04,38.07,38.03,38.04,15543.0,35.0231,35.0507,35.0139,35.0231,15543.0
2022-03-31 10:50:00,38.04,38.05,38.0,38.04,8642.0,35.0231,35.0323,34.9863,35.0231,8642.0
2022-03-31 10:55:00,38.04,38.06,38.0,38.05,15827.0,35.0231,35.0415,34.9863,35.0323,15827.0
2022-03-31 11:00:00,38.05,38.08,38.05,38.06,19218.0,35.0323,35.0599,35.0323,35.0415,19218.0
2022-03-31 11:05:00,38.05,38.11,38.05,38.1,17091.0,35.0323,35.0875,35.0323,35.0783,17091.0
2022-03-31 11:10:00,38.11,38.14,38.11,38.14,21411.0,35.0875,35.1152,35.0875,35.1152,21411.0
2022-03-31 11:15:00,38.15,38.19,38.15,38.16,20173.0,35.1244,35.1612,35.1244,35.1336,20173.0
2022-03-31 11:20:00,38.16,38.2,38.14,38.18,18862.0,35.1336,35.1704,35.1152,35.152,18862.0
2022-03-31 11:25:00,38.17,38.19,38.16,38.18,9168.0,35.1428,35.1612,35.1336,35.152,9168.0
2022-03-31 11:30:00,38.18,38.18,38.11,38.12,16734.0,35.152,35.152,35.0875,35.0967,16734.0
2022-03-31 11:35:00,38.13,38.16,38.11,38.16,23183.0,35.106,35.1336,35.0875,35.1336,23183.0
2022-03-31 11:40:00,38.16,38.18,38.13,38.15,14946.0,35.1336,35.152,35.106,35.1244,14946.0
2022-03-31 11:45:00,38.15,38.17,38.15,38.16,9660.0,35.1244,35.1428,35.1244,35.1336,9660.0
2022-03-31 11:50:00,38.16,38.17,38.13,38.14,8653.0,35.1336,35.1428,35.106,35.1152,8653.0
2022-03-31 11:55:00,38.14,38.15,38.11,38.13,9076.0,35.1152,35.1244,35.0875,35.106,9076.0
2022-03-31 12:00:00,38.12,38.14,38.1,38.11,24183.0,35.0967,35.1152,35.0783,35.0875,24183.0
2022-03-31 12:05:00,38.11,38.15,38.1,38.15,8875.0,35.0875,35.1244,35.0783,35.1244,8875.0
2022-03-31 12:10:00,38.15,38.15,38.07,38.15,76202.0,35.1244,35.1244,35.0507,35.1244,76202.0
2022-03-31 12:15:00,38.15,38.19,38.15,38.18,14451.0,35.1244,35.1612,35.1244,35.152,14451.0
2022-03-31 12:20:00,38.19,38.19,38.17,38.18,13802.0,35.1612,35.1612,35.1428,35.152,13802.0
2022-03-31 12:25:00,38.17,38.18,38.14,38.14,7651.0,35.1428,35.152,35.1152,35.1152,7651.0
2022-03-31 12:30:00,38.13,38.18,38.12,38.17,13226.0,35.106,35.152,35.0967,35.1428,13226.0
2022-03-31 12:35:00,38.18,38.21,38.17,38.19,15843.0,35.152,35.1796,35.1428,35.1612,15843.0
2022-03-31 12:40:00,38.19,38.2,38.18,38.19,11658.0,35.1612,35.1704,35.152,35.1612,11658.0
2022-03-31 12:45:00,38.19,38.2,38.16,38.17,11237.0,35.1612,35.1704,35.1336,35.1428,11237.0
2022-03-31 12:50:00,38.18,38.2,38.17,38.2,5820.0,35.152,35.1704,35.1428,35.1704,5820.0
2022-03-31 12:55:00,38.2,38.2,38.16,38.17,9588.0,35.1704,35.1704,35.1336,35.1428,9588.0
2022-03-31 13:00:00,38.17,38.2,38.17,38.2,12808.0,35.1428,35.1704,35.1428,35.1704,12808.0
2022-03-31 13:05:00,38.19,38.21,38.18,38.2,12758.0,35.1612,35.1796,35.152,35.1704,12758.0
2022-03-31 13:10:00,38.19,38.23,38.19,38.22,9270.0,35.1612,35.198,35.1612,35.1888,9270.0
2022-03-31 13:15:00,38.22,38.25,38.19,38.25,10146.0,35.1888,35.2164,35.1612,35.2164,10146.0
2022-03-31 13:20:00,38.24,38.24,38.22,38.24,8134.0,35.2072,35.2072,35.1888,35.2072,8134.0
2022-03-31 13:25:00,38.24,38.32,38.24,38.29,21116.0,35.2072,35.2809,35.2072,35.2533,21116.0
2022-03-31 13:30:00,38.3,38.31,38.27,38.29,14482.0,35.2625,35.2717,35.2348,35.2533,14482.0
2022-03-31 13:35:00,38.29,38.29,38.24,38.28,12864.0,35.2533,35.2533,35.2072,35.2441,12864.0
2022-03-31 13:40:00,38.29,38.3,38.27,38.27,7795.0,35.2533,35.2625,35.2348,35.2348,7795.0
2022-03-31 13:45:00,38.27,38.28,38.25,38.27,11705.0,35.2348,35.2441,35.2164,35.2348,11705.0
2022-03-31 13:50:00,38.27,38.31,38.26,38.28,18006.0,35.2348,35.2717,35.2256,35.2441,18006.0
2022-03-31 13:55:00,38.27,38.31,38.27,38.3,14897.0,35.2348,35.2717,35.2348,35.2625,14897.0
2022-03-31 14:00:00,38.3,38.3,38.26,38.27,13153.0,35.2625,35.2625,35.2256,35.2348,13153.0
2022-03-31 14:05:00,38.27,38.29,38.26,38.27,9456.0,35.2348,35.2533,35.2256,35.2348,9456.0
2022-03-31 14:10:00,38.26,38.27,38.22,38.23,13254.0,35.2256,35.2348,35.1888,35.198,13254.0
2022-03-31 14:15:00,38.23,38.23,38.18,38.19,22269.0,35.198,35.198,35.152,35.1612,22269.0
2022-03-31 14:20:00,38.18,38.21,38.18,38.19,7363.0,35.152,35.1796,35.152,35.1612,7363.0
2022-03-31 14:25:00,38.2,38.23,38.19,38.23,22132.0,35.1704,35.198,35.1612,35.198,22132.0
2022-03-31 14:30:00,38.23,38.23,38.16,38.16,16913.0,35.198,35.198,35.1336,35.1336,16913.0
2022-03-31 14:35:00,38.17,38.17,38.14,38.16,36711.0,35.1428,35.1428,35.1152,35.1336,36711.0
2022-03-31 14:40:00,38.16,38.16,38.1,38.12,16157.0,35.1336,35.1336,35.0783,35.0967,16157.0
2022-03-31 14:45:00,38.12,38.13,38.1,38.11,41085.0,35.0967,35.106,35.0783,35.0875,41085.0
2022-03-31 14:50:00,38.11,38.13,38.09,38.13,30395.0,35.0875,35.106,35.0691,35.106,30395.0
2022-03-31 14:55:00,38.12,38.13,38.11,38.13,33324.0,35.0967,35.106,35.0875,35.106,33324.0
2022-03-31 15:00:00,38.13,38.18,38.12,38.16,68556.0,35.106,35.152,35.0967,35.1336,68556.0
2022-03-31 15:05:00,38.16,38.16,38.13,38.14,41210.0,35.1336,35.1336,35.106,35.1152,41210.0
2022-03-31 15:10:00,38.14,38.15,38.11,38.15,55961.0,35.1152,35.1244,35.0875,35.1244,55961.0
2022-03-31 15:15:00,38.15,38.2,38.15,38.19,23781.0,35.1244,35.1704,35.1244,35.1612,23781.0
2022-03-31 15:20:00,38.19,38.19,38.12,38.13,19909.0,35.1612,35.1612,35.0967,35.106,19909.0
2022-03-31 15:25:00,38.13,38.14,38.1,38.13,29999.0,35.106,35.1152,35.0783,35.106,29999.0
2022-03-31 15:30:00,38.13,38.13,38.07,38.09,23516.0,35.106,35.106,35.0507,35.0691,23516.0
2022-03-31 15:35:00,38.09,38.13,38.08,38.1,40772.0,35.0691,35.106,35.0599,35.0783,40772.0
2022-03-31 15:40:00,38.09,38.1,38.05,38.07,35764.0,35.0691,35.0783,35.0323,35.0507,35764.0
2022-03-31 15:45:00,38.07,38.1,38.06,38.08,54110.0,35.0507,35.0783,35.0415,35.0599,54110.0
2022-03-31 15:50:00,38.08,38.09,37.98,38.0,252383.0,35.0599,35.0691,34.9678,34.9863,252383.0
2022-03-31 15:55:00,37.99,38.02,37.89,37.9,609261.0,34.9771,35.0047,34.885,34.8942,609261.0
2022-04-01 09:30:00,37.9,38.14,37.87,37.91,74571.0,34.8942,35.1152,34.8666,34.9034,74571.0
2022-04-01 09:35:00,37.93,37.97,37.87,37.91,28686.0,34.9218,34.9586,34.8666,34.9034,28686.0
2022-04-01 09:40:00,37.92,37.95,37.76,37.86,67480.0,34.9126,34.9402,34.7653,34.8574,67480.0
2022-04-01 09:45:00,37.86,37.98,37.86,37.96,33460.0,34.8574,34.9678,34.8574,34.9494,33460.0
2022-04-01 09:50:00,37.96,37.98,37.91,37.93,25297.0,34.9494,34.9678,34.9034,34.9218,25297.0
2022-04-01 09:55:00,37.93,37.94,37.82,37.86,20467.0,34.9218,34.931,34.8205,34.8574,20467.0
2022-04-01 10:00:00,37.9,37.95,37.87,37.88,19893.0,34.8942,34.9402,34.8666,34.8758,19893.0
2022-04-01 10:05:00,37.88,37.95,37.87,37.89,21161.0,34.8758,34.9402,34.8666,34.885,21161.0
2022-04-01 10:10:00,37.9,37.92,37.83,37.87,19282.0,34.8942,34.9126,34.8297,34.8666,19282.0
2022-04-01 10:15:00,37.87,37.88,37.81,37.83,16963.0,34.8666,34.8758,34.8113,34.8297,16963.0
2022-04-01 10:20:00,37.83,37.86,37.81,37.86,23255.0,34.8297,34.8574,34.8113,34.8574,23255.0
2022-04-01 10:25:00,37.88,37.89,37.85,37.86,22776.0,34.8758,34.885,34.8482,34.8574,22776.0
2022-04-01 10:30:00,37.87,37.87,37.8,37.83,31085.0,34.8666,34.8666,34.8021,34.8297,31085.0
2022-04-01 10:35:00,37.84,37.84,37.75,37.77,33768.0,34.839,34.839,34.7561,34.7745,33768.0
2022-04-01 10:40:00,37.78,37.81,37.76,37.8,18861.0,34.7837,34.8113,34.7653,34.8021,18861.0
2022-04-01 10:45:00,37.8,37.83,37.79,37.8,12137.0,34.8021,34.8297,34.7929,34.8021,12137.0
2022-04-01 10:50:00,37.81,37.87,37.8,37.87,10179.0,34.8113,34.8666,34.8021,34.8666,10179.0
2022-04-01 10:55:00,37.87,37.9,37.86,37.89,24446.0,34.8666,34.8942,34.8574,34.885,24446.0
2022-04-01 11:00:00,37.88,37.89,37.82,37.83,10667.0,34.8758,34.885,34.8205,34.8297,10667.0
2022-04-01 11:05:00,37.84,37.92,37.83,37.9,15691.0,34.839,34.9126,34.8297,34.8942,15691.0
2022-04-01 11:10:00,37.9,37.91,37.87,37.91,14189.0,34.8942,34.9034,34.8666,34.9034,14189.0
2022-04-01 11:15:00,37.9,37.92,37.89,37.91,12816.0,34.8942,34.9126,34.885,34.9034,12816.0
2022-04-01 11:20:00,37.92,37.93,37.9,37.93,13100.0,34.9126,34.9218,34.8942,34.9218,13100.0
2022-04-01 11:25:00,37.94,37.97,37.86,37.88,35206.0,34.931,34.9586,34.8574,34.8758,35206.0
2022-04-01 11:30:00,37.87,37.88,37.85,37.87,8840.0,34.8666,34.8758,34.8482,34.8666,8840.0
2022-04-01 11:35:00,37.87,37.88,37.84,37.87,9058.0,34.8666,34.8758,34.839,34.8666,9058.0
2022-04-01 11:40:00,37.86,37.87,37.82,37.84,17544.0,34.8574,34.8666,34.8205,34.839,17544.0
2022-04-01 11:45:00,37.84,37.87,37.83,37.86,16057.0,34.839,34.8666,34.8297,34.8574,16057.0
2022-04-01 11:50:00,37.87,37.9,37.85,37.9,20645.0,34.8666,34.8942,34.8482,34.8942,20645.0
2022-04-01 11:55:00,37.89,37.9,37.87,37.87,12726.0,34.885,34.8942,34.8666,34.8666,12726.0
2022-04-01 12:00:00,37.87,37.88,37.85,37.88,8261.0,34.8666,34.8758,34.8482,34.8758,8261.0
2022-04-01 12:05:00,37.87,37.87,37.78,37.8,16509.0,34.8666,34.8666,34.7837,34.8021,16509.0
2022-04-01 12:10:00,37.8,37.83,37.79,37.83,6190.0,34.8021,34.8297,34.7929,34.8297,6190.0
2022-04-01 12:15:00,37.83,37.84,37.82,37.83,5782.0,34.8297,34.839,34.8205,34.8297,5782.0
2022-04-01 12:20:00,37.83,37.83,37.8,37.82,5300.0,34.8297,34.8297,34.8021,34.8205,5300.0
2022-04-01 12:25:00,37.81,37.82,37.79,37.82,7506.0,34.8113,34.8205,34.7929,34.8205,7506.0
2022-04-01 12:30:00,37.82,37.83,37.81,37.83,6179.0,34.8205,34.8297,34.8113,34.8297,6179.0
2022-04-01 12:35:00,37.82,37.83,37.82,37.83,9071.0,34.8205,34.8297,34.8205,34.8297,9071.0
2022-04-01 12:40:00,37.82,37.86,37.81,37.86,12376.0,34.8205,34.8574,34.8113,34.8574,12376.0
2022-04-01 12:45:00,37.85,37.88,37.85,37.88,10855.0,34.8482,34.8758,34.8482,34.8758,10855.0
2022-04-01 12:50:00,37.88,37.89,37.87,37.89,6378.0,34.8758,34.885,34.8666,34.885,6378.0
2022-04-01 12:55:00,37.9,37.9,37.85,37.86,23225.0,34.8942,34.8942,34.8482,34.8574,23225.0
2022-04-01 13:00:00,37.87,37.9,37.87,37.89,13627.0,34.8666,34.8942,34.8666,34.885,13627.0
2022-04-01 13:05:00,37.9,37.91,37.88,37.88,15682.0,34.8942,34.9034,34.8758,34.8758,15682.0
2022-04-01 13:10:00,37.88,37.89,37.86,37.87,5642.0,34.8758,34.885,34.8574,34.8666,5642.0
2022-04-01 13:15:00,37.87,37.89,37.87,37.88,4226.0,34.8666,34.885,34.8666,34.8758,4226.0
2022-04-01 13:20:00,37.87,37.88,37.84,37.88,12349.0,34.8666,34.8758,34.839,34.8758,12349.0
2022-04-01 13:25:00,37.88,37.88,37.86,37.87,9806.0,34.8758,34.8758,34.8574,34.8666,9806.0
2022-04-01 13:30:00,37.87,37.87,37.86,37.87,2304.0,34.8666,34.8666,34.8574,34.8666,2304.0
2022-04-01 13:35:00,37.88,37.91,37.87,37.89,19351.0,34.8758,34.9034,34.8666,34.885,19351.0
2022-04-01 13:40:00,37.89,37.9,37.87,37.89,11432.0,34.885,34.8942,34.8666,34.885,11432.0
2022-04-01 13:45:00,37.88,37.91,37.87,37.89,31757.0,34.8758,34.9034,34.8666,34.885,31757.0
2022-04-01 13:50:00,37.9,37.93,37.9,37.92,10806.0,34.8942,34.9218,34.8942,34.9126,10806.0
2022-04-01 13:55:00,37.93,37.99,37.92,37.98,9600.0,34.9218,34.9771,34.9126,34.9678,9600.0
2022-04-01 14:00:00,37.98,38.1,37.97,38.1,12952.0,34.9678,35.0783,34.9586,35.0783,12952.0
2022-04-01 14:05:00,38.11,38.13,38.09,38.11,9263.0,35.0875,35.106,35.0691,35.0875,9263.0
2022-04-01 14:10:00,38.1,38.1,38.07,38.07,12540.0,35.0783,35.0783,35.0507,35.0507,12540.0
2022-04-01 14:15:00,38.07,38.08,38.05,38.06,10705.0,35.0507,35.0599,35.0323,35.0415,10705.0
2022-04-01 14:20:00,38.05,38.1,38.05,38.09,15843.0,35.0323,35.0783,35.0323,35.0691,15843.0
2022-04-01 14:25:00,38.09,38.12,38.08,38.11,12545.0,35.0691,35.0967,35.0599,35.0875,12545.0
2022-04-01 14:30:00,38.11,38.13,38.09,38.13,8050.0,35.0875,35.106,35.0691,35.106,8050.0
2022-04-01 14:35:00,38.13,38.14,38.11,38.13,17426.0,35.106,35.1152,35.0875,35.106,17426.0
2022-04-01 14:40:00,38.13,38.17,38.13,38.17,14715.0,35.106,35.1428,35.106,35.1428,14715.0
2022-04-01 14:45:00,38.17,38.18,38.16,38.16,16672.0,35.1428,35.152,35.1336,35.1336,16672.0
2022-04-01 14:50:00,38.17,38.17,38.15,38.15,15415.0,35.1428,35.1428,35.1244,35.1244,15415.0
2022-04-01 14:55:00,38.16,38.17,38.12,38.13,16236.0,35.1336,35.1428,35.0967,35.106,16236.0
2022-04-01 15:00:00,38.13,38.19,38.09,38.16,81321.0,35.106,35.1612,35.0691,35.1336,81321.0
2022-04-01 15:05:00,38.16,38.19,38.15,38.16,10518.0,35.1336,35.1612,35.1244,35.1336,10518.0
2022-04-01 15:10:00,38.16,38.16,38.1,38.12,14583.0,35.1336,35.1336,35.0783,35.0967,14583.0
2022-04-01 15:15:00,38.12,38.14,38.08,38.09,18784.0,35.0967,35.1152,35.0599,35.0691,18784.0
2022-04-01 15:20:00,38.09,38.12,38.07,38.12,16839.0,35.0691,35.0967,35.0507,35.0967,16839.0
2022-04-01 15:25:00,38.12,38.12,38.08,38.11,19191.0,35.0967,35.0967,35.0599,35.0875,19191.0
2022-04-01 15:30:00,38.12,38.14,38.08,38.09,39868.0,35.0967,35.1152,35.0599,35.0691,39868.0
2022-04-01 15:35:00,38.1,38.11,38.07,38.1,20220.0,35.0783,35.0875,35.0507,35.0783,20220.0
2022-04-01 15:40:00,38.09,38.13,38.08,38.09,25269.0,35.0691,35.106,35.0599,35.0691,25269.0
2022-04-01 15:45:00,38.09,38.12,38.07,38.11,45990.0,35.0691,35.0967,35.0507,35.0875,45990.0
2022-04-01 15:50:00,38.11,38.22,38.11,38.19,138781.0,35.0875,35.1888,35.0875,35.1612,138781.0
2022-04-01 15:55:00,38.18,38.24,38.17,38.24,142275.0,35.152,35.2072,35.1428,35.2072,142275.0
2022-04-04 09:30:00,38.05,38.05,37.9,37.91,51793.0,35.0323,35.0323,34.8942,34.9034,51793.0
2022-04-04 09:35:00,37.91,37.94,37.64,37.65,43220.0,34.9034,34.931,34.6548,34.664,43220.0
2022-04-04 09:40:00,37.66,37.71,37.6,37.62,32426.0,34.6732,34.7193,34.618,34.6364,32426.0
2022-04-04 09:45:00,37.64,37.7,37.6,37.68,33809.0,34.6548,34.7101,34.618,34.6916,33809.0
2022-04-04 09:50:00,37.68,37.77,37.68,37.76,31790.0,34.6916,34.7745,34.6916,34.7653,31790.0
2022-04-04 09:55:00,37.76,37.89,37.76,37.84,36673.0,34.7653,34.885,34.7653,34.839,36673.0
2022-04-04 10:00:00,37.84,37.93,37.83,37.92,29010.0,34.839,34.9218,34.8297,34.9126,29010.0
2022-04-04 10:05:00,37.92,37.93,37.86,37.9,20628.0,34.9126,34.9218,34.8574,34.8942,20628.0
2022-04-04 10:10:00,37.89,37.9,37.83,37.88,27646.0,34.885,34.8942,34.8297,34.8758,27646.0
2022-04-04 10:15:00,37.88,37.93,37.84,37.93,20517.0,34.8758,34.9218,34.839,34.9218,20517.0
2022-04-04 10:20:00,37.93,38.05,37.92,38.03,19345.0,34.9218,35.0323,34.9126,35.0139,19345.0
2022-04-04 10:25:00,38.03,38.07,38.03,38.04,12460.0,35.0139,35.0507,35.0139,35.0231,12460.0
2022-04-04 10:30:00,38.03,38.08,38.02,38.05,33668.0,35.0139,35.0599,35.0047,35.0323,33668.0
2022-04-04 10:35:00,38.05,38.08,38.02,38.04,17672.0,35.0323,35.0599,35.0047,35.0231,17672.0
2022-04-04 10:40:00,38.04,38.09,38.03,38.05,16596.0,35.0231,35.0691,35.0139,35.0323,16596.0
2022-04-04 10:45:00,38.05,38.12,38.04,38.1,10801.0,35.0323,35.0967,35.0231,35.0783,10801.0
2022-04-04 10:50:00,38.09,38.09,38.05,38.08,15055.0,35.0691,35.0691,35.0323,35.0599,15055.0
2022-04-04 10:55:00,38.07,38.1,38.05,38.09,11709.0,35.0507,35.0783,35.0323,35.0691,11709.0
2022-04-04 11:00:00,38.09,38.12,38.08,38.08,16452.0,35.0691,35.0967,35.0599,35.0599,16452.0
2022-04-04 11:05:00,38.07,38.11,38.06,38.06,13707.0,35.0507,35.0875,35.0415,35.0415,13707.0
2022-04-04 11:10:00,38.07,38.08,38.04,38.05,9986.0,35.0507,35.0599,35.0231,35.0323,9986.0
2022-04-04 11:15:00,38.05,38.12,38.04,38.11,13397.0,35.0323,35.0967,35.0231,35.0875,13397.0
2022-04-04 11:20:00,38.1,38.13,38.08,38.09,10877.0,35.0783,35.106,35.0599,35.0691,10877.0
2022-04-04 11:25:00,38.1,38.1,38.07,38.09,13474.0,35.0783,35.0783,35.0507,35.0691,13474.0
2022-04-04 11:30:00,38.08,38.11,38.06,38.06,20266.0,35.0599,35.0875,35.0415,35.0415,20266.0
2022-04-04 11:35:00,38.05,38.06,38.01,38.03,8766.0,35.0323,35.0415,34.9955,35.0139,8766.0
2022-04-04 11:40:00,38.03,38.07,38.03,38.05,8868.0,35.0139,35.0507,35.0139,35.0323,8868.0
2022-04-04 11:45:00,38.05,38.08,38.03,38.08,7335.0,35.0323,35.0599,35.0139,35.0599,7335.0
2022-04-04 11:50:00,38.08,38.09,38.05,38.09,8837.0,35.0599,35.0691,35.0323,35.0691,8837.0
2022-04-04 11:55:00,38.09,38.13,38.08,38.09,24762.0,35.0691,35.106,35.0599,35.0691,24762.0
2022-04-04 12:00:00,38.09,38.1,38.06,38.09,24196.0,35.0691,35.0783,35.0415,35.0691,24196.0
2022-04-04 12:05:00,38.08,38.2,38.07,38.18,25378.0,35.0599,35.1704,35.0507,35.152,25378.0
2022-04-04 12:10:00,38.18,38.25,38.17,38.25,29278.0,35.152,35.2164,35.1428,35.2164,29278.0
2022-04-04 12:15:00,38.24,38.25,38.21,38.23,36284.0,35.2072,35.2164,35.1796,35.198,36284.0
2022-04-04 12:20:00,38.24,38.27,38.23,38.27,63997.0,35.2072,35.2348,35.198,35.2348,63997.0
2022-04-04 12:25:00,38.27,38.28,38.24,38.26,37952.0,35.2348,35.2441,35.2072,35.2256,37952.0
2022-04-04 12:30:00,38.26,38.27,38.23,38.23,30373.0,35.2256,35.2348,35.198,35.198,30373.0
2022-04-04 12:35:00,38.23,38.24,38.18,38.2,30996.0,35.198,35.2072,35.152,35.1704,30996.0
2022-04-04 12:40:00,38.2,38.22,38.19,38.2,28665.0,35.1704,35.1888,35.1612,35.1704,28665.0
2022-04-04 12:45:00,38.2,38.24,38.2,38.23,15090.0,35.1704,35.2072,35.1704,35.198,15090.0
2022-04-04 12:50:00,38.23,38.24,38.21,38.22,14067.0,35.198,35.2072,35.1796,35.1888,14067.0
2022-04-04 12:55:00,38.22,38.24,38.21,38.24,23447.0,35.1888,35.2072,35.1796,35.2072,23447.0
2022-04-04 13:00:00,38.23,38.24,38.23,38.24,14278.0,35.198,35.2072,35.198,35.2072,14278.0
2022-04-04 13:05:00,38.23,38.26,38.16,38.16,214049.0,35.198,35.2256,35.1336,35.1336,214049.0
2022-04-04 13:10:00,38.17,38.21,38.16,38.2,33680.0,35.1428,35.1796,35.1336,35.1704,33680.0
2022-04-04 13:15:00,38.19,38.22,38.19,38.2,28524.0,35.1612,35.1888,35.1612,35.1704,28524.0
2022-04-04 13:20:00,38.2,38.21,38.19,38.2,11214.0,35.1704,35.1796,35.1612,35.1704,11214.0
2022-04-04 13:25:00,38.2,38.23,38.19,38.22,16964.0,35.1704,35.198,35.1612,35.1888,16964.0
2022-04-04 13:30:00,38.23,38.24,38.22,38.23,9084.0,35.198,35.2072,35.1888,35.198,9084.0
2022-04-04 13:35:00,38.23,38.25,38.21,38.23,20319.0,35.198,35.2164,35.1796,35.198,20319.0
2022-04-04 13:40:00,38.23,38.24,38.21,38.22,22320.0,35.198,35.2072,35.1796,35.1888,22320.0
2022-04-04 13:45:00,38.23,38.25,38.21,38.23,44620.0,35.198,35.2164,35.1796,35.198,44620.0
2022-04-04 13:50:00,38.23,38.24,38.22,38.23,3939.0,35.198,35.2072,35.1888,35.198,3939.0
2022-04-04 13:55:00,38.23,38.24,38.22,38.24,22423.0,35.198,35.2072,35.1888,35.2072,22423.0
2022-04-04 14:00:00,38.24,38.3,38.24,38.29,22175.0,35.2072,35.2625,35.2072,35.2533,22175.0
2022-04-04 14:05:00,38.3,38.33,38.29,38.3,31594.0,35.2625,35.2901,35.2533,35.2625,31594.0
2022-04-04 14:10:00,38.3,38.32,38.27,38.27,14240.0,35.2625,35.2809,35.2348,35.2348,14240.0
2022-04-04 14:15:00,38.27,38.28,38.27,38.28,11713.0,35.2348,35.2441,35.2348,35.2441,11713.0
2022-04-04 14:20:00,38.27,38.32,38.27,38.32,35330.0,35.2348,35.2809,35.2348,35.2809,35330.0
2022-04-04 14:25:00,38.32,38.33,38.31,38.33,21098.0,35.2809,35.2901,35.2717,35.2901,21098.0
2022-04-04 14:30:00,38.33,38.33,38.29,38.29,30332.0,35.2901,35.2901,35.2533,35.2533,30332.0
2022-04-04 14:35:00,38.3,38.32,38.29,38.3,33915.0,35.2625,35.2809,35.2533,35.2625,33915.0
2022-04-04 14:40:00,38.3,38.31,38.29,38.3,20820.0,35.2625,35.2717,35.2533,35.2625,20820.0
2022-04-04 14:45:00,38.3,38.32,38.28,38.29,16587.0,35.2625,35.2809,35.2441,35.2533,16587.0
2022-04-04 14:50:00,38.29,38.31,38.28,38.3,13227.0,35.2533,35.2717,35.2441,35.2625,13227.0
2022-04-04 14:55:00,38.3,38.32,38.3,38.31,21072.0,35.2625,35.2809,35.2625,35.2717,21072.0
2022-04-04 15:00:00,38.31,38.32,38.29,38.32,18672.0,35.2717,35.2809,35.2533,35.2809,18672.0
2022-04-04 15:05:00,38.32,38.32,38.3,38.3,4994.0,35.2809,35.2809,35.2625,35.2625,4994.0
2022-04-04 15:10:00,38.31,38.33,38.3,38.32,16150.0,35.2717,35.2901,35.2625,35.2809,16150.0
2022-04-04 15:15:00,38.33,38.33,38.29,38.3,22723.0,35.2901,35.2901,35.2533,35.2625,22723.0
2022-04-04 15:20:00,38.31,38.35,38.31,38.33,97289.0,35.2717,35.3085,35.2717,35.2901,97289.0
2022-04-04 15:25:00,38.33,38.33,38.27,38.29,37504.0,35.2901,35.2901,35.2348,35.2533,37504.0
2022-04-04 15:30:00,38.29,38.31,38.27,38.3,52142.0,35.2533,35.2717,35.2348,35.2625,52142.0
2022-04-04 15:35:00,38.3,38.32,38.28,38.3,66004.0,35.2625,35.2809,35.2441,35.2625,66004.0
2022-04-04 15:40:00,38.3,38.31,38.25,38.26,35773.0,35.2625,35.2717,35.2164,35.2256,35773.0
2022-04-04 15:45:00,38.26,38.33,38.25,38.32,60945.0,35.2256,35.2901,35.2164,35.2809,60945.0
2022-04-04 15:50:00,38.33,38.36,38.32,38.34,294623.0,35.2901,35.3177,35.2809,35.2993,294623.0
2022-04-04 15:55:00,38.34,38.37,38.32,38.36,216780.0,35.2993,35.3269,35.2809,35.3177,216780.0
2022-04-05 09:30:00,38.05,38.22,37.85,38.01,262453.0,35.0323,35.1888,34.8482,34.9955,262453.0
2022-04-05 09:35:00,38.03,38.12,37.87,37.94,191161.0,35.0139,35.0967,34.8666,34.931,191161.0
2022-04-05 09:40:00,37.95,38.01,37.87,37.89,73578.0,34.9402,34.9955,34.8666,34.885,73578.0
2022-04-05 09:45:00,37.88,38.0,37.8,37.81,70983.0,34.8758,34.9863,34.8021,34.8113,70983.0
2022-04-05 09:50:00,37.82,37.83,37.74,37.8,41505.0,34.8205,34.8297,34.7469,34.8021,41505.0
2022-04-05 09:55:00,37.8,37.8,37.72,37.76,43094.0,34.8021,34.8021,34.7285,34.7653,43094.0
2022-04-05 10:00:00,37.78,37.81,37.74,37.76,62919.0,34.7837,34.8113,34.7469,34.7653,62919.0
2022-04-05 10:05:00,37.76,37.82,37.73,37.78,91246.0,34.7653,34.8205,34.7377,34.7837,91246.0
2022-04-05 10:10:00,37.78,37.78,37.65,37.65,42310.0,34.7837,34.7837,34.664,34.664,42310.0
2022-04-05 10:15:00,37.66,37.66,37.49,37.5,56807.0,34.6732,34.6732,34.5167,34.5259,56807.0
2022-04-05 10:20:00,37.51,37.51,37.37,37.37,72049.0,34.5351,34.5351,34.4062,34.4062,72049.0
2022-04-05 10:25:00,37.38,37.42,37.3,37.32,155030.0,34.4154,34.4523,34.3418,34.3602,155030.0
2022-04-05 10:30:00,37.31,37.31,37.24,37.3,109941.0,34.351,34.351,34.2865,34.3418,109941.0
2022-04-05 10:35:00,37.31,37.36,37.26,37.32,285216.0,34.351,34.397,34.305,34.3602,285216.0
2022-04-05 10:40:00,37.32,37.42,37.31,37.34,64581.0,34.3602,34.4523,34.351,34.3786,64581.0
2022-04-05 10:45:00,37.34,37.35,37.25,37.26,56237.0,34.3786,34.3878,34.2957,34.305,56237.0
2022-04-05 10:50:00,37.26,37.35,37.25,37.34,82688.0,34.305,34.3878,34.2957,34.3786,82688.0
2022-04-05 10:55:00,37.34,37.36,37.3,37.33,86062.0,34.3786,34.397,34.3418,34.3694,86062.0
2022-04-05 11:00:00,37.34,37.49,37.33,37.45,78573.0,34.3786,34.5167,34.3694,34.4799,78573.0
2022-04-05 11:05:00,37.46,37.47,37.4,37.41,37658.0,34.4891,34.4983,34.4338,34.4431,37658.0
2022-04-05 11:10:00,37.41,37.43,37.32,37.33,68206.0,34.4431,34.4615,34.3602,34.3694,68206.0
2022-04-05 11:15:00,37.32,37.36,37.3,37.31,104247.0,34.3602,34.397,34.3418,34.351,104247.0
2022-04-05 11:20:00,37.32,37.33,37.29,37.3,32294.0,34.3602,34.3694,34.3326,34.3418,32294.0
2022-04-05 11:25:00,37.3,37.34,37.29,37.33,46655.0,34.3418,34.3786,34.3326,34.3694,46655.0
2022-04-05 11:30:00,37.34,37.38,37.32,37.34,65749.0,34.3786,34.4154,34.3602,34.3786,65749.0
2022-04-05 11:35:00,37.35,37.35,37.28,37.29,44554.0,34.3878,34.3878,34.3234,34.3326,44554.0
2022-04-05 11:40:00,37.29,37.35,37.28,37.35,73741.0,34.3326,34.3878,34.3234,34.3878,73741.0
2022-04-05 11:45:00,37.34,37.38,37.32,37.34,85739.0,34.3786,34.4154,34.3602,34.3786,85739.0
2022-04-05 11:50:00,37.33,37.36,37.32,37.35,39024.0,34.3694,34.397,34.3602,34.3878,39024.0
2022-04-05 11:55:00,37.35,37.36,37.31,37.32,51572.0,34.3878,34.397,34.351,34.3602,51572.0
2022-04-05 12:00:00,37.31,37.32,37.27,37.32,95294.0,34.351,34.3602,34.3142,34.3602,95294.0
2022-04-05 12:05:00,37.32,37.36,37.31,37.35,29675.0,34.3602,34.397,34.351,34.3878,29675.0
2022-04-05 12:10:00,37.34,37.35,37.3,37.3,65115.0,34.3786,34.3878,34.3418,34.3418,65115.0
2022-04-05 12:15:00,37.3,37.32,37.28,37.3,42066.0,34.3418,34.3602,34.3234,34.3418,42066.0
2022-04-05 12:20:00,37.3,37.39,37.3,37.38,43688.0,34.3418,34.4246,34.3418,34.4154,43688.0
2022-04-05 12:25:00,37.39,37.39,37.3,37.35,100055.0,34.4246,34.4246,34.3418,34.3878,100055.0
2022-04-05 12:30:00,37.34,37.39,37.3,37.33,74013.0,34.3786,34.4246,34.3418,34.3694,74013.0
2022-04-05 12:35:00,37.34,37.36,37.29,37.3,210612.0,34.3786,34.397,34.3326,34.3418,210612.0
2022-04-05 12:40:00,37.29,37.31,37.24,37.27,374640.0,34.3326,34.351,34.2865,34.3142,374640.0
2022-04-05 12:45:00,37.27,37.28,37.14,37.19,368876.0,34.3142,34.3234,34.1945,34.2405,368876.0
2022-04-05 12:50:00,37.19,37.21,37.14,37.15,40319.0,34.2405,34.2589,34.1945,34.2037,40319.0
2022-04-05 12:55:00,37.14,37.14,37.09,37.09,63270.0,34.1945,34.1945,34.1484,34.1484,63270.0
2022-04-05 13:00:00,37.09,37.16,37.08,37.09,66775.0,34.1484,34.2129,34.1392,34.1484,66775.0
2022-04-05 13:05:00,37.09,37.13,37.08,37.12,25708.0,34.1484,34.1853,34.1392,34.1761,25708.0
2022-04-05 13:10:00,37.13,37.15,37.09,37.1,33141.0,34.1853,34.2037,34.1484,34.1576,33141.0
2022-04-05 13:15:00,37.1,37.13,37.07,37.11,27996.0,34.1576,34.1853,34.13,34.1668,27996.0
2022-04-05 13:20:00,37.12,37.19,37.12,37.19,24771.0,34.1761,34.2405,34.1761,34.2405,24771.0
2022-04-05 13:25:00,37.19,37.2,37.13,37.14,21962.0,34.2405,34.2497,34.1853,34.1945,21962.0
2022-04-05 13:30:00,37.14,37.18,37.12,37.17,27402.0,34.1945,34.2313,34.1761,34.2221,27402.0
2022-04-05 13:35:00,37.18,37.24,37.15,37.23,47142.0,34.2313,34.2865,34.2037,34.2773,47142.0
2022-04-05 13:40:00,37.23,37.23,37.19,37.2,61278.0,34.2773,34.2773,34.2405,34.2497,61278.0
2022-04-05 13:45:00,37.21,37.22,37.18,37.2,24808.0,34.2589,34.2681,34.2313,34.2497,24808.0
2022-04-05 13:50:00,37.2,37.2,37.15,37.18,43207.0,34.2497,34.2497,34.2037,34.2313,43207.0
2022-04-05 13:55:00,37.17,37.2,37.17,37.18,29134.0,34.2221,34.2497,34.2221,34.2313,29134.0
2022-04-05 14:00:00,37.17,37.18,37.11,37.12,41352.0,34.2221,34.2313,34.1668,34.1761,41352.0
2022-04-05 14:05:00,37.12,37.12,37.07,37.08,21226.0,34.1761,34.1761,34.13,34.1392,21226.0
2022-04-05 14:10:00,37.08,37.09,37.02,37.02,31043.0,34.1392,34.1484,34.084,34.084,31043.0
2022-04-05 14:15:00,37.02,37.13,36.99,37.09,260911.0,34.084,34.1853,34.0564,34.1484,260911.0
2022-04-05 14:20:00,37.11,37.14,37.1,37.13,31719.0,34.1668,34.1945,34.1576,34.1853,31719.0
2022-04-05 14:25:00,37.13,37.14,37.07,37.08,14957.0,34.1853,34.1945,34.13,34.1392,14957.0
2022-04-05 14:30:00,37.08,37.12,37.06,37.11,31500.0,34.1392,34.1761,34.1208,34.1668,31500.0
2022-04-05 14:35:00,37.11,37.11,37.09,37.09,29502.0,34.1668,34.1668,34.1484,34.1484,29502.0
2022-04-05 14:40:00,37.09,37.14,37.08,37.12,31231.0,34.1484,34.1945,34.1392,34.1761,31231.0
2022-04-05 14:45:00,37.13,37.13,37.09,37.11,24097.0,34.1853,34.1853,34.1484,34.1668,24097.0
2022-04-05 14:50:00,37.11,37.11,37.1,37.11,20746.0,34.1668,34.1668,34.1576,34.1668,20746.0
2022-04-05 14:55:00,37.12,37.13,37.09,37.11,29695.0,34.1761,34.1853,34.1484,34.1668,29695.0
2022-04-05 15:00:00,37.11,37.12,37.04,37.04,34222.0,34.1668,34.1761,34.1024,34.1024,34222.0
2022-04-05 15:05:00,37.04,37.08,36.99,37.07,115609.0,34.1024,34.1392,34.0564,34.13,115609.0
2022-04-05 15:10:00,37.08,37.1,37.07,37.09,46422.0,34.1392,34.1576,34.13,34.1484,46422.0
2022-04-05 15:15:00,37.09,37.09,37.04,37.06,56063.0,34.1484,34.1484,34.1024,34.1208,56063.0
2022-04-05 15:20:00,37.06,37.1,37.05,37.09,51122.0,34.1208,34.1576,34.1116,34.1484,51122.0
2022-04-05 15:25:00,37.09,37.09,37.05,37.08,39228.0,34.1484,34.1484,34.1116,34.1392,39228.0
2022-04-05 15:30:00,37.07,37.07,37.01,37.02,83849.0,34.13,34.13,34.0748,34.084,83849.0
2022-04-05 15:35:00,37.02,37.05,37.01,37.04,98399.0,34.084,34.1116,34.0748,34.1024,98399.0
2022-04-05 15:40:00,37.03,37.05,37.01,37.04,105526.0,34.0932,34.1116,34.0748,34.1024,105526.0
2022-04-05 15:45:00,37.04,37.04,36.92,36.93,266518.0,34.1024,34.1024,33.9919,34.0011,266518.0
2022-04-05 15:50:00,36.92,37.03,36.89,37.02,357742.0,33.9919,34.0932,33.9643,34.084,357742.0
2022-04-05 15:55:00,37.02,37.02,36.9,36.92,1305995.0,34.084,34.084,33.9735,33.9919,1305995.0
2022-04-06 09:30:00,36.93,37.21,36.82,36.93,91840.0,34.0011,34.2589,33.8998,34.0011,91840.0
2022-04-06 09:35:00,36.94,37.01,36.89,36.99,117743.0,34.0103,34.0748,33.9643,34.0564,117743.0
2022-04-06 09:40:00,36.99,37.1,36.95,37.07,139070.0,34.0564,34.1576,34.0195,34.13,139070.0
2022-04-06 09:45:00,37.08,37.27,37.03,37.27,123472.0,34.1392,34.3142,34.0932,34.3142,123472.0
2022-04-06 09:50:00,37.26,37.41,37.25,37.37,113946.0,34.305,34.4431,34.2957,34.4062,113946.0
2022-04-06 09:55:00,37.36,37.37,37.3,37.34,50818.0,34.397,34.4062,34.3418,34.3786,50818.0
2022-04-06 10:00:00,37.34,37.52,37.32,37.44,135291.0,34.3786,34.5443,34.3602,34.4707,135291.0
2022-04-06 10:05:00,37.43,37.55,37.42,37.43,81548.0,34.4615,34.572,34.4523,34.4615,81548.0
2022-04-06 10:10:00,37.44,37.57,37.43,37.57,132067.0,34.4707,34.5904,34.4615,34.5904,132067.0
2022-04-06 10:15:00,37.57,37.66,37.53,37.58,113840.0,34.5904,34.6732,34.5535,34.5996,113840.0
2022-04-06 10:20:00,37.58,37.63,37.53,37.62,60303.0,34.5996,34.6456,34.5535,34.6364,60303.0
2022-04-06 10:25:00,37.62,37.71,37.59,37.59,54711.0,34.6364,34.7193,34.6088,34.6088,54711.0
2022-04-06 10:30:00,37.59,37.63,37.52,37.61,59346.0,34.6088,34.6456,34.5443,34.6272,59346.0
2022-04-06 10:35:00,37.62,37.72,37.59,37.69,63801.0,34.6364,34.7285,34.6088,34.7008,63801.0
2022-04-06 10:40:00,37.7,37.77,37.64,37.64,70016.0,34.7101,34.7745,34.6548,34.6548,70016.0
2022-04-06 10:45:00,37.64,37.7,37.58,37.59,87994.0,34.6548,34.7101,34.5996,34.6088,87994.0
2022-04-06 10:50:00,37.59,37.61,37.56,37.58,53124.0,34.6088,34.6272,34.5812,34.5996,53124.0
2022-04-06 10:55:00,37.58,37.63,37.56,37.62,37262.0,34.5996,34.6456,34.5812,34.6364,37262.0
2022-04-06 11:00:00,37.62,37.68,37.61,37.66,125188.0,34.6364,34.6916,34.6272,34.6732,125188.0
2022-04-06 11:05:00,37.66,37.77,37.64,37.71,111703.0,34.6732,34.7745,34.6548,34.7193,111703.0
2022-04-06 11:10:00,37.71,37.76,37.69,37.73,37522.0,34.7193,34.7653,34.7008,34.7377,37522.0
2022-04-06 11:15:00,37.73,37.75,37.71,37.72,23659.0,34.7377,34.7561,34.7193,34.7285,23659.0
2022-04-06 11:20:00,37.71,37.72,37.66,37.7,68119.0,34.7193,34.7285,34.6732,34.7101,68119.0
2022-04-06 11:25:00,37.7,37.72,37.67,37.69,98009.0,34.7101,34.7285,34.6824,34.7008,98009.0
2022-04-06 11:30:00,37.69,37.74,37.66,37.7,103483.0,34.7008,34.7469,34.6732,34.7101,103483.0
2022-04-06 11:35:00,37.7,37.72,37.66,37.68,47884.0,34.7101,34.7285,34.6732,34.6916,47884.0
2022-04-06 11:40:00,37.68,37.72,37.68,37.69,22707.0,34.6916,34.7285,34.6916,34.7008,22707.0
2022-04-06 11:45:00,37.68,37.72,37.68,37.72,54781.0,34.6916,34.7285,34.6916,34.7285,54781.0
2022-04-06 11:50:00,37.72,37.78,37.69,37.75,89856.0,34.7285,34.7837,34.7008,34.7561,89856.0
2022-04-06 11:55:00,37.76,37.8,37.71,37.72,43791.0,34.7653,34.8021,34.7193,34.7285,43791.0
2022-04-06 12:00:00,37.72,37.72,37.63,37.66,70999.0,34.7285,34.7285,34.6456,34.6732,70999.0
2022-04-06 12:05:00,37.67,37.7,37.66,37.7,46241.0,34.6824,34.7101,34.6732,34.7101,46241.0
2022-04-06 12:10:00,37.7,37.7,37.65,37.67,53610.0,34.7101,34.7101,34.664,34.6824,53610.0
2022-04-06 12:15:00,37.66,37.7,37.66,37.68,40203.0,34.6732,34.7101,34.6732,34.6916,40203.0
2022-04-06 12:20:00,37.68,37.68,37.62,37.63,51737.0,34.6916,34.6916,34.6364,34.6456,51737.0
2022-04-06 12:25:00,37.64,37.7,37.63,37.69,36687.0,34.6548,34.7101,34.6456,34.7008,36687.0
2022-04-06 12:30:00,37.69,37.7,37.67,37.7,43128.0,34.7008,34.7101,34.6824,34.7101,43128.0
2022-04-06 12:35:00,37.7,37.75,37.69,37.7,58214.0,34.7101,34.7561,34.7008,34.7101,58214.0
2022-04-06 12:40:00,37.7,37.75,37.69,37.72,36532.0,34.7101,34.7561,34.7008,34.7285,36532.0
2022-04-06 12:45:00,37.71,37.74,37.68,37.71,26467.0,34.7193,34.7469,34.6916,34.7193,26467.0
2022-04-06 12:50:00,37.7,37.74,37.65,37.72,114499.0,34.7101,34.7469,34.664,34.7285,114499.0
2022-04-06 12:55:00,37.74,37.87,37.74,37.86,57216.0,34.7469,34.8666,34.7469,34.8574,57216.0
2022-04-06 13:00:00,37.86,37.9,37.84,37.9,31266.0,34.8574,34.8942,34.839,34.8942,31266.0
2022-04-06 13:05:00,37.9,37.93,37.9,37.93,22388.0,34.8942,34.9218,34.8942,34.9218,22388.0
2022-04-06 13:10:00,37.94,37.97,37.93,37.97,22867.0,34.931,34.9586,34.9218,34.9586,22867.0
2022-04-06 13:15:00,37.97,37.97,37.86,37.87,76824.0,34.9586,34.9586,34.8574,34.8666,76824.0
2022-04-06 13:20:00,37.86,37.9,37.86,37.88,34010.0,34.8574,34.8942,34.8574,34.8758,34010.0
2022-04-06 13:25:00,37.87,37.93,37.86,37.92,24627.0,34.8666,34.9218,34.8574,34.9126,24627.0
2022-04-06 13:30:00,37.91,37.93,37.89,37.92,31163.0,34.9034,34.9218,34.885,34.9126,31163.0
2022-04-06 13:35:00,37.93,37.94,37.89,37.91,35618.0,34.9218,34.931,34.885,34.9034,35618.0
2022-04-06 13:40:00,37.91,37.93,37.9,37.9,22925.0,34.9034,34.9218,34.8942,34.8942,22925.0
2022-04-06 13:45:00,37.91,37.92,37.82,37.87,51713.0,34.9034,34.9126,34.8205,34.8666,51713.0
2022-04-06 13:50:00,37.86,37.88,37.84,37.84,61936.0,34.8574,34.8758,34.839,34.839,61936.0
2022-04-06 13:55:00,37.84,37.91,37.84,37.86,29229.0,34.839,34.9034,34.839,34.8574,29229.0
2022-04-06 14:00:00,37.86,37.95,37.82,37.88,76476.0,34.8574,34.9402,34.8205,34.8758,76476.0
2022-04-06 14:05:00,37.88,37.88,37.72,37.75,55753.0,34.8758,34.8758,34.7285,34.7561,55753.0
2022-04-06 14:10:00,37.76,37.8,37.75,37.78,82121.0,34.7653,34.8021,34.7561,34.7837,82121.0
2022-04-06 14:15:00,37.77,37.78,37.7,37.77,95092.0,34.7745,34.7837,34.7101,34.7745,95092.0
2022-04-06 14:20:00,37.77,37.85,37.77,37.83,36837.0,34.7745,34.8482,34.7745,34.8297,36837.0
2022-04-06 14:25:00,37.83,37.85,37.78,37.82,44522.0,34.8297,34.8482,34.7837,34.8205,44522.0
2022-04-06 14:30:00,37.82,37.94,37.79,37.91,63164.0,34.8205,34.931,34.7929,34.9034,63164.0
2022-04-06 14:35:00,37.91,37.92,37.87,37.88,39170.0,34.9034,34.9126,34.8666,34.8758,39170.0
2022-04-06 14:40:00,37.88,37.99,37.87,37.98,54925.0,34.8758,34.9771,34.8666,34.9678,54925.0
2022-04-06 14:45:00,37.99,38.02,37.96,37.98,39120.0,34.9771,35.0047,34.9494,34.9678,39120.0
2022-04-06 14:50:00,37.99,38.04,37.99,38.02,47322.0,34.9771,35.0231,34.9771,35.0047,47322.0
2022-04-06 14:55:00,38.03,38.04,38.01,38.01,32791.0,35.0139,35.0231,34.9955,34.9955,32791.0
2022-04-06 15:00:00,38.02,38.04,37.96,37.97,66088.0,35.0047,35.0231,34.9494,34.9586,66088.0
2022-04-06 15:05:00,37.96,37.96,37.87,37.9,32710.0,34.9494,34.9494,34.8666,34.8942,32710.0
2022-04-06 15:10:00,37.9,37.92,37.86,37.88,21629.0,34.8942,34.9126,34.8574,34.8758,21629.0
2022-04-06 15:15:00,37.88,37.91,37.84,37.85,39399.0,34.8758,34.9034,34.839,34.8482,39399.0
2022-04-06 15:20:00,37.86,37.86,37.8,37.84,83562.0,34.8574,34.8574,34.8021,34.839,83562.0
2022-04-06 15:25:00,37.84,37.84,37.71,37.72,51700.0,34.839,34.839,34.7193,34.7285,51700.0
2022-04-06 15:30:00,37.71,37.8,37.69,37.79,149571.0,34.7193,34.8021,34.7008,34.7929,149571.0
2022-04-06 15:35:00,37.79,37.88,37.78,37.85,106389.0,34.7929,34.8758,34.7837,34.8482,106389.0
2022-04-06 15:40:00,37.86,37.86,37.82,37.84,65133.0,34.8574,34.8574,34.8205,34.839,65133.0
2022-04-06 15:45:00,37.84,37.94,37.83,37.93,131691.0,34.839,34.931,34.8297,34.9218,131691.0
2022-04-06 15:50:00,37.94,37.98,37.86,37.86,303312.0,34.931,34.9678,34.8574,34.8574,303312.0
2022-04-06 15:55:00,37.87,37.94,37.81,37.84,618246.0,34.8666,34.931,34.8113,34.839,618246.0
2022-04-07 09:30:00,37.8,37.82,37.63,37.69,53892.0,34.8021,34.8205,34.6456,34.7008,53892.0
2022-04-07 09:35:00,37.68,37.7,37.56,37.66,53862.0,34.6916,34.7101,34.5812,34.6732,53862.0
2022-04-07 09:40:00,37.66,37.72,37.58,37.62,60415.0,34.6732,34.7285,34.5996,34.6364,60415.0
2022-04-07 09:45:00,37.61,37.66,37.57,37.57,107951.0,34.6272,34.6732,34.5904,34.5904,107951.0
2022-04-07 09:50:00,37.57,37.58,37.49,37.49,46985.0,34.5904,34.5996,34.5167,34.5167,46985.0
2022-04-07 09:55:00,37.49,37.54,37.39,37.44,31233.0,34.5167,34.5627,34.4246,34.4707,31233.0
2022-04-07 10:00:00,37.44,37.44,37.33,37.33,34439.0,34.4707,34.4707,34.3694,34.3694,34439.0
2022-04-07 10:05:00,37.32,37.39,37.32,37.34,26583.0,34.3602,34.4246,34.3602,34.3786,26583.0
2022-04-07 10:10:00,37.35,37.37,37.3,37.31,35079.0,34.3878,34.4062,34.3418,34.351,35079.0
2022-04-07 10:15:00,37.29,37.52,37.29,37.52,64530.0,34.3326,34.5443,34.3326,34.5443,64530.0
2022-04-07 10:20:00,37.52,37.55,37.38,37.41,70266.0,34.5443,34.572,34.4154,34.4431,70266.0
2022-04-07 10:25:00,37.4,37.4,37.36,37.37,13360.0,34.4338,34.4338,34.397,34.4062,13360.0
2022-04-07 10:30:00,37.37,37.46,37.37,37.45,25096.0,34.4062,34.4891,34.4062,34.4799,25096.0
2022-04-07 10:35:00,37.45,37.46,37.41,37.44,22381.0,34.4799,34.4891,34.4431,34.4707,22381.0
2022-04-07 10:40:00,37.44,37.44,37.34,37.37,29451.0,34.4707,34.4707,34.3786,34.4062,29451.0
2022-04-07 10:45:00,37.37,37.4,37.34,37.4,34716.0,34.4062,34.4338,34.3786,34.4338,34716.0
2022-04-07 10:50:00,37.4,37.45,37.39,37.44,41457.0,34.4338,34.4799,34.4246,34.4707,41457.0
2022-04-07 10:55:00,37.44,37.5,37.44,37.48,13171.0,34.4707,34.5259,34.4707,34.5075,13171.0
2022-04-07 11:00:00,37.49,37.55,37.49,37.52,25388.0,34.5167,34.572,34.5167,34.5443,25388.0
2022-04-07 11:05:00,37.52,37.57,37.52,37.52,39027.0,34.5443,34.5904,34.5443,34.5443,39027.0
2022-04-07 11:10:00,37.52,37.56,37.52,37.54,18000.0,34.5443,34.5812,34.5443,34.5627,18000.0
2022-04-07 11:15:00,37.54,37.61,37.53,37.61,29796.0,34.5627,34.6272,34.5535,34.6272,29796.0
2022-04-07 11:20:00,37.6,37.65,37.59,37.63,23373.0,34.618,34.664,34.6088,34.6456,23373.0
2022-04-07 11:25:00,37.63,37.65,37.54,37.57,41785.0,34.6456,34.664,34.5627,34.5904,41785.0
2022-04-07 11:30:00,37.57,37.6,37.55,37.59,21857.0,34.5904,34.618,34.572,34.6088,21857.0
2022-04-07 11:35:00,37.59,37.63,37.59,37.62,44311.0,34.6088,34.6456,34.6088,34.6364,44311.0
2022-04-07 11:40:00,37.62,37.64,37.61,37.62,27041.0,34.6364,34.6548,34.6272,34.6364,27041.0
2022-04-07 11:45:00,37.61,37.62,37.6,37.62,18215.0,34.6272,34.6364,34.618,34.6364,18215.0
2022-04-07 11:50:00,37.61,37.65,37.59,37.64,28181.0,34.6272,34.664,34.6088,34.6548,28181.0
2022-04-07 11:55:00,37.64,37.66,37.61,37.62,14935.0,34.6548,34.6732,34.6272,34.6364,14935.0
2022-04-07 12:00:00,37.61,37.65,37.61,37.62,28476.0,34.6272,34.664,34.6272,34.6364,28476.0
2022-04-07 12:05:00,37.62,37.62,37.58,37.58,11354.0,34.6364,34.6364,34.5996,34.5996,11354.0
2022-04-07 12:10:00,37.58,37.61,37.58,37.6,14670.0,34.5996,34.6272,34.5996,34.618,14670.0
2022-04-07 12:15:00,37.59,37.6,37.54,37.55,9660.0,34.6088,34.618,34.5627,34.572,9660.0
2022-04-07 12:20:00,37.55,37.56,37.54,37.55,6956.0,34.572,34.5812,34.5627,34.572,6956.0
2022-04-07 12:25:00,37.55,37.56,37.53,37.54,33100.0,34.572,34.5812,34.5535,34.5627,33100.0
2022-04-07 12:30:00,37.54,37.56,37.53,37.56,13280.0,34.5627,34.5812,34.5535,34.5812,13280.0
2022-04-07 12:35:00,37.56,37.59,37.55,37.59,9202.0,34.5812,34.6088,34.572,34.6088,9202.0
2022-04-07 12:40:00,37.59,37.63,37.58,37.61,22784.0,34.6088,34.6456,34.5996,34.6272,22784.0
2022-04-07 12:45:00,37.61,37.64,37.6,37.63,16787.0,34.6272,34.6548,34.618,34.6456,16787.0
2022-04-07 12:50:00,37.63,37.67,37.63,37.65,13146.0,34.6456,34.6824,34.6456,34.664,13146.0
2022-04-07 12:55:00,37.65,37.65,37.61,37.62,17391.0,34.664,34.664,34.6272,34.6364,17391.0
2022-04-07 13:00:00,37.62,37.63,37.6,37.62,14159.0,34.6364,34.6456,34.618,34.6364,14159.0
2022-04-07 13:05:00,37.62,37.63,37.61,37.63,9771.0,34.6364,34.6456,34.6272,34.6456,9771.0
2022-04-07 13:10:00,37.63,37.72,37.62,37.71,40936.0,34.6456,34.7285,34.6364,34.7193,40936.0
2022-04-07 13:15:00,37.7,37.7,37.67,37.69,15354.0,34.7101,34.7101,34.6824,34.7008,15354.0
2022-04-07 13:20:00,37.69,37.71,37.68,37.71,9705.0,34.7008,34.7193,34.6916,34.7193,9705.0
2022-04-07 13:25:00,37.71,37.72,37.69,37.7,14133.0,34.7193,34.7285,34.7008,34.7101,14133.0
2022-04-07 13:30:00,37.7,37.73,37.69,37.7,15953.0,34.7101,34.7377,34.7008,34.7101,15953.0
2022-04-07 13:35:00,37.7,37.72,37.68,37.69,25092.0,34.7101,34.7285,34.6916,34.7008,25092.0
2022-04-07 13:40:00,37.7,37.7,37.67,37.69,10716.0,34.7101,34.7101,34.6824,34.7008,10716.0
2022-04-07 13:45:00,37.69,37.75,37.68,37.75,20173.0,34.7008,34.7561,34.6916,34.7561,20173.0
2022-04-07 13:50:00,37.75,37.75,37.7,37.72,20692.0,34.7561,34.7561,34.7101,34.7285,20692.0
2022-04-07 13:55:00,37.73,37.81,37.72,37.81,28469.0,34.7377,34.8113,34.7285,34.8113,28469.0
2022-04-07 14:00:00,37.8,37.83,37.78,37.79,17963.0,34.8021,34.8297,34.7837,34.7929,17963.0
2022-04-07 14:05:00,37.8,37.82,37.78,37.82,19201.0,34.8021,34.8205,34.7837,34.8205,19201.0
2022-04-07 14:10:00,37.81,37.85,37.8,37.81,39081.0,34.8113,34.8482,34.8021,34.8113,39081.0
2022-04-07 14:15:00,37.82,37.82,37.75,37.75,15054.0,34.8205,34.8205,34.7561,34.7561,15054.0
2022-04-07 14:20:00,37.75,37.76,37.72,37.73,12202.0,34.7561,34.7653,34.7285,34.7377,12202.0
2022-04-07 14:25:00,37.73,37.79,37.72,37.73,39043.0,34.7377,34.7929,34.7285,34.7377,39043.0
2022-04-07 14:30:00,37.72,37.75,37.71,37.73,21415.0,34.7285,34.7561,34.7193,34.7377,21415.0
2022-04-07 14:35:00,37.73,37.76,37.72,37.76,20701.0,34.7377,34.7653,34.7285,34.7653,20701.0
2022-04-07 14:40:00,37.75,37.76,37.72,37.73,19367.0,34.7561,34.7653,34.7285,34.7377,19367.0
2022-04-07 14:45:00,37.73,37.73,37.67,37.71,123366.0,34.7377,34.7377,34.6824,34.7193,123366.0
2022-04-07 14:50:00,37.7,37.73,37.68,37.7,37987.0,34.7101,34.7377,34.6916,34.7101,37987.0
2022-04-07 14:55:00,37.7,37.77,37.69,37.77,73075.0,34.7101,34.7745,34.7008,34.7745,73075.0
2022-04-07 15:00:00,37.76,37.76,37.73,37.73,45030.0,34.7653,34.7653,34.7377,34.7377,45030.0
2022-04-07 15:05:00,37.73,37.76,37.71,37.75,41974.0,34.7377,34.7653,34.7193,34.7561,41974.0
2022-04-07 15:10:00,37.75,37.77,37.72,37.76,48713.0,34.7561,34.7745,34.7285,34.7653,48713.0
2022-04-07 15:15:00,37.75,37.76,37.71,37.73,103530.0,34.7561,34.7653,34.7193,34.7377,103530.0
2022-04-07 15:20:00,37.73,37.76,37.72,37.74,20230.0,34.7377,34.7653,34.7285,34.7469,20230.0
2022-04-07 15:25:00,37.74,37.76,37.69,37.7,57874.0,34.7469,34.7653,34.7008,34.7101,57874.0
2022-04-07 15:30:00,37.7,37.76,37.69,37.74,56766.0,34.7101,34.7653,34.7008,34.7469,56766.0
2022-04-07 15:35:00,37.75,37.77,37.72,37.76,53168.0,34.7561,34.7745,34.7285,34.7653,53168.0
2022-04-07 15:40:00,37.76,37.77,37.72,37.74,83017.0,34.7653,34.7745,34.7285,34.7469,83017.0
2022-04-07 15:45:00,37.75,37.75,37.66,37.69,190131.0,34.7561,34.7561,34.6732,34.7008,190131.0
2022-04-07 15:50:00,37.68,37.7,37.64,37.67,206330.0,34.6916,34.7101,34.6548,34.6824,206330.0
2022-04-07 15:55:00,37.66,37.67,37.59,37.6,417510.0,34.6732,34.6824,34.6088,34.618,417510.0
2022-04-08 09:30:00,37.69,37.83,37.55,37.55,85294.0,34.7008,34.8297,34.572,34.572,85294.0
2022-04-08 09:35:00,37.55,37.58,37.49,37.53,60728.0,34.572,34.5996,34.5167,34.5535,60728.0
2022-04-08 09:40:00,37.53,37.62,37.5,37.51,72009.0,34.5535,34.6364,34.5259,34.5351,72009.0
2022-04-08 09:45:00,37.51,37.64,37.45,37.51,150154.0,34.5351,34.6548,34.4799,34.5351,150154.0
2022-04-08 09:50:00,37.51,37.56,37.41,37.46,103011.0,34.5351,34.5812,34.4431,34.4891,103011.0
2022-04-08 09:55:00,37.46,37.54,37.45,37.52,46437.0,34.4891,34.5627,34.4799,34.5443,46437.0
2022-04-08 10:00:00,37.52,37.57,37.49,37.52,80682.0,34.5443,34.5904,34.5167,34.5443,80682.0
2022-04-08 10:05:00,37.51,37.58,37.5,37.57,46640.0,34.5351,34.5996,34.5259,34.5904,46640.0
2022-04-08 10:10:00,37.57,37.58,37.51,37.52,73174.0,34.5904,34.5996,34.5351,34.5443,73174.0
2022-04-08 10:15:00,37.52,37.55,37.49,37.49,36196.0,34.5443,34.572,34.5167,34.5167,36196.0
2022-04-08 10:20:00,37.49,37.52,37.44,37.51,30212.0,34.5167,34.5443,34.4707,34.5351,30212.0
2022-04-08 10:25:00,37.51,37.51,37.42,37.46,31592.0,34.5351,34.5351,34.4523,34.4891,31592.0
2022-04-08 10:30:00,37.47,37.54,37.45,37.53,36085.0,34.4983,34.5627,34.4799,34.5535,36085.0
2022-04-08 10:35:00,37.52,37.53,37.49,37.5,21116.0,34.5443,34.5535,34.5167,34.5259,21116.0
2022-04-08 10:40:00,37.51,37.68,37.5,37.68,24936.0,34.5351,34.6916,34.5259,34.6916,24936.0
2022-04-08 10:45:00,37.67,37.77,37.67,37.75,32896.0,34.6824,34.7745,34.6824,34.7561,32896.0
2022-04-08 10:50:00,37.76,37.8,37.74,37.79,23657.0,34.7653,34.8021,34.7469,34.7929,23657.0
2022-04-08 10:55:00,37.79,37.85,37.78,37.84,39821.0,34.7929,34.8482,34.7837,34.839,39821.0
2022-04-08 11:00:00,37.85,37.88,37.82,37.86,38961.0,34.8482,34.8758,34.8205,34.8574,38961.0
2022-04-08 11:05:00,37.86,37.87,37.81,37.83,21667.0,34.8574,34.8666,34.8113,34.8297,21667.0
2022-04-08 11:10:00,37.83,37.83,37.73,37.73,119965.0,34.8297,34.8297,34.7377,34.7377,119965.0
2022-04-08 11:15:00,37.73,37.78,37.71,37.72,99461.0,34.7377,34.7837,34.7193,34.7285,99461.0
2022-04-08 11:20:00,37.72,37.75,37.65,37.66,53430.0,34.7285,34.7561,34.664,34.6732,53430.0
2022-04-08 11:25:00,37.65,37.72,37.62,37.72,106495.0,34.664,34.7285,34.6364,34.7285,106495.0
2022-04-08 11:30:00,37.73,37.81,37.73,37.8,26187.0,34.7377,34.8113,34.7377,34.8021,26187.0
2022-04-08 11:35:00,37.8,37.83,37.75,37.77,33891.0,34.8021,34.8297,34.7561,34.7745,33891.0
2022-04-08 11:40:00,37.77,37.78,37.73,37.73,23260.0,34.7745,34.7837,34.7377,34.7377,23260.0
2022-04-08 11:45:00,37.73,37.75,37.69,37.69,29694.0,34.7377,34.7561,34.7008,34.7008,29694.0
2022-04-08 11:50:00,37.7,37.72,37.68,37.69,151464.0,34.7101,34.7285,34.6916,34.7008,151464.0
2022-04-08 11:55:00,37.69,37.71,37.63,37.7,42841.0,34.7008,34.7193,34.6456,34.7101,42841.0
2022-04-08 12:00:00,37.7,37.76,37.7,37.76,29224.0,34.7101,34.7653,34.7101,34.7653,29224.0
2022-04-08 12:05:00,37.76,37.84,37.76,37.77,20806.0,34.7653,34.839,34.7653,34.7745,20806.0
2022-04-08 12:10:00,37.77,37.81,37.76,37.77,32078.0,34.7745,34.8113,34.7653,34.7745,32078.0
2022-04-08 12:15:00,37.76,37.77,37.72,37.76,21821.0,34.7653,34.7745,34.7285,34.7653,21821.0
2022-04-08 12:20:00,37.76,37.79,37.75,37.78,12177.0,34.7653,34.7929,34.7561,34.7837,12177.0
2022-04-08 12:25:00,37.78,37.81,37.76,37.78,34443.0,34.7837,34.8113,34.7653,34.7837,34443.0
2022-04-08 12:30:00,37.79,37.81,37.77,37.81,15772.0,34.7929,34.8113,34.7745,34.8113,15772.0
2022-04-08 12:35:00,37.8,37.85,37.78,37.84,46157.0,34.8021,34.8482,34.7837,34.839,46157.0
2022-04-08 12:40:00,37.84,37.85,37.79,37.82,35105.0,34.839,34.8482,34.7929,34.8205,35105.0
2022-04-08 12:45:00,37.82,37.82,37.76,37.77,21652.0,34.8205,34.8205,34.7653,34.7745,21652.0
2022-04-08 12:50:00,37.77,37.8,37.75,37.79,26206.0,34.7745,34.8021,34.7561,34.7929,26206.0
2022-04-08 12:55:00,37.78,37.81,37.77,37.78,17318.0,34.7837,34.8113,34.7745,34.7837,17318.0
2022-04-08 13:00:00,37.78,37.78,37.75,37.77,14174.0,34.7837,34.7837,34.7561,34.7745,14174.0
2022-04-08 13:05:00,37.77,37.78,37.73,37.73,20630.0,34.7745,34.7837,34.7377,34.7377,20630.0
2022-04-08 13:10:00,37.73,37.77,37.73,37.76,15953.0,34.7377,34.7745,34.7377,34.7653,15953.0
2022-04-08 13:15:00,37.75,37.75,37.72,37.74,10542.0,34.7561,34.7561,34.7285,34.7469,10542.0
2022-04-08 13:20:00,37.74,37.76,37.74,37.75,12910.0,34.7469,34.7653,34.7469,34.7561,12910.0
2022-04-08 13:25:00,37.74,37.8,37.74,37.78,30409.0,34.7469,34.8021,34.7469,34.7837,30409.0
2022-04-08 13:30:00,37.78,37.81,37.77,37.77,20122.0,34.7837,34.8113,34.7745,34.7745,20122.0
2022-04-08 13:35:00,37.77,37.78,37.76,37.76,11141.0,34.7745,34.7837,34.7653,34.7653,11141.0
2022-04-08 13:40:00,37.76,37.77,37.74,37.76,25990.0,34.7653,34.7745,34.7469,34.7653,25990.0
2022-04-08 13:45:00,37.75,37.8,37.73,37.79,105505.0,34.7561,34.8021,34.7377,34.7929,105505.0
2022-04-08 13:50:00,37.78,37.81,37.76,37.78,126025.0,34.7837,34.8113,34.7653,34.7837,126025.0
2022-04-08 13:55:00,37.78,37.81,37.76,37.79,73686.0,34.7837,34.8113,34.7653,34.7929,73686.0
2022-04-08 14:00:00,37.79,37.81,37.77,37.79,26790.0,34.7929,34.8113,34.7745,34.7929,26790.0
2022-04-08 14:05:00,37.78,37.81,37.76,37.8,72494.0,34.7837,34.8113,34.7653,34.8021,72494.0
2022-04-08 14:10:00,37.79,37.81,37.78,37.79,37656.0,34.7929,34.8113,34.7837,34.7929,37656.0
2022-04-08 14:15:00,37.79,37.81,37.79,37.8,59760.0,34.7929,34.8113,34.7929,34.8021,59760.0
2022-04-08 14:20:00,37.8,37.86,37.8,37.84,54894.0,34.8021,34.8574,34.8021,34.839,54894.0
2022-04-08 14:25:00,37.84,37.84,37.76,37.8,92882.0,34.839,34.839,34.7653,34.8021,92882.0
2022-04-08 14:30:00,37.81,37.87,37.8,37.85,34328.0,34.8113,34.8666,34.8021,34.8482,34328.0
2022-04-08 14:35:00,37.85,37.86,37.81,37.83,45858.0,34.8482,34.8574,34.8113,34.8297,45858.0
2022-04-08 14:40:00,37.84,37.86,37.83,37.86,26452.0,34.839,34.8574,34.8297,34.8574,26452.0
2022-04-08 14:45:00,37.85,37.86,37.8,37.8,127120.0,34.8482,34.8574,34.8021,34.8021,127120.0
2022-04-08 14:50:00,37.8,37.85,37.78,37.83,145362.0,34.8021,34.8482,34.7837,34.8297,145362.0
2022-04-08 14:55:00,37.83,37.84,37.79,37.82,100267.0,34.8297,34.839,34.7929,34.8205,100267.0
2022-04-08 15:00:00,37.82,37.84,37.78,37.78,88469.0,34.8205,34.839,34.7837,34.7837,88469.0
2022-04-08 15:05:00,37.79,37.81,37.78,37.79,39051.0,34.7929,34.8113,34.7837,34.7929,39051.0
2022-04-08 15:10:00,37.8,37.81,37.77,37.79,30912.0,34.8021,34.8113,34.7745,34.7929,30912.0
2022-04-08 15:15:00,37.79,37.83,37.77,37.77,39200.0,34.7929,34.8297,34.7745,34.7745,39200.0
2022-04-08 15:20:00,37.77,37.78,37.75,37.76,25303.0,34.7745,34.7837,34.7561,34.7653,25303.0
2022-04-08 15:25:00,37.76,37.77,37.75,37.77,26519.0,34.7653,34.7745,34.7561,34.7745,26519.0
2022-04-08 15:30:00,37.77,37.79,37.71,37.72,66758.0,34.7745,34.7929,34.7193,34.7285,66758.0
2022-04-08 15:35:00,37.72,37.74,37.68,37.7,68165.0,34.7285,34.7469,34.6916,34.7101,68165.0
2022-04-08 15:40:00,37.7,37.73,37.68,37.71,53757.0,34.7101,34.7377,34.6916,34.7193,53757.0
2022-04-08 15:45:00,37.72,37.74,37.66,37.69,112094.0,34.7285,34.7469,34.6732,34.7008,112094.0
2022-04-08 15:50:00,37.68,37.68,37.6,37.62,216116.0,34.6916,34.6916,34.618,34.6364,216116.0
2022-04-08 15:55:00,37.62,37.66,37.6,37.65,274257.0,34.6364,34.6732,34.618,34.664,274257.0
2022-04-11 09:30:00,37.78,37.97,37.78,37.91,56494.0,34.7837,34.9586,34.7837,34.9034,56494.0
2022-04-11 09:35:00,37.93,38.04,37.88,37.89,34390.0,34.9218,35.0231,34.8758,34.885,34390.0
2022-04-11 09:40:00,37.88,37.88,37.79,37.8,62851.0,34.8758,34.8758,34.7929,34.8021,62851.0
2022-04-11 09:45:00,37.78,37.83,37.7,37.77,35507.0,34.7837,34.8297,34.7101,34.7745,35507.0
2022-04-11 09:50:00,37.77,37.85,37.74,37.82,22078.0,34.7745,34.8482,34.7469,34.8205,22078.0
2022-04-11 09:55:00,37.83,37.86,37.81,37.84,176308.0,34.8297,34.8574,34.8113,34.839,176308.0
2022-04-11 10:00:00,37.84,37.85,37.73,37.84,51419.0,34.839,34.8482,34.7377,34.839,51419.0
2022-04-11 10:05:00,37.85,37.91,37.84,37.9,35993.0,34.8482,34.9034,34.839,34.8942,35993.0
2022-04-11 10:10:00,37.89,37.94,37.86,37.88,17753.0,34.885,34.931,34.8574,34.8758,17753.0
2022-04-11 10:15:00,37.88,37.94,37.81,37.92,30767.0,34.8758,34.931,34.8113,34.9126,30767.0
2022-04-11 10:20:00,37.91,37.93,37.82,37.83,26733.0,34.9034,34.9218,34.8205,34.8297,26733.0
2022-04-11 10:25:00,37.82,37.82,37.74,37.78,22280.0,34.8205,34.8205,34.7469,34.7837,22280.0
2022-04-11 10:30:00,37.78,37.81,37.68,37.69,27913.0,34.7837,34.8113,34.6916,34.7008,27913.0
2022-04-11 10:35:00,37.69,37.8,37.69,37.8,29690.0,34.7008,34.8021,34.7008,34.8021,29690.0
2022-04-11 10:40:00,37.8,37.84,37.77,37.82,36003.0,34.8021,34.839,34.7745,34.8205,36003.0
2022-04-11 10:45:00,37.83,37.9,37.81,37.87,76702.0,34.8297,34.8942,34.8113,34.8666,76702.0
2022-04-11 10:50:00,37.87,37.91,37.81,37.81,53700.0,34.8666,34.9034,34.8113,34.8113,53700.0
2022-04-11 10:55:00,37.81,37.87,37.8,37.86,106453.0,34.8113,34.8666,34.8021,34.8574,106453.0
2022-04-11 11:00:00,37.85,37.89,37.83,37.86,93494.0,34.8482,34.885,34.8297,34.8574,93494.0
2022-04-11 11:05:00,37.86,37.89,37.83,37.86,71761.0,34.8574,34.885,34.8297,34.8574,71761.0
2022-04-11 11:10:00,37.86,37.95,37.85,37.94,43393.0,34.8574,34.9402,34.8482,34.931,43393.0
2022-04-11 11:15:00,37.94,37.96,37.9,37.95,17640.0,34.931,34.9494,34.8942,34.9402,17640.0
2022-04-11 11:20:00,37.94,37.97,37.91,37.95,19956.0,34.931,34.9586,34.9034,34.9402,19956.0
2022-04-11 11:25:00,37.95,37.97,37.93,37.94,18340.0,34.9402,34.9586,34.9218,34.931,18340.0
2022-04-11 11:30:00,37.93,38.0,37.91,37.98,132401.0,34.9218,34.9863,34.9034,34.9678,132401.0
2022-04-11 11:35:00,37.98,38.0,37.91,37.91,18742.0,34.9678,34.9863,34.9034,34.9034,18742.0
2022-04-11 11:40:00,37.91,37.92,37.83,37.83,17391.0,34.9034,34.9126,34.8297,34.8297,17391.0
2022-04-11 11:45:00,37.84,37.87,37.83,37.83,11033.0,34.839,34.8666,34.8297,34.8297,11033.0
2022-04-11 11:50:00,37.84,37.85,37.8,37.81,12118.0,34.839,34.8482,34.8021,34.8113,12118.0
2022-04-11 11:55:00,37.81,37.82,37.78,37.8,9772.0,34.8113,34.8205,34.7837,34.8021,9772.0
2022-04-11 12:00:00,37.8,37.83,37.78,37.8,10780.0,34.8021,34.8297,34.7837,34.8021,10780.0
2022-04-11 12:05:00,37.8,37.83,37.8,37.83,8944.0,34.8021,34.8297,34.8021,34.8297,8944.0
2022-04-11 12:10:00,37.83,37.83,37.8,37.82,6177.0,34.8297,34.8297,34.8021,34.8205,6177.0
2022-04-11 12:15:00,37.81,37.83,37.8,37.82,14057.0,34.8113,34.8297,34.8021,34.8205,14057.0
2022-04-11 12:20:00,37.82,37.87,37.82,37.84,16254.0,34.8205,34.8666,34.8205,34.839,16254.0
2022-04-11 12:25:00,37.84,37.87,37.8,37.84,14202.0,34.839,34.8666,34.8021,34.839,14202.0
2022-04-11 12:30:00,37.84,37.86,37.83,37.85,8179.0,34.839,34.8574,34.8297,34.8482,8179.0
2022-04-11 12:35:00,37.84,37.85,37.82,37.83,9700.0,34.839,34.8482,34.8205,34.8297,9700.0
2022-04-11 12:40:00,37.83,37.85,37.8,37.83,13962.0,34.8297,34.8482,34.8021,34.8297,13962.0
2022-04-11 12:45:00,37.84,37.86,37.81,37.84,18664.0,34.839,34.8574,34.8113,34.839,18664.0
2022-04-11 12:50:00,37.85,37.85,37.78,37.79,11380.0,34.8482,34.8482,34.7837,34.7929,11380.0
2022-04-11 12:55:00,37.79,37.81,37.76,37.79,31468.0,34.7929,34.8113,34.7653,34.7929,31468.0
2022-04-11 13:00:00,37.79,37.82,37.78,37.79,14610.0,34.7929,34.8205,34.7837,34.7929,14610.0
2022-04-11 13:05:00,37.79,37.82,37.78,37.79,12577.0,34.7929,34.8205,34.7837,34.7929,12577.0
2022-04-11 13:10:00,37.8,37.83,37.79,37.83,12889.0,34.8021,34.8297,34.7929,34.8297,12889.0
2022-04-11 13:15:00,37.83,37.85,37.83,37.84,9036.0,34.8297,34.8482,34.8297,34.839,9036.0
2022-04-11 13:20:00,37.85,37.86,37.78,37.78,25583.0,34.8482,34.8574,34.7837,34.7837,25583.0
2022-04-11 13:25:00,37.77,37.79,37.74,37.77,12207.0,34.7745,34.7929,34.7469,34.7745,12207.0
2022-04-11 13:30:00,37.77,37.8,37.76,37.77,11865.0,34.7745,34.8021,34.7653,34.7745,11865.0
2022-04-11 13:35:00,37.77,37.79,37.73,37.79,29247.0,34.7745,34.7929,34.7377,34.7929,29247.0
2022-04-11 13:40:00,37.79,37.85,37.79,37.83,11988.0,34.7929,34.8482,34.7929,34.8297,11988.0
2022-04-11 13:45:00,37.83,37.87,37.82,37.87,11799.0,34.8297,34.8666,34.8205,34.8666,11799.0
2022-04-11 13:50:00,37.87,37.87,37.82,37.83,18076.0,34.8666,34.8666,34.8205,34.8297,18076.0
2022-04-11 13:55:00,37.84,37.86,37.82,37.84,23884.0,34.839,34.8574,34.8205,34.839,23884.0
2022-04-11 14:00:00,37.84,37.84,37.79,37.8,21662.0,34.839,34.839,34.7929,34.8021,21662.0
2022-04-11 14:05:00,37.81,37.87,37.79,37.86,31398.0,34.8113,34.8666,34.7929,34.8574,31398.0
2022-04-11 14:10:00,37.85,37.86,37.8,37.8,21772.0,34.8482,34.8574,34.8021,34.8021,21772.0
2022-04-11 14:15:00,37.8,37.84,37.8,37.83,20954.0,34.8021,34.839,34.8021,34.8297,20954.0
2022-04-11 14:20:00,37.83,37.84,37.81,37.83,14704.0,34.8297,34.839,34.8113,34.8297,14704.0
2022-04-11 14:25:00,37.84,37.86,37.83,37.84,12188.0,34.839,34.8574,34.8297,34.839,12188.0
2022-04-11 14:30:00,37.84,37.86,37.81,37.84,14678.0,34.839,34.8574,34.8113,34.839,14678.0
2022-04-11 14:35:00,37.84,37.87,37.83,37.87,12491.0,34.839,34.8666,34.8297,34.8666,12491.0
2022-04-11 14:40:00,37.87,37.89,37.85,37.87,16319.0,34.8666,34.885,34.8482,34.8666,16319.0
2022-04-11 14:45:00,37.87,37.89,37.85,37.89,20201.0,34.8666,34.885,34.8482,34.885,20201.0
2022-04-11 14:50:00,37.9,37.9,37.88,37.89,18277.0,34.8942,34.8942,34.8758,34.885,18277.0
2022-04-11 14:55:00,37.88,37.88,37.87,37.87,15612.0,34.8758,34.8758,34.8666,34.8666,15612.0
2022-04-11 15:00:00,37.87,37.92,37.86,37.88,22079.0,34.8666,34.9126,34.8574,34.8758,22079.0
2022-04-11 15:05:00,37.88,37.88,37.84,37.86,33243.0,34.8758,34.8758,34.839,34.8574,33243.0
2022-04-11 15:10:00,37.87,37.89,37.82,37.84,25643.0,34.8666,34.885,34.8205,34.839,25643.0
2022-04-11 15:15:00,37.85,37.86,37.82,37.83,27554.0,34.8482,34.8574,34.8205,34.8297,27554.0
2022-04-11 15:20:00,37.82,37.84,37.81,37.83,24469.0,34.8205,34.839,34.8113,34.8297,24469.0
2022-04-11 15:25:00,37.83,37.84,37.75,37.76,35643.0,34.8297,34.839,34.7561,34.7653,35643.0
2022-04-11 15:30:00,37.76,37.77,37.73,37.76,46175.0,34.7653,34.7745,34.7377,34.7653,46175.0
2022-04-11 15:35:00,37.75,37.75,37.73,37.74,36295.0,34.7561,34.7561,34.7377,34.7469,36295.0
2022-04-11 15:40:00,37.73,37.77,37.72,37.75,53830.0,34.7377,34.7745,34.7285,34.7561,53830.0
2022-04-11 15:45:00,37.75,37.75,37.67,37.68,129067.0,34.7561,34.7561,34.6824,34.6916,129067.0
2022-04-11 15:50:00,37.69,37.71,37.6,37.63,154400.0,34.7008,34.7193,34.618,34.6456,154400.0
2022-04-11 15:55:00,37.64,37.66,37.58,37.58,629429.0,34.6548,34.6732,34.5996,34.5996,629429.0
2022-04-12 09:30:00,37.65,37.77,37.57,37.69,86750.0,34.664,34.7745,34.5904,34.7008,86750.0
2022-04-12 09:35:00,37.68,37.88,37.68,37.79,71522.0,34.6916,34.8758,34.6916,34.7929,71522.0
2022-04-12 09:40:00,37.81,37.85,37.7,37.7,75178.0,34.8113,34.8482,34.7101,34.7101,75178.0
2022-04-12 09:45:00,37.7,37.75,37.59,37.66,52417.0,34.7101,34.7561,34.6088,34.6732,52417.0
2022-04-12 09:50:00,37.66,37.78,37.64,37.74,45496.0,34.6732,34.7837,34.6548,34.7469,45496.0
2022-04-12 09:55:00,37.73,37.74,37.62,37.64,31804.0,34.7377,34.7469,34.6364,34.6548,31804.0
2022-04-12 10:00:00,37.64,37.66,37.49,37.51,152797.0,34.6548,34.6732,34.5167,34.5351,152797.0
2022-04-12 10:05:00,37.51,37.6,37.51,37.55,20440.0,34.5351,34.618,34.5351,34.572,20440.0
2022-04-12 10:10:00,37.55,37.65,37.53,37.64,40962.0,34.572,34.664,34.5535,34.6548,40962.0
2022-04-12 10:15:00,37.63,37.66,37.62,37.65,18102.0,34.6456,34.6732,34.6364,34.664,18102.0
2022-04-12 10:20:00,37.65,37.69,37.64,37.65,26865.0,34.664,34.7008,34.6548,34.664,26865.0
2022-04-12 10:25:00,37.64,37.65,37.58,37.61,29985.0,34.6548,34.664,34.5996,34.6272,29985.0
2022-04-12 10:30:00,37.62,37.64,37.58,37.62,22772.0,34.6364,34.6548,34.5996,34.6364,22772.0
2022-04-12 10:35:00,37.62,37.65,37.62,37.63,32060.0,34.6364,34.664,34.6364,34.6456,32060.0
2022-04-12 10:40:00,37.63,37.65,37.6,37.64,19065.0,34.6456,34.664,34.618,34.6548,19065.0
2022-04-12 10:45:00,37.63,37.65,37.61,37.65,29934.0,34.6456,34.664,34.6272,34.664,29934.0
2022-04-12 10:50:00,37.65,37.67,37.62,37.66,67538.0,34.664,34.6824,34.6364,34.6732,67538.0
2022-04-12 10:55:00,37.66,37.66,37.62,37.65,81129.0,34.6732,34.6732,34.6364,34.664,81129.0
2022-04-12 11:00:00,37.65,37.67,37.63,37.65,58664.0,34.664,34.6824,34.6456,34.664,58664.0
2022-04-12 11:05:00,37.65,37.79,37.64,37.77,102608.0,34.664,34.7929,34.6548,34.7745,102608.0
2022-04-12 11:10:00,37.77,37.84,37.73,37.75,79400.0,34.7745,34.839,34.7377,34.7561,79400.0
2022-04-12 11:15:00,37.75,37.8,37.73,37.8,29509.0,34.7561,34.8021,34.7377,34.8021,29509.0
2022-04-12 11:20:00,37.8,37.87,37.78,37.84,45041.0,34.8021,34.8666,34.7837,34.839,45041.0
2022-04-12 11:25:00,37.84,37.87,37.81,37.83,39919.0,34.839,34.8666,34.8113,34.8297,39919.0
2022-04-12 11:30:00,37.84,37.85,37.82,37.84,19116.0,34.839,34.8482,34.8205,34.839,19116.0
2022-04-12 11:35:00,37.84,37.85,37.81,37.82,33263.0,34.839,34.8482,34.8113,34.8205,33263.0
2022-04-12 11:40:00,37.82,37.82,37.78,37.79,39095.0,34.8205,34.8205,34.7837,34.7929,39095.0
2022-04-12 11:45:00,37.79,37.79,37.77,37.77,11378.0,34.7929,34.7929,34.7745,34.7745,11378.0
2022-04-12 11:50:00,37.77,37.82,37.77,37.82,115329.0,34.7745,34.8205,34.7745,34.8205,115329.0
2022-04-12 11:55:00,37.82,37.84,37.81,37.84,60146.0,34.8205,34.839,34.8113,34.839,60146.0
2022-04-12 12:00:00,37.84,37.89,37.83,37.84,73425.0,34.839,34.885,34.8297,34.839,73425.0
2022-04-12 12:05:00,37.84,37.84,37.76,37.77,66426.0,34.839,34.839,34.7653,34.7745,66426.0
2022-04-12 12:10:00,37.77,37.88,37.76,37.87,58586.0,34.7745,34.8758,34.7653,34.8666,58586.0
2022-04-12 12:15:00,37.88,37.9,37.85,37.86,37722.0,34.8758,34.8942,34.8482,34.8574,37722.0
2022-04-12 12:20:00,37.86,37.86,37.81,37.81,34969.0,34.8574,34.8574,34.8113,34.8113,34969.0
2022-04-12 12:25:00,37.81,37.81,37.77,37.77,13085.0,34.8113,34.8113,34.7745,34.7745,13085.0
2022-04-12 12:30:00,37.77,37.79,37.76,37.77,15977.0,34.7745,34.7929,34.7653,34.7745,15977.0
2022-04-12 12:35:00,37.78,37.82,37.78,37.8,17058.0,34.7837,34.8205,34.7837,34.8021,17058.0
2022-04-12 12:40:00,37.8,37.81,37.74,37.75,12415.0,34.8021,34.8113,34.7469,34.7561,12415.0
2022-04-12 12:45:00,37.74,37.75,37.7,37.75,57346.0,34.7469,34.7561,34.7101,34.7561,57346.0
2022-04-12 12:50:00,37.75,37.78,37.73,37.76,25018.0,34.7561,34.7837,34.7377,34.7653,25018.0
2022-04-12 12:55:00,37.76,37.78,37.75,37.75,70240.0,34.7653,34.7837,34.7561,34.7561,70240.0
2022-04-12 13:00:00,37.76,37.76,37.68,37.69,23509.0,34.7653,34.7653,34.6916,34.7008,23509.0
2022-04-12 13:05:00,37.69,37.74,37.68,37.7,76677.0,34.7008,34.7469,34.6916,34.7101,76677.0
2022-04-12 13:10:00,37.7,37.7,37.64,37.67,92008.0,34.7101,34.7101,34.6548,34.6824,92008.0
2022-04-12 13:15:00,37.66,37.68,37.61,37.66,85682.0,34.6732,34.6916,34.6272,34.6732,85682.0
2022-04-12 13:20:00,37.66,37.69,37.65,37.66,66677.0,34.6732,34.7008,34.664,34.6732,66677.0
2022-04-12 13:25:00,37.66,37.66,37.63,37.66,78418.0,34.6732,34.6732,34.6456,34.6732,78418.0
2022-04-12 13:30:00,37.66,37.73,37.65,37.73,59624.0,34.6732,34.7377,34.664,34.7377,59624.0
2022-04-12 13:35:00,37.73,37.78,37.72,37.73,42394.0,34.7377,34.7837,34.7285,34.7377,42394.0
2022-04-12 13:40:00,37.73,37.73,37.68,37.7,42687.0,34.7377,34.7377,34.6916,34.7101,42687.0
2022-04-12 13:45:00,37.7,37.71,37.65,37.66,47063.0,34.7101,34.7193,34.664,34.6732,47063.0
2022-04-12 13:50:00,37.66,37.73,37.65,37.72,72145.0,34.6732,34.7377,34.664,34.7285,72145.0
2022-04-12 13:55:00,37.73,37.73,37.68,37.69,44218.0,34.7377,34.7377,34.6916,34.7008,44218.0
2022-04-12 14:00:00,37.69,37.69,37.64,37.69,38274.0,34.7008,34.7008,34.6548,34.7008,38274.0
2022-04-12 14:05:00,37.69,37.71,37.67,37.7,28715.0,34.7008,34.7193,34.6824,34.7101,28715.0
2022-04-12 14:10:00,37.7,37.72,37.69,37.69,50156.0,34.7101,34.7285,34.7008,34.7008,50156.0
2022-04-12 14:15:00,37.69,37.7,37.67,37.69,31594.0,34.7008,34.7101,34.6824,34.7008,31594.0
2022-04-12 14:20:00,37.69,37.72,37.68,37.7,29667.0,34.7008,34.7285,34.6916,34.7101,29667.0
2022-04-12 14:25:00,37.7,37.72,37.7,37.72,14443.0,34.7101,34.7285,34.7101,34.7285,14443.0
2022-04-12 14:30:00,37.72,37.73,37.68,37.7,33774.0,34.7285,34.7377,34.6916,34.7101,33774.0
2022-04-12 14:35:00,37.7,37.75,37.68,37.69,36883.0,34.7101,34.7561,34.6916,34.7008,36883.0
2022-04-12 14:40:00,37.69,37.69,37.65,37.66,21451.0,34.7008,34.7008,34.664,34.6732,21451.0
2022-04-12 14:45:00,37.66,37.69,37.64,37.64,38145.0,34.6732,34.7008,34.6548,34.6548,38145.0
2022-04-12 14:50:00,37.65,37.65,37.57,37.58,51827.0,34.664,34.664,34.5904,34.5996,51827.0
2022-04-12 14:55:00,37.58,37.64,37.57,37.63,63778.0,34.5996,34.6548,34.5904,34.6456,63778.0
2022-04-12 15:00:00,37.63,37.63,37.52,37.55,98160.0,34.6456,34.6456,34.5443,34.572,98160.0
2022-04-12 15:05:00,37.54,37.56,37.52,37.54,47993.0,34.5627,34.5812,34.5443,34.5627,47993.0
2022-04-12 15:10:00,37.54,37.56,37.5,37.52,29031.0,34.5627,34.5812,34.5259,34.5443,29031.0
2022-04-12 15:15:00,37.52,37.52,37.5,37.51,36562.0,34.5443,34.5443,34.5259,34.5351,36562.0
2022-04-12 15:20:00,37.51,37.54,37.5,37.51,59626.0,34.5351,34.5627,34.5259,34.5351,59626.0
2022-04-12 15:25:00,37.52,37.52,37.4,37.45,104087.0,34.5443,34.5443,34.4338,34.4799,104087.0
2022-04-12 15:30:00,37.45,37.46,37.35,37.37,271788.0,34.4799,34.4891,34.3878,34.4062,271788.0
2022-04-12 15:35:00,37.37,37.5,37.36,37.5,67686.0,34.4062,34.5259,34.397,34.5259,67686.0
2022-04-12 15:40:00,37.5,37.53,37.47,37.51,53261.0,34.5259,34.5535,34.4983,34.5351,53261.0
2022-04-12 15:45:00,37.51,37.57,37.5,37.55,87749.0,34.5351,34.5904,34.5259,34.572,87749.0
2022-04-12 15:50:00,37.55,37.59,37.53,37.58,129247.0,34.572,34.6088,34.5535,34.5996,129247.0
2022-04-12 15:55:00,37.59,37.64,37.57,37.63,625424.0,34.6088,34.6548,34.5904,34.6456,625424.0
2022-04-13 09:30:00,37.78,37.86,37.64,37.85,65495.0,34.7837,34.8574,34.6548,34.8482,65495.0
2022-04-13 09:35:00,37.86,37.86,37.71,37.75,64156.0,34.8574,34.8574,34.7193,34.7561,64156.0
2022-04-13 09:40:00,37.76,37.84,37.71,37.72,97935.0,34.7653,34.839,34.7193,34.7285,97935.0
2022-04-13 09:45:00,37.71,37.8,37.67,37.8,114495.0,34.7193,34.8021,34.6824,34.8021,114495.0
2022-04-13 09:50:00,37.79,37.79,37.7,37.7,86179.0,34.7929,34.7929,34.7101,34.7101,86179.0
2022-04-13 09:55:00,37.69,37.75,37.69,37.73,46496.0,34.7008,34.7561,34.7008,34.7377,46496.0
2022-04-13 10:00:00,37.73,37.75,37.68,37.7,47537.0,34.7377,34.7561,34.6916,34.7101,47537.0
2022-04-13 10:05:00,37.71,37.71,37.62,37.65,25902.0,34.7193,34.7193,34.6364,34.664,25902.0
2022-04-13 10:10:00,37.65,37.65,37.62,37.64,16066.0,34.664,34.664,34.6364,34.6548,16066.0
2022-04-13 10:15:00,37.64,37.68,37.63,37.63,15999.0,34.6548,34.6916,34.6456,34.6456,15999.0
2022-04-13 10:20:00,37.64,37.66,37.61,37.61,14058.0,34.6548,34.6732,34.6272,34.6272,14058.0
2022-04-13 10:25:00,37.6,37.61,37.56,37.59,32980.0,34.618,34.6272,34.5812,34.6088,32980.0
2022-04-13 10:30:00,37.59,37.61,37.54,37.55,34000.0,34.6088,34.6272,34.5627,34.572,34000.0
2022-04-13 10:35:00,37.55,37.58,37.54,37.54,28483.0,34.572,34.5996,34.5627,34.5627,28483.0
2022-04-13 10:40:00,37.54,37.54,37.5,37.52,32801.0,34.5627,34.5627,34.5259,34.5443,32801.0
2022-04-13 10:45:00,37.52,37.53,37.46,37.47,53832.0,34.5443,34.5535,34.4891,34.4983,53832.0
2022-04-13 10:50:00,37.47,37.52,37.46,37.47,45982.0,34.4983,34.5443,34.4891,34.4983,45982.0
2022-04-13 10:55:00,37.47,37.55,37.47,37.53,15978.0,34.4983,34.572,34.4983,34.5535,15978.0
2022-04-13 11:00:00,37.52,37.57,37.5,37.55,85658.0,34.5443,34.5904,34.5259,34.572,85658.0
2022-04-13 11:05:00,37.55,37.56,37.51,37.52,19600.0,34.572,34.5812,34.5351,34.5443,19600.0
2022-04-13 11:10:00,37.52,37.54,37.5,37.53,43496.0,34.5443,34.5627,34.5259,34.5535,43496.0
2022-04-13 11:15:00,37.52,37.53,37.5,37.51,20349.0,34.5443,34.5535,34.5259,34.5351,20349.0
2022-04-13 11:20:00,37.51,37.53,37.5,37.52,42410.0,34.5351,34.5535,34.5259,34.5443,42410.0
2022-04-13 11:25:00,37.52,37.58,37.52,37.55,32800.0,34.5443,34.5996,34.5443,34.572,32800.0
2022-04-13 11:30:00,37.55,37.62,37.53,37.61,33473.0,34.572,34.6364,34.5535,34.6272,33473.0
2022-04-13 11:35:00,37.61,37.66,37.6,37.62,20973.0,34.6272,34.6732,34.618,34.6364,20973.0
2022-04-13 11:40:00,37.61,37.62,37.59,37.62,15852.0,34.6272,34.6364,34.6088,34.6364,15852.0
2022-04-13 11:45:00,37.62,37.62,37.59,37.6,25962.0,34.6364,34.6364,34.6088,34.618,25962.0
2022-04-13 11:50:00,37.6,37.6,37.54,37.55,12428.0,34.618,34.618,34.5627,34.572,12428.0
2022-04-13 11:55:00,37.55,37.55,37.51,37.52,33149.0,34.572,34.572,34.5351,34.5443,33149.0
2022-04-13 12:00:00,37.52,37.54,37.51,37.54,9450.0,34.5443,34.5627,34.5351,34.5627,9450.0
2022-04-13 12:05:00,37.54,37.55,37.53,37.54,13029.0,34.5627,34.572,34.5535,34.5627,13029.0
2022-04-13 12:10:00,37.55,37.58,37.54,37.58,7488.0,34.572,34.5996,34.5627,34.5996,7488.0
2022-04-13 12:15:00,37.59,37.63,37.59,37.62,29653.0,34.6088,34.6456,34.6088,34.6364,29653.0
2022-04-13 12:20:00,37.62,37.63,37.58,37.58,18289.0,34.6364,34.6456,34.5996,34.5996,18289.0
2022-04-13 12:25:00,37.58,37.58,37.53,37.55,18562.0,34.5996,34.5996,34.5535,34.572,18562.0
2022-04-13 12:30:00,37.55,37.62,37.54,37.62,40635.0,34.572,34.6364,34.5627,34.6364,40635.0
2022-04-13 12:35:00,37.63,37.65,37.61,37.62,18685.0,34.6456,34.664,34.6272,34.6364,18685.0
2022-04-13 12:40:00,37.62,37.65,37.6,37.62,35762.0,34.6364,34.664,34.618,34.6364,35762.0
2022-04-13 12:45:00,37.63,37.63,37.61,37.62,3341.0,34.6456,34.6456,34.6272,34.6364,3341.0
2022-04-13 12:50:00,37.62,37.62,37.55,37.57,57770.0,34.6364,34.6364,34.572,34.5904,57770.0
2022-04-13 12:55:00,37.57,37.58,37.55,37.57,15378.0,34.5904,34.5996,34.572,34.5904,15378.0
2022-04-13 13:00:00,37.57,37.58,37.54,37.54,42060.0,34.5904,34.5996,34.5627,34.5627,42060.0
2022-04-13 13:05:00,37.54,37.55,37.53,37.53,51318.0,34.5627,34.572,34.5535,34.5535,51318.0
2022-04-13 13:10:00,37.53,37.56,37.48,37.49,171521.0,34.5535,34.5812,34.5075,34.5167,171521.0
2022-04-13 13:15:00,37.48,37.54,37.48,37.52,167349.0,34.5075,34.5627,34.5075,34.5443,167349.0
2022-04-13 13:20:00,37.52,37.65,37.52,37.64,101871.0,34.5443,34.664,34.5443,34.6548,101871.0
2022-04-13 13:25:00,37.63,37.73,37.62,37.72,31240.0,34.6456,34.7377,34.6364,34.7285,31240.0
2022-04-13 13:30:00,37.73,37.73,37.7,37.7,16861.0,34.7377,34.7377,34.7101,34.7101,16861.0
2022-04-13 13:35:00,37.7,37.71,37.65,37.7,215112.0,34.7101,34.7193,34.664,34.7101,215112.0
2022-04-13 13:40:00,37.7,37.71,37.65,37.66,67808.0,34.7101,34.7193,34.664,34.6732,67808.0
2022-04-13 13:45:00,37.66,37.66,37.63,37.64,18422.0,34.6732,34.6732,34.6456,34.6548,18422.0
2022-04-13 13:50:00,37.64,37.66,37.64,37.66,22761.0,34.6548,34.6732,34.6548,34.6732,22761.0
2022-04-13 13:55:00,37.66,37.68,37.64,37.67,43242.0,34.6732,34.6916,34.6548,34.6824,43242.0
2022-04-13 14:00:00,37.68,37.68,37.66,37.68,25451.0,34.6916,34.6916,34.6732,34.6916,25451.0
2022-04-13 14:05:00,37.67,37.7,37.66,37.69,44335.0,34.6824,34.7101,34.6732,34.7008,44335.0
2022-04-13 14:10:00,37.69,37.69,37.66,37.68,25605.0,34.7008,34.7008,34.6732,34.6916,25605.0
2022-04-13 14:15:00,37.68,37.71,37.67,37.7,44048.0,34.6916,34.7193,34.6824,34.7101,44048.0
2022-04-13 14:20:00,37.7,37.7,37.68,37.7,35773.0,34.7101,34.7101,34.6916,34.7101,35773.0
2022-04-13 14:25:00,37.7,37.7,37.66,37.68,32448.0,34.7101,34.7101,34.6732,34.6916,32448.0
2022-04-13 14:30:00,37.67,37.71,37.65,37.65,71520.0,34.6824,34.7193,34.664,34.664,71520.0
2022-04-13 14:35:00,37.66,37.67,37.64,37.65,72255.0,34.6732,34.6824,34.6548,34.664,72255.0
2022-04-13 14:40:00,37.65,37.7,37.64,37.69,218148.0,34.664,34.7101,34.6548,34.7008,218148.0
2022-04-13 14:45:00,37.69,37.7,37.67,37.68,39168.0,34.7008,34.7101,34.6824,34.6916,39168.0
2022-04-13 14:50:00,37.69,37.74,37.68,37.74,29282.0,34.7008,34.7469,34.6916,34.7469,29282.0
2022-04-13 14:55:00,37.75,37.75,37.69,37.7,40522.0,34.7561,34.7561,34.7008,34.7101,40522.0
2022-04-13 15:00:00,37.7,37.7,37.65,37.66,108535.0,34.7101,34.7101,34.664,34.6732,108535.0
2022-04-13 15:05:00,37.66,37.73,37.65,37.72,182181.0,34.6732,34.7377,34.664,34.7285,182181.0
2022-04-13 15:10:00,37.72,37.72,37.68,37.69,108404.0,34.7285,34.7285,34.6916,34.7008,108404.0
2022-04-13 15:15:00,37.69,37.69,37.65,37.69,111150.0,34.7008,34.7008,34.664,34.7008,111150.0
2022-04-13 15:20:00,37.69,37.77,37.68,37.76,64068.0,34.7008,34.7745,34.6916,34.7653,64068.0
2022-04-13 15:25:00,37.76,37.77,37.71,37.72,59281.0,34.7653,34.7745,34.7193,34.7285,59281.0
2022-04-13 15:30:00,37.72,37.75,37.71,37.73,110129.0,34.7285,34.7561,34.7193,34.7377,110129.0
2022-04-13 15:35:00,37.74,37.77,37.7,37.71,153559.0,34.7469,34.7745,34.7101,34.7193,153559.0
2022-04-13 15:40:00,37.7,37.72,37.68,37.69,108487.0,34.7101,34.7285,34.6916,34.7008,108487.0
2022-04-13 15:45:00,37.7,37.76,37.69,37.71,231666.0,34.7101,34.7653,34.7008,34.7193,231666.0
2022-04-13 15:50:00,37.72,37.74,37.68,37.71,281726.0,34.7285,34.7469,34.6916,34.7193,281726.0
2022-04-13 15:55:00,37.71,37.71,37.65,37.65,309513.0,34.7193,34.7193,34.664,34.664,309513.0
2022-04-14 09:30:00,37.79,37.8,37.66,37.68,201697.0,34.7929,34.8021,34.6732,34.6916,201697.0
2022-04-14 09:35:00,37.72,37.73,37.63,37.66,95280.0,34.7285,34.7377,34.6456,34.6732,95280.0
2022-04-14 09:40:00,37.67,37.72,37.64,37.66,95699.0,34.6824,34.7285,34.6548,34.6732,95699.0
2022-04-14 09:45:00,37.65,37.67,37.61,37.62,33747.0,34.664,34.6824,34.6272,34.6364,33747.0
2022-04-14 09:50:00,37.63,37.64,37.6,37.63,31275.0,34.6456,34.6548,34.618,34.6456,31275.0
2022-04-14 09:55:00,37.64,37.67,37.61,37.62,65148.0,34.6548,34.6824,34.6272,34.6364,65148.0
2022-04-14 10:00:00,37.62,37.65,37.61,37.64,33359.0,34.6364,34.664,34.6272,34.6548,33359.0
2022-04-14 10:05:00,37.65,37.7,37.56,37.58,42423.0,34.664,34.7101,34.5812,34.5996,42423.0
2022-04-14 10:10:00,37.57,37.58,37.52,37.54,31247.0,34.5904,34.5996,34.5443,34.5627,31247.0
2022-04-14 10:15:00,37.53,37.56,37.52,37.56,34913.0,34.5535,34.5812,34.5443,34.5812,34913.0
2022-04-14 10:20:00,37.56,37.61,37.54,37.58,23403.0,34.5812,34.6272,34.5627,34.5996,23403.0
2022-04-14 10:25:00,37.57,37.57,37.52,37.54,14674.0,34.5904,34.5904,34.5443,34.5627,14674.0
2022-04-14 10:30:00,37.54,37.58,37.52,37.57,84047.0,34.5627,34.5996,34.5443,34.5904,84047.0
2022-04-14 10:35:00,37.56,37.56,37.5,37.55,40335.0,34.5812,34.5812,34.5259,34.572,40335.0
2022-04-14 10:40:00,37.56,37.66,37.55,37.66,24526.0,34.5812,34.6732,34.572,34.6732,24526.0
2022-04-14 10:45:00,37.66,37.71,37.64,37.7,37564.0,34.6732,34.7193,34.6548,34.7101,37564.0
2022-04-14 10:50:00,37.7,37.71,37.67,37.7,37124.0,34.7101,34.7193,34.6824,34.7101,37124.0
2022-04-14 10:55:00,37.7,37.73,37.69,37.7,34909.0,34.7101,34.7377,34.7008,34.7101,34909.0
2022-04-14 11:00:00,37.69,37.71,37.68,37.7,42071.0,34.7008,34.7193,34.6916,34.7101,42071.0
2022-04-14 11:05:00,37.7,37.72,37.69,37.72,40537.0,34.7101,34.7285,34.7008,34.7285,40537.0
2022-04-14 11:10:00,37.72,37.72,37.68,37.69,37700.0,34.7285,34.7285,34.6916,34.7008,37700.0
2022-04-14 11:15:00,37.68,37.69,37.65,37.66,24825.0,34.6916,34.7008,34.664,34.6732,24825.0
2022-04-14 11:20:00,37.66,37.67,37.62,37.65,57725.0,34.6732,34.6824,34.6364,34.664,57725.0
2022-04-14 11:25:00,37.65,37.69,37.63,37.64,31709.0,34.664,34.7008,34.6456,34.6548,31709.0
2022-04-14 11:30:00,37.64,37.65,37.63,37.63,10931.0,34.6548,34.664,34.6456,34.6456,10931.0
2022-04-14 11:35:00,37.63,37.64,37.58,37.58,34433.0,34.6456,34.6548,34.5996,34.5996,34433.0
2022-04-14 11:40:00,37.59,37.59,37.54,37.55,47285.0,34.6088,34.6088,34.5627,34.572,47285.0
2022-04-14 11:45:00,37.56,37.57,37.54,37.57,52794.0,34.5812,34.5904,34.5627,34.5904,52794.0
2022-04-14 11:50:00,37.57,37.58,37.54,37.57,31409.0,34.5904,34.5996,34.5627,34.5904,31409.0
2022-04-14 11:55:00,37.56,37.57,37.54,37.55,45447.0,34.5812,34.5904,34.5627,34.572,45447.0
2022-04-14 12:00:00,37.55,37.62,37.53,37.58,42289.0,34.572,34.6364,34.5535,34.5996,42289.0
2022-04-14 12:05:00,37.57,37.58,37.56,37.58,48655.0,34.5904,34.5996,34.5812,34.5996,48655.0
2022-04-14 12:10:00,37.58,37.62,37.57,37.59,20483.0,34.5996,34.6364,34.5904,34.6088,20483.0
2022-04-14 12:15:00,37.6,37.6,37.57,37.57,13726.0,34.618,34.618,34.5904,34.5904,13726.0
2022-04-14 12:20:00,37.57,37.57,37.51,37.52,34433.0,34.5904,34.5904,34.5351,34.5443,34433.0
2022-04-14 12:25:00,37.52,37.57,37.49,37.49,25317.0,34.5443,34.5904,34.5167,34.5167,25317.0
2022-04-14 12:30:00,37.5,37.53,37.48,37.52,25400.0,34.5259,34.5535,34.5075,34.5443,25400.0
2022-04-14 12:35:00,37.52,37.54,37.49,37.52,30292.0,34.5443,34.5627,34.5167,34.5443,30292.0
2022-04-14 12:40:00,37.52,37.53,37.49,37.5,13841.0,34.5443,34.5535,34.5167,34.5259,13841.0
2022-04-14 12:45:00,37.5,37.5,37.48,37.5,28343.0,34.5259,34.5259,34.5075,34.5259,28343.0
2022-04-14 12:50:00,37.5,37.55,37.49,37.52,27839.0,34.5259,34.572,34.5167,34.5443,27839.0
2022-04-14 12:55:00,37.52,37.56,37.51,37.54,27668.0,34.5443,34.5812,34.5351,34.5627,27668.0
2022-04-14 13:00:00,37.54,37.54,37.49,37.49,16471.0,34.5627,34.5627,34.5167,34.5167,16471.0
2022-04-14 13:05:00,37.49,37.49,37.45,37.45,26797.0,34.5167,34.5167,34.4799,34.4799,26797.0
2022-04-14 13:10:00,37.46,37.5,37.45,37.47,39202.0,34.4891,34.5259,34.4799,34.4983,39202.0
2022-04-14 13:15:00,37.47,37.51,37.46,37.5,33947.0,34.4983,34.5351,34.4891,34.5259,33947.0
2022-04-14 13:20:00,37.5,37.51,37.47,37.48,18485.0,34.5259,34.5351,34.4983,34.5075,18485.0
2022-04-14 13:25:00,37.48,37.5,37.48,37.48,18716.0,34.5075,34.5259,34.5075,34.5075,18716.0
2022-04-14 13:30:00,37.48,37.51,37.47,37.5,35482.0,34.5075,34.5351,34.4983,34.5259,35482.0
2022-04-14 13:35:00,37.5,37.53,37.48,37.48,24198.0,34.5259,34.5535,34.5075,34.5075,24198.0
2022-04-14 13:40:00,37.48,37.51,37.48,37.51,18186.0,34.5075,34.5351,34.5075,34.5351,18186.0
2022-04-14 13:45:00,37.51,37.51,37.49,37.5,28820.0,34.5351,34.5351,34.5167,34.5259,28820.0
2022-04-14 13:50:00,37.51,37.51,37.49,37.51,11905.0,34.5351,34.5351,34.5167,34.5351,11905.0
2022-04-14 13:55:00,37.51,37.51,37.49,37.5,27000.0,34.5351,34.5351,34.5167,34.5259,27000.0
2022-04-14 14:00:00,37.5,37.53,37.48,37.52,41077.0,34.5259,34.5535,34.5075,34.5443,41077.0
2022-04-14 14:05:00,37.52,37.52,37.45,37.45,22114.0,34.5443,34.5443,34.4799,34.4799,22114.0
2022-04-14 14:10:00,37.45,37.48,37.42,37.45,50275.0,34.4799,34.5075,34.4523,34.4799,50275.0
2022-04-14 14:15:00,37.45,37.46,37.43,37.45,45158.0,34.4799,34.4891,34.4615,34.4799,45158.0
2022-04-14 14:20:00,37.44,37.45,37.41,37.41,40869.0,34.4707,34.4799,34.4431,34.4431,40869.0
2022-04-14 14:25:00,37.42,37.46,37.41,37.46,25398.0,34.4523,34.4891,34.4431,34.4891,25398.0
2022-04-14 14:30:00,37.46,37.48,37.41,37.43,30442.0,34.4891,34.5075,34.4431,34.4615,30442.0
2022-04-14 14:35:00,37.43,37.43,37.4,37.41,18251.0,34.4615,34.4615,34.4338,34.4431,18251.0
2022-04-14 14:40:00,37.41,37.44,37.4,37.41,24076.0,34.4431,34.4707,34.4338,34.4431,24076.0
2022-04-14 14:45:00,37.41,37.42,37.4,37.41,37842.0,34.4431,34.4523,34.4338,34.4431,37842.0
2022-04-14 14:50:00,37.41,37.42,37.36,37.38,38720.0,34.4431,34.4523,34.397,34.4154,38720.0
2022-04-14 14:55:00,37.37,37.37,37.33,37.34,34835.0,34.4062,34.4062,34.3694,34.3786,34835.0
2022-04-14 15:00:00,37.34,37.36,37.33,37.34,31358.0,34.3786,34.397,34.3694,34.3786,31358.0
2022-04-14 15:05:00,37.34,37.36,37.29,37.3,30537.0,34.3786,34.397,34.3326,34.3418,30537.0
2022-04-14 15:10:00,37.3,37.3,37.27,37.29,44364.0,34.3418,34.3418,34.3142,34.3326,44364.0
2022-04-14 15:15:00,37.29,37.36,37.28,37.36,51777.0,34.3326,34.397,34.3234,34.397,51777.0
2022-04-14 15:20:00,37.36,37.36,37.29,37.31,38059.0,34.397,34.397,34.3326,34.351,38059.0
2022-04-14 15:25:00,37.3,37.31,37.28,37.3,53988.0,34.3418,34.351,34.3234,34.3418,53988.0
2022-04-14 15:30:00,37.29,37.29,37.22,37.23,91169.0,34.3326,34.3326,34.2681,34.2773,91169.0
2022-04-14 15:35:00,37.23,37.26,37.21,37.24,95242.0,34.2773,34.305,34.2589,34.2865,95242.0
2022-04-14 15:40:00,37.23,37.31,37.23,37.3,70323.0,34.2773,34.351,34.2773,34.3418,70323.0
2022-04-14 15:45:00,37.3,37.33,37.27,37.31,95117.0,34.3418,34.3694,34.3142,34.351,95117.0
2022-04-14 15:50:00,37.31,37.31,37.23,37.25,237137.0,34.351,34.351,34.2773,34.2957,237137.0
2022-04-14 15:55:00,37.26,37.26,37.18,37.24,435632.0,34.305,34.305,34.2313,34.2865,435632.0
2022-04-18 09:30:00,37.2,37.47,37.2,37.45,36150.0,34.2497,34.4983,34.2497,34.4799,36150.0
2022-04-18 09:35:00,37.34,37.45,37.25,37.26,36003.0,34.3786,34.4799,34.2957,34.305,36003.0
2022-04-18 09:40:00,37.25,37.25,37.16,37.22,28452.0,34.2957,34.2957,34.2129,34.2681,28452.0
2022-04-18 09:45:00,37.23,37.27,37.2,37.2,40776.0,34.2773,34.3142,34.2497,34.2497,40776.0
2022-04-18 09:50:00,37.19,37.23,37.18,37.23,33855.0,34.2405,34.2773,34.2313,34.2773,33855.0
2022-04-18 09:55:00,37.23,37.24,37.19,37.21,37717.0,34.2773,34.2865,34.2405,34.2589,37717.0
2022-04-18 10:00:00,37.2,37.23,37.12,37.2,62733.0,34.2497,34.2773,34.1761,34.2497,62733.0
2022-04-18 10:05:00,37.2,37.26,37.19,37.22,34063.0,34.2497,34.305,34.2405,34.2681,34063.0
2022-04-18 10:10:00,37.23,37.23,37.16,37.19,54170.0,34.2773,34.2773,34.2129,34.2405,54170.0
2022-04-18 10:15:00,37.19,37.2,37.03,37.04,71850.0,34.2405,34.2497,34.0932,34.1024,71850.0
2022-04-18 10:20:00,37.04,37.11,37.03,37.07,144203.0,34.1024,34.1668,34.0932,34.13,144203.0
2022-04-18 10:25:00,37.08,37.13,37.04,37.08,109173.0,34.1392,34.1853,34.1024,34.1392,109173.0
2022-04-18 10:30:00,37.09,37.13,37.01,37.13,132261.0,34.1484,34.1853,34.0748,34.1853,132261.0
2022-04-18 10:35:00,37.13,37.19,37.11,37.13,48903.0,34.1853,34.2405,34.1668,34.1853,48903.0
2022-04-18 10:40:00,37.13,37.14,37.03,37.03,76793.0,34.1853,34.1945,34.0932,34.0932,76793.0
2022-04-18 10:45:00,37.03,37.05,36.96,36.97,80504.0,34.0932,34.1116,34.0287,34.038,80504.0
2022-04-18 10:50:00,36.98,36.98,36.93,36.95,59661.0,34.0472,34.0472,34.0011,34.0195,59661.0
2022-04-18 10:55:00,36.95,36.98,36.93,36.95,38455.0,34.0195,34.0472,34.0011,34.0195,38455.0
2022-04-18 11:00:00,36.95,36.97,36.91,36.95,45134.0,34.0195,34.038,33.9827,34.0195,45134.0
2022-04-18 11:05:00,36.95,36.96,36.92,36.95,32269.0,34.0195,34.0287,33.9919,34.0195,32269.0
2022-04-18 11:10:00,36.95,36.95,36.86,36.88,63191.0,34.0195,34.0195,33.9367,33.9551,63191.0
2022-04-18 11:15:00,36.88,36.89,36.83,36.84,31814.0,33.9551,33.9643,33.9091,33.9183,31814.0
2022-04-18 11:20:00,36.84,36.84,36.77,36.77,46791.0,33.9183,33.9183,33.8538,33.8538,46791.0
2022-04-18 11:25:00,36.77,36.78,36.72,36.75,66360.0,33.8538,33.863,33.8078,33.8354,66360.0
2022-04-18 11:30:00,36.75,36.75,36.69,36.7,13428.0,33.8354,33.8354,33.7802,33.7894,13428.0
2022-04-18 11:35:00,36.7,36.73,36.68,36.73,47818.0,33.7894,33.817,33.771,33.817,47818.0
2022-04-18 11:40:00,36.72,36.75,36.71,36.72,22932.0,33.8078,33.8354,33.7986,33.8078,22932.0
2022-04-18 11:45:00,36.71,36.71,36.61,36.62,70381.0,33.7986,33.7986,33.7065,33.7157,70381.0
2022-04-18 11:50:00,36.61,36.65,36.6,36.65,51970.0,33.7065,33.7433,33.6973,33.7433,51970.0
2022-04-18 11:55:00,36.65,36.67,36.63,36.64,43976.0,33.7433,33.7617,33.7249,33.7341,43976.0
2022-04-18 12:00:00,36.64,36.66,36.6,36.64,55093.0,33.7341,33.7525,33.6973,33.7341,55093.0
2022-04-18 12:05:00,36.64,36.67,36.62,36.62,43078.0,33.7341,33.7617,33.7157,33.7157,43078.0
2022-04-18 12:10:00,36.63,36.69,36.6,36.64,68406.0,33.7249,33.7802,33.6973,33.7341,68406.0
2022-04-18 12:15:00,36.64,36.69,36.63,36.66,34651.0,33.7341,33.7802,33.7249,33.7525,34651.0
2022-04-18 12:20:00,36.66,36.68,36.63,36.66,49466.0,33.7525,33.771,33.7249,33.7525,49466.0
2022-04-18 12:25:00,36.66,36.68,36.62,36.63,34520.0,33.7525,33.771,33.7157,33.7249,34520.0
2022-04-18 12:30:00,36.63,36.64,36.62,36.63,44922.0,33.7249,33.7341,33.7157,33.7249,44922.0
2022-04-18 12:35:00,36.63,36.67,36.6,36.61,57507.0,33.7249,33.7617,33.6973,33.7065,57507.0
2022-04-18 12:40:00,36.61,36.65,36.58,36.64,43440.0,33.7065,33.7433,33.6789,33.7341,43440.0
2022-04-18 12:45:00,36.64,36.65,36.6,36.61,27808.0,33.7341,33.7433,33.6973,33.7065,27808.0
2022-04-18 12:50:00,36.61,36.66,36.6,36.66,63412.0,33.7065,33.7525,33.6973,33.7525,63412.0
2022-04-18 12:55:00,36.65,36.66,36.61,36.62,39374.0,33.7433,33.7525,33.7065,33.7157,39374.0
2022-04-18 13:00:00,36.62,36.7,36.61,36.7,65750.0,33.7157,33.7894,33.7065,33.7894,65750.0
2022-04-18 13:05:00,36.7,36.73,36.7,36.73,43535.0,33.7894,33.817,33.7894,33.817,43535.0
2022-04-18 13:10:00,36.73,36.74,36.69,36.7,43291.0,33.817,33.8262,33.7802,33.7894,43291.0
2022-04-18 13:15:00,36.69,36.7,36.65,36.66,41819.0,33.7802,33.7894,33.7433,33.7525,41819.0
2022-04-18 13:20:00,36.65,36.67,36.63,36.66,51651.0,33.7433,33.7617,33.7249,33.7525,51651.0
2022-04-18 13:25:00,36.67,36.74,36.65,36.72,57794.0,33.7617,33.8262,33.7433,33.8078,57794.0
2022-04-18 13:30:00,36.72,36.85,36.71,36.82,58525.0,33.8078,33.9275,33.7986,33.8998,58525.0
2022-04-18 13:35:00,36.82,36.84,36.8,36.82,27958.0,33.8998,33.9183,33.8814,33.8998,27958.0
2022-04-18 13:40:00,36.83,36.85,36.8,36.8,14756.0,33.9091,33.9275,33.8814,33.8814,14756.0
2022-04-18 13:45:00,36.81,36.84,36.79,36.84,39274.0,33.8906,33.9183,33.8722,33.9183,39274.0
2022-04-18 13:50:00,36.84,36.85,36.78,36.79,21284.0,33.9183,33.9275,33.863,33.8722,21284.0
2022-04-18 13:55:00,36.79,36.79,36.73,36.74,84522.0,33.8722,33.8722,33.817,33.8262,84522.0
2022-04-18 14:00:00,36.74,36.75,36.72,36.72,17893.0,33.8262,33.8354,33.8078,33.8078,17893.0
2022-04-18 14:05:00,36.73,36.83,36.71,36.83,40776.0,33.817,33.9091,33.7986,33.9091,40776.0
2022-04-18 14:10:00,36.83,36.88,36.7,36.87,1082194.0,33.9091,33.9551,33.7894,33.9459,1082194.0
2022-04-18 14:15:00,36.87,36.93,36.87,36.93,54918.0,33.9459,34.0011,33.9459,34.0011,54918.0
2022-04-18 14:20:00,36.93,36.98,36.91,36.98,27169.0,34.0011,34.0472,33.9827,34.0472,27169.0
2022-04-18 14:25:00,36.98,36.98,36.92,36.92,26411.0,34.0472,34.0472,33.9919,33.9919,26411.0
2022-04-18 14:30:00,36.93,36.96,36.91,36.93,35883.0,34.0011,34.0287,33.9827,34.0011,35883.0
2022-04-18 14:35:00,36.93,36.96,36.92,36.93,24052.0,34.0011,34.0287,33.9919,34.0011,24052.0
2022-04-18 14:40:00,36.93,36.94,36.89,36.89,25022.0,34.0011,34.0103,33.9643,33.9643,25022.0
2022-04-18 14:45:00,36.89,36.91,36.86,36.91,35775.0,33.9643,33.9827,33.9367,33.9827,35775.0
2022-04-18 14:50:00,36.91,36.94,36.89,36.94,25779.0,33.9827,34.0103,33.9643,34.0103,25779.0
2022-04-18 14:55:00,36.93,36.94,36.87,36.88,36095.0,34.0011,34.0103,33.9459,33.9551,36095.0
2022-04-18 15:00:00,36.89,36.89,36.85,36.88,29116.0,33.9643,33.9643,33.9275,33.9551,29116.0
2022-04-18 15:05:00,36.88,36.89,36.82,36.83,44519.0,33.9551,33.9643,33.8998,33.9091,44519.0
2022-04-18 15:10:00,36.83,36.85,36.77,36.79,35332.0,33.9091,33.9275,33.8538,33.8722,35332.0
2022-04-18 15:15:00,36.79,36.83,36.78,36.8,35472.0,33.8722,33.9091,33.863,33.8814,35472.0
2022-04-18 15:20:00,36.8,36.83,36.77,36.79,39032.0,33.8814,33.9091,33.8538,33.8722,39032.0
2022-04-18 15:25:00,36.78,36.79,36.74,36.75,52161.0,33.863,33.8722,33.8262,33.8354,52161.0
2022-04-18 15:30:00,36.75,36.75,36.63,36.64,118519.0,33.8354,33.8354,33.7249,33.7341,118519.0
2022-04-18 15:35:00,36.63,36.64,36.59,36.61,92219.0,33.7249,33.7341,33.6881,33.7065,92219.0
2022-04-18 15:40:00,36.6,36.63,36.59,36.61,148220.0,33.6973,33.7249,33.6881,33.7065,148220.0
2022-04-18 15:45:00,36.61,36.66,36.58,36.65,195583.0,33.7065,33.7525,33.6789,33.7433,195583.0
2022-04-18 15:50:00,36.64,36.78,36.64,36.73,287533.0,33.7341,33.863,33.7341,33.817,287533.0
2022-04-18 15:55:00,36.74,36.8,36.71,36.78,576490.0,33.8262,33.8814,33.7986,33.863,576490.0
2022-04-19 09:30:00,36.92,36.92,36.75,36.83,91602.0,33.9919,33.9919,33.8354,33.9091,91602.0
2022-04-19 09:35:00,36.85,36.93,36.83,36.88,158181.0,33.9275,34.0011,33.9091,33.9551,158181.0
2022-04-19 09:40:00,36.88,37.07,36.86,37.03,53466.0,33.9551,34.13,33.9367,34.0932,53466.0
2022-04-19 09:45:00,37.02,37.1,37.02,37.04,31157.0,34.084,34.1576,34.084,34.1024,31157.0
2022-04-19 09:50:00,37.04,37.1,37.03,37.06,45274.0,34.1024,34.1576,34.0932,34.1208,45274.0
2022-04-19 09:55:00,37.06,37.06,36.98,37.02,15847.0,34.1208,34.1208,34.0472,34.084,15847.0
2022-04-19 10:00:00,37.03,37.06,37.01,37.05,37089.0,34.0932,34.1208,34.0748,34.1116,37089.0
2022-04-19 10:05:00,37.06,37.11,37.05,37.07,33284.0,34.1208,34.1668,34.1116,34.13,33284.0
2022-04-19 10:10:00,37.08,37.13,37.06,37.06,95611.0,34.1392,34.1853,34.1208,34.1208,95611.0
2022-04-19 10:15:00,37.06,37.09,37.0,37.08,124220.0,34.1208,34.1484,34.0656,34.1392,124220.0
2022-04-19 10:20:00,37.07,37.17,37.02,37.16,171364.0,34.13,34.2221,34.084,34.2129,171364.0
2022-04-19 10:25:00,37.16,37.21,37.13,37.2,37448.0,34.2129,34.2589,34.1853,34.2497,37448.0
2022-04-19 10:30:00,37.21,37.26,37.19,37.26,37864.0,34.2589,34.305,34.2405,34.305,37864.0
2022-04-19 10:35:00,37.26,37.26,37.14,37.16,51779.0,34.305,34.305,34.1945,34.2129,51779.0
2022-04-19 10:40:00,37.15,37.21,37.15,37.2,207794.0,34.2037,34.2589,34.2037,34.2497,207794.0
2022-04-19 10:45:00,37.2,37.25,37.19,37.25,562846.0,34.2497,34.2957,34.2405,34.2957,562846.0
2022-04-19 10:50:00,37.25,37.26,37.18,37.22,110348.0,34.2957,34.305,34.2313,34.2681,110348.0
2022-04-19 10:55:00,37.23,37.28,37.21,37.25,128167.0,34.2773,34.3234,34.2589,34.2957,128167.0
2022-04-19 11:00:00,37.26,37.26,37.18,37.26,161841.0,34.305,34.305,34.2313,34.305,161841.0
2022-04-19 11:05:00,37.26,37.26,37.24,37.25,48062.0,34.305,34.305,34.2865,34.2957,48062.0
2022-04-19 11:10:00,37.25,37.28,37.23,37.28,46105.0,34.2957,34.3234,34.2773,34.3234,46105.0
2022-04-19 11:15:00,37.29,37.31,37.26,37.28,137637.0,34.3326,34.351,34.305,34.3234,137637.0
2022-04-19 11:20:00,37.27,37.3,37.25,37.3,44550.0,34.3142,34.3418,34.2957,34.3418,44550.0
2022-04-19 11:25:00,37.3,37.4,37.27,37.4,88518.0,34.3418,34.4338,34.3142,34.4338,88518.0
2022-04-19 11:30:00,37.41,37.41,37.3,37.34,107443.0,34.4431,34.4431,34.3418,34.3786,107443.0
2022-04-19 11:35:00,37.34,37.39,37.28,37.39,141209.0,34.3786,34.4246,34.3234,34.4246,141209.0
2022-04-19 11:40:00,37.39,37.4,37.36,37.39,52110.0,34.4246,34.4338,34.397,34.4246,52110.0
2022-04-19 11:45:00,37.39,37.42,37.38,37.4,24852.0,34.4246,34.4523,34.4154,34.4338,24852.0
2022-04-19 11:50:00,37.4,37.44,37.37,37.39,86013.0,34.4338,34.4707,34.4062,34.4246,86013.0
2022-04-19 11:55:00,37.39,37.43,37.39,37.41,30557.0,34.4246,34.4615,34.4246,34.4431,30557.0
2022-04-19 12:00:00,37.41,37.43,37.39,37.43,36317.0,34.4431,34.4615,34.4246,34.4615,36317.0
2022-04-19 12:05:00,37.43,37.43,37.39,37.41,36901.0,34.4615,34.4615,34.4246,34.4431,36901.0
2022-04-19 12:10:00,37.41,37.41,37.39,37.41,30284.0,34.4431,34.4431,34.4246,34.4431,30284.0
2022-04-19 12:15:00,37.4,37.42,37.39,37.41,40749.0,34.4338,34.4523,34.4246,34.4431,40749.0
2022-04-19 12:20:00,37.42,37.43,37.39,37.43,58127.0,34.4523,34.4615,34.4246,34.4615,58127.0
2022-04-19 12:25:00,37.43,37.44,37.39,37.41,47063.0,34.4615,34.4707,34.4246,34.4431,47063.0
2022-04-19 12:30:00,37.41,37.54,37.41,37.54,326810.0,34.4431,34.5627,34.4431,34.5627,326810.0
2022-04-19 12:35:00,37.54,37.55,37.48,37.49,51857.0,34.5627,34.572,34.5075,34.5167,51857.0
2022-04-19 12:40:00,37.5,37.51,37.44,37.45,107112.0,34.5259,34.5351,34.4707,34.4799,107112.0
2022-04-19 12:45:00,37.45,37.47,37.43,37.45,195054.0,34.4799,34.4983,34.4615,34.4799,195054.0
2022-04-19 12:50:00,37.45,37.47,37.44,37.45,88127.0,34.4799,34.4983,34.4707,34.4799,88127.0
2022-04-19 12:55:00,37.45,37.47,37.45,37.45,119594.0,34.4799,34.4983,34.4799,34.4799,119594.0
2022-04-19 13:00:00,37.46,37.46,37.44,37.45,66282.0,34.4891,34.4891,34.4707,34.4799,66282.0
2022-04-19 13:05:00,37.46,37.47,37.45,37.46,68919.0,34.4891,34.4983,34.4799,34.4891,68919.0
2022-04-19 13:10:00,37.47,37.47,37.44,37.45,56464.0,34.4983,34.4983,34.4707,34.4799,56464.0
2022-04-19 13:15:00,37.45,37.48,37.45,37.45,40323.0,34.4799,34.5075,34.4799,34.4799,40323.0
2022-04-19 13:20:00,37.45,37.48,37.45,37.48,17194.0,34.4799,34.5075,34.4799,34.5075,17194.0
2022-04-19 13:25:00,37.48,37.52,37.45,37.48,80201.0,34.5075,34.5443,34.4799,34.5075,80201.0
2022-04-19 13:30:00,37.48,37.54,37.48,37.51,29694.0,34.5075,34.5627,34.5075,34.5351,29694.0
2022-04-19 13:35:00,37.51,37.56,37.5,37.55,43664.0,34.5351,34.5812,34.5259,34.572,43664.0
2022-04-19 13:40:00,37.55,37.58,37.55,37.57,29370.0,34.572,34.5996,34.572,34.5904,29370.0
2022-04-19 13:45:00,37.57,37.63,37.56,37.63,36823.0,34.5904,34.6456,34.5812,34.6456,36823.0
2022-04-19 13:50:00,37.62,37.66,37.62,37.65,37732.0,34.6364,34.6732,34.6364,34.664,37732.0
2022-04-19 13:55:00,37.66,37.69,37.64,37.68,28517.0,34.6732,34.7008,34.6548,34.6916,28517.0
2022-04-19 14:00:00,37.68,37.68,37.63,37.65,38152.0,34.6916,34.6916,34.6456,34.664,38152.0
2022-04-19 14:05:00,37.65,37.66,37.62,37.64,33292.0,34.664,34.6732,34.6364,34.6548,33292.0
2022-04-19 14:10:00,37.64,37.64,37.58,37.64,30901.0,34.6548,34.6548,34.5996,34.6548,30901.0
2022-04-19 14:15:00,37.64,37.67,37.64,37.66,25217.0,34.6548,34.6824,34.6548,34.6732,25217.0
2022-04-19 14:20:00,37.66,37.69,37.65,37.67,44114.0,34.6732,34.7008,34.664,34.6824,44114.0
2022-04-19 14:25:00,37.66,37.67,37.64,37.65,42627.0,34.6732,34.6824,34.6548,34.664,42627.0
2022-04-19 14:30:00,37.65,37.65,37.53,37.55,86859.0,34.664,34.664,34.5535,34.572,86859.0
2022-04-19 14:35:00,37.55,37.57,37.54,37.56,53313.0,34.572,34.5904,34.5627,34.5812,53313.0
2022-04-19 14:40:00,37.56,37.57,37.54,37.55,45284.0,34.5812,34.5904,34.5627,34.572,45284.0
2022-04-19 14:45:00,37.55,37.58,37.53,37.56,72143.0,34.572,34.5996,34.5535,34.5812,72143.0
2022-04-19 14:50:00,37.55,37.56,37.52,37.52,62431.0,34.572,34.5812,34.5443,34.5443,62431.0
2022-04-19 14:55:00,37.52,37.54,37.5,37.54,44447.0,34.5443,34.5627,34.5259,34.5627,44447.0
2022-04-19 15:00:00,37.54,37.56,37.53,37.55,30597.0,34.5627,34.5812,34.5535,34.572,30597.0
2022-04-19 15:05:00,37.55,37.57,37.54,37.56,77986.0,34.572,34.5904,34.5627,34.5812,77986.0
2022-04-19 15:10:00,37.55,37.57,37.53,37.56,82130.0,34.572,34.5904,34.5535,34.5812,82130.0
2022-04-19 15:15:00,37.55,37.57,37.55,37.55,60240.0,34.572,34.5904,34.572,34.572,60240.0
2022-04-19 15:20:00,37.55,37.57,37.54,37.56,158159.0,34.572,34.5904,34.5627,34.5812,158159.0
2022-04-19 15:25:00,37.55,37.56,37.54,37.55,84866.0,34.572,34.5812,34.5627,34.572,84866.0
2022-04-19 15:30:00,37.55,37.57,37.54,37.56,121895.0,34.572,34.5904,34.5627,34.5812,121895.0
2022-04-19 15:35:00,37.55,37.57,37.55,37.56,90792.0,34.572,34.5904,34.572,34.5812,90792.0
2022-04-19 15:40:00,37.55,37.56,37.52,37.55,108132.0,34.572,34.5812,34.5443,34.572,108132.0
2022-04-19 15:45:00,37.55,37.56,37.52,37.55,146777.0,34.572,34.5812,34.5443,34.572,146777.0
2022-04-19 15:50:00,37.55,37.61,37.54,37.55,381395.0,34.572,34.6272,34.5627,34.572,381395.0
2022-04-19 15:55:00,37.54,37.57,37.53,37.55,605592.0,34.5627,34.5904,34.5535,34.572,605592.0
2022-04-20 09:30:00,37.7,37.89,37.62,37.7,137549.0,34.7101,34.885,34.6364,34.7101,137549.0
2022-04-20 09:35:00,37.7,37.72,37.65,37.66,120742.0,34.7101,34.7285,34.664,34.6732,120742.0
2022-04-20 09:40:00,37.67,37.71,37.63,37.63,50045.0,34.6824,34.7193,34.6456,34.6456,50045.0
2022-04-20 09:45:00,37.63,37.66,37.55,37.57,68737.0,34.6456,34.6732,34.572,34.5904,68737.0
2022-04-20 09:50:00,37.58,37.75,37.53,37.66,56587.0,34.5996,34.7561,34.5535,34.6732,56587.0
2022-04-20 09:55:00,37.67,37.7,37.62,37.68,38810.0,34.6824,34.7101,34.6364,34.6916,38810.0
2022-04-20 10:00:00,37.69,37.73,37.65,37.68,57591.0,34.7008,34.7377,34.664,34.6916,57591.0
2022-04-20 10:05:00,37.68,37.73,37.67,37.7,51221.0,34.6916,34.7377,34.6824,34.7101,51221.0
2022-04-20 10:10:00,37.7,37.74,37.7,37.71,20639.0,34.7101,34.7469,34.7101,34.7193,20639.0
2022-04-20 10:15:00,37.7,37.75,37.67,37.75,61985.0,34.7101,34.7561,34.6824,34.7561,61985.0
2022-04-20 10:20:00,37.75,37.81,37.73,37.76,39366.0,34.7561,34.8113,34.7377,34.7653,39366.0
2022-04-20 10:25:00,37.76,37.79,37.71,37.77,29798.0,34.7653,34.7929,34.7193,34.7745,29798.0
2022-04-20 10:30:00,37.78,37.88,37.78,37.8,51134.0,34.7837,34.8758,34.7837,34.8021,51134.0
2022-04-20 10:35:00,37.8,37.81,37.73,37.79,45841.0,34.8021,34.8113,34.7377,34.7929,45841.0
2022-04-20 10:40:00,37.8,37.82,37.77,37.8,43699.0,34.8021,34.8205,34.7745,34.8021,43699.0
2022-04-20 10:45:00,37.8,37.85,37.79,37.8,45402.0,34.8021,34.8482,34.7929,34.8021,45402.0
2022-04-20 10:50:00,37.79,37.81,37.75,37.78,35620.0,34.7929,34.8113,34.7561,34.7837,35620.0
2022-04-20 10:55:00,37.79,37.8,37.77,37.77,44193.0,34.7929,34.8021,34.7745,34.7745,44193.0
2022-04-20 11:00:00,37.77,37.77,37.71,37.71,26940.0,34.7745,34.7745,34.7193,34.7193,26940.0
2022-04-20 11:05:00,37.71,37.75,37.7,37.75,24739.0,34.7193,34.7561,34.7101,34.7561,24739.0
2022-04-20 11:10:00,37.75,37.77,37.7,37.77,27882.0,34.7561,34.7745,34.7101,34.7745,27882.0
2022-04-20 11:15:00,37.76,37.77,37.73,37.73,33634.0,34.7653,34.7745,34.7377,34.7377,33634.0
2022-04-20 11:20:00,37.73,37.75,37.71,37.74,24644.0,34.7377,34.7561,34.7193,34.7469,24644.0
2022-04-20 11:25:00,37.74,37.77,37.73,37.77,25391.0,34.7469,34.7745,34.7377,34.7745,25391.0
2022-04-20 11:30:00,37.77,37.79,37.76,37.77,19867.0,34.7745,34.7929,34.7653,34.7745,19867.0
2022-04-20 11:35:00,37.78,37.81,37.78,37.8,41571.0,34.7837,34.8113,34.7837,34.8021,41571.0
2022-04-20 11:40:00,37.81,37.81,37.77,37.8,55659.0,34.8113,34.8113,34.7745,34.8021,55659.0
2022-04-20 11:45:00,37.8,37.81,37.76,37.8,63791.0,34.8021,34.8113,34.7653,34.8021,63791.0
2022-04-20 11:50:00,37.8,37.81,37.77,37.8,32594.0,34.8021,34.8113,34.7745,34.8021,32594.0
2022-04-20 11:55:00,37.8,37.81,37.78,37.8,38777.0,34.8021,34.8113,34.7837,34.8021,38777.0
2022-04-20 12:00:00,37.8,37.81,37.79,37.8,39114.0,34.8021,34.8113,34.7929,34.8021,39114.0
2022-04-20 12:05:00,37.81,37.83,37.78,37.8,51434.0,34.8113,34.8297,34.7837,34.8021,51434.0
2022-04-20 12:10:00,37.79,37.79,37.75,37.77,16638.0,34.7929,34.7929,34.7561,34.7745,16638.0
2022-04-20 12:15:00,37.76,37.78,37.75,37.77,27782.0,34.7653,34.7837,34.7561,34.7745,27782.0
2022-04-20 12:20:00,37.78,37.81,37.77,37.79,28769.0,34.7837,34.8113,34.7745,34.7929,28769.0
2022-04-20 12:25:00,37.78,37.78,37.72,37.74,17824.0,34.7837,34.7837,34.7285,34.7469,17824.0
2022-04-20 12:30:00,37.74,37.76,37.73,37.76,31078.0,34.7469,34.7653,34.7377,34.7653,31078.0
2022-04-20 12:35:00,37.75,37.78,37.73,37.76,28668.0,34.7561,34.7837,34.7377,34.7653,28668.0
2022-04-20 12:40:00,37.76,37.78,37.71,37.77,47776.0,34.7653,34.7837,34.7193,34.7745,47776.0
2022-04-20 12:45:00,37.78,37.81,37.77,37.8,40026.0,34.7837,34.8113,34.7745,34.8021,40026.0
2022-04-20 12:50:00,37.8,37.83,37.8,37.82,30182.0,34.8021,34.8297,34.8021,34.8205,30182.0
2022-04-20 12:55:00,37.83,37.84,37.77,37.84,28350.0,34.8297,34.839,34.7745,34.839,28350.0
2022-04-20 13:00:00,37.84,37.87,37.81,37.87,46444.0,34.839,34.8666,34.8113,34.8666,46444.0
2022-04-20 13:05:00,37.87,37.89,37.85,37.88,34701.0,34.8666,34.885,34.8482,34.8758,34701.0
2022-04-20 13:10:00,37.87,37.91,37.86,37.9,31636.0,34.8666,34.9034,34.8574,34.8942,31636.0
2022-04-20 13:15:00,37.9,37.91,37.84,37.86,53817.0,34.8942,34.9034,34.839,34.8574,53817.0
2022-04-20 13:20:00,37.86,37.87,37.84,37.87,34209.0,34.8574,34.8666,34.839,34.8666,34209.0
2022-04-20 13:25:00,37.87,37.91,37.86,37.91,34951.0,34.8666,34.9034,34.8574,34.9034,34951.0
2022-04-20 13:30:00,37.91,37.92,37.86,37.89,41823.0,34.9034,34.9126,34.8574,34.885,41823.0
2022-04-20 13:35:00,37.89,37.9,37.88,37.9,39050.0,34.885,34.8942,34.8758,34.8942,39050.0
2022-04-20 13:40:00,37.9,37.94,37.89,37.93,39036.0,34.8942,34.931,34.885,34.9218,39036.0
2022-04-20 13:45:00,37.92,37.94,37.9,37.9,51115.0,34.9126,34.931,34.8942,34.8942,51115.0
2022-04-20 13:50:00,37.91,37.93,37.89,37.91,32672.0,34.9034,34.9218,34.885,34.9034,32672.0
2022-04-20 13:55:00,37.91,37.96,37.9,37.95,77036.0,34.9034,34.9494,34.8942,34.9402,77036.0
2022-04-20 14:00:00,37.96,37.98,37.93,37.95,56981.0,34.9494,34.9678,34.9218,34.9402,56981.0
2022-04-20 14:05:00,37.95,37.97,37.94,37.95,35074.0,34.9402,34.9586,34.931,34.9402,35074.0
2022-04-20 14:10:00,37.95,38.0,37.94,37.94,88340.0,34.9402,34.9863,34.931,34.931,88340.0
2022-04-20 14:15:00,37.94,37.95,37.91,37.93,29610.0,34.931,34.9402,34.9034,34.9218,29610.0
2022-04-20 14:20:00,37.93,37.96,37.92,37.95,32649.0,34.9218,34.9494,34.9126,34.9402,32649.0
2022-04-20 14:25:00,37.95,37.96,37.93,37.95,29774.0,34.9402,34.9494,34.9218,34.9402,29774.0
2022-04-20 14:30:00,37.95,37.96,37.91,37.91,72904.0,34.9402,34.9494,34.9034,34.9034,72904.0
2022-04-20 14:35:00,37.91,37.93,37.88,37.93,26287.0,34.9034,34.9218,34.8758,34.9218,26287.0
2022-04-20 14:40:00,37.92,37.93,37.9,37.91,36708.0,34.9126,34.9218,34.8942,34.9034,36708.0
2022-04-20 14:45:00,37.91,37.94,37.89,37.93,23253.0,34.9034,34.931,34.885,34.9218,23253.0
2022-04-20 14:50:00,37.93,37.94,37.87,37.88,50083.0,34.9218,34.931,34.8666,34.8758,50083.0
2022-04-20 14:55:00,37.87,37.9,37.84,37.88,32948.0,34.8666,34.8942,34.839,34.8758,32948.0
2022-04-20 15:00:00,37.88,37.94,37.88,37.91,36735.0,34.8758,34.931,34.8758,34.9034,36735.0
2022-04-20 15:05:00,37.9,37.95,37.89,37.94,58740.0,34.8942,34.9402,34.885,34.931,58740.0
2022-04-20 15:10:00,37.94,37.97,37.93,37.94,54633.0,34.931,34.9586,34.9218,34.931,54633.0
2022-04-20 15:15:00,37.94,37.94,37.9,37.93,90888.0,34.931,34.931,34.8942,34.9218,90888.0
2022-04-20 15:20:00,37.93,37.94,37.91,37.93,33753.0,34.9218,34.931,34.9034,34.9218,33753.0
2022-04-20 15:25:00,37.93,37.96,37.93,37.95,59807.0,34.9218,34.9494,34.9218,34.9402,59807.0
2022-04-20 15:30:00,37.95,37.97,37.92,37.95,184634.0,34.9402,34.9586,34.9126,34.9402,184634.0
2022-04-20 15:35:00,37.96,38.02,37.95,38.01,125080.0,34.9494,35.0047,34.9402,34.9955,125080.0
2022-04-20 15:40:00,38.0,38.01,37.97,38.01,64010.0,34.9863,34.9955,34.9586,34.9955,64010.0
2022-04-20 15:45:00,38.01,38.05,37.99,38.03,107841.0,34.9955,35.0323,34.9771,35.0139,107841.0
2022-04-20 15:50:00,38.03,38.05,37.97,38.0,168687.0,35.0139,35.0323,34.9586,34.9863,168687.0
2022-04-20 15:55:00,38.01,38.03,37.99,38.02,420415.0,34.9955,35.0139,34.9771,35.0047,420415.0
2022-04-21 09:30:00,38.08,38.1,37.95,38.03,56844.0,35.0599,35.0783,34.9402,35.0139,56844.0
2022-04-21 09:35:00,38.04,38.07,38.02,38.03,33632.0,35.0231,35.0507,35.0047,35.0139,33632.0
2022-04-21 09:40:00,38.02,38.08,38.0,38.07,47285.0,35.0047,35.0599,34.9863,35.0507,47285.0
2022-04-21 09:45:00,38.08,38.15,38.07,38.12,63135.0,35.0599,35.1244,35.0507,35.0967,63135.0
2022-04-21 09:50:00,38.14,38.15,38.08,38.11,39017.0,35.1152,35.1244,35.0599,35.0875,39017.0
2022-04-21 09:55:00,38.11,38.23,38.1,38.18,58316.0,35.0875,35.198,35.0783,35.152,58316.0
2022-04-21 10:00:00,38.19,38.23,38.17,38.23,31910.0,35.1612,35.198,35.1428,35.198,31910.0
2022-04-21 10:05:00,38.23,38.27,38.21,38.23,59299.0,35.198,35.2348,35.1796,35.198,59299.0
2022-04-21 10:10:00,38.23,38.28,38.21,38.26,58315.0,35.198,35.2441,35.1796,35.2256,58315.0
2022-04-21 10:15:00,38.26,38.28,38.22,38.23,29330.0,35.2256,35.2441,35.1888,35.198,29330.0
2022-04-21 10:20:00,38.22,38.28,38.22,38.27,47552.0,35.1888,35.2441,35.1888,35.2348,47552.0
2022-04-21 10:25:00,38.28,38.29,38.13,38.13,42215.0,35.2441,35.2533,35.106,35.106,42215.0
2022-04-21 10:30:00,38.13,38.14,38.09,38.11,41361.0,35.106,35.1152,35.0691,35.0875,41361.0
2022-04-21 10:35:00,38.11,38.11,37.99,38.01,132022.0,35.0875,35.0875,34.9771,34.9955,132022.0
2022-04-21 10:40:00,38.01,38.04,37.99,38.02,35048.0,34.9955,35.0231,34.9771,35.0047,35048.0
2022-04-21 10:45:00,38.02,38.09,37.97,38.08,56417.0,35.0047,35.0691,34.9586,35.0599,56417.0
2022-04-21 10:50:00,38.08,38.11,37.99,38.08,126144.0,35.0599,35.0875,34.9771,35.0599,126144.0
2022-04-21 10:55:00,38.09,38.15,38.02,38.14,150164.0,35.0691,35.1244,35.0047,35.1152,150164.0
2022-04-21 11:00:00,38.15,38.23,38.14,38.15,64671.0,35.1244,35.198,35.1152,35.1244,64671.0
2022-04-21 11:05:00,38.15,38.22,38.13,38.2,43492.0,35.1244,35.1888,35.106,35.1704,43492.0
2022-04-21 11:10:00,38.2,38.26,38.2,38.22,29257.0,35.1704,35.2256,35.1704,35.1888,29257.0
2022-04-21 11:15:00,38.22,38.22,38.08,38.09,114829.0,35.1888,35.1888,35.0599,35.0691,114829.0
2022-04-21 11:20:00,38.09,38.14,38.07,38.09,82943.0,35.0691,35.1152,35.0507,35.0691,82943.0
2022-04-21 11:25:00,38.09,38.14,38.04,38.05,146046.0,35.0691,35.1152,35.0231,35.0323,146046.0
2022-04-21 11:30:00,38.04,38.05,38.0,38.02,34742.0,35.0231,35.0323,34.9863,35.0047,34742.0
2022-04-21 11:35:00,38.03,38.06,38.0,38.02,38896.0,35.0139,35.0415,34.9863,35.0047,38896.0
2022-04-21 11:40:00,38.02,38.02,37.99,38.01,23108.0,35.0047,35.0047,34.9771,34.9955,23108.0
2022-04-21 11:45:00,38.01,38.07,37.99,38.05,40145.0,34.9955,35.0507,34.9771,35.0323,40145.0
2022-04-21 11:50:00,38.05,38.07,38.03,38.05,26834.0,35.0323,35.0507,35.0139,35.0323,26834.0
2022-04-21 11:55:00,38.05,38.05,37.99,37.99,23085.0,35.0323,35.0323,34.9771,34.9771,23085.0
2022-04-21 12:00:00,37.98,37.99,37.93,37.94,21719.0,34.9678,34.9771,34.9218,34.931,21719.0
2022-04-21 12:05:00,37.94,37.98,37.94,37.98,16115.0,34.931,34.9678,34.931,34.9678,16115.0
2022-04-21 12:10:00,37.98,37.98,37.91,37.94,34742.0,34.9678,34.9678,34.9034,34.931,34742.0
2022-04-21 12:15:00,37.94,37.99,37.94,37.98,17524.0,34.931,34.9771,34.931,34.9678,17524.0
2022-04-21 12:20:00,37.98,37.99,37.95,37.97,32271.0,34.9678,34.9771,34.9402,34.9586,32271.0
2022-04-21 12:25:00,37.97,38.0,37.95,37.98,30566.0,34.9586,34.9863,34.9402,34.9678,30566.0
2022-04-21 12:30:00,37.99,38.03,37.98,38.02,37070.0,34.9771,35.0139,34.9678,35.0047,37070.0
2022-04-21 12:35:00,38.03,38.05,38.0,38.02,39836.0,35.0139,35.0323,34.9863,35.0047,39836.0
2022-04-21 12:40:00,38.02,38.05,38.02,38.04,19439.0,35.0047,35.0323,35.0047,35.0231,19439.0
2022-04-21 12:45:00,38.03,38.06,38.01,38.05,18945.0,35.0139,35.0415,34.9955,35.0323,18945.0
2022-04-21 12:50:00,38.05,38.05,37.98,37.98,15149.0,35.0323,35.0323,34.9678,34.9678,15149.0
2022-04-21 12:55:00,37.99,38.01,37.98,37.98,13230.0,34.9771,34.9955,34.9678,34.9678,13230.0
2022-04-21 13:00:00,37.98,38.03,37.98,37.99,20571.0,34.9678,35.0139,34.9678,34.9771,20571.0
2022-04-21 13:05:00,37.99,37.99,37.93,37.94,25712.0,34.9771,34.9771,34.9218,34.931,25712.0
2022-04-21 13:10:00,37.94,37.98,37.91,37.97,27383.0,34.931,34.9678,34.9034,34.9586,27383.0
2022-04-21 13:15:00,37.97,37.97,37.89,37.91,25496.0,34.9586,34.9586,34.885,34.9034,25496.0
2022-04-21 13:20:00,37.91,37.99,37.9,37.97,36744.0,34.9034,34.9771,34.8942,34.9586,36744.0
2022-04-21 13:25:00,37.96,37.96,37.94,37.95,23829.0,34.9494,34.9494,34.931,34.9402,23829.0
2022-04-21 13:30:00,37.96,37.96,37.93,37.94,40092.0,34.9494,34.9494,34.9218,34.931,40092.0
2022-04-21 13:35:00,37.94,37.94,37.91,37.94,43687.0,34.931,34.931,34.9034,34.931,43687.0
2022-04-21 13:40:00,37.93,37.96,37.9,37.93,45825.0,34.9218,34.9494,34.8942,34.9218,45825.0
2022-04-21 13:45:00,37.94,37.95,37.9,37.91,177549.0,34.931,34.9402,34.8942,34.9034,177549.0
2022-04-21 13:50:00,37.9,37.92,37.89,37.9,103409.0,34.8942,34.9126,34.885,34.8942,103409.0
2022-04-21 13:55:00,37.9,37.97,37.86,37.95,134210.0,34.8942,34.9586,34.8574,34.9402,134210.0
2022-04-21 14:00:00,37.95,37.96,37.87,37.88,24597.0,34.9402,34.9494,34.8666,34.8758,24597.0
2022-04-21 14:05:00,37.87,37.91,37.86,37.91,46041.0,34.8666,34.9034,34.8574,34.9034,46041.0
2022-04-21 14:10:00,37.91,37.96,37.89,37.94,32679.0,34.9034,34.9494,34.885,34.931,32679.0
2022-04-21 14:15:00,37.94,37.94,37.91,37.92,38390.0,34.931,34.931,34.9034,34.9126,38390.0
2022-04-21 14:20:00,37.91,37.94,37.9,37.9,30543.0,34.9034,34.931,34.8942,34.8942,30543.0
2022-04-21 14:25:00,37.91,37.92,37.87,37.88,28778.0,34.9034,34.9126,34.8666,34.8758,28778.0
2022-04-21 14:30:00,37.88,37.91,37.85,37.86,32747.0,34.8758,34.9034,34.8482,34.8574,32747.0
2022-04-21 14:35:00,37.86,37.87,37.81,37.82,43546.0,34.8574,34.8666,34.8113,34.8205,43546.0
2022-04-21 14:40:00,37.82,37.85,37.81,37.81,32569.0,34.8205,34.8482,34.8113,34.8113,32569.0
2022-04-21 14:45:00,37.82,37.82,37.72,37.73,62977.0,34.8205,34.8205,34.7285,34.7377,62977.0
2022-04-21 14:50:00,37.73,37.73,37.69,37.7,62269.0,34.7377,34.7377,34.7008,34.7101,62269.0
2022-04-21 14:55:00,37.7,37.72,37.65,37.67,47932.0,34.7101,34.7285,34.664,34.6824,47932.0
2022-04-21 15:00:00,37.66,37.67,37.63,37.63,21454.0,34.6732,34.6824,34.6456,34.6456,21454.0
2022-04-21 15:05:00,37.63,37.66,37.61,37.62,47069.0,34.6456,34.6732,34.6272,34.6364,47069.0
2022-04-21 15:10:00,37.62,37.62,37.57,37.59,24791.0,34.6364,34.6364,34.5904,34.6088,24791.0
2022-04-21 15:15:00,37.59,37.62,37.58,37.61,29439.0,34.6088,34.6364,34.5996,34.6272,29439.0
2022-04-21 15:20:00,37.61,37.63,37.57,37.62,43854.0,34.6272,34.6456,34.5904,34.6364,43854.0
2022-04-21 15:25:00,37.62,37.68,37.58,37.67,51677.0,34.6364,34.6916,34.5996,34.6824,51677.0
2022-04-21 15:30:00,37.67,37.69,37.61,37.62,61260.0,34.6824,34.7008,34.6272,34.6364,61260.0
2022-04-21 15:35:00,37.62,37.62,37.56,37.59,66357.0,34.6364,34.6364,34.5812,34.6088,66357.0
2022-04-21 15:40:00,37.59,37.64,37.58,37.62,70397.0,34.6088,34.6548,34.5996,34.6364,70397.0
2022-04-21 15:45:00,37.62,37.63,37.49,37.5,174890.0,34.6364,34.6456,34.5167,34.5259,174890.0
2022-04-21 15:50:00,37.49,37.59,37.48,37.51,611573.0,34.5167,34.6088,34.5075,34.5351,611573.0
2022-04-21 15:55:00,37.51,37.54,37.48,37.54,762587.0,34.5351,34.5627,34.5075,34.5627,762587.0
2022-04-22 09:30:00,37.65,37.66,37.5,37.63,70721.0,34.664,34.6732,34.5259,34.6456,70721.0
2022-04-22 09:35:00,37.63,37.63,37.53,37.55,36852.0,34.6456,34.6456,34.5535,34.572,36852.0
2022-04-22 09:40:00,37.55,37.56,37.34,37.41,159912.0,34.572,34.5812,34.3786,34.4431,159912.0
2022-04-22 09:45:00,37.41,37.55,37.4,37.55,51062.0,34.4431,34.572,34.4338,34.572,51062.0
2022-04-22 09:50:00,37.54,37.56,37.46,37.5,51505.0,34.5627,34.5812,34.4891,34.5259,51505.0
2022-04-22 09:55:00,37.5,37.5,37.41,37.48,21759.0,34.5259,34.5259,34.4431,34.5075,21759.0
2022-04-22 10:00:00,37.48,37.52,37.45,37.48,58730.0,34.5075,34.5443,34.4799,34.5075,58730.0
2022-04-22 10:05:00,37.49,37.54,37.47,37.48,90008.0,34.5167,34.5627,34.4983,34.5075,90008.0
2022-04-22 10:10:00,37.48,37.48,37.41,37.47,26180.0,34.5075,34.5075,34.4431,34.4983,26180.0
2022-04-22 10:15:00,37.46,37.5,37.41,37.5,13953.0,34.4891,34.5259,34.4431,34.5259,13953.0
2022-04-22 10:20:00,37.49,37.51,37.46,37.49,23681.0,34.5167,34.5351,34.4891,34.5167,23681.0
2022-04-22 10:25:00,37.49,37.49,37.43,37.43,18343.0,34.5167,34.5167,34.4615,34.4615,18343.0
2022-04-22 10:30:00,37.44,37.5,37.41,37.46,39722.0,34.4707,34.5259,34.4431,34.4891,39722.0
2022-04-22 10:35:00,37.45,37.48,37.41,37.42,25084.0,34.4799,34.5075,34.4431,34.4523,25084.0
2022-04-22 10:40:00,37.41,37.41,37.3,37.3,37992.0,34.4431,34.4431,34.3418,34.3418,37992.0
2022-04-22 10:45:00,37.3,37.34,37.26,37.32,62390.0,34.3418,34.3786,34.305,34.3602,62390.0
2022-04-22 10:50:00,37.33,37.42,37.33,37.4,39361.0,34.3694,34.4523,34.3694,34.4338,39361.0
2022-04-22 10:55:00,37.39,37.45,37.37,37.41,80833.0,34.4246,34.4799,34.4062,34.4431,80833.0
2022-04-22 11:00:00,37.4,37.46,37.4,37.4,34756.0,34.4338,34.4891,34.4338,34.4338,34756.0
2022-04-22 11:05:00,37.4,37.51,37.39,37.48,49352.0,34.4338,34.5351,34.4246,34.5075,49352.0
2022-04-22 11:10:00,37.47,37.47,37.41,37.43,8982.0,34.4983,34.4983,34.4431,34.4615,8982.0
2022-04-22 11:15:00,37.43,37.45,37.41,37.43,31956.0,34.4615,34.4799,34.4431,34.4615,31956.0
2022-04-22 11:20:00,37.43,37.46,37.42,37.44,20498.0,34.4615,34.4891,34.4523,34.4707,20498.0
2022-04-22 11:25:00,37.44,37.47,37.43,37.44,18504.0,34.4707,34.4983,34.4615,34.4707,18504.0
2022-04-22 11:30:00,37.44,37.46,37.42,37.42,47912.0,34.4707,34.4891,34.4523,34.4523,47912.0
2022-04-22 11:35:00,37.42,37.46,37.41,37.45,19033.0,34.4523,34.4891,34.4431,34.4799,19033.0
2022-04-22 11:40:00,37.45,37.47,37.35,37.36,22289.0,34.4799,34.4983,34.3878,34.397,22289.0
2022-04-22 11:45:00,37.36,37.37,37.34,37.36,30047.0,34.397,34.4062,34.3786,34.397,30047.0
2022-04-22 11:50:00,37.37,37.42,37.36,37.4,38765.0,34.4062,34.4523,34.397,34.4338,38765.0
2022-04-22 11:55:00,37.39,37.4,37.35,37.38,28345.0,34.4246,34.4338,34.3878,34.4154,28345.0
2022-04-22 12:00:00,37.38,37.4,37.36,37.39,15860.0,34.4154,34.4338,34.397,34.4246,15860.0
2022-04-22 12:05:00,37.4,37.42,37.32,37.32,26669.0,34.4338,34.4523,34.3602,34.3602,26669.0
2022-04-22 12:10:00,37.32,37.33,37.3,37.33,30294.0,34.3602,34.3694,34.3418,34.3694,30294.0
2022-04-22 12:15:00,37.33,37.39,37.32,37.37,78895.0,34.3694,34.4246,34.3602,34.4062,78895.0
2022-04-22 12:20:00,37.37,37.4,37.37,37.39,12572.0,34.4062,34.4338,34.4062,34.4246,12572.0
2022-04-22 12:25:00,37.39,37.45,37.38,37.43,33162.0,34.4246,34.4799,34.4154,34.4615,33162.0
2022-04-22 12:30:00,37.43,37.46,37.42,37.44,14116.0,34.4615,34.4891,34.4523,34.4707,14116.0
2022-04-22 12:35:00,37.44,37.47,37.42,37.43,16597.0,34.4707,34.4983,34.4523,34.4615,16597.0
2022-04-22 12:40:00,37.43,37.48,37.42,37.47,17222.0,34.4615,34.5075,34.4523,34.4983,17222.0
2022-04-22 12:45:00,37.47,37.47,37.42,37.44,18163.0,34.4983,34.4983,34.4523,34.4707,18163.0
2022-04-22 12:50:00,37.43,37.44,37.41,37.43,48396.0,34.4615,34.4707,34.4431,34.4615,48396.0
2022-04-22 12:55:00,37.43,37.45,37.41,37.41,44919.0,34.4615,34.4799,34.4431,34.4431,44919.0
2022-04-22 13:00:00,37.41,37.43,37.36,37.37,35708.0,34.4431,34.4615,34.397,34.4062,35708.0
2022-04-22 13:05:00,37.36,37.4,37.35,37.37,27184.0,34.397,34.4338,34.3878,34.4062,27184.0
2022-04-22 13:10:00,37.37,37.42,37.35,37.41,26464.0,34.4062,34.4523,34.3878,34.4431,26464.0
2022-04-22 13:15:00,37.4,37.4,37.37,37.38,14094.0,34.4338,34.4338,34.4062,34.4154,14094.0
2022-04-22 13:20:00,37.37,37.38,37.31,37.32,29570.0,34.4062,34.4154,34.351,34.3602,29570.0
2022-04-22 13:25:00,37.31,37.35,37.31,37.34,34126.0,34.351,34.3878,34.351,34.3786,34126.0
2022-04-22 13:30:00,37.33,37.36,37.32,37.35,16358.0,34.3694,34.397,34.3602,34.3878,16358.0
2022-04-22 13:35:00,37.34,37.34,37.3,37.3,19138.0,34.3786,34.3786,34.3418,34.3418,19138.0
2022-04-22 13:40:00,37.3,37.33,37.29,37.31,57280.0,34.3418,34.3694,34.3326,34.351,57280.0
2022-04-22 13:45:00,37.3,37.36,37.3,37.34,23756.0,34.3418,34.397,34.3418,34.3786,23756.0
2022-04-22 13:50:00,37.34,37.36,37.32,37.32,21163.0,34.3786,34.397,34.3602,34.3602,21163.0
2022-04-22 13:55:00,37.32,37.36,37.31,37.33,19732.0,34.3602,34.397,34.351,34.3694,19732.0
2022-04-22 14:00:00,37.33,37.33,37.3,37.31,19515.0,34.3694,34.3694,34.3418,34.351,19515.0
2022-04-22 14:05:00,37.3,37.32,37.29,37.29,12351.0,34.3418,34.3602,34.3326,34.3326,12351.0
2022-04-22 14:10:00,37.3,37.3,37.26,37.27,40238.0,34.3418,34.3418,34.305,34.3142,40238.0
2022-04-22 14:15:00,37.27,37.34,37.26,37.34,30272.0,34.3142,34.3786,34.305,34.3786,30272.0
2022-04-22 14:20:00,37.33,37.36,37.31,37.34,32308.0,34.3694,34.397,34.351,34.3786,32308.0
2022-04-22 14:25:00,37.34,37.37,37.33,37.36,26150.0,34.3786,34.4062,34.3694,34.397,26150.0
2022-04-22 14:30:00,37.37,37.38,37.32,37.33,26993.0,34.4062,34.4154,34.3602,34.3694,26993.0
2022-04-22 14:35:00,37.33,37.33,37.28,37.29,28532.0,34.3694,34.3694,34.3234,34.3326,28532.0
2022-04-22 14:40:00,37.29,37.31,37.26,37.29,64738.0,34.3326,34.351,34.305,34.3326,64738.0
2022-04-22 14:45:00,37.28,37.32,37.28,37.32,48297.0,34.3234,34.3602,34.3234,34.3602,48297.0
2022-04-22 14:50:00,37.32,37.33,37.26,37.27,38902.0,34.3602,34.3694,34.305,34.3142,38902.0
2022-04-22 14:55:00,37.27,37.31,37.24,37.3,55269.0,34.3142,34.351,34.2865,34.3418,55269.0
2022-04-22 15:00:00,37.3,37.31,37.17,37.18,39017.0,34.3418,34.351,34.2221,34.2313,39017.0
2022-04-22 15:05:00,37.18,37.21,37.17,37.17,31176.0,34.2313,34.2589,34.2221,34.2221,31176.0
2022-04-22 15:10:00,37.18,37.22,37.14,37.2,61413.0,34.2313,34.2681,34.1945,34.2497,61413.0
2022-04-22 15:15:00,37.2,37.25,37.18,37.25,55123.0,34.2497,34.2957,34.2313,34.2957,55123.0
2022-04-22 15:20:00,37.25,37.25,37.18,37.18,33798.0,34.2957,34.2957,34.2313,34.2313,33798.0
2022-04-22 15:25:00,37.19,37.19,37.16,37.16,58507.0,34.2405,34.2405,34.2129,34.2129,58507.0
2022-04-22 15:30:00,37.16,37.3,37.16,37.3,47582.0,34.2129,34.3418,34.2129,34.3418,47582.0
2022-04-22 15:35:00,37.3,37.3,37.25,37.26,44857.0,34.3418,34.3418,34.2957,34.305,44857.0
2022-04-22 15:40:00,37.26,37.27,37.19,37.2,66140.0,34.305,34.3142,34.2405,34.2497,66140.0
2022-04-22 15:45:00,37.2,37.2,37.15,37.16,43999.0,34.2497,34.2497,34.2037,34.2129,43999.0
2022-04-22 15:50:00,37.16,37.16,37.0,37.04,212125.0,34.2129,34.2129,34.0656,34.1024,212125.0
2022-04-22 15:55:00,37.03,37.06,36.98,37.01,512184.0,34.0932,34.1208,34.0472,34.0748,512184.0
2022-04-25 09:30:00,37.32,37.36,36.92,36.92,129303.0,34.3602,34.397,33.9919,33.9919,129303.0
2022-04-25 09:35:00,36.95,37.1,36.92,36.92,140369.0,34.0195,34.1576,33.9919,33.9919,140369.0
2022-04-25 09:40:00,36.92,37.04,36.92,36.99,57184.0,33.9919,34.1024,33.9919,34.0564,57184.0
2022-04-25 09:45:00,36.99,37.07,36.9,36.97,57782.0,34.0564,34.13,33.9735,34.038,57782.0
2022-04-25 09:50:00,36.98,37.02,36.87,36.88,54195.0,34.0472,34.084,33.9459,33.9551,54195.0
2022-04-25 09:55:00,36.86,36.86,36.66,36.66,20870.0,33.9367,33.9367,33.7525,33.7525,20870.0
2022-04-25 10:00:00,36.67,36.72,36.64,36.72,37375.0,33.7617,33.8078,33.7341,33.8078,37375.0
2022-04-25 10:05:00,36.72,36.79,36.68,36.75,34527.0,33.8078,33.8722,33.771,33.8354,34527.0
2022-04-25 10:10:00,36.76,36.76,36.69,36.74,49996.0,33.8446,33.8446,33.7802,33.8262,49996.0
2022-04-25 10:15:00,36.73,36.8,36.7,36.79,34144.0,33.817,33.8814,33.7894,33.8722,34144.0
2022-04-25 10:20:00,36.79,36.8,36.72,36.77,45288.0,33.8722,33.8814,33.8078,33.8538,45288.0
2022-04-25 10:25:00,36.77,36.84,36.74,36.74,41000.0,33.8538,33.9183,33.8262,33.8262,41000.0
2022-04-25 10:30:00,36.74,36.86,36.74,36.86,25664.0,33.8262,33.9367,33.8262,33.9367,25664.0
2022-04-25 10:35:00,36.85,37.01,36.85,36.94,57174.0,33.9275,34.0748,33.9275,34.0103,57174.0
2022-04-25 10:40:00,36.95,36.96,36.75,36.79,31030.0,34.0195,34.0287,33.8354,33.8722,31030.0
2022-04-25 10:45:00,36.79,36.89,36.76,36.88,38410.0,33.8722,33.9643,33.8446,33.9551,38410.0
2022-04-25 10:50:00,36.88,36.89,36.82,36.86,28478.0,33.9551,33.9643,33.8998,33.9367,28478.0
2022-04-25 10:55:00,36.86,36.91,36.79,36.8,38945.0,33.9367,33.9827,33.8722,33.8814,38945.0
2022-04-25 11:00:00,36.79,36.82,36.76,36.77,102364.0,33.8722,33.8998,33.8446,33.8538,102364.0
2022-04-25 11:05:00,36.77,36.78,36.73,36.75,33624.0,33.8538,33.863,33.817,33.8354,33624.0
2022-04-25 11:10:00,36.76,36.83,36.71,36.81,45206.0,33.8446,33.9091,33.7986,33.8906,45206.0
2022-04-25 11:15:00,36.81,36.81,36.73,36.78,25291.0,33.8906,33.8906,33.817,33.863,25291.0
2022-04-25 11:20:00,36.78,36.86,36.77,36.85,34161.0,33.863,33.9367,33.8538,33.9275,34161.0
2022-04-25 11:25:00,36.86,36.88,36.81,36.84,23451.0,33.9367,33.9551,33.8906,33.9183,23451.0
2022-04-25 11:30:00,36.84,36.84,36.72,36.77,29993.0,33.9183,33.9183,33.8078,33.8538,29993.0
2022-04-25 11:35:00,36.77,36.88,36.76,36.77,34434.0,33.8538,33.9551,33.8446,33.8538,34434.0
2022-04-25 11:40:00,36.77,36.8,36.76,36.79,27475.0,33.8538,33.8814,33.8446,33.8722,27475.0
2022-04-25 11:45:00,36.79,36.8,36.73,36.77,40118.0,33.8722,33.8814,33.817,33.8538,40118.0
2022-04-25 11:50:00,36.78,36.78,36.73,36.74,26399.0,33.863,33.863,33.817,33.8262,26399.0
2022-04-25 11:55:00,36.75,36.82,36.75,36.82,15485.0,33.8354,33.8998,33.8354,33.8998,15485.0
2022-04-25 12:00:00,36.82,36.83,36.78,36.8,35262.0,33.8998,33.9091,33.863,33.8814,35262.0
2022-04-25 12:05:00,36.8,36.94,36.79,36.94,100152.0,33.8814,34.0103,33.8722,34.0103,100152.0
2022-04-25 12:10:00,36.94,36.95,36.81,36.82,43877.0,34.0103,34.0195,33.8906,33.8998,43877.0
2022-04-25 12:15:00,36.81,36.86,36.67,36.68,28006.0,33.8906,33.9367,33.7617,33.771,28006.0
2022-04-25 12:20:00,36.68,36.86,36.67,36.86,49431.0,33.771,33.9367,33.7617,33.9367,49431.0
2022-04-25 12:25:00,36.86,36.86,36.82,36.83,37981.0,33.9367,33.9367,33.8998,33.9091,37981.0
2022-04-25 12:30:00,36.83,36.93,36.81,36.91,51325.0,33.9091,34.0011,33.8906,33.9827,51325.0
2022-04-25 12:35:00,36.91,36.92,36.87,36.89,22060.0,33.9827,33.9919,33.9459,33.9643,22060.0
2022-04-25 12:40:00,36.88,36.89,36.83,36.85,60239.0,33.9551,33.9643,33.9091,33.9275,60239.0
2022-04-25 12:45:00,36.85,36.94,36.85,36.94,37694.0,33.9275,34.0103,33.9275,34.0103,37694.0
2022-04-25 12:50:00,36.93,36.96,36.89,36.9,25197.0,34.0011,34.0287,33.9643,33.9735,25197.0
2022-04-25 12:55:00,36.89,36.89,36.84,36.87,31478.0,33.9643,33.9643,33.9183,33.9459,31478.0
2022-04-25 13:00:00,36.87,36.88,36.79,36.79,19678.0,33.9459,33.9551,33.8722,33.8722,19678.0
2022-04-25 13:05:00,36.79,36.84,36.78,36.84,33298.0,33.8722,33.9183,33.863,33.9183,33298.0
2022-04-25 13:10:00,36.84,36.95,36.83,36.92,39906.0,33.9183,34.0195,33.9091,33.9919,39906.0
2022-04-25 13:15:00,36.93,36.93,36.85,36.86,18448.0,34.0011,34.0011,33.9275,33.9367,18448.0
2022-04-25 13:20:00,36.87,36.88,36.84,36.84,19661.0,33.9459,33.9551,33.9183,33.9183,19661.0
2022-04-25 13:25:00,36.85,36.87,36.83,36.86,26953.0,33.9275,33.9459,33.9091,33.9367,26953.0
2022-04-25 13:30:00,36.86,36.89,36.76,36.8,109212.0,33.9367,33.9643,33.8446,33.8814,109212.0
2022-04-25 13:35:00,36.8,36.81,36.76,36.78,15607.0,33.8814,33.8906,33.8446,33.863,15607.0
2022-04-25 13:40:00,36.79,36.86,36.79,36.84,29112.0,33.8722,33.9367,33.8722,33.9183,29112.0
2022-04-25 13:45:00,36.84,36.88,36.82,36.88,27173.0,33.9183,33.9551,33.8998,33.9551,27173.0
2022-04-25 13:50:00,36.89,36.89,36.83,36.89,33354.0,33.9643,33.9643,33.9091,33.9643,33354.0
2022-04-25 13:55:00,36.9,36.95,36.88,36.94,25997.0,33.9735,34.0195,33.9551,34.0103,25997.0
2022-04-25 14:00:00,36.94,36.96,36.85,36.86,10952.0,34.0103,34.0287,33.9275,33.9367,10952.0
2022-04-25 14:05:00,36.86,36.97,36.86,36.97,19953.0,33.9367,34.038,33.9367,34.038,19953.0
2022-04-25 14:10:00,36.98,36.99,36.95,36.97,34146.0,34.0472,34.0564,34.0195,34.038,34146.0
2022-04-25 14:15:00,36.98,37.06,36.97,37.02,29301.0,34.0472,34.1208,34.038,34.084,29301.0
2022-04-25 14:20:00,37.02,37.06,37.0,37.04,21422.0,34.084,34.1208,34.0656,34.1024,21422.0
2022-04-25 14:25:00,37.03,37.05,37.01,37.05,35904.0,34.0932,34.1116,34.0748,34.1116,35904.0
2022-04-25 14:30:00,37.05,37.07,37.03,37.04,15353.0,34.1116,34.13,34.0932,34.1024,15353.0
2022-04-25 14:35:00,37.04,37.1,37.0,37.08,136825.0,34.1024,34.1576,34.0656,34.1392,136825.0
2022-04-25 14:40:00,37.08,37.12,37.05,37.06,68683.0,34.1392,34.1761,34.1116,34.1208,68683.0
2022-04-25 14:45:00,37.08,37.2,37.07,37.2,35923.0,34.1392,34.2497,34.13,34.2497,35923.0
2022-04-25 14:50:00,37.2,37.24,37.17,37.23,48273.0,34.2497,34.2865,34.2221,34.2773,48273.0
2022-04-25 14:55:00,37.23,37.25,37.18,37.18,22870.0,34.2773,34.2957,34.2313,34.2313,22870.0
2022-04-25 15:00:00,37.18,37.2,37.09,37.1,36156.0,34.2313,34.2497,34.1484,34.1576,36156.0
2022-04-25 15:05:00,37.11,37.13,37.09,37.12,35816.0,34.1668,34.1853,34.1484,34.1761,35816.0
2022-04-25 15:10:00,37.12,37.13,37.1,37.12,30231.0,34.1761,34.1853,34.1576,34.1761,30231.0
2022-04-25 15:15:00,37.12,37.15,37.11,37.15,28102.0,34.1761,34.2037,34.1668,34.2037,28102.0
2022-04-25 15:20:00,37.15,37.25,37.14,37.22,77068.0,34.2037,34.2957,34.1945,34.2681,77068.0
2022-04-25 15:25:00,37.22,37.24,37.16,37.23,55124.0,34.2681,34.2865,34.2129,34.2773,55124.0
2022-04-25 15:30:00,37.22,37.23,37.19,37.22,76879.0,34.2681,34.2773,34.2405,34.2681,76879.0
2022-04-25 15:35:00,37.22,37.33,37.21,37.33,51829.0,34.2681,34.3694,34.2589,34.3694,51829.0
2022-04-25 15:40:00,37.33,37.34,37.27,37.33,85535.0,34.3694,34.3786,34.3142,34.3694,85535.0
2022-04-25 15:45:00,37.33,37.41,37.32,37.37,133420.0,34.3694,34.4431,34.3602,34.4062,133420.0
2022-04-25 15:50:00,37.36,37.44,37.33,37.43,273245.0,34.397,34.4707,34.3694,34.4615,273245.0
2022-04-25 15:55:00,37.43,37.43,37.29,37.29,623853.0,34.4615,34.4615,34.3326,34.3326,623853.0
2022-04-26 09:30:00,37.29,37.36,37.04,37.27,138156.0,34.3326,34.397,34.1024,34.3142,138156.0
2022-04-26 09:35:00,37.26,37.51,37.23,37.48,100681.0,34.305,34.5351,34.2773,34.5075,100681.0
2022-04-26 09:40:00,37.48,37.58,37.46,37.53,108956.0,34.5075,34.5996,34.4891,34.5535,108956.0
2022-04-26 09:45:00,37.53,37.62,37.5,37.62,117238.0,34.5535,34.6364,34.5259,34.6364,117238.0
2022-04-26 09:50:00,37.61,37.65,37.57,37.6,148638.0,34.6272,34.664,34.5904,34.618,148638.0
2022-04-26 09:55:00,37.61,37.62,37.48,37.54,39199.0,34.6272,34.6364,34.5075,34.5627,39199.0
2022-04-26 10:00:00,37.54,37.54,37.45,37.52,96165.0,34.5627,34.5627,34.4799,34.5443,96165.0
2022-04-26 10:05:00,37.53,37.59,37.51,37.57,160009.0,34.5535,34.6088,34.5351,34.5904,160009.0
2022-04-26 10:10:00,37.57,37.64,37.52,37.63,35684.0,34.5904,34.6548,34.5443,34.6456,35684.0
2022-04-26 10:15:00,37.62,37.64,37.47,37.49,115593.0,34.6364,34.6548,34.4983,34.5167,115593.0
2022-04-26 10:20:00,37.49,37.51,37.44,37.47,95742.0,34.5167,34.5351,34.4707,34.4983,95742.0
2022-04-26 10:25:00,37.47,37.53,37.45,37.52,157076.0,34.4983,34.5535,34.4799,34.5443,157076.0
2022-04-26 10:30:00,37.52,37.52,37.47,37.5,90490.0,34.5443,34.5443,34.4983,34.5259,90490.0
2022-04-26 10:35:00,37.5,37.52,37.46,37.48,53955.0,34.5259,34.5443,34.4891,34.5075,53955.0
2022-04-26 10:40:00,37.48,37.5,37.41,37.45,54396.0,34.5075,34.5259,34.4431,34.4799,54396.0
2022-04-26 10:45:00,37.46,37.53,37.43,37.53,110189.0,34.4891,34.5535,34.4615,34.5535,110189.0
2022-04-26 10:50:00,37.52,37.59,37.5,37.58,82546.0,34.5443,34.6088,34.5259,34.5996,82546.0
2022-04-26 10:55:00,37.58,37.59,37.51,37.52,118080.0,34.5996,34.6088,34.5351,34.5443,118080.0
2022-04-26 11:00:00,37.52,37.55,37.46,37.55,121726.0,34.5443,34.572,34.4891,34.572,121726.0
2022-04-26 11:05:00,37.55,37.58,37.5,37.5,88193.0,34.572,34.5996,34.5259,34.5259,88193.0
2022-04-26 11:10:00,37.5,37.52,37.48,37.5,138687.0,34.5259,34.5443,34.5075,34.5259,138687.0
2022-04-26 11:15:00,37.49,37.5,37.46,37.48,44976.0,34.5167,34.5259,34.4891,34.5075,44976.0
2022-04-26 11:20:00,37.48,37.51,37.44,37.45,180681.0,34.5075,34.5351,34.4707,34.4799,180681.0
2022-04-26 11:25:00,37.45,37.49,37.43,37.47,45067.0,34.4799,34.5167,34.4615,34.4983,45067.0
2022-04-26 11:30:00,37.47,37.48,37.42,37.47,37279.0,34.4983,34.5075,34.4523,34.4983,37279.0
2022-04-26 11:35:00,37.48,37.49,37.39,37.49,82288.0,34.5075,34.5167,34.4246,34.5167,82288.0
2022-04-26 11:40:00,37.49,37.5,37.42,37.5,49766.0,34.5167,34.5259,34.4523,34.5259,49766.0
2022-04-26 11:45:00,37.5,37.57,37.49,37.54,54898.0,34.5259,34.5904,34.5167,34.5627,54898.0
2022-04-26 11:50:00,37.53,37.53,37.48,37.48,27067.0,34.5535,34.5535,34.5075,34.5075,27067.0
2022-04-26 11:55:00,37.49,37.49,37.39,37.45,31724.0,34.5167,34.5167,34.4246,34.4799,31724.0
2022-04-26 12:00:00,37.45,37.49,37.44,37.48,45600.0,34.4799,34.5167,34.4707,34.5075,45600.0
2022-04-26 12:05:00,37.48,37.53,37.48,37.51,49423.0,34.5075,34.5535,34.5075,34.5351,49423.0
2022-04-26 12:10:00,37.51,37.53,37.49,37.52,53124.0,34.5351,34.5535,34.5167,34.5443,53124.0
2022-04-26 12:15:00,37.52,37.54,37.48,37.48,69319.0,34.5443,34.5627,34.5075,34.5075,69319.0
2022-04-26 12:20:00,37.48,37.5,37.45,37.47,37925.0,34.5075,34.5259,34.4799,34.4983,37925.0
2022-04-26 12:25:00,37.47,37.52,37.46,37.48,47066.0,34.4983,34.5443,34.4891,34.5075,47066.0
2022-04-26 12:30:00,37.47,37.49,37.37,37.37,33419.0,34.4983,34.5167,34.4062,34.4062,33419.0
2022-04-26 12:35:00,37.37,37.37,37.25,37.26,30521.0,34.4062,34.4062,34.2957,34.305,30521.0
2022-04-26 12:40:00,37.27,37.31,37.26,37.31,20398.0,34.3142,34.351,34.305,34.351,20398.0
2022-04-26 12:45:00,37.3,37.31,37.25,37.29,15027.0,34.3418,34.351,34.2957,34.3326,15027.0
2022-04-26 12:50:00,37.29,37.36,37.28,37.34,18131.0,34.3326,34.397,34.3234,34.3786,18131.0
2022-04-26 12:55:00,37.34,37.43,37.33,37.43,23181.0,34.3786,34.4615,34.3694,34.4615,23181.0
2022-04-26 13:00:00,37.43,37.45,37.34,37.34,39950.0,34.4615,34.4799,34.3786,34.3786,39950.0
2022-04-26 13:05:00,37.35,37.4,37.35,37.37,26153.0,34.3878,34.4338,34.3878,34.4062,26153.0
2022-04-26 13:10:00,37.36,37.44,37.36,37.4,21735.0,34.397,34.4707,34.397,34.4338,21735.0
2022-04-26 13:15:00,37.4,37.4,37.35,37.35,23664.0,34.4338,34.4338,34.3878,34.3878,23664.0
2022-04-26 13:20:00,37.35,37.37,37.33,37.34,30632.0,34.3878,34.4062,34.3694,34.3786,30632.0
2022-04-26 13:25:00,37.34,37.35,37.3,37.3,26456.0,34.3786,34.3878,34.3418,34.3418,26456.0
2022-04-26 13:30:00,37.3,37.32,37.27,37.32,165096.0,34.3418,34.3602,34.3142,34.3602,165096.0
2022-04-26 13:35:00,37.32,37.32,37.21,37.23,52675.0,34.3602,34.3602,34.2589,34.2773,52675.0
2022-04-26 13:40:00,37.23,37.32,37.21,37.32,94731.0,34.2773,34.3602,34.2589,34.3602,94731.0
2022-04-26 13:45:00,37.33,37.35,37.27,37.3,18549.0,34.3694,34.3878,34.3142,34.3418,18549.0
2022-04-26 13:50:00,37.3,37.36,37.29,37.36,37451.0,34.3418,34.397,34.3326,34.397,37451.0
2022-04-26 13:55:00,37.36,37.39,37.33,37.34,74794.0,34.397,34.4246,34.3694,34.3786,74794.0
2022-04-26 14:00:00,37.34,37.39,37.34,37.39,61226.0,34.3786,34.4246,34.3786,34.4246,61226.0
2022-04-26 14:05:00,37.38,37.45,37.37,37.42,53975.0,34.4154,34.4799,34.4062,34.4523,53975.0
2022-04-26 14:10:00,37.43,37.46,37.4,37.43,34657.0,34.4615,34.4891,34.4338,34.4615,34657.0
2022-04-26 14:15:00,37.43,37.46,37.39,37.44,34821.0,34.4615,34.4891,34.4246,34.4707,34821.0
2022-04-26 14:20:00,37.44,37.52,37.42,37.49,43935.0,34.4707,34.5443,34.4523,34.5167,43935.0
2022-04-26 14:25:00,37.48,37.5,37.43,37.48,25268.0,34.5075,34.5259,34.4615,34.5075,25268.0
2022-04-26 14:30:00,37.48,37.49,37.44,37.48,36913.0,34.5075,34.5167,34.4707,34.5075,36913.0
2022-04-26 14:35:00,37.48,37.52,37.47,37.51,45981.0,34.5075,34.5443,34.4983,34.5351,45981.0
2022-04-26 14:40:00,37.51,37.51,37.43,37.44,187586.0,34.5351,34.5351,34.4615,34.4707,187586.0
2022-04-26 14:45:00,37.44,37.44,37.37,37.38,39407.0,34.4707,34.4707,34.4062,34.4154,39407.0
2022-04-26 14:50:00,37.38,37.43,37.37,37.41,22832.0,34.4154,34.4615,34.4062,34.4431,22832.0
2022-04-26 14:55:00,37.42,37.48,37.42,37.45,23981.0,34.4523,34.5075,34.4523,34.4799,23981.0
2022-04-26 15:00:00,37.44,37.47,37.35,37.35,21027.0,34.4707,34.4983,34.3878,34.3878,21027.0
2022-04-26 15:05:00,37.35,37.36,37.27,37.3,144919.0,34.3878,34.397,34.3142,34.3418,144919.0
2022-04-26 15:10:00,37.29,37.31,37.24,37.24,25352.0,34.3326,34.351,34.2865,34.2865,25352.0
2022-04-26 15:15:00,37.24,37.24,37.16,37.18,33899.0,34.2865,34.2865,34.2129,34.2313,33899.0
2022-04-26 15:20:00,37.18,37.24,37.17,37.21,37821.0,34.2313,34.2865,34.2221,34.2589,37821.0
2022-04-26 15:25:00,37.22,37.24,37.19,37.2,40338.0,34.2681,34.2865,34.2405,34.2497,40338.0
2022-04-26 15:30:00,37.2,37.21,37.12,37.14,44761.0,34.2497,34.2589,34.1761,34.1945,44761.0
2022-04-26 15:35:00,37.15,37.18,37.1,37.17,60691.0,34.2037,34.2313,34.1576,34.2221,60691.0
2022-04-26 15:40:00,37.17,37.19,37.1,37.16,57679.0,34.2221,34.2405,34.1576,34.2129,57679.0
2022-04-26 15:45:00,37.16,37.19,37.08,37.11,168813.0,34.2129,34.2405,34.1392,34.1668,168813.0
2022-04-26 15:50:00,37.1,37.13,37.05,37.07,312417.0,34.1576,34.1853,34.1116,34.13,312417.0
2022-04-26 15:55:00,37.07,37.12,37.02,37.06,401501.0,34.13,34.1761,34.084,34.1208,401501.0
2022-04-27 09:30:00,37.25,37.41,37.22,37.31,72309.0,34.2957,34.4431,34.2681,34.351,72309.0
2022-04-27 09:35:00,37.33,37.38,37.18,37.29,59480.0,34.3694,34.4154,34.2313,34.3326,59480.0
2022-04-27 09:40:00,37.31,37.36,37.23,37.36,44245.0,34.351,34.397,34.2773,34.397,44245.0
2022-04-27 09:45:00,37.36,37.59,37.35,37.58,50256.0,34.397,34.6088,34.3878,34.5996,50256.0
2022-04-27 09:50:00,37.59,37.66,37.53,37.54,34609.0,34.6088,34.6732,34.5535,34.5627,34609.0
2022-04-27 09:55:00,37.55,37.64,37.52,37.64,29265.0,34.572,34.6548,34.5443,34.6548,29265.0
2022-04-27 10:00:00,37.64,37.71,37.55,37.61,79535.0,34.6548,34.7193,34.572,34.6272,79535.0
2022-04-27 10:05:00,37.61,37.68,37.6,37.66,75819.0,34.6272,34.6916,34.618,34.6732,75819.0
2022-04-27 10:10:00,37.65,37.67,37.57,37.61,74883.0,34.664,34.6824,34.5904,34.6272,74883.0
2022-04-27 10:15:00,37.6,37.61,37.5,37.55,63709.0,34.618,34.6272,34.5259,34.572,63709.0
2022-04-27 10:20:00,37.53,37.53,37.46,37.47,43155.0,34.5535,34.5535,34.4891,34.4983,43155.0
2022-04-27 10:25:00,37.46,37.59,37.45,37.5,108441.0,34.4891,34.6088,34.4799,34.5259,108441.0
2022-04-27 10:30:00,37.5,37.51,37.4,37.45,43074.0,34.5259,34.5351,34.4338,34.4799,43074.0
2022-04-27 10:35:00,37.45,37.48,37.4,37.47,36579.0,34.4799,34.5075,34.4338,34.4983,36579.0
2022-04-27 10:40:00,37.47,37.53,37.46,37.51,38758.0,34.4983,34.5535,34.4891,34.5351,38758.0
2022-04-27 10:45:00,37.51,37.55,37.5,37.55,30037.0,34.5351,34.572,34.5259,34.572,30037.0
2022-04-27 10:50:00,37.55,37.64,37.54,37.57,61101.0,34.572,34.6548,34.5627,34.5904,61101.0
2022-04-27 10:55:00,37.57,37.64,37.56,37.59,50404.0,34.5904,34.6548,34.5812,34.6088,50404.0
2022-04-27 11:00:00,37.58,37.59,37.5,37.5,65730.0,34.5996,34.6088,34.5259,34.5259,65730.0
2022-04-27 11:05:00,37.5,37.55,37.45,37.52,63602.0,34.5259,34.572,34.4799,34.5443,63602.0
2022-04-27 11:10:00,37.52,37.53,37.47,37.48,34249.0,34.5443,34.5535,34.4983,34.5075,34249.0
2022-04-27 11:15:00,37.49,37.67,37.49,37.66,47250.0,34.5167,34.6824,34.5167,34.6732,47250.0
2022-04-27 11:20:00,37.66,37.68,37.6,37.67,120514.0,34.6732,34.6916,34.618,34.6824,120514.0
2022-04-27 11:25:00,37.67,37.73,37.66,37.73,110342.0,34.6824,34.7377,34.6732,34.7377,110342.0
2022-04-27 11:30:00,37.73,37.75,37.66,37.74,60678.0,34.7377,34.7561,34.6732,34.7469,60678.0
2022-04-27 11:35:00,37.74,37.76,37.72,37.73,38788.0,34.7469,34.7653,34.7285,34.7377,38788.0
2022-04-27 11:40:00,37.73,37.82,37.71,37.82,109531.0,34.7377,34.8205,34.7193,34.8205,109531.0
2022-04-27 11:45:00,37.82,37.83,37.76,37.8,46398.0,34.8205,34.8297,34.7653,34.8021,46398.0
2022-04-27 11:50:00,37.8,37.84,37.75,37.75,89968.0,34.8021,34.839,34.7561,34.7561,89968.0
2022-04-27 11:55:00,37.75,37.82,37.74,37.81,55755.0,34.7561,34.8205,34.7469,34.8113,55755.0
2022-04-27 12:00:00,37.81,37.84,37.73,37.81,127566.0,34.8113,34.839,34.7377,34.8113,127566.0
2022-04-27 12:05:00,37.81,37.88,37.81,37.88,23634.0,34.8113,34.8758,34.8113,34.8758,23634.0
2022-04-27 12:10:00,37.88,37.88,37.83,37.85,49825.0,34.8758,34.8758,34.8297,34.8482,49825.0
2022-04-27 12:15:00,37.84,37.88,37.83,37.85,79769.0,34.839,34.8758,34.8297,34.8482,79769.0
2022-04-27 12:20:00,37.86,37.93,37.85,37.91,62173.0,34.8574,34.9218,34.8482,34.9034,62173.0
2022-04-27 12:25:00,37.9,37.92,37.86,37.91,27453.0,34.8942,34.9126,34.8574,34.9034,27453.0
2022-04-27 12:30:00,37.91,37.95,37.91,37.91,35296.0,34.9034,34.9402,34.9034,34.9034,35296.0
2022-04-27 12:35:00,37.92,37.94,37.9,37.94,84296.0,34.9126,34.931,34.8942,34.931,84296.0
2022-04-27 12:40:00,37.93,37.99,37.92,37.98,26805.0,34.9218,34.9771,34.9126,34.9678,26805.0
2022-04-27 12:45:00,37.99,38.01,37.92,37.95,47515.0,34.9771,34.9955,34.9126,34.9402,47515.0
2022-04-27 12:50:00,37.96,37.96,37.88,37.91,51600.0,34.9494,34.9494,34.8758,34.9034,51600.0
2022-04-27 12:55:00,37.91,37.95,37.91,37.94,25504.0,34.9034,34.9402,34.9034,34.931,25504.0
2022-04-27 13:00:00,37.95,37.97,37.86,37.96,55809.0,34.9402,34.9586,34.8574,34.9494,55809.0
2022-04-27 13:05:00,37.96,37.99,37.92,37.93,63716.0,34.9494,34.9771,34.9126,34.9218,63716.0
2022-04-27 13:10:00,37.93,37.99,37.93,37.97,30828.0,34.9218,34.9771,34.9218,34.9586,30828.0
2022-04-27 13:15:00,37.98,37.99,37.95,37.96,23650.0,34.9678,34.9771,34.9402,34.9494,23650.0
2022-04-27 13:20:00,37.95,38.01,37.95,38.0,52151.0,34.9402,34.9955,34.9402,34.9863,52151.0
2022-04-27 13:25:00,38.01,38.02,37.89,38.02,71076.0,34.9955,35.0047,34.885,35.0047,71076.0
2022-04-27 13:30:00,38.02,38.05,37.99,38.02,44838.0,35.0047,35.0323,34.9771,35.0047,44838.0
2022-04-27 13:35:00,38.02,38.03,37.92,37.93,55533.0,35.0047,35.0139,34.9126,34.9218,55533.0
2022-04-27 13:40:00,37.93,38.0,37.87,37.96,51047.0,34.9218,34.9863,34.8666,34.9494,51047.0
2022-04-27 13:45:00,37.95,38.02,37.94,38.0,31924.0,34.9402,35.0047,34.931,34.9863,31924.0
2022-04-27 13:50:00,38.0,38.03,38.0,38.03,26973.0,34.9863,35.0139,34.9863,35.0139,26973.0
2022-04-27 13:55:00,38.02,38.06,38.02,38.05,56425.0,35.0047,35.0415,35.0047,35.0323,56425.0
2022-04-27 14:00:00,38.04,38.07,38.0,38.02,81612.0,35.0231,35.0507,34.9863,35.0047,81612.0
2022-04-27 14:05:00,38.02,38.03,37.99,38.01,42160.0,35.0047,35.0139,34.9771,34.9955,42160.0
2022-04-27 14:10:00,38.0,38.11,37.99,38.09,37278.0,34.9863,35.0875,34.9771,35.0691,37278.0
2022-04-27 14:15:00,38.09,38.09,38.04,38.07,29612.0,35.0691,35.0691,35.0231,35.0507,29612.0
2022-04-27 14:20:00,38.07,38.11,38.07,38.1,48461.0,35.0507,35.0875,35.0507,35.0783,48461.0
2022-04-27 14:25:00,38.1,38.11,38.05,38.11,48454.0,35.0783,35.0875,35.0323,35.0875,48454.0
2022-04-27 14:30:00,38.11,38.16,38.08,38.15,29471.0,35.0875,35.1336,35.0599,35.1244,29471.0
2022-04-27 14:35:00,38.15,38.15,38.03,38.11,41462.0,35.1244,35.1244,35.0139,35.0875,41462.0
2022-04-27 14:40:00,38.11,38.19,38.11,38.19,25608.0,35.0875,35.1612,35.0875,35.1612,25608.0
2022-04-27 14:45:00,38.19,38.19,38.15,38.17,57140.0,35.1612,35.1612,35.1244,35.1428,57140.0
2022-04-27 14:50:00,38.17,38.19,38.15,38.16,49045.0,35.1428,35.1612,35.1244,35.1336,49045.0
2022-04-27 14:55:00,38.16,38.16,38.0,38.01,39508.0,35.1336,35.1336,34.9863,34.9955,39508.0
2022-04-27 15:00:00,38.01,38.04,37.97,37.97,60844.0,34.9955,35.0231,34.9586,34.9586,60844.0
2022-04-27 15:05:00,37.97,38.02,37.93,37.98,50097.0,34.9586,35.0047,34.9218,34.9678,50097.0
2022-04-27 15:10:00,37.98,38.02,37.95,38.02,50522.0,34.9678,35.0047,34.9402,35.0047,50522.0
2022-04-27 15:15:00,38.01,38.06,37.99,38.05,41128.0,34.9955,35.0415,34.9771,35.0323,41128.0
2022-04-27 15:20:00,38.05,38.07,38.0,38.04,86301.0,35.0323,35.0507,34.9863,35.0231,86301.0
2022-04-27 15:25:00,38.03,38.11,38.01,38.03,93449.0,35.0139,35.0875,34.9955,35.0139,93449.0
2022-04-27 15:30:00,38.03,38.06,37.96,38.01,99621.0,35.0139,35.0415,34.9494,34.9955,99621.0
2022-04-27 15:35:00,38.01,38.03,37.93,37.94,109587.0,34.9955,35.0139,34.9218,34.931,109587.0
2022-04-27 15:40:00,37.95,38.01,37.92,37.98,79469.0,34.9402,34.9955,34.9126,34.9678,79469.0
2022-04-27 15:45:00,37.98,38.01,37.9,37.91,95708.0,34.9678,34.9955,34.8942,34.9034,95708.0
2022-04-27 15:50:00,37.92,37.92,37.82,37.9,213094.0,34.9126,34.9126,34.8205,34.8942,213094.0
2022-04-27 15:55:00,37.9,37.92,37.84,37.86,452232.0,34.8942,34.9126,34.839,34.8574,452232.0
2022-04-28 09:30:00,37.37,37.59,36.68,37.29,170949.0,34.4062,34.6088,33.771,34.3326,170949.0
2022-04-28 09:35:00,37.41,37.68,37.23,37.62,222408.0,34.4431,34.6916,34.2773,34.6364,222408.0
2022-04-28 09:40:00,37.66,37.75,37.45,37.7,73257.0,34.6732,34.7561,34.4799,34.7101,73257.0
2022-04-28 09:45:00,37.68,37.88,37.61,37.76,50382.0,34.6916,34.8758,34.6272,34.7653,50382.0
2022-04-28 09:50:00,37.74,38.08,37.69,38.01,63496.0,34.7469,35.0599,34.7008,34.9955,63496.0
2022-04-28 09:55:00,38.02,38.12,37.91,37.95,180731.0,35.0047,35.0967,34.9034,34.9402,180731.0
2022-04-28 10:00:00,37.91,38.04,37.83,37.84,153130.0,34.9034,35.0231,34.8297,34.839,153130.0
2022-04-28 10:05:00,37.85,38.0,37.85,37.96,79149.0,34.8482,34.9863,34.8482,34.9494,79149.0
2022-04-28 10:10:00,37.96,38.01,37.89,37.99,30943.0,34.9494,34.9955,34.885,34.9771,30943.0
2022-04-28 10:15:00,37.99,38.08,37.89,38.0,56999.0,34.9771,35.0599,34.885,34.9863,56999.0
2022-04-28 10:20:00,38.02,38.06,37.96,38.01,37206.0,35.0047,35.0415,34.9494,34.9955,37206.0
2022-04-28 10:25:00,38.03,38.03,37.7,37.74,42706.0,35.0139,35.0139,34.7101,34.7469,42706.0
2022-04-28 10:30:00,37.73,37.82,37.69,37.77,170736.0,34.7377,34.8205,34.7008,34.7745,170736.0
2022-04-28 10:35:00,37.76,37.86,37.72,37.8,58461.0,34.7653,34.8574,34.7285,34.8021,58461.0
2022-04-28 10:40:00,37.79,37.82,37.65,37.8,62620.0,34.7929,34.8205,34.664,34.8021,62620.0
2022-04-28 10:45:00,37.79,37.81,37.61,37.63,46094.0,34.7929,34.8113,34.6272,34.6456,46094.0
2022-04-28 10:50:00,37.63,37.64,37.52,37.54,63342.0,34.6456,34.6548,34.5443,34.5627,63342.0
2022-04-28 10:55:00,37.53,37.6,37.46,37.51,83696.0,34.5535,34.618,34.4891,34.5351,83696.0
2022-04-28 11:00:00,37.51,37.62,37.51,37.56,27518.0,34.5351,34.6364,34.5351,34.5812,27518.0
2022-04-28 11:05:00,37.56,37.68,37.56,37.62,36026.0,34.5812,34.6916,34.5812,34.6364,36026.0
2022-04-28 11:10:00,37.63,37.76,37.61,37.7,36438.0,34.6456,34.7653,34.6272,34.7101,36438.0
2022-04-28 11:15:00,37.73,37.77,37.65,37.74,59663.0,34.7377,34.7745,34.664,34.7469,59663.0
2022-04-28 11:20:00,37.75,37.83,37.75,37.77,30436.0,34.7561,34.8297,34.7561,34.7745,30436.0
2022-04-28 11:25:00,37.77,37.79,37.71,37.74,33895.0,34.7745,34.7929,34.7193,34.7469,33895.0
2022-04-28 11:30:00,37.75,37.78,37.71,37.77,92739.0,34.7561,34.7837,34.7193,34.7745,92739.0
2022-04-28 11:35:00,37.77,37.81,37.75,37.77,35458.0,34.7745,34.8113,34.7561,34.7745,35458.0
2022-04-28 11:40:00,37.77,37.81,37.72,37.76,43752.0,34.7745,34.8113,34.7285,34.7653,43752.0
2022-04-28 11:45:00,37.76,37.76,37.71,37.72,31323.0,34.7653,34.7653,34.7193,34.7285,31323.0
2022-04-28 11:50:00,37.7,37.77,37.7,37.72,29354.0,34.7101,34.7745,34.7101,34.7285,29354.0
2022-04-28 11:55:00,37.72,37.73,37.6,37.6,33005.0,34.7285,34.7377,34.618,34.618,33005.0
2022-04-28 12:00:00,37.64,37.71,37.64,37.66,17939.0,34.6548,34.7193,34.6548,34.6732,17939.0
2022-04-28 12:05:00,37.69,37.76,37.67,37.76,51767.0,34.7008,34.7653,34.6824,34.7653,51767.0
2022-04-28 12:10:00,37.75,37.81,37.75,37.8,27391.0,34.7561,34.8113,34.7561,34.8021,27391.0
2022-04-28 12:15:00,37.81,37.89,37.77,37.78,49850.0,34.8113,34.885,34.7745,34.7837,49850.0
2022-04-28 12:20:00,37.79,37.8,37.73,37.74,37913.0,34.7929,34.8021,34.7377,34.7469,37913.0
2022-04-28 12:25:00,37.75,37.84,37.74,37.8,19917.0,34.7561,34.839,34.7469,34.8021,19917.0
2022-04-28 12:30:00,37.8,37.82,37.77,37.77,25893.0,34.8021,34.8205,34.7745,34.7745,25893.0
2022-04-28 12:35:00,37.79,37.85,37.76,37.84,50341.0,34.7929,34.8482,34.7653,34.839,50341.0
2022-04-28 12:40:00,37.84,37.84,37.78,37.8,37747.0,34.839,34.839,34.7837,34.8021,37747.0
2022-04-28 12:45:00,37.8,37.81,37.78,37.8,32098.0,34.8021,34.8113,34.7837,34.8021,32098.0
2022-04-28 12:50:00,37.8,37.8,37.75,37.76,53197.0,34.8021,34.8021,34.7561,34.7653,53197.0
2022-04-28 12:55:00,37.77,37.77,37.72,37.75,89605.0,34.7745,34.7745,34.7285,34.7561,89605.0
2022-04-28 13:00:00,37.75,37.75,37.7,37.75,41111.0,34.7561,34.7561,34.7101,34.7561,41111.0
2022-04-28 13:05:00,37.75,37.75,37.71,37.74,49119.0,34.7561,34.7561,34.7193,34.7469,49119.0
2022-04-28 13:10:00,37.74,37.87,37.74,37.86,43547.0,34.7469,34.8666,34.7469,34.8574,43547.0
2022-04-28 13:15:00,37.87,37.98,37.86,37.94,30540.0,34.8666,34.9678,34.8574,34.931,30540.0
2022-04-28 13:20:00,37.94,37.94,37.79,37.79,31186.0,34.931,34.931,34.7929,34.7929,31186.0
2022-04-28 13:25:00,37.79,37.86,37.79,37.82,233563.0,34.7929,34.8574,34.7929,34.8205,233563.0
2022-04-28 13:30:00,37.83,38.0,37.82,37.92,44784.0,34.8297,34.9863,34.8205,34.9126,44784.0
2022-04-28 13:35:00,37.92,38.09,37.92,38.09,32798.0,34.9126,35.0691,34.9126,35.0691,32798.0
2022-04-28 13:40:00,38.1,38.11,38.02,38.03,39962.0,35.0783,35.0875,35.0047,35.0139,39962.0
2022-04-28 13:45:00,38.04,38.09,38.01,38.08,41083.0,35.0231,35.0691,34.9955,35.0599,41083.0
2022-04-28 13:50:00,38.08,38.13,38.02,38.02,40414.0,35.0599,35.106,35.0047,35.0047,40414.0
2022-04-28 13:55:00,38.02,38.06,38.0,38.01,38850.0,35.0047,35.0415,34.9863,34.9955,38850.0
2022-04-28 14:00:00,38.01,38.07,37.99,38.05,44296.0,34.9955,35.0507,34.9771,35.0323,44296.0
2022-04-28 14:05:00,38.06,38.16,38.04,38.1,34976.0,35.0415,35.1336,35.0231,35.0783,34976.0
2022-04-28 14:10:00,38.11,38.14,38.08,38.09,23825.0,35.0875,35.1152,35.0599,35.0691,23825.0
2022-04-28 14:15:00,38.08,38.16,38.08,38.16,37680.0,35.0599,35.1336,35.0599,35.1336,37680.0
2022-04-28 14:20:00,38.15,38.23,38.14,38.15,46995.0,35.1244,35.198,35.1152,35.1244,46995.0
2022-04-28 14:25:00,38.15,38.23,38.14,38.2,37724.0,35.1244,35.198,35.1152,35.1704,37724.0
2022-04-28 14:30:00,38.2,38.23,38.15,38.21,39836.0,35.1704,35.198,35.1244,35.1796,39836.0
2022-04-28 14:35:00,38.22,38.22,38.15,38.2,78083.0,35.1888,35.1888,35.1244,35.1704,78083.0
2022-04-28 14:40:00,38.2,38.28,38.18,38.23,61106.0,35.1704,35.2441,35.152,35.198,61106.0
2022-04-28 14:45:00,38.24,38.25,38.16,38.23,69487.0,35.2072,35.2164,35.1336,35.198,69487.0
2022-04-28 14:50:00,38.25,38.26,38.17,38.17,46848.0,35.2164,35.2256,35.1428,35.1428,46848.0
2022-04-28 14:55:00,38.17,38.19,38.14,38.16,46705.0,35.1428,35.1612,35.1152,35.1336,46705.0
2022-04-28 15:00:00,38.16,38.17,38.12,38.13,53949.0,35.1336,35.1428,35.0967,35.106,53949.0
2022-04-28 15:05:00,38.13,38.18,38.12,38.13,84291.0,35.106,35.152,35.0967,35.106,84291.0
2022-04-28 15:10:00,38.13,38.13,38.05,38.08,97187.0,35.106,35.106,35.0323,35.0599,97187.0
2022-04-28 15:15:00,38.07,38.16,38.07,38.15,106259.0,35.0507,35.1336,35.0507,35.1244,106259.0
2022-04-28 15:20:00,38.14,38.17,38.11,38.12,77371.0,35.1152,35.1428,35.0875,35.0967,77371.0
2022-04-28 15:25:00,38.12,38.22,38.12,38.18,49897.0,35.0967,35.1888,35.0967,35.152,49897.0
2022-04-28 15:30:00,38.18,38.18,38.05,38.06,57225.0,35.152,35.152,35.0323,35.0415,57225.0
2022-04-28 15:35:00,38.06,38.08,37.99,38.0,76290.0,35.0415,35.0599,34.9771,34.9863,76290.0
2022-04-28 15:40:00,38.0,38.09,38.0,38.02,84633.0,34.9863,35.0691,34.9863,35.0047,84633.0
2022-04-28 15:45:00,38.02,38.03,37.96,38.01,119182.0,35.0047,35.0139,34.9494,34.9955,119182.0
2022-04-28 15:50:00,38.0,38.05,37.96,38.01,242764.0,34.9863,35.0323,34.9494,34.9955,242764.0
2022-04-28 15:55:00,38.0,38.01,37.95,37.98,429887.0,34.9863,34.9955,34.9402,34.9678,429887.0
2022-04-29 09:30:00,38.0,38.25,37.93,37.98,213987.0,34.9863,35.2164,34.9218,34.9678,213987.0
2022-04-29 09:35:00,38.0,38.05,37.9,38.03,88532.0,34.9863,35.0323,34.8942,35.0139,88532.0
2022-04-29 09:40:00,38.04,38.08,37.9,37.94,63720.0,35.0231,35.0599,34.8942,34.931,63720.0
2022-04-29 09:45:00,37.94,38.12,37.92,38.09,75667.0,34.931,35.0967,34.9126,35.0691,75667.0
2022-04-29 09:50:00,38.09,38.14,38.07,38.11,73874.0,35.0691,35.1152,35.0507,35.0875,73874.0
2022-04-29 09:55:00,38.11,38.32,38.1,38.32,126209.0,35.0875,35.2809,35.0783,35.2809,126209.0
2022-04-29 10:00:00,38.32,38.48,38.32,38.42,85255.0,35.2809,35.4282,35.2809,35.373,85255.0
2022-04-29 10:05:00,38.43,38.55,38.42,38.54,269822.0,35.3822,35.4926,35.373,35.4834,269822.0
2022-04-29 10:10:00,38.54,38.55,38.42,38.44,157694.0,35.4834,35.4926,35.373,35.3914,157694.0
2022-04-29 10:15:00,38.43,38.44,38.26,38.29,68482.0,35.3822,35.3914,35.2256,35.2533,68482.0
2022-04-29 10:20:00,38.29,38.3,38.21,38.22,31968.0,35.2533,35.2625,35.1796,35.1888,31968.0
2022-04-29 10:25:00,38.22,38.26,38.19,38.23,110077.0,35.1888,35.2256,35.1612,35.198,110077.0
2022-04-29 10:30:00,38.23,38.24,38.16,38.18,63880.0,35.198,35.2072,35.1336,35.152,63880.0
2022-04-29 10:35:00,38.18,38.21,38.08,38.2,112766.0,35.152,35.1796,35.0599,35.1704,112766.0
2022-04-29 10:40:00,38.2,38.24,38.15,38.19,63714.0,35.1704,35.2072,35.1244,35.1612,63714.0
2022-04-29 10:45:00,38.19,38.19,38.11,38.12,43102.0,35.1612,35.1612,35.0875,35.0967,43102.0
2022-04-29 10:50:00,38.12,38.22,38.11,38.2,73597.0,35.0967,35.1888,35.0875,35.1704,73597.0
2022-04-29 10:55:00,38.2,38.2,38.1,38.16,45017.0,35.1704,35.1704,35.0783,35.1336,45017.0
2022-04-29 11:00:00,38.15,38.15,38.05,38.1,47992.0,35.1244,35.1244,35.0323,35.0783,47992.0
2022-04-29 11:05:00,38.11,38.13,38.07,38.08,69762.0,35.0875,35.106,35.0507,35.0599,69762.0
2022-04-29 11:10:00,38.08,38.09,37.9,37.94,59705.0,35.0599,35.0691,34.8942,34.931,59705.0
2022-04-29 11:15:00,37.93,37.94,37.9,37.94,38489.0,34.9218,34.931,34.8942,34.931,38489.0
2022-04-29 11:20:00,37.94,37.99,37.92,37.98,34833.0,34.931,34.9771,34.9126,34.9678,34833.0
2022-04-29 11:25:00,37.97,37.99,37.93,37.99,29267.0,34.9586,34.9771,34.9218,34.9771,29267.0
2022-04-29 11:30:00,37.98,38.07,37.98,38.01,42421.0,34.9678,35.0507,34.9678,34.9955,42421.0
2022-04-29 11:35:00,38.01,38.04,37.98,37.99,54811.0,34.9955,35.0231,34.9678,34.9771,54811.0
2022-04-29 11:40:00,37.98,38.01,37.96,37.99,25053.0,34.9678,34.9955,34.9494,34.9771,25053.0
2022-04-29 11:45:00,38.0,38.01,37.94,37.96,23660.0,34.9863,34.9955,34.931,34.9494,23660.0
2022-04-29 11:50:00,37.95,37.98,37.94,37.98,19039.0,34.9402,34.9678,34.931,34.9678,19039.0
2022-04-29 11:55:00,37.98,38.0,37.93,37.95,25351.0,34.9678,34.9863,34.9218,34.9402,25351.0
2022-04-29 12:00:00,37.95,37.95,37.79,37.8,45269.0,34.9402,34.9402,34.7929,34.8021,45269.0
2022-04-29 12:05:00,37.79,37.86,37.78,37.79,44163.0,34.7929,34.8574,34.7837,34.7929,44163.0
2022-04-29 12:10:00,37.8,37.84,37.76,37.77,56600.0,34.8021,34.839,34.7653,34.7745,56600.0
2022-04-29 12:15:00,37.77,37.82,37.75,37.8,27364.0,34.7745,34.8205,34.7561,34.8021,27364.0
2022-04-29 12:20:00,37.79,37.93,37.79,37.93,30248.0,34.7929,34.9218,34.7929,34.9218,30248.0
2022-04-29 12:25:00,37.94,37.95,37.87,37.88,33235.0,34.931,34.9402,34.8666,34.8758,33235.0
2022-04-29 12:30:00,37.89,37.92,37.87,37.88,16537.0,34.885,34.9126,34.8666,34.8758,16537.0
2022-04-29 12:35:00,37.89,37.89,37.83,37.86,31078.0,34.885,34.885,34.8297,34.8574,31078.0
2022-04-29 12:40:00,37.86,37.86,37.78,37.8,146213.0,34.8574,34.8574,34.7837,34.8021,146213.0
2022-04-29 12:45:00,37.81,37.85,37.79,37.8,28950.0,34.8113,34.8482,34.7929,34.8021,28950.0
2022-04-29 12:50:00,37.8,37.8,37.64,37.65,66888.0,34.8021,34.8021,34.6548,34.664,66888.0
2022-04-29 12:55:00,37.65,37.69,37.64,37.66,99419.0,34.664,34.7008,34.6548,34.6732,99419.0
2022-04-29 13:00:00,37.65,37.72,37.63,37.72,58089.0,34.664,34.7285,34.6456,34.7285,58089.0
2022-04-29 13:05:00,37.72,37.73,37.66,37.66,16549.0,34.7285,34.7377,34.6732,34.6732,16549.0
2022-04-29 13:10:00,37.66,37.66,37.58,37.59,48769.0,34.6732,34.6732,34.5996,34.6088,48769.0
2022-04-29 13:15:00,37.59,37.59,37.51,37.58,115653.0,34.6088,34.6088,34.5351,34.5996,115653.0
2022-04-29 13:20:00,37.59,37.7,37.58,37.7,81796.0,34.6088,34.7101,34.5996,34.7101,81796.0
2022-04-29 13:25:00,37.71,37.73,37.69,37.7,25915.0,34.7193,34.7377,34.7008,34.7101,25915.0
2022-04-29 13:30:00,37.7,37.74,37.69,37.7,26583.0,34.7101,34.7469,34.7008,34.7101,26583.0
2022-04-29 13:35:00,37.69,37.74,37.68,37.72,30105.0,34.7008,34.7469,34.6916,34.7285,30105.0
2022-04-29 13:40:00,37.72,37.72,37.65,37.66,24652.0,34.7285,34.7285,34.664,34.6732,24652.0
2022-04-29 13:45:00,37.66,37.66,37.58,37.58,23021.0,34.6732,34.6732,34.5996,34.5996,23021.0
2022-04-29 13:50:00,37.59,37.64,37.58,37.59,32853.0,34.6088,34.6548,34.5996,34.6088,32853.0
2022-04-29 13:55:00,37.59,37.6,37.57,37.59,17377.0,34.6088,34.618,34.5904,34.6088,17377.0
2022-04-29 14:00:00,37.59,37.62,37.54,37.61,22711.0,34.6088,34.6364,34.5627,34.6272,22711.0
2022-04-29 14:05:00,37.61,37.64,37.58,37.62,22131.0,34.6272,34.6548,34.5996,34.6364,22131.0
2022-04-29 14:10:00,37.62,37.73,37.61,37.73,24588.0,34.6364,34.7377,34.6272,34.7377,24588.0
2022-04-29 14:15:00,37.73,37.79,37.73,37.75,28731.0,34.7377,34.7929,34.7377,34.7561,28731.0
2022-04-29 14:20:00,37.75,37.76,37.7,37.75,29049.0,34.7561,34.7653,34.7101,34.7561,29049.0
2022-04-29 14:25:00,37.76,37.78,37.73,37.75,29231.0,34.7653,34.7837,34.7377,34.7561,29231.0
2022-04-29 14:30:00,37.75,37.79,37.73,37.76,28112.0,34.7561,34.7929,34.7377,34.7653,28112.0
2022-04-29 14:35:00,37.76,37.78,37.74,37.75,31284.0,34.7653,34.7837,34.7469,34.7561,31284.0
2022-04-29 14:40:00,37.75,37.82,37.74,37.82,40916.0,34.7561,34.8205,34.7469,34.8205,40916.0
2022-04-29 14:45:00,37.82,37.84,37.7,37.7,58275.0,34.8205,34.839,34.7101,34.7101,58275.0
2022-04-29 14:50:00,37.7,37.71,37.65,37.66,14876.0,34.7101,34.7193,34.664,34.6732,14876.0
2022-04-29 14:55:00,37.65,37.69,37.62,37.67,37606.0,34.664,34.7008,34.6364,34.6824,37606.0
2022-04-29 15:00:00,37.66,37.67,37.6,37.62,33773.0,34.6732,34.6824,34.618,34.6364,33773.0
2022-04-29 15:05:00,37.61,37.62,37.54,37.57,32189.0,34.6272,34.6364,34.5627,34.5904,32189.0
2022-04-29 15:10:00,37.57,37.58,37.48,37.49,69371.0,34.5904,34.5996,34.5075,34.5167,69371.0
2022-04-29 15:15:00,37.5,37.57,37.49,37.54,78816.0,34.5259,34.5904,34.5167,34.5627,78816.0
2022-04-29 15:20:00,37.55,37.56,37.47,37.52,46164.0,34.572,34.5812,34.4983,34.5443,46164.0
2022-04-29 15:25:00,37.52,37.54,37.46,37.48,37795.0,34.5443,34.5627,34.4891,34.5075,37795.0
2022-04-29 15:30:00,37.48,37.54,37.47,37.54,64499.0,34.5075,34.5627,34.4983,34.5627,64499.0
2022-04-29 15:35:00,37.53,37.58,37.5,37.55,77835.0,34.5535,34.5996,34.5259,34.572,77835.0
2022-04-29 15:40:00,37.55,37.58,37.49,37.5,80726.0,34.572,34.5996,34.5167,34.5259,80726.0
2022-04-29 15:45:00,37.49,37.51,37.43,37.44,282294.0,34.5167,34.5351,34.4615,34.4707,282294.0
2022-04-29 15:50:00,37.43,37.44,37.31,37.38,409374.0,34.4615,34.4707,34.351,34.4154,409374.0
2022-04-29 15:55:00,37.38,37.43,37.37,37.4,549683.0,34.4154,34.4615,34.4062,34.4338,549683.0
2022-05-02 09:30:00,37.52,37.86,37.48,37.49,239695.0,34.5443,34.8574,34.5075,34.5167,239695.0
2022-05-02 09:35:00,37.5,37.51,37.09,37.1,103455.0,34.5259,34.5351,34.1484,34.1576,103455.0
2022-05-02 09:40:00,37.11,37.22,36.96,37.12,75645.0,34.1668,34.2681,34.0287,34.1761,75645.0
2022-05-02 09:45:00,37.13,37.14,37.04,37.05,58401.0,34.1853,34.1945,34.1024,34.1116,58401.0
2022-05-02 09:50:00,37.05,37.05,36.9,36.91,57372.0,34.1116,34.1116,33.9735,33.9827,57372.0
2022-05-02 09:55:00,36.9,36.91,36.79,36.89,100639.0,33.9735,33.9827,33.8722,33.9643,100639.0
2022-05-02 10:00:00,36.89,37.14,36.83,37.12,85536.0,33.9643,34.1945,33.9091,34.1761,85536.0
2022-05-02 10:05:00,37.12,37.13,36.83,36.86,110227.0,34.1761,34.1853,33.9091,33.9367,110227.0
2022-05-02 10:10:00,36.88,36.92,36.82,36.91,49596.0,33.9551,33.9919,33.8998,33.9827,49596.0
2022-05-02 10:15:00,36.91,36.91,36.81,36.88,56363.0,33.9827,33.9827,33.8906,33.9551,56363.0
2022-05-02 10:20:00,36.88,37.01,36.82,36.99,44329.0,33.9551,34.0748,33.8998,34.0564,44329.0
2022-05-02 10:25:00,36.98,37.01,36.94,36.97,41519.0,34.0472,34.0748,34.0103,34.038,41519.0
2022-05-02 10:30:00,36.96,37.14,36.96,37.13,46384.0,34.0287,34.1945,34.0287,34.1853,46384.0
2022-05-02 10:35:00,37.14,37.15,37.08,37.13,46863.0,34.1945,34.2037,34.1392,34.1853,46863.0
2022-05-02 10:40:00,37.13,37.21,37.11,37.2,41451.0,34.1853,34.2589,34.1668,34.2497,41451.0
2022-05-02 10:45:00,37.2,37.22,37.16,37.22,28601.0,34.2497,34.2681,34.2129,34.2681,28601.0
2022-05-02 10:50:00,37.22,37.22,37.16,37.16,34685.0,34.2681,34.2681,34.2129,34.2129,34685.0
2022-05-02 10:55:00,37.16,37.23,37.15,37.18,49603.0,34.2129,34.2773,34.2037,34.2313,49603.0
2022-05-02 11:00:00,37.19,37.23,37.14,37.16,238461.0,34.2405,34.2773,34.1945,34.2129,238461.0
2022-05-02 11:05:00,37.16,37.2,37.14,37.19,86089.0,34.2129,34.2497,34.1945,34.2405,86089.0
2022-05-02 11:10:00,37.19,37.2,37.12,37.16,152101.0,34.2405,34.2497,34.1761,34.2129,152101.0
2022-05-02 11:15:00,37.16,37.17,37.06,37.07,137103.0,34.2129,34.2221,34.1208,34.13,137103.0
2022-05-02 11:20:00,37.07,37.11,37.05,37.11,42192.0,34.13,34.1668,34.1116,34.1668,42192.0
2022-05-02 11:25:00,37.12,37.15,36.98,37.01,157731.0,34.1761,34.2037,34.0472,34.0748,157731.0
2022-05-02 11:30:00,37.01,37.04,36.94,37.0,87279.0,34.0748,34.1024,34.0103,34.0656,87279.0
2022-05-02 11:35:00,37.01,37.1,36.99,37.01,51422.0,34.0748,34.1576,34.0564,34.0748,51422.0
2022-05-02 11:40:00,37.0,37.02,36.81,36.86,99929.0,34.0656,34.084,33.8906,33.9367,99929.0
2022-05-02 11:45:00,36.87,36.9,36.84,36.88,19674.0,33.9459,33.9735,33.9183,33.9551,19674.0
2022-05-02 11:50:00,36.87,36.87,36.8,36.87,45499.0,33.9459,33.9459,33.8814,33.9459,45499.0
2022-05-02 11:55:00,36.87,36.93,36.84,36.89,32200.0,33.9459,34.0011,33.9183,33.9643,32200.0
2022-05-02 12:00:00,36.89,36.92,36.68,36.72,40122.0,33.9643,33.9919,33.771,33.8078,40122.0
2022-05-02 12:05:00,36.73,36.75,36.62,36.64,33492.0,33.817,33.8354,33.7157,33.7341,33492.0
2022-05-02 12:10:00,36.64,36.66,36.59,36.62,45196.0,33.7341,33.7525,33.6881,33.7157,45196.0
2022-05-02 12:15:00,36.61,36.69,36.57,36.69,37992.0,33.7065,33.7802,33.6697,33.7802,37992.0
2022-05-02 12:20:00,36.69,36.75,36.67,36.67,51270.0,33.7802,33.8354,33.7617,33.7617,51270.0
2022-05-02 12:25:00,36.67,36.67,36.58,36.59,23123.0,33.7617,33.7617,33.6789,33.6881,23123.0
2022-05-02 12:30:00,36.6,36.65,36.59,36.62,46613.0,33.6973,33.7433,33.6881,33.7157,46613.0
2022-05-02 12:35:00,36.63,36.65,36.55,36.59,41540.0,33.7249,33.7433,33.6513,33.6881,41540.0
2022-05-02 12:40:00,36.59,36.62,36.47,36.48,126374.0,33.6881,33.7157,33.5776,33.5868,126374.0
2022-05-02 12:45:00,36.48,36.55,36.46,36.54,37408.0,33.5868,33.6513,33.5684,33.6421,37408.0
2022-05-02 12:50:00,36.54,36.54,36.45,36.47,34215.0,33.6421,33.6421,33.5592,33.5776,34215.0
2022-05-02 12:55:00,36.47,36.53,36.41,36.45,47977.0,33.5776,33.6328,33.5224,33.5592,47977.0
2022-05-02 13:00:00,36.45,36.49,36.37,36.38,34144.0,33.5592,33.596,33.4855,33.4947,34144.0
2022-05-02 13:05:00,36.38,36.53,36.36,36.49,52576.0,33.4947,33.6328,33.4763,33.596,52576.0
2022-05-02 13:10:00,36.48,36.54,36.48,36.52,42560.0,33.5868,33.6421,33.5868,33.6236,42560.0
2022-05-02 13:15:00,36.52,36.55,36.49,36.54,32746.0,33.6236,33.6513,33.596,33.6421,32746.0
2022-05-02 13:20:00,36.54,36.55,36.48,36.54,59419.0,33.6421,33.6513,33.5868,33.6421,59419.0
2022-05-02 13:25:00,36.54,36.6,36.54,36.55,149505.0,33.6421,33.6973,33.6421,33.6513,149505.0
2022-05-02 13:30:00,36.55,36.56,36.46,36.48,45786.0,33.6513,33.6605,33.5684,33.5868,45786.0
2022-05-02 13:35:00,36.48,36.56,36.47,36.54,37013.0,33.5868,33.6605,33.5776,33.6421,37013.0
2022-05-02 13:40:00,36.55,36.58,36.5,36.51,30717.0,33.6513,33.6789,33.6052,33.6144,30717.0
2022-05-02 13:45:00,36.51,36.52,36.42,36.43,38206.0,33.6144,33.6236,33.5316,33.5408,38206.0
2022-05-02 13:50:00,36.42,36.44,36.36,36.38,54762.0,33.5316,33.55,33.4763,33.4947,54762.0
2022-05-02 13:55:00,36.38,36.42,36.34,36.41,75253.0,33.4947,33.5316,33.4579,33.5224,75253.0
2022-05-02 14:00:00,36.41,36.44,36.38,36.42,66236.0,33.5224,33.55,33.4947,33.5316,66236.0
2022-05-02 14:05:00,36.42,36.48,36.39,36.43,65083.0,33.5316,33.5868,33.5039,33.5408,65083.0
2022-05-02 14:10:00,36.43,36.43,36.27,36.33,41152.0,33.5408,33.5408,33.3935,33.4487,41152.0
2022-05-02 14:15:00,36.34,36.34,36.27,36.27,38852.0,33.4579,33.4579,33.3935,33.3935,38852.0
2022-05-02 14:20:00,36.28,36.33,36.26,36.3,32682.0,33.4027,33.4487,33.3843,33.4211,32682.0
2022-05-02 14:25:00,36.29,36.29,36.23,36.23,46669.0,33.4119,33.4119,33.3566,33.3566,46669.0
2022-05-02 14:30:00,36.23,36.23,36.15,36.2,53232.0,33.3566,33.3566,33.283,33.329,53232.0
2022-05-02 14:35:00,36.2,36.21,36.14,36.16,70179.0,33.329,33.3382,33.2738,33.2922,70179.0
2022-05-02 14:40:00,36.16,36.17,36.05,36.07,41447.0,33.2922,33.3014,33.1909,33.2093,41447.0
2022-05-02 14:45:00,36.07,36.13,36.05,36.08,109605.0,33.2093,33.2646,33.1909,33.2185,109605.0
2022-05-02 14:50:00,36.08,36.14,36.03,36.11,177773.0,33.2185,33.2738,33.1725,33.2462,177773.0
2022-05-02 14:55:00,36.1,36.12,36.07,36.11,52256.0,33.2369,33.2554,33.2093,33.2462,52256.0
2022-05-02 15:00:00,36.1,36.2,36.08,36.2,80034.0,33.2369,33.329,33.2185,33.329,80034.0
2022-05-02 15:05:00,36.2,36.33,36.19,36.29,107577.0,33.329,33.4487,33.3198,33.4119,107577.0
2022-05-02 15:10:00,36.29,36.4,36.28,36.37,78001.0,33.4119,33.5132,33.4027,33.4855,78001.0
2022-05-02 15:15:00,36.37,36.41,36.3,36.41,65324.0,33.4855,33.5224,33.4211,33.5224,65324.0
2022-05-02 15:20:00,36.42,36.53,36.42,36.51,89323.0,33.5316,33.6328,33.5316,33.6144,89323.0
2022-05-02 15:25:00,36.51,36.6,36.49,36.52,80237.0,33.6144,33.6973,33.596,33.6236,80237.0
2022-05-02 15:30:00,36.53,36.62,36.52,36.61,141384.0,33.6328,33.7157,33.6236,33.7065,141384.0
2022-05-02 15:35:00,36.61,36.63,36.47,36.51,92621.0,33.7065,33.7249,33.5776,33.6144,92621.0
2022-05-02 15:40:00,36.52,36.64,36.51,36.52,125566.0,33.6236,33.7341,33.6144,33.6236,125566.0
2022-05-02 15:45:00,36.52,36.7,36.51,36.68,174103.0,33.6236,33.7894,33.6144,33.771,174103.0
2022-05-02 15:50:00,36.67,36.7,36.57,36.57,465067.0,33.7617,33.7894,33.6697,33.6697,465067.0
2022-05-02 15:55:00,36.56,36.59,36.52,36.53,921919.0,33.6605,33.6881,33.6236,33.6328,921919.0
2022-05-03 09:30:00,36.86,37.02,36.82,36.97,257175.0,33.9367,34.084,33.8998,34.038,257175.0
2022-05-03 09:35:00,36.96,36.99,36.8,36.86,222301.0,34.0287,34.0564,33.8814,33.9367,222301.0
2022-05-03 09:40:00,36.89,37.15,36.86,37.15,123088.0,33.9643,34.2037,33.9367,34.2037,123088.0
2022-05-03 09:45:00,37.15,37.17,37.0,37.1,118336.0,34.2037,34.2221,34.0656,34.1576,118336.0
2022-05-03 09:50:00,37.09,37.17,37.03,37.03,59094.0,34.1484,34.2221,34.0932,34.0932,59094.0
2022-05-03 09:55:00,37.03,37.18,37.03,37.08,73528.0,34.0932,34.2313,34.0932,34.1392,73528.0
2022-05-03 10:00:00,37.09,37.1,36.94,36.98,81666.0,34.1484,34.1576,34.0103,34.0472,81666.0
2022-05-03 10:05:00,36.98,37.0,36.81,36.83,78287.0,34.0472,34.0656,33.8906,33.9091,78287.0
2022-05-03 10:10:00,36.83,36.85,36.72,36.84,68114.0,33.9091,33.9275,33.8078,33.9183,68114.0
2022-05-03 10:15:00,36.84,36.96,36.8,36.96,73216.0,33.9183,34.0287,33.8814,34.0287,73216.0
2022-05-03 10:20:00,36.95,37.04,36.95,37.02,81517.0,34.0195,34.1024,34.0195,34.084,81517.0
2022-05-03 10:25:00,37.02,37.12,37.02,37.12,110661.0,34.084,34.1761,34.084,34.1761,110661.0
2022-05-03 10:30:00,37.12,37.25,37.12,37.2,71717.0,34.1761,34.2957,34.1761,34.2497,71717.0
2022-05-03 10:35:00,37.2,37.21,37.13,37.18,43620.0,34.2497,34.2589,34.1853,34.2313,43620.0
2022-05-03 10:40:00,37.18,37.25,37.13,37.13,78035.0,34.2313,34.2957,34.1853,34.1853,78035.0
2022-05-03 10:45:00,37.13,37.13,37.03,37.06,53613.0,34.1853,34.1853,34.0932,34.1208,53613.0
2022-05-03 10:50:00,37.05,37.18,37.04,37.12,59812.0,34.1116,34.2313,34.1024,34.1761,59812.0
2022-05-03 10:55:00,37.12,37.23,37.09,37.22,129524.0,34.1761,34.2773,34.1484,34.2681,129524.0
2022-05-03 11:00:00,37.22,37.29,37.17,37.29,119069.0,34.2681,34.3326,34.2221,34.3326,119069.0
2022-05-03 11:05:00,37.29,37.35,37.25,37.34,64997.0,34.3326,34.3878,34.2957,34.3786,64997.0
2022-05-03 11:10:00,37.35,37.39,37.32,37.38,49217.0,34.3878,34.4246,34.3602,34.4154,49217.0
2022-05-03 11:15:00,37.38,37.44,37.32,37.34,56475.0,34.4154,34.4707,34.3602,34.3786,56475.0
2022-05-03 11:20:00,37.34,37.39,37.34,37.38,71410.0,34.3786,34.4246,34.3786,34.4154,71410.0
2022-05-03 11:25:00,37.39,37.39,37.33,37.34,34684.0,34.4246,34.4246,34.3694,34.3786,34684.0
2022-05-03 11:30:00,37.34,37.42,37.33,37.41,42966.0,34.3786,34.4523,34.3694,34.4431,42966.0
2022-05-03 11:35:00,37.4,37.4,37.25,37.27,42610.0,34.4338,34.4338,34.2957,34.3142,42610.0
2022-05-03 11:40:00,37.27,37.37,37.26,37.29,44129.0,34.3142,34.4062,34.305,34.3326,44129.0
2022-05-03 11:45:00,37.29,37.35,37.28,37.33,51958.0,34.3326,34.3878,34.3234,34.3694,51958.0
2022-05-03 11:50:00,37.32,37.32,37.26,37.29,34496.0,34.3602,34.3602,34.305,34.3326,34496.0
2022-05-03 11:55:00,37.28,37.3,37.27,37.29,34299.0,34.3234,34.3418,34.3142,34.3326,34299.0
2022-05-03 12:00:00,37.28,37.35,37.23,37.32,65689.0,34.3234,34.3878,34.2773,34.3602,65689.0
2022-05-03 12:05:00,37.32,37.33,37.26,37.27,306255.0,34.3602,34.3694,34.305,34.3142,306255.0
2022-05-03 12:10:00,37.27,37.32,37.27,37.29,92516.0,34.3142,34.3602,34.3142,34.3326,92516.0
2022-05-03 12:15:00,37.29,37.35,37.26,37.34,115970.0,34.3326,34.3878,34.305,34.3786,115970.0
2022-05-03 12:20:00,37.34,37.42,37.33,37.41,61888.0,34.3786,34.4523,34.3694,34.4431,61888.0
2022-05-03 12:25:00,37.41,37.44,37.36,37.37,55842.0,34.4431,34.4707,34.397,34.4062,55842.0
2022-05-03 12:30:00,37.37,37.39,37.33,37.34,57908.0,34.4062,34.4246,34.3694,34.3786,57908.0
2022-05-03 12:35:00,37.34,37.38,37.33,37.37,38116.0,34.3786,34.4154,34.3694,34.4062,38116.0
2022-05-03 12:40:00,37.36,37.37,37.33,37.35,27176.0,34.397,34.4062,34.3694,34.3878,27176.0
2022-05-03 12:45:00,37.35,37.39,37.31,37.34,32052.0,34.3878,34.4246,34.351,34.3786,32052.0
2022-05-03 12:50:00,37.34,37.38,37.33,37.36,20552.0,34.3786,34.4154,34.3694,34.397,20552.0
2022-05-03 12:55:00,37.34,37.38,37.3,37.37,30125.0,34.3786,34.4154,34.3418,34.4062,30125.0
2022-05-03 13:00:00,37.37,37.47,37.36,37.39,49897.0,34.4062,34.4983,34.397,34.4246,49897.0
2022-05-03 13:05:00,37.4,37.43,37.36,37.41,30445.0,34.4338,34.4615,34.397,34.4431,30445.0
2022-05-03 13:10:00,37.42,37.46,37.4,37.44,86604.0,34.4523,34.4891,34.4338,34.4707,86604.0
2022-05-03 13:15:00,37.44,37.47,37.39,37.47,59226.0,34.4707,34.4983,34.4246,34.4983,59226.0
2022-05-03 13:20:00,37.47,37.5,37.42,37.45,51833.0,34.4983,34.5259,34.4523,34.4799,51833.0
2022-05-03 13:25:00,37.45,37.45,37.33,37.37,43487.0,34.4799,34.4799,34.3694,34.4062,43487.0
2022-05-03 13:30:00,37.37,37.38,37.3,37.33,48936.0,34.4062,34.4154,34.3418,34.3694,48936.0
2022-05-03 13:35:00,37.34,37.35,37.3,37.34,56168.0,34.3786,34.3878,34.3418,34.3786,56168.0
2022-05-03 13:40:00,37.34,37.35,37.29,37.34,42651.0,34.3786,34.3878,34.3326,34.3786,42651.0
2022-05-03 13:45:00,37.34,37.37,37.3,37.32,47658.0,34.3786,34.4062,34.3418,34.3602,47658.0
2022-05-03 13:50:00,37.32,37.34,37.29,37.3,38938.0,34.3602,34.3786,34.3326,34.3418,38938.0
2022-05-03 13:55:00,37.3,37.31,37.26,37.3,71297.0,34.3418,34.351,34.305,34.3418,71297.0
2022-05-03 14:00:00,37.3,37.32,37.23,37.25,55662.0,34.3418,34.3602,34.2773,34.2957,55662.0
2022-05-03 14:05:00,37.24,37.26,37.21,37.26,55303.0,34.2865,34.305,34.2589,34.305,55303.0
2022-05-03 14:10:00,37.25,37.26,37.22,37.23,57163.0,34.2957,34.305,34.2681,34.2773,57163.0
2022-05-03 14:15:00,37.23,37.26,37.2,37.2,54568.0,34.2773,34.305,34.2497,34.2497,54568.0
2022-05-03 14:20:00,37.21,37.29,37.21,37.27,43625.0,34.2589,34.3326,34.2589,34.3142,43625.0
2022-05-03 14:25:00,37.27,37.27,37.21,37.23,64480.0,34.3142,34.3142,34.2589,34.2773,64480.0
2022-05-03 14:30:00,37.23,37.25,37.22,37.25,53374.0,34.2773,34.2957,34.2681,34.2957,53374.0
2022-05-03 14:35:00,37.24,37.31,37.22,37.22,46813.0,34.2865,34.351,34.2681,34.2681,46813.0
2022-05-03 14:40:00,37.22,37.27,37.12,37.25,66816.0,34.2681,34.3142,34.1761,34.2957,66816.0
2022-05-03 14:45:00,37.25,37.27,37.19,37.26,74041.0,34.2957,34.3142,34.2405,34.305,74041.0
2022-05-03 14:50:00,37.26,37.32,37.24,37.27,55259.0,34.305,34.3602,34.2865,34.3142,55259.0
2022-05-03 14:55:00,37.27,37.34,37.26,37.34,49200.0,34.3142,34.3786,34.305,34.3786,49200.0
2022-05-03 15:00:00,37.34,37.35,37.3,37.31,51640.0,34.3786,34.3878,34.3418,34.351,51640.0
2022-05-03 15:05:00,37.31,37.39,37.3,37.37,50140.0,34.351,34.4246,34.3418,34.4062,50140.0
2022-05-03 15:10:00,37.38,37.38,37.34,37.37,42256.0,34.4154,34.4154,34.3786,34.4062,42256.0
2022-05-03 15:15:00,37.37,37.38,37.32,37.32,56093.0,34.4062,34.4154,34.3602,34.3602,56093.0
2022-05-03 15:20:00,37.33,37.33,37.24,37.29,99313.0,34.3694,34.3694,34.2865,34.3326,99313.0
2022-05-03 15:25:00,37.29,37.33,37.26,37.33,72259.0,34.3326,34.3694,34.305,34.3694,72259.0
2022-05-03 15:30:00,37.32,37.35,37.25,37.3,128888.0,34.3602,34.3878,34.2957,34.3418,128888.0
2022-05-03 15:35:00,37.3,37.31,37.21,37.25,145725.0,34.3418,34.351,34.2589,34.2957,145725.0
2022-05-03 15:40:00,37.24,37.25,37.1,37.13,250913.0,34.2865,34.2957,34.1576,34.1853,250913.0
2022-05-03 15:45:00,37.12,37.18,37.1,37.11,184933.0,34.1761,34.2313,34.1576,34.1668,184933.0
2022-05-03 15:50:00,37.1,37.21,37.09,37.16,305222.0,34.1576,34.2589,34.1484,34.2129,305222.0
2022-05-03 15:55:00,37.17,37.23,37.16,37.2,485640.0,34.2221,34.2773,34.2129,34.2497,485640.0
2022-05-04 09:30:00,37.09,37.28,37.05,37.07,256392.0,34.1484,34.3234,34.1116,34.13,256392.0
2022-05-04 09:35:00,37.07,37.11,36.99,36.99,42786.0,34.13,34.1668,34.0564,34.0564,42786.0
2022-05-04 09:40:00,36.99,37.04,36.98,37.02,126129.0,34.0564,34.1024,34.0472,34.084,126129.0
2022-05-04 09:45:00,37.02,37.17,37.02,37.05,90010.0,34.084,34.2221,34.084,34.1116,90010.0
2022-05-04 09:50:00,37.04,37.16,37.02,37.15,23163.0,34.1024,34.2129,34.084,34.2037,23163.0
2022-05-04 09:55:00,37.15,37.27,37.11,37.27,21283.0,34.2037,34.3142,34.1668,34.3142,21283.0
2022-05-04 10:00:00,37.27,37.27,37.08,37.08,25804.0,34.3142,34.3142,34.1392,34.1392,25804.0
2022-05-04 10:05:00,37.08,37.1,36.98,36.99,46039.0,34.1392,34.1576,34.0472,34.0564,46039.0
2022-05-04 10:10:00,36.98,37.01,36.93,36.93,21959.0,34.0472,34.0748,34.0011,34.0011,21959.0
2022-05-04 10:15:00,36.93,37.0,36.9,37.0,22979.0,34.0011,34.0656,33.9735,34.0656,22979.0
2022-05-04 10:20:00,36.99,37.01,36.91,36.91,21537.0,34.0564,34.0748,33.9827,33.9827,21537.0
2022-05-04 10:25:00,36.92,36.99,36.91,36.94,18562.0,33.9919,34.0564,33.9827,34.0103,18562.0
2022-05-04 10:30:00,36.95,36.99,36.88,36.91,22658.0,34.0195,34.0564,33.9551,33.9827,22658.0
2022-05-04 10:35:00,36.91,37.0,36.91,36.98,18724.0,33.9827,34.0656,33.9827,34.0472,18724.0
2022-05-04 10:40:00,36.98,37.0,36.93,36.97,14888.0,34.0472,34.0656,34.0011,34.038,14888.0
2022-05-04 10:45:00,36.98,37.0,36.94,36.95,11292.0,34.0472,34.0656,34.0103,34.0195,11292.0
2022-05-04 10:50:00,36.95,36.96,36.9,36.91,26823.0,34.0195,34.0287,33.9735,33.9827,26823.0
2022-05-04 10:55:00,36.91,36.96,36.87,36.93,15874.0,33.9827,34.0287,33.9459,34.0011,15874.0
2022-05-04 11:00:00,36.93,36.96,36.92,36.94,17500.0,34.0011,34.0287,33.9919,34.0103,17500.0
2022-05-04 11:05:00,36.95,37.01,36.93,37.01,25591.0,34.0195,34.0748,34.0011,34.0748,25591.0
2022-05-04 11:10:00,37.0,37.01,36.95,37.0,20691.0,34.0656,34.0748,34.0195,34.0656,20691.0
2022-05-04 11:15:00,36.99,37.0,36.95,36.96,15697.0,34.0564,34.0656,34.0195,34.0287,15697.0
2022-05-04 11:20:00,36.98,37.02,36.96,37.01,22073.0,34.0472,34.084,34.0287,34.0748,22073.0
2022-05-04 11:25:00,37.02,37.02,36.92,36.95,24912.0,34.084,34.084,33.9919,34.0195,24912.0
2022-05-04 11:30:00,36.95,36.95,36.91,36.95,18101.0,34.0195,34.0195,33.9827,34.0195,18101.0
2022-05-04 11:35:00,36.98,36.98,36.95,36.98,16253.0,34.0472,34.0472,34.0195,34.0472,16253.0
2022-05-04 11:40:00,36.98,36.99,36.96,36.98,17455.0,34.0472,34.0564,34.0287,34.0472,17455.0
2022-05-04 11:45:00,36.98,37.03,36.98,37.02,39431.0,34.0472,34.0932,34.0472,34.084,39431.0
2022-05-04 11:50:00,37.01,37.02,36.94,36.96,25166.0,34.0748,34.084,34.0103,34.0287,25166.0
2022-05-04 11:55:00,36.95,36.99,36.95,36.95,13510.0,34.0195,34.0564,34.0195,34.0195,13510.0
2022-05-04 12:00:00,36.95,36.97,36.91,36.93,20527.0,34.0195,34.038,33.9827,34.0011,20527.0
2022-05-04 12:05:00,36.93,36.95,36.91,36.95,30572.0,34.0011,34.0195,33.9827,34.0195,30572.0
2022-05-04 12:10:00,36.94,36.95,36.9,36.91,20916.0,34.0103,34.0195,33.9735,33.9827,20916.0
2022-05-04 12:15:00,36.92,36.98,36.91,36.98,23721.0,33.9919,34.0472,33.9827,34.0472,23721.0
2022-05-04 12:20:00,36.98,36.99,36.96,36.98,22127.0,34.0472,34.0564,34.0287,34.0472,22127.0
2022-05-04 12:25:00,36.98,36.98,36.89,36.89,29879.0,34.0472,34.0472,33.9643,33.9643,29879.0
2022-05-04 12:30:00,36.89,36.95,36.86,36.94,35890.0,33.9643,34.0195,33.9367,34.0103,35890.0
2022-05-04 12:35:00,36.94,36.99,36.93,36.98,22519.0,34.0103,34.0564,34.0011,34.0472,22519.0
2022-05-04 12:40:00,36.98,37.03,36.98,36.98,28345.0,34.0472,34.0932,34.0472,34.0472,28345.0
2022-05-04 12:45:00,36.98,37.01,36.96,37.0,18181.0,34.0472,34.0748,34.0287,34.0656,18181.0
2022-05-04 12:50:00,37.0,37.02,36.99,37.0,32037.0,34.0656,34.084,34.0564,34.0656,32037.0
2022-05-04 12:55:00,37.0,37.01,36.96,37.01,53120.0,34.0656,34.0748,34.0287,34.0748,53120.0
2022-05-04 13:00:00,37.01,37.02,36.92,36.93,56391.0,34.0748,34.084,33.9919,34.0011,56391.0
2022-05-04 13:05:00,36.93,36.94,36.87,36.9,46300.0,34.0011,34.0103,33.9459,33.9735,46300.0
2022-05-04 13:10:00,36.9,36.91,36.85,36.9,20080.0,33.9735,33.9827,33.9275,33.9735,20080.0
2022-05-04 13:15:00,36.9,36.96,36.89,36.93,32318.0,33.9735,34.0287,33.9643,34.0011,32318.0
2022-05-04 13:20:00,36.93,36.93,36.87,36.89,16060.0,34.0011,34.0011,33.9459,33.9643,16060.0
2022-05-04 13:25:00,36.89,36.9,36.8,36.8,30013.0,33.9643,33.9735,33.8814,33.8814,30013.0
2022-05-04 13:30:00,36.8,36.8,36.73,36.75,32241.0,33.8814,33.8814,33.817,33.8354,32241.0
2022-05-04 13:35:00,36.76,36.78,36.7,36.77,25062.0,33.8446,33.863,33.7894,33.8538,25062.0
2022-05-04 13:40:00,36.78,36.84,36.76,36.84,13181.0,33.863,33.9183,33.8446,33.9183,13181.0
2022-05-04 13:45:00,36.84,36.85,36.82,36.83,21877.0,33.9183,33.9275,33.8998,33.9091,21877.0
2022-05-04 13:50:00,36.82,36.84,36.79,36.84,15187.0,33.8998,33.9183,33.8722,33.9183,15187.0
2022-05-04 13:55:00,36.84,36.93,36.82,36.84,44394.0,33.9183,34.0011,33.8998,33.9183,44394.0
2022-05-04 14:00:00,36.83,36.97,36.72,36.94,130943.0,33.9091,34.038,33.8078,34.0103,130943.0
2022-05-04 14:05:00,36.94,36.99,36.81,36.88,72591.0,34.0103,34.0564,33.8906,33.9551,72591.0
2022-05-04 14:10:00,36.87,36.91,36.82,36.84,130190.0,33.9459,33.9827,33.8998,33.9183,130190.0
2022-05-04 14:15:00,36.84,36.86,36.76,36.79,27400.0,33.9183,33.9367,33.8446,33.8722,27400.0
2022-05-04 14:20:00,36.78,36.85,36.7,36.84,36957.0,33.863,33.9275,33.7894,33.9183,36957.0
2022-05-04 14:25:00,36.85,36.99,36.81,36.97,50715.0,33.9275,34.0564,33.8906,34.038,50715.0
2022-05-04 14:30:00,36.98,37.0,36.58,36.62,114022.0,34.0472,34.0656,33.6789,33.7157,114022.0
2022-05-04 14:35:00,36.61,36.84,36.56,36.74,109402.0,33.7065,33.9183,33.6605,33.8262,109402.0
2022-05-04 14:40:00,36.73,36.99,36.7,36.94,182993.0,33.817,34.0564,33.7894,34.0103,182993.0
2022-05-04 14:45:00,36.94,37.06,36.93,36.99,201151.0,34.0103,34.1208,34.0011,34.0564,201151.0
2022-05-04 14:50:00,36.99,37.06,36.96,37.05,316298.0,34.0564,34.1208,34.0287,34.1116,316298.0
2022-05-04 14:55:00,37.05,37.13,37.0,37.07,293074.0,34.1116,34.1853,34.0656,34.13,293074.0
2022-05-04 15:00:00,37.07,37.24,37.06,37.24,240727.0,34.13,34.2865,34.1208,34.2865,240727.0
2022-05-04 15:05:00,37.23,37.31,37.13,37.2,206513.0,34.2773,34.351,34.1853,34.2497,206513.0
2022-05-04 15:10:00,37.2,37.27,37.15,37.23,336404.0,34.2497,34.3142,34.2037,34.2773,336404.0
2022-05-04 15:15:00,37.23,37.27,37.09,37.11,207936.0,34.2773,34.3142,34.1484,34.1668,207936.0
2022-05-04 15:20:00,37.12,37.26,37.11,37.25,126585.0,34.1761,34.305,34.1668,34.2957,126585.0
2022-05-04 15:25:00,37.24,37.25,37.16,37.16,210097.0,34.2865,34.2957,34.2129,34.2129,210097.0
2022-05-04 15:30:00,37.16,37.27,37.13,37.23,376257.0,34.2129,34.3142,34.1853,34.2773,376257.0
2022-05-04 15:35:00,37.23,37.25,37.19,37.2,161722.0,34.2773,34.2957,34.2405,34.2497,161722.0
2022-05-04 15:40:00,37.19,37.24,37.14,37.23,171954.0,34.2405,34.2865,34.1945,34.2773,171954.0
2022-05-04 15:45:00,37.23,37.25,37.16,37.25,305947.0,34.2773,34.2957,34.2129,34.2957,305947.0
2022-05-04 15:50:00,37.25,37.27,37.2,37.24,633905.0,34.2957,34.3142,34.2497,34.2865,633905.0
2022-05-04 15:55:00,37.23,37.25,37.2,37.21,648875.0,34.2773,34.2957,34.2497,34.2589,648875.0
2022-05-05 09:30:00,37.4,37.4,37.11,37.11,174090.0,34.4338,34.4338,34.1668,34.1668,174090.0
2022-05-05 09:35:00,37.13,37.19,37.03,37.16,85348.0,34.1853,34.2405,34.0932,34.2129,85348.0
2022-05-05 09:40:00,37.15,37.21,37.1,37.14,53721.0,34.2037,34.2589,34.1576,34.1945,53721.0
2022-05-05 09:45:00,37.14,37.33,37.14,37.27,57569.0,34.1945,34.3694,34.1945,34.3142,57569.0
2022-05-05 09:50:00,37.28,37.34,37.23,37.28,28350.0,34.3234,34.3786,34.2773,34.3234,28350.0
2022-05-05 09:55:00,37.27,37.32,37.17,37.23,97385.0,34.3142,34.3602,34.2221,34.2773,97385.0
2022-05-05 10:00:00,37.25,37.3,37.23,37.28,40988.0,34.2957,34.3418,34.2773,34.3234,40988.0
2022-05-05 10:05:00,37.27,37.33,37.24,37.27,48281.0,34.3142,34.3694,34.2865,34.3142,48281.0
2022-05-05 10:10:00,37.27,37.28,37.14,37.2,63249.0,34.3142,34.3234,34.1945,34.2497,63249.0
2022-05-05 10:15:00,37.22,37.26,37.17,37.2,56129.0,34.2681,34.305,34.2221,34.2497,56129.0
2022-05-05 10:20:00,37.2,37.23,37.16,37.18,46656.0,34.2497,34.2773,34.2129,34.2313,46656.0
2022-05-05 10:25:00,37.19,37.25,37.15,37.17,26727.0,34.2405,34.2957,34.2037,34.2221,26727.0
2022-05-05 10:30:00,37.16,37.3,37.16,37.29,37895.0,34.2129,34.3418,34.2129,34.3326,37895.0
2022-05-05 10:35:00,37.3,37.32,37.21,37.21,139718.0,34.3418,34.3602,34.2589,34.2589,139718.0
2022-05-05 10:40:00,37.2,37.22,37.13,37.15,37732.0,34.2497,34.2681,34.1853,34.2037,37732.0
2022-05-05 10:45:00,37.16,37.16,36.99,37.01,58139.0,34.2129,34.2129,34.0564,34.0748,58139.0
2022-05-05 10:50:00,37.01,37.15,37.0,37.15,43966.0,34.0748,34.2037,34.0656,34.2037,43966.0
2022-05-05 10:55:00,37.16,37.22,37.15,37.22,49203.0,34.2129,34.2681,34.2037,34.2681,49203.0
2022-05-05 11:00:00,37.2,37.23,37.11,37.13,55913.0,34.2497,34.2773,34.1668,34.1853,55913.0
2022-05-05 11:05:00,37.13,37.14,36.89,36.95,54830.0,34.1853,34.1945,33.9643,34.0195,54830.0
2022-05-05 11:10:00,36.95,36.98,36.89,36.94,31551.0,34.0195,34.0472,33.9643,34.0103,31551.0
2022-05-05 11:15:00,36.93,36.96,36.87,36.93,24481.0,34.0011,34.0287,33.9459,34.0011,24481.0
2022-05-05 11:20:00,36.93,36.97,36.9,36.95,24570.0,34.0011,34.038,33.9735,34.0195,24570.0
2022-05-05 11:25:00,36.95,37.03,36.93,37.03,45971.0,34.0195,34.0932,34.0011,34.0932,45971.0
2022-05-05 11:30:00,37.02,37.11,37.0,37.06,72578.0,34.084,34.1668,34.0656,34.1208,72578.0
2022-05-05 11:35:00,37.05,37.1,37.03,37.07,21580.0,34.1116,34.1576,34.0932,34.13,21580.0
2022-05-05 11:40:00,37.08,37.1,37.03,37.04,38743.0,34.1392,34.1576,34.0932,34.1024,38743.0
2022-05-05 11:45:00,37.04,37.06,36.96,36.98,47451.0,34.1024,34.1208,34.0287,34.0472,47451.0
2022-05-05 11:50:00,36.98,36.98,36.86,36.87,37489.0,34.0472,34.0472,33.9367,33.9459,37489.0
2022-05-05 11:55:00,36.87,36.9,36.85,36.87,32807.0,33.9459,33.9735,33.9275,33.9459,32807.0
2022-05-05 12:00:00,36.87,36.87,36.79,36.84,36838.0,33.9459,33.9459,33.8722,33.9183,36838.0
2022-05-05 12:05:00,36.84,36.95,36.83,36.94,50311.0,33.9183,34.0195,33.9091,34.0103,50311.0
2022-05-05 12:10:00,36.95,36.98,36.9,36.95,45347.0,34.0195,34.0472,33.9735,34.0195,45347.0
2022-05-05 12:15:00,36.95,36.99,36.94,36.98,34097.0,34.0195,34.0564,34.0103,34.0472,34097.0
2022-05-05 12:20:00,36.98,37.0,36.9,36.91,64785.0,34.0472,34.0656,33.9735,33.9827,64785.0
2022-05-05 12:25:00,36.93,37.04,36.92,36.99,28923.0,34.0011,34.1024,33.9919,34.0564,28923.0
2022-05-05 12:30:00,36.98,37.03,36.95,36.95,23850.0,34.0472,34.0932,34.0195,34.0195,23850.0
2022-05-05 12:35:00,36.94,36.97,36.9,36.96,39818.0,34.0103,34.038,33.9735,34.0287,39818.0
2022-05-05 12:40:00,36.96,36.97,36.93,36.95,27924.0,34.0287,34.038,34.0011,34.0195,27924.0
2022-05-05 12:45:00,36.95,36.99,36.93,36.97,39256.0,34.0195,34.0564,34.0011,34.038,39256.0
2022-05-05 12:50:00,36.95,37.06,36.95,37.04,32055.0,34.0195,34.1208,34.0195,34.1024,32055.0
2022-05-05 12:55:00,37.05,37.11,37.04,37.11,46785.0,34.1116,34.1668,34.1024,34.1668,46785.0
2022-05-05 13:00:00,37.12,37.23,37.11,37.19,47597.0,34.1761,34.2773,34.1668,34.2405,47597.0
2022-05-05 13:05:00,37.19,37.21,37.12,37.12,43917.0,34.2405,34.2589,34.1761,34.1761,43917.0
2022-05-05 13:10:00,37.12,37.13,37.05,37.06,31491.0,34.1761,34.1853,34.1116,34.1208,31491.0
2022-05-05 13:15:00,37.06,37.09,36.94,37.03,43131.0,34.1208,34.1484,34.0103,34.0932,43131.0
2022-05-05 13:20:00,37.03,37.06,36.98,37.05,44875.0,34.0932,34.1208,34.0472,34.1116,44875.0
2022-05-05 13:25:00,37.07,37.08,37.01,37.08,41759.0,34.13,34.1392,34.0748,34.1392,41759.0
2022-05-05 13:30:00,37.07,37.07,36.97,37.0,37518.0,34.13,34.13,34.038,34.0656,37518.0
2022-05-05 13:35:00,37.0,37.11,36.98,37.04,29398.0,34.0656,34.1668,34.0472,34.1024,29398.0
2022-05-05 13:40:00,37.03,37.07,36.99,37.0,41099.0,34.0932,34.13,34.0564,34.0656,41099.0
2022-05-05 13:45:00,37.0,37.04,36.96,36.98,32436.0,34.0656,34.1024,34.0287,34.0472,32436.0
2022-05-05 13:50:00,36.97,36.98,36.87,36.9,37488.0,34.038,34.0472,33.9459,33.9735,37488.0
2022-05-05 13:55:00,36.9,36.95,36.86,36.94,49754.0,33.9735,34.0195,33.9367,34.0103,49754.0
2022-05-05 14:00:00,36.93,36.96,36.9,36.95,39943.0,34.0011,34.0287,33.9735,34.0195,39943.0
2022-05-05 14:05:00,36.95,37.01,36.93,36.98,44453.0,34.0195,34.0748,34.0011,34.0472,44453.0
2022-05-05 14:10:00,36.98,37.0,36.91,36.95,41424.0,34.0472,34.0656,33.9827,34.0195,41424.0
2022-05-05 14:15:00,36.95,37.05,36.95,37.05,123014.0,34.0195,34.1116,34.0195,34.1116,123014.0
2022-05-05 14:20:00,37.06,37.1,36.95,36.96,35806.0,34.1208,34.1576,34.0195,34.0287,35806.0
2022-05-05 14:25:00,36.96,36.97,36.83,36.85,40110.0,34.0287,34.038,33.9091,33.9275,40110.0
2022-05-05 14:30:00,36.84,36.86,36.75,36.76,40857.0,33.9183,33.9367,33.8354,33.8446,40857.0
2022-05-05 14:35:00,36.75,36.79,36.72,36.79,35278.0,33.8354,33.8722,33.8078,33.8722,35278.0
2022-05-05 14:40:00,36.79,36.83,36.76,36.79,42444.0,33.8722,33.9091,33.8446,33.8722,42444.0
2022-05-05 14:45:00,36.8,36.88,36.8,36.87,27584.0,33.8814,33.9551,33.8814,33.9459,27584.0
2022-05-05 14:50:00,36.86,36.96,36.81,36.83,48214.0,33.9367,34.0287,33.8906,33.9091,48214.0
2022-05-05 14:55:00,36.82,36.84,36.78,36.84,28170.0,33.8998,33.9183,33.863,33.9183,28170.0
2022-05-05 15:00:00,36.84,36.85,36.76,36.77,54608.0,33.9183,33.9275,33.8446,33.8538,54608.0
2022-05-05 15:05:00,36.76,36.8,36.73,36.77,57786.0,33.8446,33.8814,33.817,33.8538,57786.0
2022-05-05 15:10:00,36.77,36.82,36.72,36.73,36294.0,33.8538,33.8998,33.8078,33.817,36294.0
2022-05-05 15:15:00,36.73,36.78,36.72,36.77,49637.0,33.817,33.863,33.8078,33.8538,49637.0
2022-05-05 15:20:00,36.77,36.79,36.74,36.77,68110.0,33.8538,33.8722,33.8262,33.8538,68110.0
2022-05-05 15:25:00,36.77,36.84,36.73,36.77,73705.0,33.8538,33.9183,33.817,33.8538,73705.0
2022-05-05 15:30:00,36.77,36.82,36.71,36.79,109927.0,33.8538,33.8998,33.7986,33.8722,109927.0
2022-05-05 15:35:00,36.8,36.88,36.79,36.84,110920.0,33.8814,33.9551,33.8722,33.9183,110920.0
2022-05-05 15:40:00,36.85,36.91,36.84,36.86,105237.0,33.9275,33.9827,33.9183,33.9367,105237.0
2022-05-05 15:45:00,36.86,36.92,36.76,36.83,419383.0,33.9367,33.9919,33.8446,33.9091,419383.0
2022-05-05 15:50:00,36.83,37.09,36.83,36.97,449187.0,33.9091,34.1484,33.9091,34.038,449187.0
2022-05-05 15:55:00,36.97,37.1,36.95,37.08,618684.0,34.038,34.1576,34.0195,34.1392,618684.0
2022-05-06 09:30:00,36.91,37.19,36.91,37.09,98438.0,33.9827,34.2405,33.9827,34.1484,98438.0
2022-05-06 09:35:00,37.09,37.11,36.88,36.95,84276.0,34.1484,34.1668,33.9551,34.0195,84276.0
2022-05-06 09:40:00,36.95,37.08,36.86,36.96,66828.0,34.0195,34.1392,33.9367,34.0287,66828.0
2022-05-06 09:45:00,36.95,36.96,36.8,36.87,71875.0,34.0195,34.0287,33.8814,33.9459,71875.0
2022-05-06 09:50:00,36.88,36.94,36.86,36.9,54578.0,33.9551,34.0103,33.9367,33.9735,54578.0
2022-05-06 09:55:00,36.89,36.91,36.84,36.87,57701.0,33.9643,33.9827,33.9183,33.9459,57701.0
2022-05-06 10:00:00,36.85,36.88,36.68,36.73,35490.0,33.9275,33.9551,33.771,33.817,35490.0
2022-05-06 10:05:00,36.73,36.8,36.7,36.77,55258.0,33.817,33.8814,33.7894,33.8538,55258.0
2022-05-06 10:10:00,36.77,36.92,36.75,36.87,189220.0,33.8538,33.9919,33.8354,33.9459,189220.0
2022-05-06 10:15:00,36.88,37.02,36.79,36.94,73449.0,33.9551,34.084,33.8722,34.0103,73449.0
2022-05-06 10:20:00,36.96,37.01,36.88,36.94,53847.0,34.0287,34.0748,33.9551,34.0103,53847.0
2022-05-06 10:25:00,36.96,37.04,36.93,36.94,34652.0,34.0287,34.1024,34.0011,34.0103,34652.0
2022-05-06 10:30:00,36.95,36.99,36.86,36.88,39412.0,34.0195,34.0564,33.9367,33.9551,39412.0
2022-05-06 10:35:00,36.87,36.88,36.75,36.77,30219.0,33.9459,33.9551,33.8354,33.8538,30219.0
2022-05-06 10:40:00,36.79,36.88,36.76,36.84,28801.0,33.8722,33.9551,33.8446,33.9183,28801.0
2022-05-06 10:45:00,36.82,37.05,36.82,37.02,130720.0,33.8998,34.1116,33.8998,34.084,130720.0
2022-05-06 10:50:00,37.02,37.04,36.95,37.04,59024.0,34.084,34.1024,34.0195,34.1024,59024.0
2022-05-06 10:55:00,37.05,37.09,37.0,37.01,93789.0,34.1116,34.1484,34.0656,34.0748,93789.0
2022-05-06 11:00:00,37.0,37.02,36.92,36.95,75808.0,34.0656,34.084,33.9919,34.0195,75808.0
2022-05-06 11:05:00,36.95,37.0,36.94,36.97,41922.0,34.0195,34.0656,34.0103,34.038,41922.0
2022-05-06 11:10:00,36.97,36.99,36.91,36.98,104773.0,34.038,34.0564,33.9827,34.0472,104773.0
2022-05-06 11:15:00,36.98,37.04,36.96,36.98,100121.0,34.0472,34.1024,34.0287,34.0472,100121.0
2022-05-06 11:20:00,36.97,37.02,36.96,36.99,77085.0,34.038,34.084,34.0287,34.0564,77085.0
2022-05-06 11:25:00,36.99,36.99,36.92,36.95,39921.0,34.0564,34.0564,33.9919,34.0195,39921.0
2022-05-06 11:30:00,36.96,36.97,36.75,36.76,53916.0,34.0287,34.038,33.8354,33.8446,53916.0
2022-05-06 11:35:00,36.75,36.78,36.69,36.69,53906.0,33.8354,33.863,33.7802,33.7802,53906.0
2022-05-06 11:40:00,36.69,36.7,36.63,36.64,54145.0,33.7802,33.7894,33.7249,33.7341,54145.0
2022-05-06 11:45:00,36.64,36.64,36.6,36.61,40674.0,33.7341,33.7341,33.6973,33.7065,40674.0
2022-05-06 11:50:00,36.6,36.63,36.55,36.55,83945.0,33.6973,33.7249,33.6513,33.6513,83945.0
2022-05-06 11:55:00,36.54,36.61,36.54,36.58,84386.0,33.6421,33.7065,33.6421,33.6789,84386.0
2022-05-06 12:00:00,36.57,36.75,36.57,36.75,57481.0,33.6697,33.8354,33.6697,33.8354,57481.0
2022-05-06 12:05:00,36.75,36.85,36.73,36.82,62178.0,33.8354,33.9275,33.817,33.8998,62178.0
2022-05-06 12:10:00,36.81,36.82,36.71,36.75,46225.0,33.8906,33.8998,33.7986,33.8354,46225.0
2022-05-06 12:15:00,36.75,36.81,36.72,36.76,48214.0,33.8354,33.8906,33.8078,33.8446,48214.0
2022-05-06 12:20:00,36.75,36.89,36.75,36.87,36297.0,33.8354,33.9643,33.8354,33.9459,36297.0
2022-05-06 12:25:00,36.87,36.89,36.81,36.89,28728.0,33.9459,33.9643,33.8906,33.9643,28728.0
2022-05-06 12:30:00,36.89,36.93,36.82,36.92,65151.0,33.9643,34.0011,33.8998,33.9919,65151.0
2022-05-06 12:35:00,36.93,36.95,36.83,36.93,79348.0,34.0011,34.0195,33.9091,34.0011,79348.0
2022-05-06 12:40:00,36.94,36.97,36.89,36.96,61854.0,34.0103,34.038,33.9643,34.0287,61854.0
2022-05-06 12:45:00,36.95,37.0,36.95,36.98,23493.0,34.0195,34.0656,34.0195,34.0472,23493.0
2022-05-06 12:50:00,36.98,37.02,36.92,36.98,36905.0,34.0472,34.084,33.9919,34.0472,36905.0
2022-05-06 12:55:00,36.99,37.05,36.98,37.01,43728.0,34.0564,34.1116,34.0472,34.0748,43728.0
2022-05-06 13:00:00,37.02,37.04,36.98,37.02,39725.0,34.084,34.1024,34.0472,34.084,39725.0
2022-05-06 13:05:00,37.02,37.02,36.9,36.94,43260.0,34.084,34.084,33.9735,34.0103,43260.0
2022-05-06 13:10:00,36.95,36.97,36.93,36.95,12336.0,34.0195,34.038,34.0011,34.0195,12336.0
2022-05-06 13:15:00,36.95,36.96,36.81,36.82,34675.0,34.0195,34.0287,33.8906,33.8998,34675.0
2022-05-06 13:20:00,36.81,36.88,36.78,36.84,27571.0,33.8906,33.9551,33.863,33.9183,27571.0
2022-05-06 13:25:00,36.84,36.87,36.81,36.84,27338.0,33.9183,33.9459,33.8906,33.9183,27338.0
2022-05-06 13:30:00,36.84,36.89,36.84,36.89,18631.0,33.9183,33.9643,33.9183,33.9643,18631.0
2022-05-06 13:35:00,36.88,36.9,36.76,36.81,35764.0,33.9551,33.9735,33.8446,33.8906,35764.0
2022-05-06 13:40:00,36.81,36.87,36.79,36.83,26574.0,33.8906,33.9459,33.8722,33.9091,26574.0
2022-05-06 13:45:00,36.83,36.86,36.78,36.81,19394.0,33.9091,33.9367,33.863,33.8906,19394.0
2022-05-06 13:50:00,36.8,36.81,36.71,36.73,30711.0,33.8814,33.8906,33.7986,33.817,30711.0
2022-05-06 13:55:00,36.73,36.76,36.72,36.74,13989.0,33.817,33.8446,33.8078,33.8262,13989.0
2022-05-06 14:00:00,36.73,36.78,36.72,36.73,26296.0,33.817,33.863,33.8078,33.817,26296.0
2022-05-06 14:05:00,36.72,36.73,36.65,36.66,69751.0,33.8078,33.817,33.7433,33.7525,69751.0
2022-05-06 14:10:00,36.66,36.75,36.64,36.73,76411.0,33.7525,33.8354,33.7341,33.817,76411.0
2022-05-06 14:15:00,36.74,36.79,36.72,36.73,36444.0,33.8262,33.8722,33.8078,33.817,36444.0
2022-05-06 14:20:00,36.72,36.74,36.69,36.72,30897.0,33.8078,33.8262,33.7802,33.8078,30897.0
2022-05-06 14:25:00,36.71,36.73,36.65,36.71,66684.0,33.7986,33.817,33.7433,33.7986,66684.0
2022-05-06 14:30:00,36.72,36.76,36.67,36.72,50071.0,33.8078,33.8446,33.7617,33.8078,50071.0
2022-05-06 14:35:00,36.72,36.74,36.69,36.73,63244.0,33.8078,33.8262,33.7802,33.817,63244.0
2022-05-06 14:40:00,36.74,36.79,36.73,36.73,28764.0,33.8262,33.8722,33.817,33.817,28764.0
2022-05-06 14:45:00,36.73,36.78,36.71,36.77,45735.0,33.817,33.863,33.7986,33.8538,45735.0
2022-05-06 14:50:00,36.77,36.88,36.76,36.87,42036.0,33.8538,33.9551,33.8446,33.9459,42036.0
2022-05-06 14:55:00,36.87,36.9,36.79,36.79,37907.0,33.9459,33.9735,33.8722,33.8722,37907.0
2022-05-06 15:00:00,36.8,36.84,36.74,36.84,35687.0,33.8814,33.9183,33.8262,33.9183,35687.0
2022-05-06 15:05:00,36.82,36.84,36.71,36.74,173239.0,33.8998,33.9183,33.7986,33.8262,173239.0
2022-05-06 15:10:00,36.74,36.76,36.72,36.72,37702.0,33.8262,33.8446,33.8078,33.8078,37702.0
2022-05-06 15:15:00,36.73,36.74,36.66,36.73,64682.0,33.817,33.8262,33.7525,33.817,64682.0
2022-05-06 15:20:00,36.73,36.73,36.66,36.66,37545.0,33.817,33.817,33.7525,33.7525,37545.0
2022-05-06 15:25:00,36.66,36.75,36.64,36.7,68429.0,33.7525,33.8354,33.7341,33.7894,68429.0
2022-05-06 15:30:00,36.7,36.84,36.69,36.84,193339.0,33.7894,33.9183,33.7802,33.9183,193339.0
2022-05-06 15:35:00,36.84,37.0,36.84,37.0,103377.0,33.9183,34.0656,33.9183,34.0656,103377.0
2022-05-06 15:40:00,37.0,37.0,36.92,36.93,95239.0,34.0656,34.0656,33.9919,34.0011,95239.0
2022-05-06 15:45:00,36.93,37.05,36.9,36.99,156748.0,34.0011,34.1116,33.9735,34.0564,156748.0
2022-05-06 15:50:00,37.0,37.03,36.94,36.94,280727.0,34.0656,34.0932,34.0103,34.0103,280727.0
2022-05-06 15:55:00,36.94,37.0,36.92,36.95,439159.0,34.0103,34.0656,33.9919,34.0195,439159.0
2022-05-09 09:30:00,36.9,36.96,36.7,36.71,70303.0,33.9735,34.0287,33.7894,33.7986,70303.0
2022-05-09 09:35:00,36.71,36.89,36.65,36.89,92395.0,33.7986,33.9643,33.7433,33.9643,92395.0
2022-05-09 09:40:00,36.88,36.91,36.74,36.89,87025.0,33.9551,33.9827,33.8262,33.9643,87025.0
2022-05-09 09:45:00,36.87,36.9,36.77,36.84,44327.0,33.9459,33.9735,33.8538,33.9183,44327.0
2022-05-09 09:50:00,36.82,37.02,36.79,37.0,54545.0,33.8998,34.084,33.8722,34.0656,54545.0
2022-05-09 09:55:00,37.0,37.16,37.0,37.16,62225.0,34.0656,34.2129,34.0656,34.2129,62225.0
2022-05-09 10:00:00,37.16,37.21,37.1,37.16,81860.0,34.2129,34.2589,34.1576,34.2129,81860.0
2022-05-09 10:05:00,37.18,37.21,37.02,37.04,40771.0,34.2313,34.2589,34.084,34.1024,40771.0
2022-05-09 10:10:00,37.04,37.14,37.01,37.02,88137.0,34.1024,34.1945,34.0748,34.084,88137.0
2022-05-09 10:15:00,37.02,37.05,36.99,37.01,47270.0,34.084,34.1116,34.0564,34.0748,47270.0
2022-05-09 10:20:00,37.01,37.12,36.97,37.08,202653.0,34.0748,34.1761,34.038,34.1392,202653.0
2022-05-09 10:25:00,37.08,37.11,37.01,37.05,108408.0,34.1392,34.1668,34.0748,34.1116,108408.0
2022-05-09 10:30:00,37.05,37.28,37.04,37.27,520367.0,34.1116,34.3234,34.1024,34.3142,520367.0
2022-05-09 10:35:00,37.26,37.26,37.11,37.13,78079.0,34.305,34.305,34.1668,34.1853,78079.0
2022-05-09 10:40:00,37.12,37.21,37.11,37.19,125881.0,34.1761,34.2589,34.1668,34.2405,125881.0
2022-05-09 10:45:00,37.2,37.33,37.19,37.23,176659.0,34.2497,34.3694,34.2405,34.2773,176659.0
2022-05-09 10:50:00,37.23,37.34,37.22,37.27,172329.0,34.2773,34.3786,34.2681,34.3142,172329.0
2022-05-09 10:55:00,37.26,37.29,37.16,37.21,76099.0,34.305,34.3326,34.2129,34.2589,76099.0
2022-05-09 11:00:00,37.2,37.31,37.17,37.28,47686.0,34.2497,34.351,34.2221,34.3234,47686.0
2022-05-09 11:05:00,37.27,37.41,37.26,37.38,37976.0,34.3142,34.4431,34.305,34.4154,37976.0
2022-05-09 11:10:00,37.39,37.39,37.28,37.29,44584.0,34.4246,34.4246,34.3234,34.3326,44584.0
2022-05-09 11:15:00,37.29,37.33,37.27,37.3,51723.0,34.3326,34.3694,34.3142,34.3418,51723.0
2022-05-09 11:20:00,37.3,37.33,37.25,37.26,49040.0,34.3418,34.3694,34.2957,34.305,49040.0
2022-05-09 11:25:00,37.25,37.27,37.19,37.2,25101.0,34.2957,34.3142,34.2405,34.2497,25101.0
2022-05-09 11:30:00,37.2,37.2,37.14,37.18,24286.0,34.2497,34.2497,34.1945,34.2313,24286.0
2022-05-09 11:35:00,37.18,37.27,37.18,37.27,34534.0,34.2313,34.3142,34.2313,34.3142,34534.0
2022-05-09 11:40:00,37.28,37.32,37.24,37.28,50094.0,34.3234,34.3602,34.2865,34.3234,50094.0
2022-05-09 11:45:00,37.29,37.31,37.26,37.29,42096.0,34.3326,34.351,34.305,34.3326,42096.0
2022-05-09 11:50:00,37.29,37.38,37.28,37.34,61959.0,34.3326,34.4154,34.3234,34.3786,61959.0
2022-05-09 11:55:00,37.34,37.43,37.31,37.42,62313.0,34.3786,34.4615,34.351,34.4523,62313.0
2022-05-09 12:00:00,37.42,37.42,37.31,37.32,51351.0,34.4523,34.4523,34.351,34.3602,51351.0
2022-05-09 12:05:00,37.32,37.42,37.3,37.4,69541.0,34.3602,34.4523,34.3418,34.4338,69541.0
2022-05-09 12:10:00,37.4,37.45,37.39,37.44,60791.0,34.4338,34.4799,34.4246,34.4707,60791.0
2022-05-09 12:15:00,37.44,37.5,37.41,37.41,47002.0,34.4707,34.5259,34.4431,34.4431,47002.0
2022-05-09 12:20:00,37.41,37.41,37.33,37.38,71197.0,34.4431,34.4431,34.3694,34.4154,71197.0
2022-05-09 12:25:00,37.38,37.38,37.26,37.32,56473.0,34.4154,34.4154,34.305,34.3602,56473.0
2022-05-09 12:30:00,37.32,37.36,37.28,37.34,49188.0,34.3602,34.397,34.3234,34.3786,49188.0
2022-05-09 12:35:00,37.33,37.37,37.31,37.32,32718.0,34.3694,34.4062,34.351,34.3602,32718.0
2022-05-09 12:40:00,37.32,37.33,37.28,37.3,25930.0,34.3602,34.3694,34.3234,34.3418,25930.0
2022-05-09 12:45:00,37.3,37.31,37.27,37.3,24891.0,34.3418,34.351,34.3142,34.3418,24891.0
2022-05-09 12:50:00,37.3,37.31,37.25,37.27,20065.0,34.3418,34.351,34.2957,34.3142,20065.0
2022-05-09 12:55:00,37.27,37.3,37.26,37.27,32490.0,34.3142,34.3418,34.305,34.3142,32490.0
2022-05-09 13:00:00,37.26,37.33,37.25,37.31,26942.0,34.305,34.3694,34.2957,34.351,26942.0
2022-05-09 13:05:00,37.32,37.37,37.32,37.35,24327.0,34.3602,34.4062,34.3602,34.3878,24327.0
2022-05-09 13:10:00,37.35,37.37,37.33,37.35,40142.0,34.3878,34.4062,34.3694,34.3878,40142.0
2022-05-09 13:15:00,37.36,37.45,37.36,37.45,29733.0,34.397,34.4799,34.397,34.4799,29733.0
2022-05-09 13:20:00,37.44,37.46,37.41,37.43,27766.0,34.4707,34.4891,34.4431,34.4615,27766.0
2022-05-09 13:25:00,37.44,37.52,37.43,37.52,43350.0,34.4707,34.5443,34.4615,34.5443,43350.0
2022-05-09 13:30:00,37.52,37.56,37.4,37.41,58467.0,34.5443,34.5812,34.4338,34.4431,58467.0
2022-05-09 13:35:00,37.41,37.42,37.37,37.4,64443.0,34.4431,34.4523,34.4062,34.4338,64443.0
2022-05-09 13:40:00,37.4,37.49,37.39,37.47,74400.0,34.4338,34.5167,34.4246,34.4983,74400.0
2022-05-09 13:45:00,37.47,37.51,37.46,37.47,66231.0,34.4983,34.5351,34.4891,34.4983,66231.0
2022-05-09 13:50:00,37.47,37.47,37.36,37.4,53174.0,34.4983,34.4983,34.397,34.4338,53174.0
2022-05-09 13:55:00,37.39,37.45,37.38,37.43,48237.0,34.4246,34.4799,34.4154,34.4615,48237.0
2022-05-09 14:00:00,37.43,37.52,37.43,37.49,66505.0,34.4615,34.5443,34.4615,34.5167,66505.0
2022-05-09 14:05:00,37.48,37.51,37.46,37.48,27763.0,34.5075,34.5351,34.4891,34.5075,27763.0
2022-05-09 14:10:00,37.47,37.53,37.46,37.49,25432.0,34.4983,34.5535,34.4891,34.5167,25432.0
2022-05-09 14:15:00,37.5,37.51,37.47,37.5,45479.0,34.5259,34.5351,34.4983,34.5259,45479.0
2022-05-09 14:20:00,37.5,37.5,37.42,37.43,30016.0,34.5259,34.5259,34.4523,34.4615,30016.0
2022-05-09 14:25:00,37.42,37.44,37.39,37.42,42681.0,34.4523,34.4707,34.4246,34.4523,42681.0
2022-05-09 14:30:00,37.41,37.41,37.25,37.32,208317.0,34.4431,34.4431,34.2957,34.3602,208317.0
2022-05-09 14:35:00,37.33,37.39,37.32,37.36,37920.0,34.3694,34.4246,34.3602,34.397,37920.0
2022-05-09 14:40:00,37.35,37.4,37.33,37.37,33157.0,34.3878,34.4338,34.3694,34.4062,33157.0
2022-05-09 14:45:00,37.38,37.42,37.36,37.38,27719.0,34.4154,34.4523,34.397,34.4154,27719.0
2022-05-09 14:50:00,37.37,37.39,37.3,37.39,46909.0,34.4062,34.4246,34.3418,34.4246,46909.0
2022-05-09 14:55:00,37.39,37.43,37.37,37.39,35822.0,34.4246,34.4615,34.4062,34.4246,35822.0
2022-05-09 15:00:00,37.4,37.44,37.36,37.38,48228.0,34.4338,34.4707,34.397,34.4154,48228.0
2022-05-09 15:05:00,37.37,37.43,37.33,37.35,56792.0,34.4062,34.4615,34.3694,34.3878,56792.0
2022-05-09 15:10:00,37.35,37.5,37.34,37.49,91295.0,34.3878,34.5259,34.3786,34.5167,91295.0
2022-05-09 15:15:00,37.49,37.49,37.34,37.37,45044.0,34.5167,34.5167,34.3786,34.4062,45044.0
2022-05-09 15:20:00,37.37,37.37,37.27,37.28,57999.0,34.4062,34.4062,34.3142,34.3234,57999.0
2022-05-09 15:25:00,37.27,37.28,37.23,37.27,65569.0,34.3142,34.3234,34.2773,34.3142,65569.0
2022-05-09 15:30:00,37.27,37.28,37.19,37.24,112977.0,34.3142,34.3234,34.2405,34.2865,112977.0
2022-05-09 15:35:00,37.25,37.31,37.23,37.3,99180.0,34.2957,34.351,34.2773,34.3418,99180.0
2022-05-09 15:40:00,37.29,37.29,37.2,37.24,109389.0,34.3326,34.3326,34.2497,34.2865,109389.0
2022-05-09 15:45:00,37.24,37.25,37.17,37.19,185282.0,34.2865,34.2957,34.2221,34.2405,185282.0
2022-05-09 15:50:00,37.19,37.2,37.06,37.13,373479.0,34.2405,34.2497,34.1208,34.1853,373479.0
2022-05-09 15:55:00,37.12,37.27,37.11,37.15,787474.0,34.1761,34.3142,34.1668,34.2037,787474.0
2022-05-10 09:30:00,37.45,37.53,37.37,37.5,105535.0,34.4799,34.5535,34.4062,34.5259,105535.0
2022-05-10 09:35:00,37.5,37.67,37.48,37.59,48523.0,34.5259,34.6824,34.5075,34.6088,48523.0
2022-05-10 09:40:00,37.6,37.64,37.53,37.61,56152.0,34.618,34.6548,34.5535,34.6272,56152.0
2022-05-10 09:45:00,37.62,37.64,37.5,37.56,54056.0,34.6364,34.6548,34.5259,34.5812,54056.0
2022-05-10 09:50:00,37.55,37.57,37.4,37.4,48701.0,34.572,34.5904,34.4338,34.4338,48701.0
2022-05-10 09:55:00,37.38,37.4,37.25,37.34,120390.0,34.4154,34.4338,34.2957,34.3786,120390.0
2022-05-10 10:00:00,37.34,37.35,37.17,37.19,37729.0,34.3786,34.3878,34.2221,34.2405,37729.0
2022-05-10 10:05:00,37.2,37.21,37.08,37.11,55684.0,34.2497,34.2589,34.1392,34.1668,55684.0
2022-05-10 10:10:00,37.1,37.16,37.01,37.04,49795.0,34.1576,34.2129,34.0748,34.1024,49795.0
2022-05-10 10:15:00,37.04,37.09,36.97,37.0,58734.0,34.1024,34.1484,34.038,34.0656,58734.0
2022-05-10 10:20:00,36.99,37.03,36.97,37.01,35659.0,34.0564,34.0932,34.038,34.0748,35659.0
2022-05-10 10:25:00,37.01,37.06,36.99,37.0,43455.0,34.0748,34.1208,34.0564,34.0656,43455.0
2022-05-10 10:30:00,37.01,37.06,36.96,37.05,40079.0,34.0748,34.1208,34.0287,34.1116,40079.0
2022-05-10 10:35:00,37.05,37.08,36.98,36.98,25103.0,34.1116,34.1392,34.0472,34.0472,25103.0
2022-05-10 10:40:00,36.98,37.04,36.96,37.02,39253.0,34.0472,34.1024,34.0287,34.084,39253.0
2022-05-10 10:45:00,37.02,37.05,36.97,36.98,41011.0,34.084,34.1116,34.038,34.0472,41011.0
2022-05-10 10:50:00,36.97,37.07,36.95,37.02,44610.0,34.038,34.13,34.0195,34.084,44610.0
2022-05-10 10:55:00,37.02,37.06,37.0,37.02,34645.0,34.084,34.1208,34.0656,34.084,34645.0
2022-05-10 11:00:00,37.01,37.11,36.99,37.03,46283.0,34.0748,34.1668,34.0564,34.0932,46283.0
2022-05-10 11:05:00,37.04,37.04,36.95,37.0,43109.0,34.1024,34.1024,34.0195,34.0656,43109.0
2022-05-10 11:10:00,36.99,37.04,36.91,36.91,41131.0,34.0564,34.1024,33.9827,33.9827,41131.0
2022-05-10 11:15:00,36.91,37.0,36.81,37.0,51410.0,33.9827,34.0656,33.8906,34.0656,51410.0
2022-05-10 11:20:00,37.01,37.04,36.96,36.98,36165.0,34.0748,34.1024,34.0287,34.0472,36165.0
2022-05-10 11:25:00,36.98,37.02,36.91,36.99,53512.0,34.0472,34.084,33.9827,34.0564,53512.0
2022-05-10 11:30:00,36.98,36.99,36.82,36.89,43727.0,34.0472,34.0564,33.8998,33.9643,43727.0
2022-05-10 11:35:00,36.9,36.93,36.82,36.91,76489.0,33.9735,34.0011,33.8998,33.9827,76489.0
2022-05-10 11:40:00,36.91,36.93,36.84,36.87,62973.0,33.9827,34.0011,33.9183,33.9459,62973.0
2022-05-10 11:45:00,36.87,36.87,36.78,36.81,75277.0,33.9459,33.9459,33.863,33.8906,75277.0
2022-05-10 11:50:00,36.81,36.84,36.77,36.83,44647.0,33.8906,33.9183,33.8538,33.9091,44647.0
2022-05-10 11:55:00,36.82,36.86,36.74,36.82,33215.0,33.8998,33.9367,33.8262,33.8998,33215.0
2022-05-10 12:00:00,36.83,36.89,36.81,36.88,39203.0,33.9091,33.9643,33.8906,33.9551,39203.0
2022-05-10 12:05:00,36.89,36.9,36.73,36.75,48302.0,33.9643,33.9735,33.817,33.8354,48302.0
2022-05-10 12:10:00,36.75,36.85,36.74,36.79,40669.0,33.8354,33.9275,33.8262,33.8722,40669.0
2022-05-10 12:15:00,36.78,36.82,36.74,36.77,32249.0,33.863,33.8998,33.8262,33.8538,32249.0
2022-05-10 12:20:00,36.76,36.8,36.74,36.75,19523.0,33.8446,33.8814,33.8262,33.8354,19523.0
2022-05-10 12:25:00,36.76,36.78,36.69,36.71,29422.0,33.8446,33.863,33.7802,33.7986,29422.0
2022-05-10 12:30:00,36.72,36.75,36.62,36.67,34481.0,33.8078,33.8354,33.7157,33.7617,34481.0
2022-05-10 12:35:00,36.65,36.72,36.65,36.71,36804.0,33.7433,33.8078,33.7433,33.7986,36804.0
2022-05-10 12:40:00,36.7,36.75,36.68,36.71,35260.0,33.7894,33.8354,33.771,33.7986,35260.0
2022-05-10 12:45:00,36.71,36.78,36.69,36.76,40417.0,33.7986,33.863,33.7802,33.8446,40417.0
2022-05-10 12:50:00,36.75,36.75,36.67,36.69,20056.0,33.8354,33.8354,33.7617,33.7802,20056.0
2022-05-10 12:55:00,36.69,36.79,36.69,36.76,23268.0,33.7802,33.8722,33.7802,33.8446,23268.0
2022-05-10 13:00:00,36.75,36.89,36.74,36.86,42629.0,33.8354,33.9643,33.8262,33.9367,42629.0
2022-05-10 13:05:00,36.86,36.89,36.85,36.86,31564.0,33.9367,33.9643,33.9275,33.9367,31564.0
2022-05-10 13:10:00,36.85,36.85,36.77,36.83,31335.0,33.9275,33.9275,33.8538,33.9091,31335.0
2022-05-10 13:15:00,36.84,36.84,36.76,36.78,25865.0,33.9183,33.9183,33.8446,33.863,25865.0
2022-05-10 13:20:00,36.79,36.86,36.78,36.82,29056.0,33.8722,33.9367,33.863,33.8998,29056.0
2022-05-10 13:25:00,36.83,36.87,36.79,36.87,52267.0,33.9091,33.9459,33.8722,33.9459,52267.0
2022-05-10 13:30:00,36.87,36.91,36.84,36.9,48352.0,33.9459,33.9827,33.9183,33.9735,48352.0
2022-05-10 13:35:00,36.91,37.0,36.91,36.93,56324.0,33.9827,34.0656,33.9827,34.0011,56324.0
2022-05-10 13:40:00,36.93,37.0,36.92,36.96,140699.0,34.0011,34.0656,33.9919,34.0287,140699.0
2022-05-10 13:45:00,36.97,37.04,36.94,37.0,36256.0,34.038,34.1024,34.0103,34.0656,36256.0
2022-05-10 13:50:00,37.0,37.02,36.96,36.98,30160.0,34.0656,34.084,34.0287,34.0472,30160.0
2022-05-10 13:55:00,36.98,37.02,36.96,37.02,35304.0,34.0472,34.084,34.0287,34.084,35304.0
2022-05-10 14:00:00,37.02,37.05,36.98,37.02,40709.0,34.084,34.1116,34.0472,34.084,40709.0
2022-05-10 14:05:00,37.03,37.03,36.92,36.92,43047.0,34.0932,34.0932,33.9919,33.9919,43047.0
2022-05-10 14:10:00,36.91,36.92,36.82,36.91,46878.0,33.9827,33.9919,33.8998,33.9827,46878.0
2022-05-10 14:15:00,36.91,36.91,36.78,36.84,62806.0,33.9827,33.9827,33.863,33.9183,62806.0
2022-05-10 14:20:00,36.84,36.86,36.76,36.77,48029.0,33.9183,33.9367,33.8446,33.8538,48029.0
2022-05-10 14:25:00,36.77,36.78,36.69,36.72,43233.0,33.8538,33.863,33.7802,33.8078,43233.0
2022-05-10 14:30:00,36.72,36.75,36.69,36.71,47516.0,33.8078,33.8354,33.7802,33.7986,47516.0
2022-05-10 14:35:00,36.72,36.77,36.67,36.68,40097.0,33.8078,33.8538,33.7617,33.771,40097.0
2022-05-10 14:40:00,36.67,36.79,36.63,36.77,59938.0,33.7617,33.8722,33.7249,33.8538,59938.0
2022-05-10 14:45:00,36.77,36.77,36.64,36.67,43346.0,33.8538,33.8538,33.7341,33.7617,43346.0
2022-05-10 14:50:00,36.66,36.71,36.64,36.67,39491.0,33.7525,33.7986,33.7341,33.7617,39491.0
2022-05-10 14:55:00,36.68,36.69,36.62,36.65,39641.0,33.771,33.7802,33.7157,33.7433,39641.0
2022-05-10 15:00:00,36.65,36.71,36.64,36.68,51189.0,33.7433,33.7986,33.7341,33.771,51189.0
2022-05-10 15:05:00,36.68,36.74,36.67,36.68,52468.0,33.771,33.8262,33.7617,33.771,52468.0
2022-05-10 15:10:00,36.68,36.76,36.67,36.75,63140.0,33.771,33.8446,33.7617,33.8354,63140.0
2022-05-10 15:15:00,36.75,36.82,36.72,36.82,77606.0,33.8354,33.8998,33.8078,33.8998,77606.0
2022-05-10 15:20:00,36.81,36.82,36.72,36.73,109940.0,33.8906,33.8998,33.8078,33.817,109940.0
2022-05-10 15:25:00,36.74,36.77,36.68,36.7,72643.0,33.8262,33.8538,33.771,33.7894,72643.0
2022-05-10 15:30:00,36.7,36.75,36.66,36.73,72602.0,33.7894,33.8354,33.7525,33.817,72602.0
2022-05-10 15:35:00,36.73,36.82,36.72,36.79,72044.0,33.817,33.8998,33.8078,33.8722,72044.0
2022-05-10 15:40:00,36.79,36.85,36.75,36.8,97127.0,33.8722,33.9275,33.8354,33.8814,97127.0
2022-05-10 15:45:00,36.8,36.9,36.79,36.88,134338.0,33.8814,33.9735,33.8722,33.9551,134338.0
2022-05-10 15:50:00,36.87,37.01,36.83,36.99,315616.0,33.9459,34.0748,33.9091,34.0564,315616.0
2022-05-10 15:55:00,37.0,37.02,36.94,37.02,539082.0,34.0656,34.084,34.0103,34.084,539082.0
2022-05-11 09:30:00,36.71,37.05,36.71,36.95,107597.0,33.7986,34.1116,33.7986,34.0195,107597.0
2022-05-11 09:35:00,36.91,37.08,36.91,37.08,44790.0,33.9827,34.1392,33.9827,34.1392,44790.0
2022-05-11 09:40:00,37.07,37.31,37.06,37.3,72086.0,34.13,34.351,34.1208,34.3418,72086.0
2022-05-11 09:45:00,37.3,37.41,37.27,37.3,74568.0,34.3418,34.4431,34.3142,34.3418,74568.0
2022-05-11 09:50:00,37.3,37.38,37.24,37.36,60583.0,34.3418,34.4154,34.2865,34.397,60583.0
2022-05-11 09:55:00,37.35,37.46,37.32,37.46,33843.0,34.3878,34.4891,34.3602,34.4891,33843.0
2022-05-11 10:00:00,37.46,37.6,37.44,37.59,57793.0,34.4891,34.618,34.4707,34.6088,57793.0
2022-05-11 10:05:00,37.59,37.64,37.49,37.49,43414.0,34.6088,34.6548,34.5167,34.5167,43414.0
2022-05-11 10:10:00,37.5,37.58,37.46,37.52,47655.0,34.5259,34.5996,34.4891,34.5443,47655.0
2022-05-11 10:15:00,37.52,37.6,37.49,37.59,48266.0,34.5443,34.618,34.5167,34.6088,48266.0
2022-05-11 10:20:00,37.59,37.7,37.58,37.67,59408.0,34.6088,34.7101,34.5996,34.6824,59408.0
2022-05-11 10:25:00,37.67,37.75,37.62,37.74,38528.0,34.6824,34.7561,34.6364,34.7469,38528.0
2022-05-11 10:30:00,37.73,37.75,37.66,37.72,47244.0,34.7377,34.7561,34.6732,34.7285,47244.0
2022-05-11 10:35:00,37.72,37.83,37.68,37.79,60090.0,34.7285,34.8297,34.6916,34.7929,60090.0
2022-05-11 10:40:00,37.8,37.88,37.79,37.84,53518.0,34.8021,34.8758,34.7929,34.839,53518.0
2022-05-11 10:45:00,37.84,37.94,37.83,37.87,45070.0,34.839,34.931,34.8297,34.8666,45070.0
2022-05-11 10:50:00,37.87,37.87,37.73,37.75,52935.0,34.8666,34.8666,34.7377,34.7561,52935.0
2022-05-11 10:55:00,37.75,37.8,37.72,37.77,41202.0,34.7561,34.8021,34.7285,34.7745,41202.0
2022-05-11 11:00:00,37.77,37.8,37.67,37.72,33955.0,34.7745,34.8021,34.6824,34.7285,33955.0
2022-05-11 11:05:00,37.73,37.8,37.68,37.79,34551.0,34.7377,34.8021,34.6916,34.7929,34551.0
2022-05-11 11:10:00,37.8,37.9,37.78,37.9,29351.0,34.8021,34.8942,34.7837,34.8942,29351.0
2022-05-11 11:15:00,37.89,37.92,37.77,37.81,47858.0,34.885,34.9126,34.7745,34.8113,47858.0
2022-05-11 11:20:00,37.83,37.92,37.82,37.9,55506.0,34.8297,34.9126,34.8205,34.8942,55506.0
2022-05-11 11:25:00,37.9,37.93,37.84,37.87,49820.0,34.8942,34.9218,34.839,34.8666,49820.0
2022-05-11 11:30:00,37.86,37.92,37.84,37.88,41380.0,34.8574,34.9126,34.839,34.8758,41380.0
2022-05-11 11:35:00,37.88,37.98,37.87,37.97,71196.0,34.8758,34.9678,34.8666,34.9586,71196.0
2022-05-11 11:40:00,37.98,38.01,37.93,37.94,45243.0,34.9678,34.9955,34.9218,34.931,45243.0
2022-05-11 11:45:00,37.94,37.95,37.87,37.88,56311.0,34.931,34.9402,34.8666,34.8758,56311.0
2022-05-11 11:50:00,37.88,37.92,37.78,37.8,76573.0,34.8758,34.9126,34.7837,34.8021,76573.0
2022-05-11 11:55:00,37.8,37.81,37.76,37.79,40658.0,34.8021,34.8113,34.7653,34.7929,40658.0
2022-05-11 12:00:00,37.78,37.79,37.69,37.74,39860.0,34.7837,34.7929,34.7008,34.7469,39860.0
2022-05-11 12:05:00,37.74,37.84,37.74,37.77,40723.0,34.7469,34.839,34.7469,34.7745,40723.0
2022-05-11 12:10:00,37.77,37.81,37.73,37.8,28412.0,34.7745,34.8113,34.7377,34.8021,28412.0
2022-05-11 12:15:00,37.79,37.8,37.72,37.73,90644.0,34.7929,34.8021,34.7285,34.7377,90644.0
2022-05-11 12:20:00,37.72,37.84,37.71,37.82,47258.0,34.7285,34.839,34.7193,34.8205,47258.0
2022-05-11 12:25:00,37.81,37.83,37.58,37.59,101876.0,34.8113,34.8297,34.5996,34.6088,101876.0
2022-05-11 12:30:00,37.59,37.59,37.55,37.57,43529.0,34.6088,34.6088,34.572,34.5904,43529.0
2022-05-11 12:35:00,37.58,37.64,37.57,37.62,53023.0,34.5996,34.6548,34.5904,34.6364,53023.0
2022-05-11 12:40:00,37.61,37.65,37.59,37.63,30863.0,34.6272,34.664,34.6088,34.6456,30863.0
2022-05-11 12:45:00,37.63,37.69,37.59,37.69,48315.0,34.6456,34.7008,34.6088,34.7008,48315.0
2022-05-11 12:50:00,37.68,37.69,37.57,37.57,40797.0,34.6916,34.7008,34.5904,34.5904,40797.0
2022-05-11 12:55:00,37.57,37.61,37.56,37.6,33959.0,34.5904,34.6272,34.5812,34.618,33959.0
2022-05-11 13:00:00,37.59,37.6,37.52,37.52,50953.0,34.6088,34.618,34.5443,34.5443,50953.0
2022-05-11 13:05:00,37.52,37.52,37.43,37.47,41153.0,34.5443,34.5443,34.4615,34.4983,41153.0
2022-05-11 13:10:00,37.47,37.57,37.47,37.57,24262.0,34.4983,34.5904,34.4983,34.5904,24262.0
2022-05-11 13:15:00,37.57,37.61,37.53,37.55,44770.0,34.5904,34.6272,34.5535,34.572,44770.0
2022-05-11 13:20:00,37.55,37.6,37.49,37.59,46783.0,34.572,34.618,34.5167,34.6088,46783.0
2022-05-11 13:25:00,37.59,37.61,37.5,37.51,44479.0,34.6088,34.6272,34.5259,34.5351,44479.0
2022-05-11 13:30:00,37.51,37.59,37.48,37.59,55293.0,34.5351,34.6088,34.5075,34.6088,55293.0
2022-05-11 13:35:00,37.58,37.6,37.53,37.54,37696.0,34.5996,34.618,34.5535,34.5627,37696.0
2022-05-11 13:40:00,37.54,37.57,37.49,37.5,43610.0,34.5627,34.5904,34.5167,34.5259,43610.0
2022-05-11 13:45:00,37.5,37.52,37.46,37.51,36165.0,34.5259,34.5443,34.4891,34.5351,36165.0
2022-05-11 13:50:00,37.51,37.54,37.46,37.48,37929.0,34.5351,34.5627,34.4891,34.5075,37929.0
2022-05-11 13:55:00,37.49,37.51,37.42,37.45,31182.0,34.5167,34.5351,34.4523,34.4799,31182.0
2022-05-11 14:00:00,37.45,37.51,37.43,37.49,51753.0,34.4799,34.5351,34.4615,34.5167,51753.0
2022-05-11 14:05:00,37.49,37.49,37.41,37.44,45875.0,34.5167,34.5167,34.4431,34.4707,45875.0
2022-05-11 14:10:00,37.43,37.54,37.42,37.54,41836.0,34.4615,34.5627,34.4523,34.5627,41836.0
2022-05-11 14:15:00,37.54,37.62,37.53,37.6,59767.0,34.5627,34.6364,34.5535,34.618,59767.0
2022-05-11 14:20:00,37.6,37.6,37.5,37.57,69274.0,34.618,34.618,34.5259,34.5904,69274.0
2022-05-11 14:25:00,37.58,37.65,37.57,37.58,45236.0,34.5996,34.664,34.5904,34.5996,45236.0
2022-05-11 14:30:00,37.58,37.65,37.55,37.65,46986.0,34.5996,34.664,34.572,34.664,46986.0
2022-05-11 14:35:00,37.64,37.71,37.63,37.7,54757.0,34.6548,34.7193,34.6456,34.7101,54757.0
2022-05-11 14:40:00,37.7,37.75,37.67,37.74,50377.0,34.7101,34.7561,34.6824,34.7469,50377.0
2022-05-11 14:45:00,37.74,37.76,37.68,37.69,46334.0,34.7469,34.7653,34.6916,34.7008,46334.0
2022-05-11 14:50:00,37.69,37.71,37.61,37.64,34722.0,34.7008,34.7193,34.6272,34.6548,34722.0
2022-05-11 14:55:00,37.64,37.66,37.58,37.61,46880.0,34.6548,34.6732,34.5996,34.6272,46880.0
2022-05-11 15:00:00,37.6,37.63,37.54,37.55,53768.0,34.618,34.6456,34.5627,34.572,53768.0
2022-05-11 15:05:00,37.54,37.6,37.46,37.59,86422.0,34.5627,34.618,34.4891,34.6088,86422.0
2022-05-11 15:10:00,37.59,37.61,37.49,37.5,208252.0,34.6088,34.6272,34.5167,34.5259,208252.0
2022-05-11 15:15:00,37.49,37.55,37.43,37.53,80505.0,34.5167,34.572,34.4615,34.5535,80505.0
2022-05-11 15:20:00,37.52,37.56,37.5,37.53,56426.0,34.5443,34.5812,34.5259,34.5535,56426.0
2022-05-11 15:25:00,37.54,37.58,37.47,37.48,104233.0,34.5627,34.5996,34.4983,34.5075,104233.0
2022-05-11 15:30:00,37.5,37.51,37.41,37.42,134344.0,34.5259,34.5351,34.4431,34.4523,134344.0
2022-05-11 15:35:00,37.42,37.42,37.33,37.34,107706.0,34.4523,34.4523,34.3694,34.3786,107706.0
2022-05-11 15:40:00,37.34,37.38,37.34,37.37,127597.0,34.3786,34.4154,34.3786,34.4062,127597.0
2022-05-11 15:45:00,37.37,37.41,37.32,37.39,174242.0,34.4062,34.4431,34.3602,34.4246,174242.0
2022-05-11 15:50:00,37.39,37.43,37.34,37.38,296070.0,34.4246,34.4615,34.3786,34.4154,296070.0
2022-05-11 15:55:00,37.38,37.44,37.36,37.42,523027.0,34.4154,34.4707,34.397,34.4523,523027.0
2022-05-12 09:30:00,37.43,37.51,37.16,37.19,114741.0,34.4615,34.5351,34.2129,34.2405,114741.0
2022-05-12 09:35:00,37.22,37.32,37.15,37.31,172734.0,34.2681,34.3602,34.2037,34.351,172734.0
2022-05-12 09:40:00,37.33,37.34,37.13,37.14,102814.0,34.3694,34.3786,34.1853,34.1945,102814.0
2022-05-12 09:45:00,37.11,37.21,37.03,37.21,253549.0,34.1668,34.2589,34.0932,34.2589,253549.0
2022-05-12 09:50:00,37.21,37.38,37.1,37.33,80339.0,34.2589,34.4154,34.1576,34.3694,80339.0
2022-05-12 09:55:00,37.33,37.41,37.22,37.34,40715.0,34.3694,34.4431,34.2681,34.3786,40715.0
2022-05-12 10:00:00,37.34,37.39,37.26,37.29,49699.0,34.3786,34.4246,34.305,34.3326,49699.0
2022-05-12 10:05:00,37.29,37.36,37.26,37.32,48362.0,34.3326,34.397,34.305,34.3602,48362.0
2022-05-12 10:10:00,37.31,37.31,37.17,37.27,91909.0,34.351,34.351,34.2221,34.3142,91909.0
2022-05-12 10:15:00,37.29,37.4,37.24,37.32,161256.0,34.3326,34.4338,34.2865,34.3602,161256.0
2022-05-12 10:20:00,37.31,37.4,37.22,37.39,55446.0,34.351,34.4338,34.2681,34.4246,55446.0
2022-05-12 10:25:00,37.38,37.43,37.21,37.21,53650.0,34.4154,34.4615,34.2589,34.2589,53650.0
2022-05-12 10:30:00,37.21,37.23,37.08,37.11,50884.0,34.2589,34.2773,34.1392,34.1668,50884.0
2022-05-12 10:35:00,37.09,37.25,37.08,37.22,29997.0,34.1484,34.2957,34.1392,34.2681,29997.0
2022-05-12 10:40:00,37.21,37.24,37.13,37.15,47449.0,34.2589,34.2865,34.1853,34.2037,47449.0
2022-05-12 10:45:00,37.15,37.23,37.14,37.15,20575.0,34.2037,34.2773,34.1945,34.2037,20575.0
2022-05-12 10:50:00,37.15,37.16,37.0,37.05,48963.0,34.2037,34.2129,34.0656,34.1116,48963.0
2022-05-12 10:55:00,37.05,37.17,37.03,37.14,48944.0,34.1116,34.2221,34.0932,34.1945,48944.0
2022-05-12 11:00:00,37.15,37.23,37.1,37.22,67587.0,34.2037,34.2773,34.1576,34.2681,67587.0
2022-05-12 11:05:00,37.23,37.26,37.2,37.23,21951.0,34.2773,34.305,34.2497,34.2773,21951.0
2022-05-12 11:10:00,37.23,37.24,37.13,37.13,41785.0,34.2773,34.2865,34.1853,34.1853,41785.0
2022-05-12 11:15:00,37.12,37.14,37.0,37.04,38630.0,34.1761,34.1945,34.0656,34.1024,38630.0
2022-05-12 11:20:00,37.04,37.09,37.03,37.07,20042.0,34.1024,34.1484,34.0932,34.13,20042.0
2022-05-12 11:25:00,37.08,37.09,36.99,37.02,24802.0,34.1392,34.1484,34.0564,34.084,24802.0
2022-05-12 11:30:00,37.02,37.03,36.95,36.99,192259.0,34.084,34.0932,34.0195,34.0564,192259.0
2022-05-12 11:35:00,36.99,37.12,36.99,37.12,42235.0,34.0564,34.1761,34.0564,34.1761,42235.0
2022-05-12 11:40:00,37.12,37.12,36.98,37.0,33087.0,34.1761,34.1761,34.0472,34.0656,33087.0
2022-05-12 11:45:00,36.99,37.0,36.89,36.89,40736.0,34.0564,34.0656,33.9643,33.9643,40736.0
2022-05-12 11:50:00,36.89,36.89,36.79,36.81,81196.0,33.9643,33.9643,33.8722,33.8906,81196.0
2022-05-12 11:55:00,36.8,36.84,36.74,36.75,71755.0,33.8814,33.9183,33.8262,33.8354,71755.0
2022-05-12 12:00:00,36.75,36.79,36.7,36.76,172314.0,33.8354,33.8722,33.7894,33.8446,172314.0
2022-05-12 12:05:00,36.76,36.81,36.75,36.79,93127.0,33.8446,33.8906,33.8354,33.8722,93127.0
2022-05-12 12:10:00,36.78,36.82,36.74,36.79,85619.0,33.863,33.8998,33.8262,33.8722,85619.0
2022-05-12 12:15:00,36.79,36.91,36.78,36.91,37986.0,33.8722,33.9827,33.863,33.9827,37986.0
2022-05-12 12:20:00,36.91,36.98,36.89,36.9,34667.0,33.9827,34.0472,33.9643,33.9735,34667.0
2022-05-12 12:25:00,36.9,36.93,36.89,36.91,25065.0,33.9735,34.0011,33.9643,33.9827,25065.0
2022-05-12 12:30:00,36.91,37.01,36.9,36.98,49406.0,33.9827,34.0748,33.9735,34.0472,49406.0
2022-05-12 12:35:00,36.98,37.02,36.96,37.0,50509.0,34.0472,34.084,34.0287,34.0656,50509.0
2022-05-12 12:40:00,37.0,37.02,36.92,37.02,49790.0,34.0656,34.084,33.9919,34.084,49790.0
2022-05-12 12:45:00,37.03,37.03,36.94,36.95,27721.0,34.0932,34.0932,34.0103,34.0195,27721.0
2022-05-12 12:50:00,36.96,36.99,36.94,36.97,34159.0,34.0287,34.0564,34.0103,34.038,34159.0
2022-05-12 12:55:00,36.97,37.01,36.92,36.93,42714.0,34.038,34.0748,33.9919,34.0011,42714.0
2022-05-12 13:00:00,36.93,36.95,36.87,36.88,31566.0,34.0011,34.0195,33.9459,33.9551,31566.0
2022-05-12 13:05:00,36.88,36.95,36.87,36.94,38443.0,33.9551,34.0195,33.9459,34.0103,38443.0
2022-05-12 13:10:00,36.93,37.01,36.93,36.94,34004.0,34.0011,34.0748,34.0011,34.0103,34004.0
2022-05-12 13:15:00,36.94,36.97,36.88,36.88,51534.0,34.0103,34.038,33.9551,33.9551,51534.0
2022-05-12 13:20:00,36.88,36.92,36.87,36.89,23848.0,33.9551,33.9919,33.9459,33.9643,23848.0
2022-05-12 13:25:00,36.89,36.93,36.88,36.92,50485.0,33.9643,34.0011,33.9551,33.9919,50485.0
2022-05-12 13:30:00,36.91,36.94,36.81,36.84,70368.0,33.9827,34.0103,33.8906,33.9183,70368.0
2022-05-12 13:35:00,36.84,36.87,36.8,36.83,75234.0,33.9183,33.9459,33.8814,33.9091,75234.0
2022-05-12 13:40:00,36.83,36.85,36.8,36.8,49911.0,33.9091,33.9275,33.8814,33.8814,49911.0
2022-05-12 13:45:00,36.8,36.82,36.68,36.7,71181.0,33.8814,33.8998,33.771,33.7894,71181.0
2022-05-12 13:50:00,36.7,36.78,36.7,36.76,69577.0,33.7894,33.863,33.7894,33.8446,69577.0
2022-05-12 13:55:00,36.77,36.82,36.76,36.77,65630.0,33.8538,33.8998,33.8446,33.8538,65630.0
2022-05-12 14:00:00,36.77,36.83,36.76,36.82,64910.0,33.8538,33.9091,33.8446,33.8998,64910.0
2022-05-12 14:05:00,36.81,36.81,36.77,36.8,111009.0,33.8906,33.8906,33.8538,33.8814,111009.0
2022-05-12 14:10:00,36.8,36.81,36.77,36.79,51210.0,33.8814,33.8906,33.8538,33.8722,51210.0
2022-05-12 14:15:00,36.79,36.84,36.78,36.84,53663.0,33.8722,33.9183,33.863,33.9183,53663.0
2022-05-12 14:20:00,36.83,36.85,36.76,36.77,70335.0,33.9091,33.9275,33.8446,33.8538,70335.0
2022-05-12 14:25:00,36.77,36.77,36.63,36.64,240195.0,33.8538,33.8538,33.7249,33.7341,240195.0
2022-05-12 14:30:00,36.64,36.69,36.62,36.68,104660.0,33.7341,33.7802,33.7157,33.771,104660.0
2022-05-12 14:35:00,36.67,36.72,36.6,36.63,149683.0,33.7617,33.8078,33.6973,33.7249,149683.0
2022-05-12 14:40:00,36.63,36.66,36.6,36.66,44387.0,33.7249,33.7525,33.6973,33.7525,44387.0
2022-05-12 14:45:00,36.65,36.71,36.64,36.69,61241.0,33.7433,33.7986,33.7341,33.7802,61241.0
2022-05-12 14:50:00,36.68,36.7,36.59,36.63,614002.0,33.771,33.7894,33.6881,33.7249,614002.0
2022-05-12 14:55:00,36.63,36.64,36.52,36.55,70927.0,33.7249,33.7341,33.6236,33.6513,70927.0
2022-05-12 15:00:00,36.55,36.66,36.54,36.64,802162.0,33.6513,33.7525,33.6421,33.7341,802162.0
2022-05-12 15:05:00,36.65,36.65,36.5,36.54,212150.0,33.7433,33.7433,33.6052,33.6421,212150.0
2022-05-12 15:10:00,36.54,36.6,36.52,36.59,61676.0,33.6421,33.6973,33.6236,33.6881,61676.0
2022-05-12 15:15:00,36.59,36.68,36.57,36.68,274824.0,33.6881,33.771,33.6697,33.771,274824.0
2022-05-12 15:20:00,36.68,36.79,36.66,36.73,240567.0,33.771,33.8722,33.7525,33.817,240567.0
2022-05-12 15:25:00,36.73,36.77,36.62,36.63,158632.0,33.817,33.8538,33.7157,33.7249,158632.0
2022-05-12 15:30:00,36.63,36.7,36.6,36.62,353841.0,33.7249,33.7894,33.6973,33.7157,353841.0
2022-05-12 15:35:00,36.62,36.8,36.61,36.75,272036.0,33.7157,33.8814,33.7065,33.8354,272036.0
2022-05-12 15:40:00,36.75,36.76,36.66,36.69,309910.0,33.8354,33.8446,33.7525,33.7802,309910.0
2022-05-12 15:45:00,36.69,36.78,36.66,36.69,426888.0,33.7802,33.863,33.7525,33.7802,426888.0
2022-05-12 15:50:00,36.69,36.88,36.69,36.8,453600.0,33.7802,33.9551,33.7802,33.8814,453600.0
2022-05-12 15:55:00,36.81,36.91,36.78,36.85,943456.0,33.8906,33.9827,33.863,33.9275,943456.0
2022-05-13 09:30:00,36.87,37.06,36.83,36.87,187872.0,33.9459,34.1208,33.9091,33.9459,187872.0
2022-05-13 09:35:00,36.88,36.96,36.84,36.92,114639.0,33.9551,34.0287,33.9183,33.9919,114639.0
2022-05-13 09:40:00,36.91,37.07,36.88,37.0,99267.0,33.9827,34.13,33.9551,34.0656,99267.0
2022-05-13 09:45:00,37.0,37.02,36.79,36.79,45971.0,34.0656,34.084,33.8722,33.8722,45971.0
2022-05-13 09:50:00,36.79,37.0,36.78,37.0,60169.0,33.8722,34.0656,33.863,34.0656,60169.0
2022-05-13 09:55:00,37.0,37.06,36.95,37.04,105218.0,34.0656,34.1208,34.0195,34.1024,105218.0
2022-05-13 10:00:00,37.05,37.07,36.99,37.04,135852.0,34.1116,34.13,34.0564,34.1024,135852.0
2022-05-13 10:05:00,37.04,37.18,37.0,37.14,71279.0,34.1024,34.2313,34.0656,34.1945,71279.0
2022-05-13 10:10:00,37.14,37.15,37.07,37.11,330881.0,34.1945,34.2037,34.13,34.1668,330881.0
2022-05-13 10:15:00,37.11,37.12,37.04,37.07,130558.0,34.1668,34.1761,34.1024,34.13,130558.0
2022-05-13 10:20:00,37.07,37.21,37.06,37.14,58844.0,34.13,34.2589,34.1208,34.1945,58844.0
2022-05-13 10:25:00,37.14,37.28,37.05,37.26,216504.0,34.1945,34.3234,34.1116,34.305,216504.0
2022-05-13 10:30:00,37.26,37.31,37.2,37.23,68441.0,34.305,34.351,34.2497,34.2773,68441.0
2022-05-13 10:35:00,37.22,37.26,37.21,37.22,58645.0,34.2681,34.305,34.2589,34.2681,58645.0
2022-05-13 10:40:00,37.23,37.23,37.13,37.16,65785.0,34.2773,34.2773,34.1853,34.2129,65785.0
2022-05-13 10:45:00,37.16,37.21,37.15,37.18,106453.0,34.2129,34.2589,34.2037,34.2313,106453.0
2022-05-13 10:50:00,37.17,37.36,37.16,37.36,32450.0,34.2221,34.397,34.2129,34.397,32450.0
2022-05-13 10:55:00,37.36,37.39,37.31,37.32,49727.0,34.397,34.4246,34.351,34.3602,49727.0
2022-05-13 11:00:00,37.31,37.35,37.26,37.3,217178.0,34.351,34.3878,34.305,34.3418,217178.0
2022-05-13 11:05:00,37.29,37.31,37.23,37.29,134993.0,34.3326,34.351,34.2773,34.3326,134993.0
2022-05-13 11:10:00,37.29,37.31,37.2,37.22,214675.0,34.3326,34.351,34.2497,34.2681,214675.0
2022-05-13 11:15:00,37.22,37.3,37.13,37.15,270202.0,34.2681,34.3418,34.1853,34.2037,270202.0
2022-05-13 11:20:00,37.15,37.28,37.14,37.25,193039.0,34.2037,34.3234,34.1945,34.2957,193039.0
2022-05-13 11:25:00,37.26,37.32,37.24,37.32,43940.0,34.305,34.3602,34.2865,34.3602,43940.0
2022-05-13 11:30:00,37.32,37.4,37.3,37.39,44088.0,34.3602,34.4338,34.3418,34.4246,44088.0
2022-05-13 11:35:00,37.39,37.42,37.36,37.4,65046.0,34.4246,34.4523,34.397,34.4338,65046.0
2022-05-13 11:40:00,37.39,37.39,37.22,37.25,148572.0,34.4246,34.4246,34.2681,34.2957,148572.0
2022-05-13 11:45:00,37.26,37.26,37.15,37.18,67190.0,34.305,34.305,34.2037,34.2313,67190.0
2022-05-13 11:50:00,37.17,37.27,37.17,37.27,39863.0,34.2221,34.3142,34.2221,34.3142,39863.0
2022-05-13 11:55:00,37.27,37.29,37.23,37.29,32975.0,34.3142,34.3326,34.2773,34.3326,32975.0
2022-05-13 12:00:00,37.28,37.32,37.27,37.3,63422.0,34.3234,34.3602,34.3142,34.3418,63422.0
2022-05-13 12:05:00,37.3,37.36,37.27,37.3,964205.0,34.3418,34.397,34.3142,34.3418,964205.0
2022-05-13 12:10:00,37.3,37.44,37.3,37.38,92941.0,34.3418,34.4707,34.3418,34.4154,92941.0
2022-05-13 12:15:00,37.38,37.39,37.31,37.32,68890.0,34.4154,34.4246,34.351,34.3602,68890.0
2022-05-13 12:20:00,37.32,37.32,37.26,37.27,61911.0,34.3602,34.3602,34.305,34.3142,61911.0
2022-05-13 12:25:00,37.28,37.34,37.26,37.34,44021.0,34.3234,34.3786,34.305,34.3786,44021.0
2022-05-13 12:30:00,37.34,37.37,37.29,37.29,38069.0,34.3786,34.4062,34.3326,34.3326,38069.0
2022-05-13 12:35:00,37.29,37.29,37.15,37.23,159455.0,34.3326,34.3326,34.2037,34.2773,159455.0
2022-05-13 12:40:00,37.23,37.3,37.22,37.27,42917.0,34.2773,34.3418,34.2681,34.3142,42917.0
2022-05-13 12:45:00,37.27,37.3,37.25,37.27,42913.0,34.3142,34.3418,34.2957,34.3142,42913.0
2022-05-13 12:50:00,37.27,37.27,37.21,37.26,32133.0,34.3142,34.3142,34.2589,34.305,32133.0
2022-05-13 12:55:00,37.26,37.29,37.26,37.28,27572.0,34.305,34.3326,34.305,34.3234,27572.0
2022-05-13 13:00:00,37.28,37.32,37.25,37.26,37362.0,34.3234,34.3602,34.2957,34.305,37362.0
2022-05-13 13:05:00,37.25,37.26,37.22,37.24,33974.0,34.2957,34.305,34.2681,34.2865,33974.0
2022-05-13 13:10:00,37.23,37.28,37.23,37.24,52302.0,34.2773,34.3234,34.2773,34.2865,52302.0
2022-05-13 13:15:00,37.25,37.26,37.23,37.26,27682.0,34.2957,34.305,34.2773,34.305,27682.0
2022-05-13 13:20:00,37.26,37.27,37.2,37.2,21906.0,34.305,34.3142,34.2497,34.2497,21906.0
2022-05-13 13:25:00,37.2,37.24,37.18,37.19,47561.0,34.2497,34.2865,34.2313,34.2405,47561.0
2022-05-13 13:30:00,37.19,37.25,37.19,37.25,41116.0,34.2405,34.2957,34.2405,34.2957,41116.0
2022-05-13 13:35:00,37.25,37.27,37.23,37.26,36929.0,34.2957,34.3142,34.2773,34.305,36929.0
2022-05-13 13:40:00,37.26,37.26,37.16,37.2,40517.0,34.305,34.305,34.2129,34.2497,40517.0
2022-05-13 13:45:00,37.19,37.21,37.17,37.2,26569.0,34.2405,34.2589,34.2221,34.2497,26569.0
2022-05-13 13:50:00,37.19,37.21,37.16,37.16,21164.0,34.2405,34.2589,34.2129,34.2129,21164.0
2022-05-13 13:55:00,37.16,37.18,37.12,37.14,27263.0,34.2129,34.2313,34.1761,34.1945,27263.0
2022-05-13 14:00:00,37.14,37.14,36.98,37.0,55102.0,34.1945,34.1945,34.0472,34.0656,55102.0
2022-05-13 14:05:00,36.99,37.06,36.98,37.05,36175.0,34.0564,34.1208,34.0472,34.1116,36175.0
2022-05-13 14:10:00,37.05,37.09,37.03,37.05,101205.0,34.1116,34.1484,34.0932,34.1116,101205.0
2022-05-13 14:15:00,37.05,37.08,37.02,37.07,21672.0,34.1116,34.1392,34.084,34.13,21672.0
2022-05-13 14:20:00,37.08,37.1,37.03,37.07,77043.0,34.1392,34.1576,34.0932,34.13,77043.0
2022-05-13 14:25:00,37.07,37.09,37.05,37.09,21343.0,34.13,34.1484,34.1116,34.1484,21343.0
2022-05-13 14:30:00,37.09,37.18,37.07,37.13,41748.0,34.1484,34.2313,34.13,34.1853,41748.0
2022-05-13 14:35:00,37.14,37.15,37.11,37.15,23738.0,34.1945,34.2037,34.1668,34.2037,23738.0
2022-05-13 14:40:00,37.15,37.17,37.13,37.15,22108.0,34.2037,34.2221,34.1853,34.2037,22108.0
2022-05-13 14:45:00,37.15,37.15,37.11,37.13,22319.0,34.2037,34.2037,34.1668,34.1853,22319.0
2022-05-13 14:50:00,37.13,37.21,37.12,37.2,33463.0,34.1853,34.2589,34.1761,34.2497,33463.0
2022-05-13 14:55:00,37.2,37.22,37.18,37.21,28802.0,34.2497,34.2681,34.2313,34.2589,28802.0
2022-05-13 15:00:00,37.22,37.24,37.19,37.19,45204.0,34.2681,34.2865,34.2405,34.2405,45204.0
2022-05-13 15:05:00,37.2,37.26,37.19,37.24,51019.0,34.2497,34.305,34.2405,34.2865,51019.0
2022-05-13 15:10:00,37.24,37.25,37.2,37.24,56002.0,34.2865,34.2957,34.2497,34.2865,56002.0
2022-05-13 15:15:00,37.24,37.25,37.21,37.23,72067.0,34.2865,34.2957,34.2589,34.2773,72067.0
2022-05-13 15:20:00,37.23,37.23,37.16,37.16,162357.0,34.2773,34.2773,34.2129,34.2129,162357.0
2022-05-13 15:25:00,37.17,37.21,37.14,37.2,291120.0,34.2221,34.2589,34.1945,34.2497,291120.0
2022-05-13 15:30:00,37.2,37.26,37.14,37.16,238753.0,34.2497,34.305,34.1945,34.2129,238753.0
2022-05-13 15:35:00,37.16,37.23,37.14,37.2,283246.0,34.2129,34.2773,34.1945,34.2497,283246.0
2022-05-13 15:40:00,37.2,37.22,37.13,37.15,360239.0,34.2497,34.2681,34.1853,34.2037,360239.0
2022-05-13 15:45:00,37.15,37.19,37.1,37.18,451642.0,34.2037,34.2405,34.1576,34.2313,451642.0
2022-05-13 15:50:00,37.18,37.26,37.09,37.23,570544.0,34.2313,34.305,34.1484,34.2773,570544.0
2022-05-13 15:55:00,37.23,37.25,37.12,37.2,989421.0,34.2773,34.2957,34.1761,34.2497,989421.0
2022-05-16 09:30:00,37.14,37.32,37.0,37.09,144259.0,34.1945,34.3602,34.0656,34.1484,144259.0
2022-05-16 09:35:00,37.07,37.23,37.06,37.2,114720.0,34.13,34.2773,34.1208,34.2497,114720.0
2022-05-16 09:40:00,37.21,37.28,37.15,37.27,167504.0,34.2589,34.3234,34.2037,34.3142,167504.0
2022-05-16 09:45:00,37.27,37.39,37.22,37.36,168095.0,34.3142,34.4246,34.2681,34.397,168095.0
2022-05-16 09:50:00,37.37,37.37,37.21,37.3,143648.0,34.4062,34.4062,34.2589,34.3418,143648.0
2022-05-16 09:55:00,37.3,37.35,37.29,37.3,100567.0,34.3418,34.3878,34.3326,34.3418,100567.0
2022-05-16 10:00:00,37.31,37.33,37.12,37.13,118253.0,34.351,34.3694,34.1761,34.1853,118253.0
2022-05-16 10:05:00,37.14,37.19,37.1,37.19,63679.0,34.1945,34.2405,34.1576,34.2405,63679.0
2022-05-16 10:10:00,37.19,37.29,37.18,37.24,92923.0,34.2405,34.3326,34.2313,34.2865,92923.0
2022-05-16 10:15:00,37.23,37.24,37.14,37.15,37938.0,34.2773,34.2865,34.1945,34.2037,37938.0
2022-05-16 10:20:00,37.15,37.22,37.14,37.15,45556.0,34.2037,34.2681,34.1945,34.2037,45556.0
2022-05-16 10:25:00,37.14,37.16,37.11,37.16,45433.0,34.1945,34.2129,34.1668,34.2129,45433.0
2022-05-16 10:30:00,37.16,37.16,37.07,37.1,49706.0,34.2129,34.2129,34.13,34.1576,49706.0
2022-05-16 10:35:00,37.11,37.17,37.08,37.16,47689.0,34.1668,34.2221,34.1392,34.2129,47689.0
2022-05-16 10:40:00,37.15,37.17,37.12,37.15,44121.0,34.2037,34.2221,34.1761,34.2037,44121.0
2022-05-16 10:45:00,37.14,37.15,37.08,37.13,32229.0,34.1945,34.2037,34.1392,34.1853,32229.0
2022-05-16 10:50:00,37.12,37.18,37.12,37.16,41878.0,34.1761,34.2313,34.1761,34.2129,41878.0
2022-05-16 10:55:00,37.16,37.23,37.14,37.23,42203.0,34.2129,34.2773,34.1945,34.2773,42203.0
2022-05-16 11:00:00,37.23,37.27,37.19,37.19,61159.0,34.2773,34.3142,34.2405,34.2405,61159.0
2022-05-16 11:05:00,37.19,37.26,37.18,37.26,60543.0,34.2405,34.305,34.2313,34.305,60543.0
2022-05-16 11:10:00,37.25,37.3,37.24,37.26,51897.0,34.2957,34.3418,34.2865,34.305,51897.0
2022-05-16 11:15:00,37.26,37.28,37.24,37.25,57546.0,34.305,34.3234,34.2865,34.2957,57546.0
2022-05-16 11:20:00,37.24,37.29,37.23,37.29,70929.0,34.2865,34.3326,34.2773,34.3326,70929.0
2022-05-16 11:25:00,37.28,37.31,37.26,37.3,54729.0,34.3234,34.351,34.305,34.3418,54729.0
2022-05-16 11:30:00,37.29,37.3,37.25,37.3,75376.0,34.3326,34.3418,34.2957,34.3418,75376.0
2022-05-16 11:35:00,37.3,37.3,37.22,37.28,52599.0,34.3418,34.3418,34.2681,34.3234,52599.0
2022-05-16 11:40:00,37.28,37.4,37.26,37.4,35048.0,34.3234,34.4338,34.305,34.4338,35048.0
2022-05-16 11:45:00,37.39,37.41,37.28,37.3,389811.0,34.4246,34.4431,34.3234,34.3418,389811.0
2022-05-16 11:50:00,37.3,37.35,37.3,37.33,61499.0,34.3418,34.3878,34.3418,34.3694,61499.0
2022-05-16 11:55:00,37.32,37.33,37.3,37.33,69225.0,34.3602,34.3694,34.3418,34.3694,69225.0
2022-05-16 12:00:00,37.32,37.36,37.31,37.33,76502.0,34.3602,34.397,34.351,34.3694,76502.0
2022-05-16 12:05:00,37.32,37.33,37.29,37.32,87561.0,34.3602,34.3694,34.3326,34.3602,87561.0
2022-05-16 12:10:00,37.32,37.33,37.27,37.29,65128.0,34.3602,34.3694,34.3142,34.3326,65128.0
2022-05-16 12:15:00,37.29,37.3,37.27,37.28,48041.0,34.3326,34.3418,34.3142,34.3234,48041.0
2022-05-16 12:20:00,37.29,37.31,37.27,37.27,32391.0,34.3326,34.351,34.3142,34.3142,32391.0
2022-05-16 12:25:00,37.28,37.29,37.24,37.27,45712.0,34.3234,34.3326,34.2865,34.3142,45712.0
2022-05-16 12:30:00,37.27,37.29,37.26,37.29,37261.0,34.3142,34.3326,34.305,34.3326,37261.0
2022-05-16 12:35:00,37.29,37.31,37.24,37.25,63598.0,34.3326,34.351,34.2865,34.2957,63598.0
2022-05-16 12:40:00,37.24,37.25,37.23,37.24,30598.0,34.2865,34.2957,34.2773,34.2865,30598.0
2022-05-16 12:45:00,37.24,37.27,37.2,37.25,58913.0,34.2865,34.3142,34.2497,34.2957,58913.0
2022-05-16 12:50:00,37.25,37.26,37.22,37.23,27562.0,34.2957,34.305,34.2681,34.2773,27562.0
2022-05-16 12:55:00,37.22,37.24,37.2,37.21,53201.0,34.2681,34.2865,34.2497,34.2589,53201.0
2022-05-16 13:00:00,37.2,37.21,37.15,37.17,55347.0,34.2497,34.2589,34.2037,34.2221,55347.0
2022-05-16 13:05:00,37.17,37.25,37.16,37.22,60779.0,34.2221,34.2957,34.2129,34.2681,60779.0
2022-05-16 13:10:00,37.22,37.25,37.21,37.24,34210.0,34.2681,34.2957,34.2589,34.2865,34210.0
2022-05-16 13:15:00,37.24,37.26,37.23,37.24,55962.0,34.2865,34.305,34.2773,34.2865,55962.0
2022-05-16 13:20:00,37.23,37.29,37.23,37.29,43786.0,34.2773,34.3326,34.2773,34.3326,43786.0
2022-05-16 13:25:00,37.29,37.3,37.26,37.29,68676.0,34.3326,34.3418,34.305,34.3326,68676.0
2022-05-16 13:30:00,37.29,37.31,37.28,37.3,108697.0,34.3326,34.351,34.3234,34.3418,108697.0
2022-05-16 13:35:00,37.3,37.31,37.25,37.26,51702.0,34.3418,34.351,34.2957,34.305,51702.0
2022-05-16 13:40:00,37.26,37.27,37.21,37.26,60488.0,34.305,34.3142,34.2589,34.305,60488.0
2022-05-16 13:45:00,37.27,37.27,37.23,37.23,53109.0,34.3142,34.3142,34.2773,34.2773,53109.0
2022-05-16 13:50:00,37.23,37.25,37.16,37.16,70076.0,34.2773,34.2957,34.2129,34.2129,70076.0
2022-05-16 13:55:00,37.16,37.16,37.1,37.11,187575.0,34.2129,34.2129,34.1576,34.1668,187575.0
2022-05-16 14:00:00,37.11,37.13,37.06,37.08,104037.0,34.1668,34.1853,34.1208,34.1392,104037.0
2022-05-16 14:05:00,37.08,37.09,37.01,37.01,122887.0,34.1392,34.1484,34.0748,34.0748,122887.0
2022-05-16 14:10:00,37.01,37.01,36.95,37.0,150370.0,34.0748,34.0748,34.0195,34.0656,150370.0
2022-05-16 14:15:00,37.0,37.06,36.98,37.02,159924.0,34.0656,34.1208,34.0472,34.084,159924.0
2022-05-16 14:20:00,37.02,37.02,36.92,36.97,183169.0,34.084,34.084,33.9919,34.038,183169.0
2022-05-16 14:25:00,36.97,37.01,36.93,37.0,108143.0,34.038,34.0748,34.0011,34.0656,108143.0
2022-05-16 14:30:00,37.0,37.04,36.99,36.99,122654.0,34.0656,34.1024,34.0564,34.0564,122654.0
2022-05-16 14:35:00,37.0,37.03,36.99,37.02,63267.0,34.0656,34.0932,34.0564,34.084,63267.0
2022-05-16 14:40:00,37.03,37.06,36.95,36.95,85213.0,34.0932,34.1208,34.0195,34.0195,85213.0
2022-05-16 14:45:00,36.95,37.0,36.9,36.97,119409.0,34.0195,34.0656,33.9735,34.038,119409.0
2022-05-16 14:50:00,36.97,37.01,36.96,36.98,100377.0,34.038,34.0748,34.0287,34.0472,100377.0
2022-05-16 14:55:00,36.98,36.99,36.95,36.96,177944.0,34.0472,34.0564,34.0195,34.0287,177944.0
2022-05-16 15:00:00,36.95,37.03,36.95,37.03,129187.0,34.0195,34.0932,34.0195,34.0932,129187.0
2022-05-16 15:05:00,37.02,37.03,36.94,36.94,96170.0,34.084,34.0932,34.0103,34.0103,96170.0
2022-05-16 15:10:00,36.94,36.94,36.88,36.89,160428.0,34.0103,34.0103,33.9551,33.9643,160428.0
2022-05-16 15:15:00,36.89,36.93,36.87,36.91,111656.0,33.9643,34.0011,33.9459,33.9827,111656.0
2022-05-16 15:20:00,36.9,36.9,36.85,36.87,104634.0,33.9735,33.9735,33.9275,33.9459,104634.0
2022-05-16 15:25:00,36.87,36.92,36.86,36.91,99343.0,33.9459,33.9919,33.9367,33.9827,99343.0
2022-05-16 15:30:00,36.91,36.92,36.85,36.91,258407.0,33.9827,33.9919,33.9275,33.9827,258407.0
2022-05-16 15:35:00,36.9,36.92,36.87,36.91,131023.0,33.9735,33.9919,33.9459,33.9827,131023.0
2022-05-16 15:40:00,36.92,36.97,36.91,36.91,150449.0,33.9919,34.038,33.9827,33.9827,150449.0
2022-05-16 15:45:00,36.91,36.96,36.88,36.95,250077.0,33.9827,34.0287,33.9551,34.0195,250077.0
2022-05-16 15:50:00,36.96,36.97,36.9,36.93,411156.0,34.0287,34.038,33.9735,34.0011,411156.0
2022-05-16 15:55:00,36.93,37.0,36.87,37.0,919849.0,34.0011,34.0656,33.9459,34.0656,919849.0
2022-05-17 09:30:00,37.0,37.12,36.35,36.35,260785.0,34.0656,34.1761,33.4671,33.4671,260785.0
2022-05-17 09:35:00,36.37,36.45,36.17,36.19,148285.0,33.4855,33.5592,33.3014,33.3198,148285.0
2022-05-17 09:40:00,36.19,36.26,36.05,36.07,195546.0,33.3198,33.3843,33.1909,33.2093,195546.0
2022-05-17 09:45:00,36.07,36.11,35.89,35.91,198686.0,33.2093,33.2462,33.0436,33.062,198686.0
2022-05-17 09:50:00,35.91,35.93,35.85,35.88,147673.0,33.062,33.0804,33.0068,33.0344,147673.0
2022-05-17 09:55:00,35.88,35.91,35.83,35.91,185229.0,33.0344,33.062,32.9884,33.062,185229.0
2022-05-17 10:00:00,35.91,36.0,35.84,35.87,388516.0,33.062,33.1449,32.9976,33.0252,388516.0
2022-05-17 10:05:00,35.87,35.89,35.72,35.73,256813.0,33.0252,33.0436,32.8871,32.8963,256813.0
2022-05-17 10:10:00,35.73,35.78,35.71,35.75,508738.0,32.8963,32.9423,32.8779,32.9147,508738.0
2022-05-17 10:15:00,35.76,35.85,35.71,35.73,395853.0,32.9239,33.0068,32.8779,32.8963,395853.0
2022-05-17 10:20:00,35.73,35.84,35.7,35.75,315286.0,32.8963,32.9976,32.8687,32.9147,315286.0
2022-05-17 10:25:00,35.75,35.91,35.72,35.9,178728.0,32.9147,33.062,32.8871,33.0528,178728.0
2022-05-17 10:30:00,35.9,36.1,35.9,36.05,84236.0,33.0528,33.2369,33.0528,33.1909,84236.0
2022-05-17 10:35:00,36.05,36.19,36.05,36.16,143232.0,33.1909,33.3198,33.1909,33.2922,143232.0
2022-05-17 10:40:00,36.16,36.16,35.98,36.0,226917.0,33.2922,33.2922,33.1265,33.1449,226917.0
2022-05-17 10:45:00,36.0,36.06,35.98,36.02,193349.0,33.1449,33.2001,33.1265,33.1633,193349.0
2022-05-17 10:50:00,36.02,36.03,35.97,36.01,215129.0,33.1633,33.1725,33.1173,33.1541,215129.0
2022-05-17 10:55:00,36.01,36.1,35.99,36.01,221971.0,33.1541,33.2369,33.1357,33.1541,221971.0
2022-05-17 11:00:00,36.01,36.03,35.95,36.03,174822.0,33.1541,33.1725,33.0988,33.1725,174822.0
2022-05-17 11:05:00,36.04,36.04,35.91,35.95,110898.0,33.1817,33.1817,33.062,33.0988,110898.0
2022-05-17 11:10:00,35.95,35.98,35.93,35.94,96626.0,33.0988,33.1265,33.0804,33.0896,96626.0
2022-05-17 11:15:00,35.94,35.99,35.9,35.97,111631.0,33.0896,33.1357,33.0528,33.1173,111631.0
2022-05-17 11:20:00,35.97,36.03,35.96,36.0,106707.0,33.1173,33.1725,33.1081,33.1449,106707.0
2022-05-17 11:25:00,35.99,35.99,35.89,35.9,169721.0,33.1357,33.1357,33.0436,33.0528,169721.0
2022-05-17 11:30:00,35.9,35.92,35.79,35.8,362628.0,33.0528,33.0712,32.9515,32.9607,362628.0
2022-05-17 11:35:00,35.8,35.8,35.73,35.73,259364.0,32.9607,32.9607,32.8963,32.8963,259364.0
2022-05-17 11:40:00,35.73,35.76,35.7,35.7,141190.0,32.8963,32.9239,32.8687,32.8687,141190.0
2022-05-17 11:45:00,35.7,35.71,35.58,35.59,155616.0,32.8687,32.8779,32.7582,32.7674,155616.0
2022-05-17 11:50:00,35.59,35.65,35.59,35.61,120125.0,32.7674,32.8226,32.7674,32.7858,120125.0
2022-05-17 11:55:00,35.61,35.62,35.56,35.59,64612.0,32.7858,32.795,32.7398,32.7674,64612.0
2022-05-17 12:00:00,35.59,35.67,35.54,35.62,89926.0,32.7674,32.8411,32.7214,32.795,89926.0
2022-05-17 12:05:00,35.63,35.68,35.59,35.65,326632.0,32.8042,32.8503,32.7674,32.8226,326632.0
2022-05-17 12:10:00,35.64,35.64,35.56,35.59,61450.0,32.8134,32.8134,32.7398,32.7674,61450.0
2022-05-17 12:15:00,35.59,35.59,35.47,35.5,111423.0,32.7674,32.7674,32.6569,32.6845,111423.0
2022-05-17 12:20:00,35.5,35.65,35.49,35.62,87580.0,32.6845,32.8226,32.6753,32.795,87580.0
2022-05-17 12:25:00,35.62,35.71,35.61,35.66,95649.0,32.795,32.8779,32.7858,32.8318,95649.0
2022-05-17 12:30:00,35.66,35.85,35.65,35.72,192217.0,32.8318,33.0068,32.8226,32.8871,192217.0
2022-05-17 12:35:00,35.71,35.76,35.67,35.73,237912.0,32.8779,32.9239,32.8411,32.8963,237912.0
2022-05-17 12:40:00,35.73,35.76,35.72,35.75,121021.0,32.8963,32.9239,32.8871,32.9147,121021.0
2022-05-17 12:45:00,35.75,35.76,35.7,35.7,187967.0,32.9147,32.9239,32.8687,32.8687,187967.0
2022-05-17 12:50:00,35.7,35.71,35.65,35.66,80403.0,32.8687,32.8779,32.8226,32.8318,80403.0
2022-05-17 12:55:00,35.67,35.74,35.67,35.69,63748.0,32.8411,32.9055,32.8411,32.8595,63748.0
2022-05-17 13:00:00,35.69,35.69,35.63,35.68,91462.0,32.8595,32.8595,32.8042,32.8503,91462.0
2022-05-17 13:05:00,35.67,35.67,35.63,35.64,96257.0,32.8411,32.8411,32.8042,32.8134,96257.0
2022-05-17 13:10:00,35.64,35.64,35.56,35.57,69036.0,32.8134,32.8134,32.7398,32.749,69036.0
2022-05-17 13:15:00,35.57,35.57,35.5,35.55,121864.0,32.749,32.749,32.6845,32.7306,121864.0
2022-05-17 13:20:00,35.55,35.6,35.53,35.55,67659.0,32.7306,32.7766,32.7122,32.7306,67659.0
2022-05-17 13:25:00,35.55,35.62,35.53,35.61,97805.0,32.7306,32.795,32.7122,32.7858,97805.0
2022-05-17 13:30:00,35.61,35.63,35.58,35.59,117347.0,32.7858,32.8042,32.7582,32.7674,117347.0
2022-05-17 13:35:00,35.59,35.6,35.54,35.55,67140.0,32.7674,32.7766,32.7214,32.7306,67140.0
2022-05-17 13:40:00,35.55,35.61,35.55,35.59,102119.0,32.7306,32.7858,32.7306,32.7674,102119.0
2022-05-17 13:45:00,35.58,35.59,35.51,35.58,105801.0,32.7582,32.7674,32.6937,32.7582,105801.0
2022-05-17 13:50:00,35.57,35.65,35.55,35.65,52923.0,32.749,32.8226,32.7306,32.8226,52923.0
2022-05-17 13:55:00,35.65,35.71,35.51,35.51,1337045.0,32.8226,32.8779,32.6937,32.6937,1337045.0
2022-05-17 14:00:00,35.5,35.51,35.39,35.41,185385.0,32.6845,32.6937,32.5833,32.6017,185385.0
2022-05-17 14:05:00,35.41,35.62,35.39,35.61,184702.0,32.6017,32.795,32.5833,32.7858,184702.0
2022-05-17 14:10:00,35.61,35.67,35.6,35.66,227507.0,32.7858,32.8411,32.7766,32.8318,227507.0
2022-05-17 14:15:00,35.67,35.77,35.66,35.74,160022.0,32.8411,32.9331,32.8318,32.9055,160022.0
2022-05-17 14:20:00,35.74,35.75,35.57,35.7,107993.0,32.9055,32.9147,32.749,32.8687,107993.0
2022-05-17 14:25:00,35.7,35.79,35.69,35.76,88312.0,32.8687,32.9515,32.8595,32.9239,88312.0
2022-05-17 14:30:00,35.76,35.79,35.72,35.75,173933.0,32.9239,32.9515,32.8871,32.9147,173933.0
2022-05-17 14:35:00,35.75,35.81,35.68,35.74,234474.0,32.9147,32.9699,32.8503,32.9055,234474.0
2022-05-17 14:40:00,35.75,35.78,35.73,35.75,177276.0,32.9147,32.9423,32.8963,32.9147,177276.0
2022-05-17 14:45:00,35.75,35.87,35.73,35.87,125864.0,32.9147,33.0252,32.8963,33.0252,125864.0
2022-05-17 14:50:00,35.87,35.99,35.86,35.98,76554.0,33.0252,33.1357,33.016,33.1265,76554.0
2022-05-17 14:55:00,35.98,36.05,35.96,35.98,98738.0,33.1265,33.1909,33.1081,33.1265,98738.0
2022-05-17 15:00:00,35.99,36.09,35.98,36.05,115843.0,33.1357,33.2277,33.1265,33.1909,115843.0
2022-05-17 15:05:00,36.05,36.09,35.98,35.98,111076.0,33.1909,33.2277,33.1265,33.1265,111076.0
2022-05-17 15:10:00,35.98,36.03,35.92,35.98,408971.0,33.1265,33.1725,33.0712,33.1265,408971.0
2022-05-17 15:15:00,35.98,36.01,35.96,35.98,200419.0,33.1265,33.1541,33.1081,33.1265,200419.0
2022-05-17 15:20:00,35.98,36.01,35.96,35.98,146148.0,33.1265,33.1541,33.1081,33.1265,146148.0
2022-05-17 15:25:00,35.97,36.02,35.96,36.01,156305.0,33.1173,33.1633,33.1081,33.1541,156305.0
2022-05-17 15:30:00,36.01,36.02,35.95,35.98,331573.0,33.1541,33.1633,33.0988,33.1265,331573.0
2022-05-17 15:35:00,35.98,36.03,35.97,36.0,190504.0,33.1265,33.1725,33.1173,33.1449,190504.0
2022-05-17 15:40:00,36.01,36.01,35.96,36.0,216156.0,33.1541,33.1541,33.1081,33.1449,216156.0
2022-05-17 15:45:00,36.0,36.03,35.96,36.0,328641.0,33.1449,33.1725,33.1081,33.1449,328641.0
2022-05-17 15:50:00,36.0,36.04,35.89,35.98,603644.0,33.1449,33.1817,33.0436,33.1265,603644.0
2022-05-17 15:55:00,35.97,36.02,35.95,35.97,946865.0,33.1173,33.1633,33.0988,33.1173,946865.0
2022-05-18 09:30:00,35.91,35.93,35.55,35.6,173851.0,33.062,33.0804,32.7306,32.7766,173851.0
2022-05-18 09:35:00,35.61,35.64,35.45,35.48,121298.0,32.7858,32.8134,32.6385,32.6661,121298.0
2022-05-18 09:40:00,35.48,35.5,35.21,35.22,159864.0,32.6661,32.6845,32.4175,32.4267,159864.0
2022-05-18 09:45:00,35.23,35.28,35.12,35.13,116341.0,32.4359,32.482,32.3347,32.3439,116341.0
2022-05-18 09:50:00,35.12,35.22,35.0,35.07,98908.0,32.3347,32.4267,32.2242,32.2886,98908.0
2022-05-18 09:55:00,35.08,35.14,35.04,35.05,64723.0,32.2978,32.3531,32.261,32.2702,64723.0
2022-05-18 10:00:00,35.05,35.06,34.92,34.92,70462.0,32.2702,32.2794,32.1505,32.1505,70462.0
2022-05-18 10:05:00,34.91,34.98,34.88,34.97,52973.0,32.1413,32.2058,32.1137,32.1966,52973.0
2022-05-18 10:10:00,34.96,35.0,34.91,35.0,85471.0,32.1874,32.2242,32.1413,32.2242,85471.0
2022-05-18 10:15:00,35.0,35.05,34.93,34.99,89100.0,32.2242,32.2702,32.1597,32.215,89100.0
2022-05-18 10:20:00,34.99,35.02,34.92,34.95,50128.0,32.215,32.2426,32.1505,32.1782,50128.0
2022-05-18 10:25:00,34.96,34.97,34.88,34.89,38326.0,32.1874,32.1966,32.1137,32.1229,38326.0
2022-05-18 10:30:00,34.89,34.91,34.76,34.79,100087.0,32.1229,32.1413,32.0032,32.0308,100087.0
2022-05-18 10:35:00,34.79,35.0,34.79,34.97,143910.0,32.0308,32.2242,32.0308,32.1966,143910.0
2022-05-18 10:40:00,34.96,34.98,34.89,34.91,109626.0,32.1874,32.2058,32.1229,32.1413,109626.0
2022-05-18 10:45:00,34.91,34.99,34.9,34.93,100621.0,32.1413,32.215,32.1321,32.1597,100621.0
2022-05-18 10:50:00,34.94,34.95,34.84,34.92,135033.0,32.1689,32.1782,32.0769,32.1505,135033.0
2022-05-18 10:55:00,34.91,34.94,34.87,34.89,84642.0,32.1413,32.1689,32.1045,32.1229,84642.0
2022-05-18 11:00:00,34.89,34.94,34.85,34.91,94289.0,32.1229,32.1689,32.0861,32.1413,94289.0
2022-05-18 11:05:00,34.92,34.99,34.91,34.94,87245.0,32.1505,32.215,32.1413,32.1689,87245.0
2022-05-18 11:10:00,34.94,34.98,34.93,34.97,35849.0,32.1689,32.2058,32.1597,32.1966,35849.0
2022-05-18 11:15:00,34.97,34.98,34.89,34.91,97267.0,32.1966,32.2058,32.1229,32.1413,97267.0
2022-05-18 11:20:00,34.91,34.91,34.85,34.89,74263.0,32.1413,32.1413,32.0861,32.1229,74263.0
2022-05-18 11:25:00,34.89,34.94,34.88,34.94,105344.0,32.1229,32.1689,32.1137,32.1689,105344.0
2022-05-18 11:30:00,34.94,34.98,34.88,34.93,74741.0,32.1689,32.2058,32.1137,32.1597,74741.0
2022-05-18 11:35:00,34.92,34.99,34.9,34.9,72382.0,32.1505,32.215,32.1321,32.1321,72382.0
2022-05-18 11:40:00,34.9,34.98,34.87,34.97,48324.0,32.1321,32.2058,32.1045,32.1966,48324.0
2022-05-18 11:45:00,34.96,35.0,34.92,35.0,96032.0,32.1874,32.2242,32.1505,32.2242,96032.0
2022-05-18 11:50:00,35.0,35.02,34.97,34.98,83402.0,32.2242,32.2426,32.1966,32.2058,83402.0
2022-05-18 11:55:00,34.98,35.05,34.98,35.01,109785.0,32.2058,32.2702,32.2058,32.2334,109785.0
2022-05-18 12:00:00,35.01,35.03,34.99,35.01,116345.0,32.2334,32.2518,32.215,32.2334,116345.0
2022-05-18 12:05:00,35.01,35.01,34.97,35.01,46509.0,32.2334,32.2334,32.1966,32.2334,46509.0
2022-05-18 12:10:00,35.02,35.02,34.94,34.95,79597.0,32.2426,32.2426,32.1689,32.1782,79597.0
2022-05-18 12:15:00,34.95,35.01,34.94,34.97,66809.0,32.1782,32.2334,32.1689,32.1966,66809.0
2022-05-18 12:20:00,34.95,35.0,34.94,34.96,71528.0,32.1782,32.2242,32.1689,32.1874,71528.0
2022-05-18 12:25:00,34.97,35.01,34.95,34.95,74060.0,32.1966,32.2334,32.1782,32.1782,74060.0
2022-05-18 12:30:00,34.95,34.97,34.92,34.94,76097.0,32.1782,32.1966,32.1505,32.1689,76097.0
2022-05-18 12:35:00,34.93,34.93,34.89,34.91,72381.0,32.1597,32.1597,32.1229,32.1413,72381.0
2022-05-18 12:40:00,34.92,34.94,34.87,34.94,84017.0,32.1505,32.1689,32.1045,32.1689,84017.0
2022-05-18 12:45:00,34.94,35.0,34.94,35.0,52894.0,32.1689,32.2242,32.1689,32.2242,52894.0
2022-05-18 12:50:00,35.0,35.01,34.93,34.95,86382.0,32.2242,32.2334,32.1597,32.1782,86382.0
2022-05-18 12:55:00,34.96,35.01,34.92,35.01,102604.0,32.1874,32.2334,32.1505,32.2334,102604.0
2022-05-18 13:00:00,35.01,35.01,34.96,34.97,72286.0,32.2334,32.2334,32.1874,32.1966,72286.0
2022-05-18 13:05:00,34.97,34.97,34.87,34.88,78252.0,32.1966,32.1966,32.1045,32.1137,78252.0
2022-05-18 13:10:00,34.88,34.89,34.78,34.8,102604.0,32.1137,32.1229,32.0216,32.0401,102604.0
2022-05-18 13:15:00,34.8,34.86,34.79,34.86,69245.0,32.0401,32.0953,32.0308,32.0953,69245.0
2022-05-18 13:20:00,34.86,34.9,34.83,34.86,84882.0,32.0953,32.1321,32.0677,32.0953,84882.0
2022-05-18 13:25:00,34.87,34.93,34.86,34.93,72590.0,32.1045,32.1597,32.0953,32.1597,72590.0
2022-05-18 13:30:00,34.93,34.95,34.87,34.91,96696.0,32.1597,32.1782,32.1045,32.1413,96696.0
2022-05-18 13:35:00,34.91,34.97,34.9,34.93,69977.0,32.1413,32.1966,32.1321,32.1597,69977.0
2022-05-18 13:40:00,34.93,34.93,34.84,34.87,62592.0,32.1597,32.1597,32.0769,32.1045,62592.0
2022-05-18 13:45:00,34.87,34.89,34.78,34.79,62309.0,32.1045,32.1229,32.0216,32.0308,62309.0
2022-05-18 13:50:00,34.79,34.82,34.76,34.77,67292.0,32.0308,32.0585,32.0032,32.0124,67292.0
2022-05-18 13:55:00,34.77,34.82,34.76,34.8,57945.0,32.0124,32.0585,32.0032,32.0401,57945.0
2022-05-18 14:00:00,34.8,34.83,34.73,34.76,81389.0,32.0401,32.0677,31.9756,32.0032,81389.0
2022-05-18 14:05:00,34.76,34.77,34.71,34.72,123164.0,32.0032,32.0124,31.9572,31.9664,123164.0
2022-05-18 14:10:00,34.73,34.74,34.67,34.69,101546.0,31.9756,31.9848,31.9204,31.9388,101546.0
2022-05-18 14:15:00,34.68,34.72,34.66,34.7,118105.0,31.9296,31.9664,31.9112,31.948,118105.0
2022-05-18 14:20:00,34.7,34.75,34.69,34.73,96683.0,31.948,31.994,31.9388,31.9756,96683.0
2022-05-18 14:25:00,34.73,34.92,34.73,34.91,153619.0,31.9756,32.1505,31.9756,32.1413,153619.0
2022-05-18 14:30:00,34.92,34.93,34.88,34.9,65066.0,32.1505,32.1597,32.1137,32.1321,65066.0
2022-05-18 14:35:00,34.9,34.9,34.82,34.87,128491.0,32.1321,32.1321,32.0585,32.1045,128491.0
2022-05-18 14:40:00,34.87,34.89,34.84,34.87,79767.0,32.1045,32.1229,32.0769,32.1045,79767.0
2022-05-18 14:45:00,34.87,34.91,34.84,34.89,92315.0,32.1045,32.1413,32.0769,32.1229,92315.0
2022-05-18 14:50:00,34.89,34.93,34.86,34.88,128466.0,32.1229,32.1597,32.0953,32.1137,128466.0
2022-05-18 14:55:00,34.88,34.88,34.83,34.86,363906.0,32.1137,32.1137,32.0677,32.0953,363906.0
2022-05-18 15:00:00,34.87,34.87,34.79,34.8,209890.0,32.1045,32.1045,32.0308,32.0401,209890.0
2022-05-18 15:05:00,34.8,34.81,34.75,34.76,99003.0,32.0401,32.0493,31.994,32.0032,99003.0
2022-05-18 15:10:00,34.75,34.82,34.74,34.8,99097.0,31.994,32.0585,31.9848,32.0401,99097.0
2022-05-18 15:15:00,34.8,34.81,34.78,34.79,90418.0,32.0401,32.0493,32.0216,32.0308,90418.0
2022-05-18 15:20:00,34.78,34.8,34.68,34.69,191275.0,32.0216,32.0401,31.9296,31.9388,191275.0
2022-05-18 15:25:00,34.69,34.69,34.63,34.66,115983.0,31.9388,31.9388,31.8835,31.9112,115983.0
2022-05-18 15:30:00,34.66,34.69,34.59,34.66,188549.0,31.9112,31.9388,31.8467,31.9112,188549.0
2022-05-18 15:35:00,34.65,34.71,34.61,34.7,202629.0,31.9019,31.9572,31.8651,31.948,202629.0
2022-05-18 15:40:00,34.7,34.73,34.63,34.68,161565.0,31.948,31.9756,31.8835,31.9296,161565.0
2022-05-18 15:45:00,34.68,34.69,34.63,34.65,236082.0,31.9296,31.9388,31.8835,31.9019,236082.0
2022-05-18 15:50:00,34.64,34.67,34.51,34.55,318294.0,31.8927,31.9204,31.7731,31.8099,318294.0
2022-05-18 15:55:00,34.54,34.55,34.49,34.51,934484.0,31.8007,31.8099,31.7546,31.7731,934484.0
2022-05-19 09:30:00,34.43,34.43,34.04,34.09,240463.0,31.6994,31.6994,31.3403,31.3864,240463.0
2022-05-19 09:35:00,34.09,34.13,33.88,33.88,88729.0,31.3864,31.4232,31.193,31.193,88729.0
2022-05-19 09:40:00,33.89,33.96,33.79,33.84,136755.0,31.2022,31.2667,31.1102,31.1562,136755.0
2022-05-19 09:45:00,33.84,33.86,33.72,33.74,127751.0,31.1562,31.1746,31.0457,31.0641,127751.0
2022-05-19 09:50:00,33.74,33.78,33.67,33.72,217411.0,31.0641,31.1009,30.9997,31.0457,217411.0
2022-05-19 09:55:00,33.73,33.9,33.71,33.79,209604.0,31.0549,31.2114,31.0365,31.1102,209604.0
2022-05-19 10:00:00,33.8,34.08,33.77,34.02,137583.0,31.1194,31.3772,31.0917,31.3219,137583.0
2022-05-19 10:05:00,34.01,34.01,33.9,34.0,141404.0,31.3127,31.3127,31.2114,31.3035,141404.0
2022-05-19 10:10:00,34.01,34.13,33.99,34.09,94006.0,31.3127,31.4232,31.2943,31.3864,94006.0
2022-05-19 10:15:00,34.1,34.19,34.1,34.15,83074.0,31.3956,31.4784,31.3956,31.4416,83074.0
2022-05-19 10:20:00,34.16,34.21,34.07,34.08,154635.0,31.4508,31.4968,31.3679,31.3772,154635.0
2022-05-19 10:25:00,34.08,34.12,33.9,33.95,153581.0,31.3772,31.414,31.2114,31.2575,153581.0
2022-05-19 10:30:00,33.95,34.0,33.91,33.93,120691.0,31.2575,31.3035,31.2206,31.239,120691.0
2022-05-19 10:35:00,33.94,33.97,33.89,33.93,111452.0,31.2483,31.2759,31.2022,31.239,111452.0
2022-05-19 10:40:00,33.92,33.93,33.8,33.8,144717.0,31.2298,31.239,31.1194,31.1194,144717.0
2022-05-19 10:45:00,33.8,33.87,33.74,33.76,154009.0,31.1194,31.1838,31.0641,31.0825,154009.0
2022-05-19 10:50:00,33.76,33.84,33.67,33.84,143832.0,31.0825,31.1562,30.9997,31.1562,143832.0
2022-05-19 10:55:00,33.84,33.87,33.8,33.84,89748.0,31.1562,31.1838,31.1194,31.1562,89748.0
2022-05-19 11:00:00,33.85,33.99,33.85,33.98,92585.0,31.1654,31.2943,31.1654,31.2851,92585.0
2022-05-19 11:05:00,33.99,34.01,33.88,34.01,76472.0,31.2943,31.3127,31.193,31.3127,76472.0
2022-05-19 11:10:00,34.01,34.07,33.97,33.99,61968.0,31.3127,31.3679,31.2759,31.2943,61968.0
2022-05-19 11:15:00,34.0,34.07,33.99,34.07,1219297.0,31.3035,31.3679,31.2943,31.3679,1219297.0
2022-05-19 11:20:00,34.08,34.28,34.05,34.27,67751.0,31.3772,31.5613,31.3495,31.5521,67751.0
2022-05-19 11:25:00,34.3,34.3,34.17,34.21,65779.0,31.5797,31.5797,31.46,31.4968,65779.0
2022-05-19 11:30:00,34.22,34.33,34.21,34.33,84446.0,31.506,31.6073,31.4968,31.6073,84446.0
2022-05-19 11:35:00,34.32,34.41,34.29,34.39,116339.0,31.5981,31.681,31.5705,31.6626,116339.0
2022-05-19 11:40:00,34.39,34.54,34.39,34.39,123474.0,31.6626,31.8007,31.6626,31.6626,123474.0
2022-05-19 11:45:00,34.4,34.51,34.37,34.48,77127.0,31.6718,31.7731,31.6442,31.7454,77127.0
2022-05-19 11:50:00,34.47,34.51,34.44,34.47,92666.0,31.7362,31.7731,31.7086,31.7362,92666.0
2022-05-19 11:55:00,34.46,34.47,34.37,34.41,74743.0,31.727,31.7362,31.6442,31.681,74743.0
2022-05-19 12:00:00,34.41,34.42,34.33,34.37,73082.0,31.681,31.6902,31.6073,31.6442,73082.0
2022-05-19 12:05:00,34.37,34.41,34.35,34.38,53877.0,31.6442,31.681,31.6257,31.6534,53877.0
2022-05-19 12:10:00,34.37,34.42,34.37,34.4,73059.0,31.6442,31.6902,31.6442,31.6718,73059.0
2022-05-19 12:15:00,34.4,34.41,34.3,34.3,70511.0,31.6718,31.681,31.5797,31.5797,70511.0
2022-05-19 12:20:00,34.3,34.3,34.21,34.21,83071.0,31.5797,31.5797,31.4968,31.4968,83071.0
2022-05-19 12:25:00,34.22,34.23,34.14,34.2,71957.0,31.506,31.5153,31.4324,31.4876,71957.0
2022-05-19 12:30:00,34.2,34.22,34.18,34.22,54516.0,31.4876,31.506,31.4692,31.506,54516.0
2022-05-19 12:35:00,34.22,34.22,34.13,34.13,41468.0,31.506,31.506,31.4232,31.4232,41468.0
2022-05-19 12:40:00,34.13,34.13,34.03,34.06,76936.0,31.4232,31.4232,31.3311,31.3587,76936.0
2022-05-19 12:45:00,34.06,34.07,33.96,33.99,74964.0,31.3587,31.3679,31.2667,31.2943,74964.0
2022-05-19 12:50:00,34.0,34.01,33.98,33.98,70539.0,31.3035,31.3127,31.2851,31.2851,70539.0
2022-05-19 12:55:00,33.98,34.01,33.87,33.88,183972.0,31.2851,31.3127,31.1838,31.193,183972.0
2022-05-19 13:00:00,33.88,33.91,33.85,33.9,169154.0,31.193,31.2206,31.1654,31.2114,169154.0
2022-05-19 13:05:00,33.9,34.01,33.9,33.98,59968.0,31.2114,31.3127,31.2114,31.2851,59968.0
2022-05-19 13:10:00,33.99,34.01,33.9,33.96,59246.0,31.2943,31.3127,31.2114,31.2667,59246.0
2022-05-19 13:15:00,33.97,34.01,33.96,34.0,61187.0,31.2759,31.3127,31.2667,31.3035,61187.0
2022-05-19 13:20:00,34.0,34.01,33.96,33.97,101764.0,31.3035,31.3127,31.2667,31.2759,101764.0
2022-05-19 13:25:00,33.98,34.0,33.94,33.97,158349.0,31.2851,31.3035,31.2483,31.2759,158349.0
2022-05-19 13:30:00,33.98,34.01,33.95,33.95,215882.0,31.2851,31.3127,31.2575,31.2575,215882.0
2022-05-19 13:35:00,33.95,34.04,33.93,34.02,132564.0,31.2575,31.3403,31.239,31.3219,132564.0
2022-05-19 13:40:00,34.02,34.12,33.97,34.09,206377.0,31.3219,31.414,31.2759,31.3864,206377.0
2022-05-19 13:45:00,34.08,34.11,34.04,34.05,85853.0,31.3772,31.4048,31.3403,31.3495,85853.0
2022-05-19 13:50:00,34.06,34.26,34.06,34.23,82573.0,31.3587,31.5429,31.3587,31.5153,82573.0
2022-05-19 13:55:00,34.23,34.38,34.22,34.29,73120.0,31.5153,31.6534,31.506,31.5705,73120.0
2022-05-19 14:00:00,34.29,34.32,34.23,34.31,77854.0,31.5705,31.5981,31.5153,31.5889,77854.0
2022-05-19 14:05:00,34.31,34.33,34.27,34.3,59094.0,31.5889,31.6073,31.5521,31.5797,59094.0
2022-05-19 14:10:00,34.3,34.33,34.25,34.28,63032.0,31.5797,31.6073,31.5337,31.5613,63032.0
2022-05-19 14:15:00,34.27,34.31,34.22,34.23,65388.0,31.5521,31.5889,31.506,31.5153,65388.0
2022-05-19 14:20:00,34.23,34.28,34.21,34.26,54804.0,31.5153,31.5613,31.4968,31.5429,54804.0
2022-05-19 14:25:00,34.28,34.29,34.19,34.24,69962.0,31.5613,31.5705,31.4784,31.5245,69962.0
2022-05-19 14:30:00,34.24,34.32,34.22,34.3,59196.0,31.5245,31.5981,31.506,31.5797,59196.0
2022-05-19 14:35:00,34.3,34.37,34.26,34.32,166764.0,31.5797,31.6442,31.5429,31.5981,166764.0
2022-05-19 14:40:00,34.31,34.32,34.23,34.32,71551.0,31.5889,31.5981,31.5153,31.5981,71551.0
2022-05-19 14:45:00,34.32,34.4,34.32,34.4,86279.0,31.5981,31.6718,31.5981,31.6718,86279.0
2022-05-19 14:50:00,34.39,34.51,34.38,34.5,86040.0,31.6626,31.7731,31.6534,31.7638,86040.0
2022-05-19 14:55:00,34.5,34.51,34.42,34.5,84428.0,31.7638,31.7731,31.6902,31.7638,84428.0
2022-05-19 15:00:00,34.5,34.58,34.43,34.54,106249.0,31.7638,31.8375,31.6994,31.8007,106249.0
2022-05-19 15:05:00,34.55,34.56,34.46,34.47,79704.0,31.8099,31.8191,31.727,31.7362,79704.0
2022-05-19 15:10:00,34.46,34.49,34.41,34.46,84737.0,31.727,31.7546,31.681,31.727,84737.0
2022-05-19 15:15:00,34.46,34.48,34.39,34.41,114108.0,31.727,31.7454,31.6626,31.681,114108.0
2022-05-19 15:20:00,34.41,34.42,34.33,34.34,137632.0,31.681,31.6902,31.6073,31.6165,137632.0
2022-05-19 15:25:00,34.34,34.41,34.33,34.34,136228.0,31.6165,31.681,31.6073,31.6165,136228.0
2022-05-19 15:30:00,34.33,34.36,34.3,34.35,147446.0,31.6073,31.6349,31.5797,31.6257,147446.0
2022-05-19 15:35:00,34.34,34.37,34.29,34.34,187655.0,31.6165,31.6442,31.5705,31.6165,187655.0
2022-05-19 15:40:00,34.34,34.4,34.3,34.38,213571.0,31.6165,31.6718,31.5797,31.6534,213571.0
2022-05-19 15:45:00,34.38,34.39,34.28,34.37,269414.0,31.6534,31.6626,31.5613,31.6442,269414.0
2022-05-19 15:50:00,34.38,34.39,34.29,34.36,292226.0,31.6534,31.6626,31.5705,31.6349,292226.0
2022-05-19 15:55:00,34.36,34.38,34.31,34.33,471050.0,31.6349,31.6534,31.5889,31.6073,471050.0
2022-05-20 09:30:00,34.62,34.67,33.56,34.0,771193.0,31.8743,31.9204,30.8984,31.3035,771193.0
2022-05-20 09:35:00,34.0,34.06,33.88,33.98,92894.0,31.3035,31.3587,31.193,31.2851,92894.0
2022-05-20 09:40:00,33.97,34.02,33.89,34.01,166414.0,31.2759,31.3219,31.2022,31.3127,166414.0
2022-05-20 09:45:00,34.0,34.08,33.92,34.02,125913.0,31.3035,31.3772,31.2298,31.3219,125913.0
2022-05-20 09:50:00,34.02,34.04,33.87,34.0,102735.0,31.3219,31.3403,31.1838,31.3035,102735.0
2022-05-20 09:55:00,34.0,34.07,33.96,33.99,79342.0,31.3035,31.3679,31.2667,31.2943,79342.0
2022-05-20 10:00:00,34.0,34.07,33.92,33.96,93601.0,31.3035,31.3679,31.2298,31.2667,93601.0
2022-05-20 10:05:00,33.97,33.97,33.8,33.84,67313.0,31.2759,31.2759,31.1194,31.1562,67313.0
2022-05-20 10:10:00,33.84,33.92,33.79,33.86,85121.0,31.1562,31.2298,31.1102,31.1746,85121.0
2022-05-20 10:15:00,33.87,33.95,33.86,33.87,88469.0,31.1838,31.2575,31.1746,31.1838,88469.0
2022-05-20 10:20:00,33.86,33.94,33.82,33.93,88335.0,31.1746,31.2483,31.1378,31.239,88335.0
2022-05-20 10:25:00,33.93,33.93,33.81,33.84,95119.0,31.239,31.239,31.1286,31.1562,95119.0
2022-05-20 10:30:00,33.84,33.92,33.77,33.9,79143.0,31.1562,31.2298,31.0917,31.2114,79143.0
2022-05-20 10:35:00,33.9,33.9,33.83,33.86,66389.0,31.2114,31.2114,31.147,31.1746,66389.0
2022-05-20 10:40:00,33.86,33.93,33.85,33.92,79518.0,31.1746,31.239,31.1654,31.2298,79518.0
2022-05-20 10:45:00,33.93,33.99,33.89,33.98,91125.0,31.239,31.2943,31.2022,31.2851,91125.0
2022-05-20 10:50:00,33.98,34.01,33.89,33.94,153571.0,31.2851,31.3127,31.2022,31.2483,153571.0
2022-05-20 10:55:00,33.93,34.02,33.93,34.0,69887.0,31.239,31.3219,31.239,31.3035,69887.0
2022-05-20 11:00:00,34.0,34.0,33.9,33.96,77648.0,31.3035,31.3035,31.2114,31.2667,77648.0
2022-05-20 11:05:00,33.96,34.02,33.91,33.92,76919.0,31.2667,31.3219,31.2206,31.2298,76919.0
2022-05-20 11:10:00,33.92,33.96,33.89,33.92,54447.0,31.2298,31.2667,31.2022,31.2298,54447.0
2022-05-20 11:15:00,33.91,33.93,33.85,33.89,58193.0,31.2206,31.239,31.1654,31.2022,58193.0
2022-05-20 11:20:00,33.89,33.92,33.85,33.87,79183.0,31.2022,31.2298,31.1654,31.1838,79183.0
2022-05-20 11:25:00,33.87,33.97,33.86,33.92,42563.0,31.1838,31.2759,31.1746,31.2298,42563.0
2022-05-20 11:30:00,33.93,34.0,33.92,33.99,61428.0,31.239,31.3035,31.2298,31.2943,61428.0
2022-05-20 11:35:00,34.0,34.0,33.95,33.95,45804.0,31.3035,31.3035,31.2575,31.2575,45804.0
2022-05-20 11:40:00,33.95,33.99,33.88,33.9,75866.0,31.2575,31.2943,31.193,31.2114,75866.0
2022-05-20 11:45:00,33.9,33.98,33.89,33.96,28935.0,31.2114,31.2851,31.2022,31.2667,28935.0
2022-05-20 11:50:00,33.96,33.99,33.9,33.9,52660.0,31.2667,31.2943,31.2114,31.2114,52660.0
2022-05-20 11:55:00,33.91,34.0,33.9,33.98,41717.0,31.2206,31.3035,31.2114,31.2851,41717.0
2022-05-20 12:00:00,33.98,34.0,33.93,33.98,118866.0,31.2851,31.3035,31.239,31.2851,118866.0
2022-05-20 12:05:00,33.98,34.0,33.86,33.86,124751.0,31.2851,31.3035,31.1746,31.1746,124751.0
2022-05-20 12:10:00,33.86,33.88,33.76,33.88,76219.0,31.1746,31.193,31.0825,31.193,76219.0
2022-05-20 12:15:00,33.88,33.91,33.83,33.89,57459.0,31.193,31.2206,31.147,31.2022,57459.0
2022-05-20 12:20:00,33.89,34.0,33.88,33.99,55284.0,31.2022,31.3035,31.193,31.2943,55284.0
2022-05-20 12:25:00,33.99,34.0,33.95,34.0,75012.0,31.2943,31.3035,31.2575,31.3035,75012.0
2022-05-20 12:30:00,34.0,34.04,33.94,33.95,97287.0,31.3035,31.3403,31.2483,31.2575,97287.0
2022-05-20 12:35:00,33.94,34.01,33.9,34.0,50672.0,31.2483,31.3127,31.2114,31.3035,50672.0
2022-05-20 12:40:00,33.99,34.0,33.95,33.97,41123.0,31.2943,31.3035,31.2575,31.2759,41123.0
2022-05-20 12:45:00,33.97,33.99,33.91,33.99,72016.0,31.2759,31.2943,31.2206,31.2943,72016.0
2022-05-20 12:50:00,33.99,34.03,33.98,33.98,44881.0,31.2943,31.3311,31.2851,31.2851,44881.0
2022-05-20 12:55:00,33.98,34.03,33.97,33.97,74262.0,31.2851,31.3311,31.2759,31.2759,74262.0
2022-05-20 13:00:00,33.98,34.0,33.93,33.99,54065.0,31.2851,31.3035,31.239,31.2943,54065.0
2022-05-20 13:05:00,34.0,34.03,33.91,33.94,56348.0,31.3035,31.3311,31.2206,31.2483,56348.0
2022-05-20 13:10:00,33.94,33.95,33.87,33.93,25586.0,31.2483,31.2575,31.1838,31.239,25586.0
2022-05-20 13:15:00,33.93,33.96,33.91,33.94,50373.0,31.239,31.2667,31.2206,31.2483,50373.0
2022-05-20 13:20:00,33.93,33.99,33.92,33.98,54188.0,31.239,31.2943,31.2298,31.2851,54188.0
2022-05-20 13:25:00,33.99,34.02,33.96,33.98,57531.0,31.2943,31.3219,31.2667,31.2851,57531.0
2022-05-20 13:30:00,33.98,34.12,33.97,34.12,53115.0,31.2851,31.414,31.2759,31.414,53115.0
2022-05-20 13:35:00,34.13,34.19,34.1,34.16,49028.0,31.4232,31.4784,31.3956,31.4508,49028.0
2022-05-20 13:40:00,34.16,34.2,34.11,34.19,45714.0,31.4508,31.4876,31.4048,31.4784,45714.0
2022-05-20 13:45:00,34.19,34.27,34.18,34.23,63620.0,31.4784,31.5521,31.4692,31.5153,63620.0
2022-05-20 13:50:00,34.23,34.28,34.17,34.26,54222.0,31.5153,31.5613,31.46,31.5429,54222.0
2022-05-20 13:55:00,34.26,34.28,34.21,34.23,47667.0,31.5429,31.5613,31.4968,31.5153,47667.0
2022-05-20 14:00:00,34.23,34.26,34.2,34.25,57031.0,31.5153,31.5429,31.4876,31.5337,57031.0
2022-05-20 14:05:00,34.25,34.25,34.19,34.24,64369.0,31.5337,31.5337,31.4784,31.5245,64369.0
2022-05-20 14:10:00,34.24,34.3,34.23,34.23,53513.0,31.5245,31.5797,31.5153,31.5153,53513.0
2022-05-20 14:15:00,34.23,34.26,34.15,34.21,68533.0,31.5153,31.5429,31.4416,31.4968,68533.0
2022-05-20 14:20:00,34.22,34.26,34.19,34.24,82392.0,31.506,31.5429,31.4784,31.5245,82392.0
2022-05-20 14:25:00,34.23,34.26,34.19,34.26,60189.0,31.5153,31.5429,31.4784,31.5429,60189.0
2022-05-20 14:30:00,34.25,34.26,34.14,34.18,82825.0,31.5337,31.5429,31.4324,31.4692,82825.0
2022-05-20 14:35:00,34.19,34.25,34.18,34.25,57149.0,31.4784,31.5337,31.4692,31.5337,57149.0
2022-05-20 14:40:00,34.24,34.31,34.23,34.29,72804.0,31.5245,31.5889,31.5153,31.5705,72804.0
2022-05-20 14:45:00,34.29,34.3,34.24,34.29,66434.0,31.5705,31.5797,31.5245,31.5705,66434.0
2022-05-20 14:50:00,34.29,34.39,34.28,34.34,66236.0,31.5705,31.6626,31.5613,31.6165,66236.0
2022-05-20 14:55:00,34.34,34.37,34.31,34.33,55474.0,31.6165,31.6442,31.5889,31.6073,55474.0
2022-05-20 15:00:00,34.33,34.33,34.22,34.25,76209.0,31.6073,31.6073,31.506,31.5337,76209.0
2022-05-20 15:05:00,34.25,34.27,34.23,34.27,81149.0,31.5337,31.5521,31.5153,31.5521,81149.0
2022-05-20 15:10:00,34.27,34.29,34.23,34.28,82954.0,31.5521,31.5705,31.5153,31.5613,82954.0
2022-05-20 15:15:00,34.29,34.34,34.27,34.32,99704.0,31.5705,31.6165,31.5521,31.5981,99704.0
2022-05-20 15:20:00,34.32,34.36,34.29,34.32,86217.0,31.5981,31.6349,31.5705,31.5981,86217.0
2022-05-20 15:25:00,34.32,34.43,34.31,34.41,102893.0,31.5981,31.6994,31.5889,31.681,102893.0
2022-05-20 15:30:00,34.41,34.45,34.35,34.45,163415.0,31.681,31.7178,31.6257,31.7178,163415.0
2022-05-20 15:35:00,34.44,34.6,34.41,34.52,226905.0,31.7086,31.8559,31.681,31.7823,226905.0
2022-05-20 15:40:00,34.53,34.66,34.52,34.59,214637.0,31.7915,31.9112,31.7823,31.8467,214637.0
2022-05-20 15:45:00,34.59,34.59,34.46,34.58,254916.0,31.8467,31.8467,31.727,31.8375,254916.0
2022-05-20 15:50:00,34.58,34.63,34.53,34.59,410467.0,31.8375,31.8835,31.7915,31.8467,410467.0
2022-05-20 15:55:00,34.59,34.6,34.55,34.57,824893.0,31.8467,31.8559,31.8099,31.8283,824893.0
2022-05-23 09:30:00,34.99,35.0,34.82,34.99,153287.0,32.215,32.2242,32.0585,32.215,153287.0
2022-05-23 09:35:00,34.99,35.02,34.72,34.87,177017.0,32.215,32.2426,31.9664,32.1045,177017.0
2022-05-23 09:40:00,34.87,35.0,34.84,34.92,66304.0,32.1045,32.2242,32.0769,32.1505,66304.0
2022-05-23 09:45:00,34.91,34.99,34.87,34.89,54475.0,32.1413,32.215,32.1045,32.1229,54475.0
2022-05-23 09:50:00,34.86,34.87,34.81,34.82,46938.0,32.0953,32.1045,32.0493,32.0585,46938.0
2022-05-23 09:55:00,34.83,34.91,34.83,34.91,63321.0,32.0677,32.1413,32.0677,32.1413,63321.0
2022-05-23 10:00:00,34.91,34.91,34.83,34.84,47682.0,32.1413,32.1413,32.0677,32.0769,47682.0
2022-05-23 10:05:00,34.85,34.9,34.83,34.88,37368.0,32.0861,32.1321,32.0677,32.1137,37368.0
2022-05-23 10:10:00,34.87,34.91,34.84,34.87,43520.0,32.1045,32.1413,32.0769,32.1045,43520.0
2022-05-23 10:15:00,34.86,34.9,34.81,34.82,45651.0,32.0953,32.1321,32.0493,32.0585,45651.0
2022-05-23 10:20:00,34.83,34.86,34.78,34.84,49127.0,32.0677,32.0953,32.0216,32.0769,49127.0
2022-05-23 10:25:00,34.85,34.92,34.8,34.92,57537.0,32.0861,32.1505,32.0401,32.1505,57537.0
2022-05-23 10:30:00,34.93,34.94,34.84,34.88,68172.0,32.1597,32.1689,32.0769,32.1137,68172.0
2022-05-23 10:35:00,34.89,35.06,34.88,35.05,91821.0,32.1229,32.2794,32.1137,32.2702,91821.0
2022-05-23 10:40:00,35.06,35.07,34.97,34.99,41845.0,32.2794,32.2886,32.1966,32.215,41845.0
2022-05-23 10:45:00,35.0,35.0,34.93,34.95,45193.0,32.2242,32.2242,32.1597,32.1782,45193.0
2022-05-23 10:50:00,34.96,35.03,34.95,35.01,74106.0,32.1874,32.2518,32.1782,32.2334,74106.0
2022-05-23 10:55:00,35.02,35.05,34.98,34.99,55024.0,32.2426,32.2702,32.2058,32.215,55024.0
2022-05-23 11:00:00,34.99,35.05,34.98,35.03,87857.0,32.215,32.2702,32.2058,32.2518,87857.0
2022-05-23 11:05:00,35.03,35.06,35.02,35.05,27224.0,32.2518,32.2794,32.2426,32.2702,27224.0
2022-05-23 11:10:00,35.05,35.11,35.01,35.09,52507.0,32.2702,32.3255,32.2334,32.3071,52507.0
2022-05-23 11:15:00,35.1,35.13,35.08,35.13,55660.0,32.3163,32.3439,32.2978,32.3439,55660.0
2022-05-23 11:20:00,35.13,35.13,35.07,35.13,35285.0,32.3439,32.3439,32.2886,32.3439,35285.0
2022-05-23 11:25:00,35.13,35.13,35.04,35.12,59522.0,32.3439,32.3439,32.261,32.3347,59522.0
2022-05-23 11:30:00,35.12,35.15,35.1,35.15,66173.0,32.3347,32.3623,32.3163,32.3623,66173.0
2022-05-23 11:35:00,35.15,35.17,35.1,35.14,58073.0,32.3623,32.3807,32.3163,32.3531,58073.0
2022-05-23 11:40:00,35.14,35.15,35.11,35.12,45921.0,32.3531,32.3623,32.3255,32.3347,45921.0
2022-05-23 11:45:00,35.11,35.13,35.09,35.13,36369.0,32.3255,32.3439,32.3071,32.3439,36369.0
2022-05-23 11:50:00,35.13,35.14,35.11,35.13,33896.0,32.3439,32.3531,32.3255,32.3439,33896.0
2022-05-23 11:55:00,35.13,35.15,35.1,35.13,47830.0,32.3439,32.3623,32.3163,32.3439,47830.0
2022-05-23 12:00:00,35.14,35.16,35.12,35.16,35525.0,32.3531,32.3715,32.3347,32.3715,35525.0
2022-05-23 12:05:00,35.15,35.16,35.08,35.09,46824.0,32.3623,32.3715,32.2978,32.3071,46824.0
2022-05-23 12:10:00,35.08,35.14,35.07,35.14,36070.0,32.2978,32.3531,32.2886,32.3531,36070.0
2022-05-23 12:15:00,35.14,35.15,35.11,35.14,23182.0,32.3531,32.3623,32.3255,32.3531,23182.0
2022-05-23 12:20:00,35.14,35.14,35.08,35.12,43681.0,32.3531,32.3531,32.2978,32.3347,43681.0
2022-05-23 12:25:00,35.12,35.12,35.07,35.09,34106.0,32.3347,32.3347,32.2886,32.3071,34106.0
2022-05-23 12:30:00,35.09,35.11,35.05,35.05,50398.0,32.3071,32.3255,32.2702,32.2702,50398.0
2022-05-23 12:35:00,35.05,35.07,35.02,35.05,27611.0,32.2702,32.2886,32.2426,32.2702,27611.0
2022-05-23 12:40:00,35.05,35.05,34.98,35.01,48129.0,32.2702,32.2702,32.2058,32.2334,48129.0
2022-05-23 12:45:00,35.01,35.02,34.92,34.92,31357.0,32.2334,32.2426,32.1505,32.1505,31357.0
2022-05-23 12:50:00,34.92,34.95,34.92,34.95,25680.0,32.1505,32.1782,32.1505,32.1782,25680.0
2022-05-23 12:55:00,34.94,35.0,34.94,35.0,20885.0,32.1689,32.2242,32.1689,32.2242,20885.0
2022-05-23 13:00:00,35.0,35.01,34.98,35.0,42220.0,32.2242,32.2334,32.2058,32.2242,42220.0
2022-05-23 13:05:00,34.99,35.01,34.96,35.01,30937.0,32.215,32.2334,32.1874,32.2334,30937.0
2022-05-23 13:10:00,35.0,35.01,34.94,34.97,26461.0,32.2242,32.2334,32.1689,32.1966,26461.0
2022-05-23 13:15:00,34.97,34.97,34.85,34.88,57670.0,32.1966,32.1966,32.0861,32.1137,57670.0
2022-05-23 13:20:00,34.88,34.89,34.83,34.83,67777.0,32.1137,32.1229,32.0677,32.0677,67777.0
2022-05-23 13:25:00,34.84,34.87,34.83,34.83,44538.0,32.0769,32.1045,32.0677,32.0677,44538.0
2022-05-23 13:30:00,34.83,34.88,34.82,34.85,53056.0,32.0677,32.1137,32.0585,32.0861,53056.0
2022-05-23 13:35:00,34.85,34.88,34.83,34.87,24514.0,32.0861,32.1137,32.0677,32.1045,24514.0
2022-05-23 13:40:00,34.88,34.92,34.87,34.91,28417.0,32.1137,32.1505,32.1045,32.1413,28417.0
2022-05-23 13:45:00,34.91,34.98,34.89,34.98,30604.0,32.1413,32.2058,32.1229,32.2058,30604.0
2022-05-23 13:50:00,34.97,34.99,34.94,34.94,36392.0,32.1966,32.215,32.1689,32.1689,36392.0
2022-05-23 13:55:00,34.95,34.98,34.94,34.98,33454.0,32.1782,32.2058,32.1689,32.2058,33454.0
2022-05-23 14:00:00,34.97,34.99,34.94,34.98,32922.0,32.1966,32.215,32.1689,32.2058,32922.0
2022-05-23 14:05:00,34.99,35.02,34.97,35.01,33335.0,32.215,32.2426,32.1966,32.2334,33335.0
2022-05-23 14:10:00,35.01,35.05,35.01,35.04,38210.0,32.2334,32.2702,32.2334,32.261,38210.0
2022-05-23 14:15:00,35.04,35.04,34.97,34.98,35672.0,32.261,32.261,32.1966,32.2058,35672.0
2022-05-23 14:20:00,34.98,35.01,34.97,35.0,34936.0,32.2058,32.2334,32.1966,32.2242,34936.0
2022-05-23 14:25:00,35.0,35.01,34.96,34.97,27591.0,32.2242,32.2334,32.1874,32.1966,27591.0
2022-05-23 14:30:00,34.97,34.99,34.94,34.97,40810.0,32.1966,32.215,32.1689,32.1966,40810.0
2022-05-23 14:35:00,34.98,34.98,34.92,34.95,48354.0,32.2058,32.2058,32.1505,32.1782,48354.0
2022-05-23 14:40:00,34.95,34.97,34.92,34.97,33487.0,32.1782,32.1966,32.1505,32.1966,33487.0
2022-05-23 14:45:00,34.97,34.98,34.92,34.94,42556.0,32.1966,32.2058,32.1505,32.1689,42556.0
2022-05-23 14:50:00,34.94,34.97,34.93,34.95,43346.0,32.1689,32.1966,32.1597,32.1782,43346.0
2022-05-23 14:55:00,34.95,34.97,34.91,34.91,44243.0,32.1782,32.1966,32.1413,32.1413,44243.0
2022-05-23 15:00:00,34.91,34.94,34.86,34.88,78120.0,32.1413,32.1689,32.0953,32.1137,78120.0
2022-05-23 15:05:00,34.89,34.91,34.86,34.91,98935.0,32.1229,32.1413,32.0953,32.1413,98935.0
2022-05-23 15:10:00,34.91,34.93,34.89,34.93,44652.0,32.1413,32.1597,32.1229,32.1597,44652.0
2022-05-23 15:15:00,34.92,34.94,34.91,34.94,59139.0,32.1505,32.1689,32.1413,32.1689,59139.0
2022-05-23 15:20:00,34.94,34.95,34.87,34.89,79940.0,32.1689,32.1782,32.1045,32.1229,79940.0
2022-05-23 15:25:00,34.9,34.97,34.89,34.95,72636.0,32.1321,32.1966,32.1229,32.1782,72636.0
2022-05-23 15:30:00,34.95,35.0,34.93,34.98,80438.0,32.1782,32.2242,32.1597,32.2058,80438.0
2022-05-23 15:35:00,34.98,35.01,34.92,34.93,94648.0,32.2058,32.2334,32.1505,32.1597,94648.0
2022-05-23 15:40:00,34.93,34.94,34.88,34.9,85821.0,32.1597,32.1689,32.1137,32.1321,85821.0
2022-05-23 15:45:00,34.91,34.94,34.88,34.9,145968.0,32.1413,32.1689,32.1137,32.1321,145968.0
2022-05-23 15:50:00,34.9,34.99,34.9,34.93,286768.0,32.1321,32.215,32.1321,32.1597,286768.0
2022-05-23 15:55:00,34.93,35.0,34.92,34.96,521122.0,32.1597,32.2242,32.1505,32.1874,521122.0
2022-05-24 09:30:00,34.96,35.2,34.96,35.0,81509.0,32.1874,32.4083,32.1874,32.2242,81509.0
2022-05-24 09:35:00,34.99,35.11,34.95,35.07,53329.0,32.215,32.3255,32.1782,32.2886,53329.0
2022-05-24 09:40:00,35.07,35.14,35.02,35.14,100889.0,32.2886,32.3531,32.2426,32.3531,100889.0
2022-05-24 09:45:00,35.13,35.3,35.12,35.24,78968.0,32.3439,32.5004,32.3347,32.4452,78968.0
2022-05-24 09:50:00,35.22,35.23,35.13,35.13,38409.0,32.4267,32.4359,32.3439,32.3439,38409.0
2022-05-24 09:55:00,35.12,35.23,35.11,35.22,35252.0,32.3347,32.4359,32.3255,32.4267,35252.0
2022-05-24 10:00:00,35.21,35.28,35.07,35.07,89021.0,32.4175,32.482,32.2886,32.2886,89021.0
2022-05-24 10:05:00,35.08,35.12,35.04,35.07,46741.0,32.2978,32.3347,32.261,32.2886,46741.0
2022-05-24 10:10:00,35.07,35.1,35.03,35.09,39020.0,32.2886,32.3163,32.2518,32.3071,39020.0
2022-05-24 10:15:00,35.09,35.1,34.99,35.01,45435.0,32.3071,32.3163,32.215,32.2334,45435.0
2022-05-24 10:20:00,35.02,35.11,35.01,35.09,65237.0,32.2426,32.3255,32.2334,32.3071,65237.0
2022-05-24 10:25:00,35.09,35.1,35.04,35.07,53629.0,32.3071,32.3163,32.261,32.2886,53629.0
2022-05-24 10:30:00,35.08,35.08,34.99,35.05,48404.0,32.2978,32.2978,32.215,32.2702,48404.0
2022-05-24 10:35:00,35.04,35.12,35.03,35.1,43690.0,32.261,32.3347,32.2518,32.3163,43690.0
2022-05-24 10:40:00,35.11,35.11,34.98,35.01,97376.0,32.3255,32.3255,32.2058,32.2334,97376.0
2022-05-24 10:45:00,35.01,35.06,34.95,34.99,35922.0,32.2334,32.2794,32.1782,32.215,35922.0
2022-05-24 10:50:00,34.98,35.03,34.96,35.01,47141.0,32.2058,32.2518,32.1874,32.2334,47141.0
2022-05-24 10:55:00,35.01,35.06,34.99,35.03,37054.0,32.2334,32.2794,32.215,32.2518,37054.0
2022-05-24 11:00:00,35.04,35.09,34.98,34.98,28576.0,32.261,32.3071,32.2058,32.2058,28576.0
2022-05-24 11:05:00,34.98,35.0,34.96,35.0,26328.0,32.2058,32.2242,32.1874,32.2242,26328.0
2022-05-24 11:10:00,35.0,35.0,34.94,34.95,32686.0,32.2242,32.2242,32.1689,32.1782,32686.0
2022-05-24 11:15:00,34.96,35.0,34.92,34.95,45895.0,32.1874,32.2242,32.1505,32.1782,45895.0
2022-05-24 11:20:00,34.95,34.97,34.89,34.96,32770.0,32.1782,32.1966,32.1229,32.1874,32770.0
2022-05-24 11:25:00,34.97,34.98,34.91,34.95,26357.0,32.1966,32.2058,32.1413,32.1782,26357.0
2022-05-24 11:30:00,34.95,34.98,34.94,34.97,39465.0,32.1782,32.2058,32.1689,32.1966,39465.0
2022-05-24 11:35:00,34.97,34.99,34.95,34.97,36766.0,32.1966,32.215,32.1782,32.1966,36766.0
2022-05-24 11:40:00,34.98,35.0,34.95,34.99,41936.0,32.2058,32.2242,32.1782,32.215,41936.0
2022-05-24 11:45:00,34.99,35.04,34.98,35.04,42096.0,32.215,32.261,32.2058,32.261,42096.0
2022-05-24 11:50:00,35.04,35.04,34.99,35.01,93280.0,32.261,32.261,32.215,32.2334,93280.0
2022-05-24 11:55:00,35.01,35.03,34.98,34.98,176106.0,32.2334,32.2518,32.2058,32.2058,176106.0
2022-05-24 12:00:00,34.98,34.99,34.93,34.98,217621.0,32.2058,32.215,32.1597,32.2058,217621.0
2022-05-24 12:05:00,34.98,35.03,34.96,35.01,144122.0,32.2058,32.2518,32.1874,32.2334,144122.0
2022-05-24 12:10:00,35.01,35.05,34.94,34.95,170150.0,32.2334,32.2702,32.1689,32.1782,170150.0
2022-05-24 12:15:00,34.96,35.01,34.9,34.93,382475.0,32.1874,32.2334,32.1321,32.1597,382475.0
2022-05-24 12:20:00,34.93,34.95,34.91,34.95,23197.0,32.1597,32.1782,32.1413,32.1782,23197.0
2022-05-24 12:25:00,34.95,34.97,34.88,34.89,56264.0,32.1782,32.1966,32.1137,32.1229,56264.0
2022-05-24 12:30:00,34.89,34.91,34.79,34.82,29676.0,32.1229,32.1413,32.0308,32.0585,29676.0
2022-05-24 12:35:00,34.82,34.84,34.73,34.77,35442.0,32.0585,32.0769,31.9756,32.0124,35442.0
2022-05-24 12:40:00,34.77,34.83,34.76,34.81,55199.0,32.0124,32.0677,32.0032,32.0493,55199.0
2022-05-24 12:45:00,34.8,34.82,34.78,34.82,22863.0,32.0401,32.0585,32.0216,32.0585,22863.0
2022-05-24 12:50:00,34.82,34.86,34.81,34.84,41031.0,32.0585,32.0953,32.0493,32.0769,41031.0
2022-05-24 12:55:00,34.84,34.9,34.84,34.86,77897.0,32.0769,32.1321,32.0769,32.0953,77897.0
2022-05-24 13:00:00,34.85,34.86,34.76,34.76,26452.0,32.0861,32.0953,32.0032,32.0032,26452.0
2022-05-24 13:05:00,34.76,34.81,34.75,34.81,23878.0,32.0032,32.0493,31.994,32.0493,23878.0
2022-05-24 13:10:00,34.8,34.85,34.8,34.84,38828.0,32.0401,32.0861,32.0401,32.0769,38828.0
2022-05-24 13:15:00,34.84,34.88,34.82,34.86,99527.0,32.0769,32.1137,32.0585,32.0953,99527.0
2022-05-24 13:20:00,34.86,34.89,34.83,34.88,48176.0,32.0953,32.1229,32.0677,32.1137,48176.0
2022-05-24 13:25:00,34.88,34.93,34.85,34.91,290001.0,32.1137,32.1597,32.0861,32.1413,290001.0
2022-05-24 13:30:00,34.9,34.9,34.84,34.87,37592.0,32.1321,32.1321,32.0769,32.1045,37592.0
2022-05-24 13:35:00,34.88,34.89,34.83,34.88,75589.0,32.1137,32.1229,32.0677,32.1137,75589.0
2022-05-24 13:40:00,34.88,34.92,34.87,34.9,297700.0,32.1137,32.1505,32.1045,32.1321,297700.0
2022-05-24 13:45:00,34.9,34.98,34.89,34.95,84111.0,32.1321,32.2058,32.1229,32.1782,84111.0
2022-05-24 13:50:00,34.95,34.96,34.89,34.93,320978.0,32.1782,32.1874,32.1229,32.1597,320978.0
2022-05-24 13:55:00,34.93,34.96,34.89,34.9,74725.0,32.1597,32.1874,32.1229,32.1321,74725.0
2022-05-24 14:00:00,34.91,34.96,34.88,34.91,77845.0,32.1413,32.1874,32.1137,32.1413,77845.0
2022-05-24 14:05:00,34.91,34.93,34.89,34.91,107830.0,32.1413,32.1597,32.1229,32.1413,107830.0
2022-05-24 14:10:00,34.91,34.94,34.89,34.89,105021.0,32.1413,32.1689,32.1229,32.1229,105021.0
2022-05-24 14:15:00,34.9,34.9,34.82,34.82,79254.0,32.1321,32.1321,32.0585,32.0585,79254.0
2022-05-24 14:20:00,34.83,34.83,34.79,34.82,90075.0,32.0677,32.0677,32.0308,32.0585,90075.0
2022-05-24 14:25:00,34.82,34.9,34.81,34.88,59905.0,32.0585,32.1321,32.0493,32.1137,59905.0
2022-05-24 14:30:00,34.88,34.9,34.85,34.9,57017.0,32.1137,32.1321,32.0861,32.1321,57017.0
2022-05-24 14:35:00,34.9,34.97,34.87,34.96,61149.0,32.1321,32.1966,32.1045,32.1874,61149.0
2022-05-24 14:40:00,34.97,34.99,34.87,34.89,43577.0,32.1966,32.215,32.1045,32.1229,43577.0
2022-05-24 14:45:00,34.89,34.89,34.78,34.79,70543.0,32.1229,32.1229,32.0216,32.0308,70543.0
2022-05-24 14:50:00,34.78,34.8,34.73,34.76,58598.0,32.0216,32.0401,31.9756,32.0032,58598.0
2022-05-24 14:55:00,34.76,34.8,34.73,34.79,55079.0,32.0032,32.0401,31.9756,32.0308,55079.0
2022-05-24 15:00:00,34.79,34.87,34.78,34.83,74977.0,32.0308,32.1045,32.0216,32.0677,74977.0
2022-05-24 15:05:00,34.83,34.9,34.82,34.9,238880.0,32.0677,32.1321,32.0585,32.1321,238880.0
2022-05-24 15:10:00,34.91,34.99,34.9,34.98,68236.0,32.1413,32.215,32.1321,32.2058,68236.0
2022-05-24 15:15:00,34.98,35.01,34.96,34.97,74918.0,32.2058,32.2334,32.1874,32.1966,74918.0
2022-05-24 15:20:00,34.97,35.0,34.92,34.97,116120.0,32.1966,32.2242,32.1505,32.1966,116120.0
2022-05-24 15:25:00,34.97,35.14,34.93,35.14,119626.0,32.1966,32.3531,32.1597,32.3531,119626.0
2022-05-24 15:30:00,35.14,35.18,35.11,35.16,115127.0,32.3531,32.3899,32.3255,32.3715,115127.0
2022-05-24 15:35:00,35.16,35.25,35.16,35.2,205572.0,32.3715,32.4544,32.3715,32.4083,205572.0
2022-05-24 15:40:00,35.2,35.24,35.17,35.18,306586.0,32.4083,32.4452,32.3807,32.3899,306586.0
2022-05-24 15:45:00,35.19,35.26,35.16,35.16,261791.0,32.3991,32.4636,32.3715,32.3715,261791.0
2022-05-24 15:50:00,35.17,35.23,35.14,35.18,741025.0,32.3807,32.4359,32.3531,32.3899,741025.0
2022-05-24 15:55:00,35.18,35.31,35.15,35.31,898602.0,32.3899,32.5096,32.3623,32.5096,898602.0
2022-05-25 09:30:00,35.36,35.37,35.25,35.3,115978.0,32.5556,32.5648,32.4544,32.5004,115978.0
2022-05-25 09:35:00,35.28,35.4,35.27,35.38,99123.0,32.482,32.5925,32.4728,32.5741,99123.0
2022-05-25 09:40:00,35.39,35.47,35.34,35.38,120382.0,32.5833,32.6569,32.5372,32.5741,120382.0
2022-05-25 09:45:00,35.39,35.41,35.27,35.32,99875.0,32.5833,32.6017,32.4728,32.5188,99875.0
2022-05-25 09:50:00,35.32,35.52,35.32,35.46,182478.0,32.5188,32.7029,32.5188,32.6477,182478.0
2022-05-25 09:55:00,35.47,35.49,35.35,35.37,63829.0,32.6569,32.6753,32.5464,32.5648,63829.0
2022-05-25 10:00:00,35.38,35.43,35.36,35.39,95840.0,32.5741,32.6201,32.5556,32.5833,95840.0
2022-05-25 10:05:00,35.39,35.48,35.38,35.42,98885.0,32.5833,32.6661,32.5741,32.6109,98885.0
2022-05-25 10:10:00,35.41,35.48,35.39,35.41,75458.0,32.6017,32.6661,32.5833,32.6017,75458.0
2022-05-25 10:15:00,35.42,35.51,35.39,35.47,74858.0,32.6109,32.6937,32.5833,32.6569,74858.0
2022-05-25 10:20:00,35.47,35.51,35.4,35.4,50494.0,32.6569,32.6937,32.5925,32.5925,50494.0
2022-05-25 10:25:00,35.41,35.46,35.38,35.43,65981.0,32.6017,32.6477,32.5741,32.6201,65981.0
2022-05-25 10:30:00,35.44,35.45,35.37,35.4,48633.0,32.6293,32.6385,32.5648,32.5925,48633.0
2022-05-25 10:35:00,35.4,35.41,35.37,35.39,69276.0,32.5925,32.6017,32.5648,32.5833,69276.0
2022-05-25 10:40:00,35.39,35.45,35.37,35.43,59540.0,32.5833,32.6385,32.5648,32.6201,59540.0
2022-05-25 10:45:00,35.44,35.45,35.41,35.44,75661.0,32.6293,32.6385,32.6017,32.6293,75661.0
2022-05-25 10:50:00,35.45,35.5,35.41,35.42,68342.0,32.6385,32.6845,32.6017,32.6109,68342.0
2022-05-25 10:55:00,35.41,35.47,35.41,35.45,55978.0,32.6017,32.6569,32.6017,32.6385,55978.0
2022-05-25 11:00:00,35.45,35.49,35.45,35.47,62020.0,32.6385,32.6753,32.6385,32.6569,62020.0
2022-05-25 11:05:00,35.47,35.52,35.46,35.51,60006.0,32.6569,32.7029,32.6477,32.6937,60006.0
2022-05-25 11:10:00,35.51,35.52,35.49,35.49,49910.0,32.6937,32.7029,32.6753,32.6753,49910.0
2022-05-25 11:15:00,35.48,35.52,35.48,35.51,54289.0,32.6661,32.7029,32.6661,32.6937,54289.0
2022-05-25 11:20:00,35.51,35.52,35.47,35.5,66336.0,32.6937,32.7029,32.6569,32.6845,66336.0
2022-05-25 11:25:00,35.49,35.5,35.46,35.46,44677.0,32.6753,32.6845,32.6477,32.6477,44677.0
2022-05-25 11:30:00,35.46,35.47,35.4,35.41,33363.0,32.6477,32.6569,32.5925,32.6017,33363.0
2022-05-25 11:35:00,35.41,35.43,35.32,35.35,42419.0,32.6017,32.6201,32.5188,32.5464,42419.0
2022-05-25 11:40:00,35.34,35.37,35.33,35.36,38376.0,32.5372,32.5648,32.528,32.5556,38376.0
2022-05-25 11:45:00,35.37,35.38,35.35,35.35,29236.0,32.5648,32.5741,32.5464,32.5464,29236.0
2022-05-25 11:50:00,35.36,35.37,35.32,35.34,32124.0,32.5556,32.5648,32.5188,32.5372,32124.0
2022-05-25 11:55:00,35.34,35.35,35.32,35.33,33450.0,32.5372,32.5464,32.5188,32.528,33450.0
2022-05-25 12:00:00,35.33,35.37,35.32,35.34,42202.0,32.528,32.5648,32.5188,32.5372,42202.0
2022-05-25 12:05:00,35.34,35.34,35.28,35.3,49099.0,32.5372,32.5372,32.482,32.5004,49099.0
2022-05-25 12:10:00,35.29,35.33,35.28,35.3,36321.0,32.4912,32.528,32.482,32.5004,36321.0
2022-05-25 12:15:00,35.3,35.31,35.26,35.27,36679.0,32.5004,32.5096,32.4636,32.4728,36679.0
2022-05-25 12:20:00,35.27,35.28,35.22,35.22,42664.0,32.4728,32.482,32.4267,32.4267,42664.0
2022-05-25 12:25:00,35.22,35.22,35.15,35.19,27751.0,32.4267,32.4267,32.3623,32.3991,27751.0
2022-05-25 12:30:00,35.19,35.21,35.18,35.18,40483.0,32.3991,32.4175,32.3899,32.3899,40483.0
2022-05-25 12:35:00,35.17,35.19,35.13,35.17,58596.0,32.3807,32.3991,32.3439,32.3807,58596.0
2022-05-25 12:40:00,35.16,35.2,35.16,35.17,41125.0,32.3715,32.4083,32.3715,32.3807,41125.0
2022-05-25 12:45:00,35.18,35.19,35.15,35.17,54512.0,32.3899,32.3991,32.3623,32.3807,54512.0
2022-05-25 12:50:00,35.17,35.17,35.1,35.11,35581.0,32.3807,32.3807,32.3163,32.3255,35581.0
2022-05-25 12:55:00,35.1,35.12,35.08,35.12,35128.0,32.3163,32.3347,32.2978,32.3347,35128.0
2022-05-25 13:00:00,35.11,35.11,35.06,35.08,46546.0,32.3255,32.3255,32.2794,32.2978,46546.0
2022-05-25 13:05:00,35.08,35.1,35.05,35.09,61475.0,32.2978,32.3163,32.2702,32.3071,61475.0
2022-05-25 13:10:00,35.09,35.12,35.05,35.09,39630.0,32.3071,32.3347,32.2702,32.3071,39630.0
2022-05-25 13:15:00,35.09,35.15,35.09,35.11,41895.0,32.3071,32.3623,32.3071,32.3255,41895.0
2022-05-25 13:20:00,35.11,35.12,35.07,35.09,50505.0,32.3255,32.3347,32.2886,32.3071,50505.0
2022-05-25 13:25:00,35.09,35.13,35.08,35.13,51911.0,32.3071,32.3439,32.2978,32.3439,51911.0
2022-05-25 13:30:00,35.13,35.14,35.1,35.14,45985.0,32.3439,32.3531,32.3163,32.3531,45985.0
2022-05-25 13:35:00,35.13,35.16,35.11,35.13,80961.0,32.3439,32.3715,32.3255,32.3439,80961.0
2022-05-25 13:40:00,35.13,35.14,35.1,35.13,48368.0,32.3439,32.3531,32.3163,32.3439,48368.0
2022-05-25 13:45:00,35.13,35.19,35.12,35.19,52803.0,32.3439,32.3991,32.3347,32.3991,52803.0
2022-05-25 13:50:00,35.19,35.19,35.11,35.12,176395.0,32.3991,32.3991,32.3255,32.3347,176395.0
2022-05-25 13:55:00,35.12,35.15,35.1,35.13,69409.0,32.3347,32.3623,32.3163,32.3439,69409.0
2022-05-25 14:00:00,35.13,35.22,35.11,35.17,127526.0,32.3439,32.4267,32.3255,32.3807,127526.0
2022-05-25 14:05:00,35.18,35.19,34.99,35.05,85152.0,32.3899,32.3991,32.215,32.2702,85152.0
2022-05-25 14:10:00,35.05,35.11,35.05,35.1,69931.0,32.2702,32.3255,32.2702,32.3163,69931.0
2022-05-25 14:15:00,35.09,35.16,35.07,35.1,78197.0,32.3071,32.3715,32.2886,32.3163,78197.0
2022-05-25 14:20:00,35.09,35.18,35.08,35.17,66715.0,32.3071,32.3899,32.2978,32.3807,66715.0
2022-05-25 14:25:00,35.17,35.25,35.15,35.25,134878.0,32.3807,32.4544,32.3623,32.4544,134878.0
2022-05-25 14:30:00,35.25,35.28,35.22,35.25,64390.0,32.4544,32.482,32.4267,32.4544,64390.0
2022-05-25 14:35:00,35.24,35.26,35.15,35.15,58417.0,32.4452,32.4636,32.3623,32.3623,58417.0
2022-05-25 14:40:00,35.16,35.22,35.14,35.16,65856.0,32.3715,32.4267,32.3531,32.3715,65856.0
2022-05-25 14:45:00,35.16,35.22,35.16,35.21,54040.0,32.3715,32.4267,32.3715,32.4175,54040.0
2022-05-25 14:50:00,35.22,35.27,35.19,35.24,58099.0,32.4267,32.4728,32.3991,32.4452,58099.0
2022-05-25 14:55:00,35.24,35.28,35.23,35.23,44491.0,32.4452,32.482,32.4359,32.4359,44491.0
2022-05-25 15:00:00,35.23,35.37,35.23,35.37,61007.0,32.4359,32.5648,32.4359,32.5648,61007.0
2022-05-25 15:05:00,35.37,35.37,35.32,35.34,76639.0,32.5648,32.5648,32.5188,32.5372,76639.0
2022-05-25 15:10:00,35.34,35.36,35.32,35.33,84506.0,32.5372,32.5556,32.5188,32.528,84506.0
2022-05-25 15:15:00,35.32,35.33,35.26,35.26,95215.0,32.5188,32.528,32.4636,32.4636,95215.0
2022-05-25 15:20:00,35.27,35.28,35.25,35.27,135769.0,32.4728,32.482,32.4544,32.4728,135769.0
2022-05-25 15:25:00,35.27,35.3,35.25,35.25,86787.0,32.4728,32.5004,32.4544,32.4544,86787.0
2022-05-25 15:30:00,35.25,35.32,35.25,35.29,139687.0,32.4544,32.5188,32.4544,32.4912,139687.0
2022-05-25 15:35:00,35.29,35.36,35.28,35.35,162797.0,32.4912,32.5556,32.482,32.5464,162797.0
2022-05-25 15:40:00,35.34,35.36,35.31,35.31,273266.0,32.5372,32.5556,32.5096,32.5096,273266.0
2022-05-25 15:45:00,35.31,35.34,35.26,35.27,264796.0,32.5096,32.5372,32.4636,32.4728,264796.0
2022-05-25 15:50:00,35.26,35.31,35.18,35.3,320262.0,32.4636,32.5096,32.3899,32.5004,320262.0
2022-05-25 15:55:00,35.3,35.38,35.27,35.37,832776.0,32.5004,32.5741,32.4728,32.5648,832776.0
2022-05-26 09:30:00,35.36,35.56,35.36,35.55,111688.0,32.5556,32.7398,32.5556,32.7306,111688.0
2022-05-26 09:35:00,35.55,35.61,35.48,35.59,106237.0,32.7306,32.7858,32.6661,32.7674,106237.0
2022-05-26 09:40:00,35.6,35.77,35.55,35.73,136403.0,32.7766,32.9331,32.7306,32.8963,136403.0
2022-05-26 09:45:00,35.74,35.76,35.66,35.68,64164.0,32.9055,32.9239,32.8318,32.8503,64164.0
2022-05-26 09:50:00,35.68,35.7,35.54,35.57,65414.0,32.8503,32.8687,32.7214,32.749,65414.0
2022-05-26 09:55:00,35.58,35.61,35.55,35.6,72547.0,32.7582,32.7858,32.7306,32.7766,72547.0
2022-05-26 10:00:00,35.6,35.66,35.55,35.65,95518.0,32.7766,32.8318,32.7306,32.8226,95518.0
2022-05-26 10:05:00,35.65,35.7,35.59,35.6,71162.0,32.8226,32.8687,32.7674,32.7766,71162.0
2022-05-26 10:10:00,35.59,35.61,35.57,35.59,44515.0,32.7674,32.7858,32.749,32.7674,44515.0
2022-05-26 10:15:00,35.59,35.61,35.55,35.55,47899.0,32.7674,32.7858,32.7306,32.7306,47899.0
2022-05-26 10:20:00,35.55,35.59,35.52,35.58,78294.0,32.7306,32.7674,32.7029,32.7582,78294.0
2022-05-26 10:25:00,35.57,35.63,35.55,35.61,106479.0,32.749,32.8042,32.7306,32.7858,106479.0
2022-05-26 10:30:00,35.62,35.63,35.58,35.62,77876.0,32.795,32.8042,32.7582,32.795,77876.0
2022-05-26 10:35:00,35.62,35.67,35.62,35.64,80295.0,32.795,32.8411,32.795,32.8134,80295.0
2022-05-26 10:40:00,35.64,35.65,35.58,35.61,70141.0,32.8134,32.8226,32.7582,32.7858,70141.0
2022-05-26 10:45:00,35.6,35.62,35.59,35.61,44573.0,32.7766,32.795,32.7674,32.7858,44573.0
2022-05-26 10:50:00,35.62,35.64,35.56,35.56,57724.0,32.795,32.8134,32.7398,32.7398,57724.0
2022-05-26 10:55:00,35.57,35.57,35.52,35.56,84218.0,32.749,32.749,32.7029,32.7398,84218.0
2022-05-26 11:00:00,35.55,35.57,35.54,35.55,59219.0,32.7306,32.749,32.7214,32.7306,59219.0
2022-05-26 11:05:00,35.55,35.58,35.54,35.57,59612.0,32.7306,32.7582,32.7214,32.749,59612.0
2022-05-26 11:10:00,35.57,35.59,35.54,35.55,60369.0,32.749,32.7674,32.7214,32.7306,60369.0
2022-05-26 11:15:00,35.55,35.58,35.53,35.54,72767.0,32.7306,32.7582,32.7122,32.7214,72767.0
2022-05-26 11:20:00,35.54,35.56,35.53,35.55,97088.0,32.7214,32.7398,32.7122,32.7306,97088.0
2022-05-26 11:25:00,35.54,35.55,35.51,35.52,54810.0,32.7214,32.7306,32.6937,32.7029,54810.0
2022-05-26 11:30:00,35.52,35.54,35.5,35.52,54683.0,32.7029,32.7214,32.6845,32.7029,54683.0
2022-05-26 11:35:00,35.52,35.55,35.51,35.53,57962.0,32.7029,32.7306,32.6937,32.7122,57962.0
2022-05-26 11:40:00,35.54,35.56,35.52,35.55,87479.0,32.7214,32.7398,32.7029,32.7306,87479.0
2022-05-26 11:45:00,35.55,35.56,35.52,35.54,49681.0,32.7306,32.7398,32.7029,32.7214,49681.0
2022-05-26 11:50:00,35.54,35.55,35.52,35.55,84333.0,32.7214,32.7306,32.7029,32.7306,84333.0
2022-05-26 11:55:00,35.55,35.58,35.55,35.56,57559.0,32.7306,32.7582,32.7306,32.7398,57559.0
2022-05-26 12:00:00,35.56,35.62,35.55,35.62,72102.0,32.7398,32.795,32.7306,32.795,72102.0
2022-05-26 12:05:00,35.62,35.62,35.54,35.56,121926.0,32.795,32.795,32.7214,32.7398,121926.0
2022-05-26 12:10:00,35.56,35.56,35.42,35.42,68608.0,32.7398,32.7398,32.6109,32.6109,68608.0
2022-05-26 12:15:00,35.42,35.42,35.36,35.41,70900.0,32.6109,32.6109,32.5556,32.6017,70900.0
2022-05-26 12:20:00,35.41,35.44,35.41,35.44,36639.0,32.6017,32.6293,32.6017,32.6293,36639.0
2022-05-26 12:25:00,35.44,35.45,35.41,35.43,43929.0,32.6293,32.6385,32.6017,32.6201,43929.0
2022-05-26 12:30:00,35.43,35.44,35.42,35.43,23598.0,32.6201,32.6293,32.6109,32.6201,23598.0
2022-05-26 12:35:00,35.43,35.44,35.39,35.44,96252.0,32.6201,32.6293,32.5833,32.6293,96252.0
2022-05-26 12:40:00,35.43,35.45,35.41,35.42,65583.0,32.6201,32.6385,32.6017,32.6109,65583.0
2022-05-26 12:45:00,35.41,35.43,35.39,35.4,55892.0,32.6017,32.6201,32.5833,32.5925,55892.0
2022-05-26 12:50:00,35.4,35.42,35.38,35.41,46345.0,32.5925,32.6109,32.5741,32.6017,46345.0
2022-05-26 12:55:00,35.4,35.45,35.4,35.44,36426.0,32.5925,32.6385,32.5925,32.6293,36426.0
2022-05-26 13:00:00,35.44,35.46,35.42,35.45,50762.0,32.6293,32.6477,32.6109,32.6385,50762.0
2022-05-26 13:05:00,35.44,35.46,35.44,35.46,34658.0,32.6293,32.6477,32.6293,32.6477,34658.0
2022-05-26 13:10:00,35.46,35.47,35.41,35.45,84044.0,32.6477,32.6569,32.6017,32.6385,84044.0
2022-05-26 13:15:00,35.45,35.47,35.39,35.4,101502.0,32.6385,32.6569,32.5833,32.5925,101502.0
2022-05-26 13:20:00,35.4,35.41,35.36,35.36,51338.0,32.5925,32.6017,32.5556,32.5556,51338.0
2022-05-26 13:25:00,35.37,35.38,35.32,35.35,93234.0,32.5648,32.5741,32.5188,32.5464,93234.0
2022-05-26 13:30:00,35.35,35.4,35.34,35.38,55635.0,32.5464,32.5925,32.5372,32.5741,55635.0
2022-05-26 13:35:00,35.38,35.4,35.34,35.36,58709.0,32.5741,32.5925,32.5372,32.5556,58709.0
2022-05-26 13:40:00,35.36,35.37,35.35,35.37,29393.0,32.5556,32.5648,32.5464,32.5648,29393.0
2022-05-26 13:45:00,35.37,35.39,35.36,35.37,39501.0,32.5648,32.5833,32.5556,32.5648,39501.0
2022-05-26 13:50:00,35.36,35.37,35.35,35.37,28045.0,32.5556,32.5648,32.5464,32.5648,28045.0
2022-05-26 13:55:00,35.37,35.39,35.35,35.38,48352.0,32.5648,32.5833,32.5464,32.5741,48352.0
2022-05-26 14:00:00,35.37,35.43,35.37,35.43,34060.0,32.5648,32.6201,32.5648,32.6201,34060.0
2022-05-26 14:05:00,35.43,35.44,35.39,35.41,53025.0,32.6201,32.6293,32.5833,32.6017,53025.0
2022-05-26 14:10:00,35.41,35.41,35.39,35.41,25640.0,32.6017,32.6017,32.5833,32.6017,25640.0
2022-05-26 14:15:00,35.41,35.44,35.39,35.43,49604.0,32.6017,32.6293,32.5833,32.6201,49604.0
2022-05-26 14:20:00,35.43,35.43,35.29,35.3,264107.0,32.6201,32.6201,32.4912,32.5004,264107.0
2022-05-26 14:25:00,35.3,35.31,35.27,35.3,101732.0,32.5004,32.5096,32.4728,32.5004,101732.0
2022-05-26 14:30:00,35.3,35.37,35.3,35.37,64215.0,32.5004,32.5648,32.5004,32.5648,64215.0
2022-05-26 14:35:00,35.37,35.37,35.31,35.35,108447.0,32.5648,32.5648,32.5096,32.5464,108447.0
2022-05-26 14:40:00,35.35,35.41,35.34,35.41,34606.0,32.5464,32.6017,32.5372,32.6017,34606.0
2022-05-26 14:45:00,35.41,35.48,35.4,35.48,60088.0,32.6017,32.6661,32.5925,32.6661,60088.0
2022-05-26 14:50:00,35.48,35.51,35.47,35.5,70958.0,32.6661,32.6937,32.6569,32.6845,70958.0
2022-05-26 14:55:00,35.5,35.51,35.48,35.5,58754.0,32.6845,32.6937,32.6661,32.6845,58754.0
2022-05-26 15:00:00,35.49,35.5,35.45,35.48,54146.0,32.6753,32.6845,32.6385,32.6661,54146.0
2022-05-26 15:05:00,35.48,35.51,35.47,35.51,66337.0,32.6661,32.6937,32.6569,32.6937,66337.0
2022-05-26 15:10:00,35.51,35.51,35.48,35.5,61196.0,32.6937,32.6937,32.6661,32.6845,61196.0
2022-05-26 15:15:00,35.5,35.51,35.45,35.48,102155.0,32.6845,32.6937,32.6385,32.6661,102155.0
2022-05-26 15:20:00,35.48,35.48,35.43,35.45,52431.0,32.6661,32.6661,32.6201,32.6385,52431.0
2022-05-26 15:25:00,35.45,35.5,35.44,35.49,133711.0,32.6385,32.6845,32.6293,32.6753,133711.0
2022-05-26 15:30:00,35.48,35.5,35.48,35.49,96756.0,32.6661,32.6845,32.6661,32.6753,96756.0
2022-05-26 15:35:00,35.49,35.57,35.47,35.55,646891.0,32.6753,32.749,32.6569,32.7306,646891.0
2022-05-26 15:40:00,35.55,35.7,35.54,35.7,285588.0,32.7306,32.8687,32.7214,32.8687,285588.0
2022-05-26 15:45:00,35.7,35.72,35.67,35.7,231789.0,32.8687,32.8871,32.8411,32.8687,231789.0
2022-05-26 15:50:00,35.71,35.77,35.6,35.6,322797.0,32.8779,32.9331,32.7766,32.7766,322797.0
2022-05-26 15:55:00,35.6,35.6,35.53,35.53,562396.0,32.7766,32.7766,32.7122,32.7122,562396.0
2022-05-27 09:30:00,35.47,35.83,35.47,35.83,184799.0,32.6569,32.9884,32.6569,32.9884,184799.0
2022-05-27 09:35:00,35.83,35.87,35.62,35.65,133248.0,32.9884,33.0252,32.795,32.8226,133248.0
2022-05-27 09:40:00,35.66,35.67,35.56,35.57,104097.0,32.8318,32.8411,32.7398,32.749,104097.0
2022-05-27 09:45:00,35.58,35.6,35.46,35.54,154243.0,32.7582,32.7766,32.6477,32.7214,154243.0
2022-05-27 09:50:00,35.53,35.53,35.41,35.48,83764.0,32.7122,32.7122,32.6017,32.6661,83764.0
2022-05-27 09:55:00,35.48,35.48,35.31,35.33,90601.0,32.6661,32.6661,32.5096,32.528,90601.0
2022-05-27 10:00:00,35.33,35.4,35.31,35.37,123313.0,32.528,32.5925,32.5096,32.5648,123313.0
2022-05-27 10:05:00,35.37,35.39,35.24,35.26,114418.0,32.5648,32.5833,32.4452,32.4636,114418.0
2022-05-27 10:10:00,35.26,35.28,35.21,35.25,129259.0,32.4636,32.482,32.4175,32.4544,129259.0
2022-05-27 10:15:00,35.24,35.26,35.17,35.25,76509.0,32.4452,32.4636,32.3807,32.4544,76509.0
2022-05-27 10:20:00,35.24,35.25,35.2,35.21,46520.0,32.4452,32.4544,32.4083,32.4175,46520.0
2022-05-27 10:25:00,35.2,35.22,35.13,35.15,91968.0,32.4083,32.4267,32.3439,32.3623,91968.0
2022-05-27 10:30:00,35.15,35.17,35.08,35.09,85989.0,32.3623,32.3807,32.2978,32.3071,85989.0
2022-05-27 10:35:00,35.08,35.1,35.01,35.09,99141.0,32.2978,32.3163,32.2334,32.3071,99141.0
2022-05-27 10:40:00,35.09,35.17,35.07,35.13,188667.0,32.3071,32.3807,32.2886,32.3439,188667.0
2022-05-27 10:45:00,35.14,35.16,35.09,35.14,82159.0,32.3531,32.3715,32.3071,32.3531,82159.0
2022-05-27 10:50:00,35.14,35.17,35.12,35.16,123790.0,32.3531,32.3807,32.3347,32.3715,123790.0
2022-05-27 10:55:00,35.16,35.19,35.14,35.18,186701.0,32.3715,32.3991,32.3531,32.3899,186701.0
2022-05-27 11:00:00,35.19,35.22,35.15,35.16,116810.0,32.3991,32.4267,32.3623,32.3715,116810.0
2022-05-27 11:05:00,35.16,35.23,35.14,35.23,202249.0,32.3715,32.4359,32.3531,32.4359,202249.0
2022-05-27 11:10:00,35.23,35.24,35.16,35.2,66892.0,32.4359,32.4452,32.3715,32.4083,66892.0
2022-05-27 11:15:00,35.19,35.19,35.15,35.16,91658.0,32.3991,32.3991,32.3623,32.3715,91658.0
2022-05-27 11:20:00,35.16,35.16,35.12,35.12,90146.0,32.3715,32.3715,32.3347,32.3347,90146.0
2022-05-27 11:25:00,35.12,35.14,35.09,35.12,110076.0,32.3347,32.3531,32.3071,32.3347,110076.0
2022-05-27 11:30:00,35.12,35.12,35.02,35.03,85322.0,32.3347,32.3347,32.2426,32.2518,85322.0
2022-05-27 11:35:00,35.03,35.05,34.99,35.05,75653.0,32.2518,32.2702,32.215,32.2702,75653.0
2022-05-27 11:40:00,35.04,35.05,34.99,35.02,80189.0,32.261,32.2702,32.215,32.2426,80189.0
2022-05-27 11:45:00,35.01,35.08,35.0,35.04,115031.0,32.2334,32.2978,32.2242,32.261,115031.0
2022-05-27 11:50:00,35.04,35.05,35.0,35.01,91196.0,32.261,32.2702,32.2242,32.2334,91196.0
2022-05-27 11:55:00,35.0,35.04,35.0,35.01,104866.0,32.2242,32.261,32.2242,32.2334,104866.0
2022-05-27 12:00:00,35.01,35.04,34.99,35.03,141868.0,32.2334,32.261,32.215,32.2518,141868.0
2022-05-27 12:05:00,35.04,35.05,34.99,35.01,78829.0,32.261,32.2702,32.215,32.2334,78829.0
2022-05-27 12:10:00,35.0,35.05,35.0,35.04,60032.0,32.2242,32.2702,32.2242,32.261,60032.0
2022-05-27 12:15:00,35.03,35.06,35.01,35.02,101866.0,32.2518,32.2794,32.2334,32.2426,101866.0
2022-05-27 12:20:00,35.02,35.03,34.98,35.0,49175.0,32.2426,32.2518,32.2058,32.2242,49175.0
2022-05-27 12:25:00,35.0,35.02,34.99,35.0,51857.0,32.2242,32.2426,32.215,32.2242,51857.0
2022-05-27 12:30:00,35.01,35.04,34.98,35.0,99431.0,32.2334,32.261,32.2058,32.2242,99431.0
2022-05-27 12:35:00,35.0,35.0,34.96,34.99,48184.0,32.2242,32.2242,32.1874,32.215,48184.0
2022-05-27 12:40:00,34.98,35.01,34.97,35.01,38708.0,32.2058,32.2334,32.1966,32.2334,38708.0
2022-05-27 12:45:00,35.01,35.02,34.97,34.98,59195.0,32.2334,32.2426,32.1966,32.2058,59195.0
2022-05-27 12:50:00,34.98,35.03,34.96,35.02,64510.0,32.2058,32.2518,32.1874,32.2426,64510.0
2022-05-27 12:55:00,35.02,35.02,34.99,35.01,52924.0,32.2426,32.2426,32.215,32.2334,52924.0
2022-05-27 13:00:00,35.0,35.04,34.99,35.04,100176.0,32.2242,32.261,32.215,32.261,100176.0
2022-05-27 13:05:00,35.04,35.13,35.03,35.13,65043.0,32.261,32.3439,32.2518,32.3439,65043.0
2022-05-27 13:10:00,35.13,35.13,35.07,35.07,36775.0,32.3439,32.3439,32.2886,32.2886,36775.0
2022-05-27 13:15:00,35.07,35.08,35.03,35.07,57464.0,32.2886,32.2978,32.2518,32.2886,57464.0
2022-05-27 13:20:00,35.07,35.09,35.05,35.08,58137.0,32.2886,32.3071,32.2702,32.2978,58137.0
2022-05-27 13:25:00,35.08,35.09,35.05,35.09,99437.0,32.2978,32.3071,32.2702,32.3071,99437.0
2022-05-27 13:30:00,35.09,35.13,35.07,35.1,90491.0,32.3071,32.3439,32.2886,32.3163,90491.0
2022-05-27 13:35:00,35.11,35.11,35.06,35.07,38179.0,32.3255,32.3255,32.2794,32.2886,38179.0
2022-05-27 13:40:00,35.07,35.07,35.03,35.05,51577.0,32.2886,32.2886,32.2518,32.2702,51577.0
2022-05-27 13:45:00,35.05,35.07,35.04,35.05,48778.0,32.2702,32.2886,32.261,32.2702,48778.0
2022-05-27 13:50:00,35.05,35.07,35.0,35.02,70250.0,32.2702,32.2886,32.2242,32.2426,70250.0
2022-05-27 13:55:00,35.01,35.03,35.0,35.02,68102.0,32.2334,32.2518,32.2242,32.2426,68102.0
2022-05-27 14:00:00,35.02,35.05,34.99,35.04,167002.0,32.2426,32.2702,32.215,32.261,167002.0
2022-05-27 14:05:00,35.04,35.1,35.03,35.09,49576.0,32.261,32.3163,32.2518,32.3071,49576.0
2022-05-27 14:10:00,35.09,35.1,35.06,35.06,56748.0,32.3071,32.3163,32.2794,32.2794,56748.0
2022-05-27 14:15:00,35.06,35.09,35.04,35.09,83191.0,32.2794,32.3071,32.261,32.3071,83191.0
2022-05-27 14:20:00,35.09,35.09,35.07,35.08,54148.0,32.3071,32.3071,32.2886,32.2978,54148.0
2022-05-27 14:25:00,35.08,35.09,35.06,35.06,60733.0,32.2978,32.3071,32.2794,32.2794,60733.0
2022-05-27 14:30:00,35.06,35.09,35.06,35.06,63465.0,32.2794,32.3071,32.2794,32.2794,63465.0
2022-05-27 14:35:00,35.06,35.08,35.03,35.03,74247.0,32.2794,32.2978,32.2518,32.2518,74247.0
2022-05-27 14:40:00,35.04,35.06,35.02,35.05,57682.0,32.261,32.2794,32.2426,32.2702,57682.0
2022-05-27 14:45:00,35.05,35.06,35.03,35.05,56179.0,32.2702,32.2794,32.2518,32.2702,56179.0
2022-05-27 14:50:00,35.05,35.05,35.02,35.03,68887.0,32.2702,32.2702,32.2426,32.2518,68887.0
2022-05-27 14:55:00,35.02,35.03,35.0,35.02,81178.0,32.2426,32.2518,32.2242,32.2426,81178.0
2022-05-27 15:00:00,35.02,35.03,34.99,35.02,82482.0,32.2426,32.2518,32.215,32.2426,82482.0
2022-05-27 15:05:00,35.02,35.09,35.02,35.08,98389.0,32.2426,32.3071,32.2426,32.2978,98389.0
2022-05-27 15:10:00,35.09,35.12,35.08,35.09,70822.0,32.3071,32.3347,32.2978,32.3071,70822.0
2022-05-27 15:15:00,35.09,35.14,35.07,35.14,81211.0,32.3071,32.3531,32.2886,32.3531,81211.0
2022-05-27 15:20:00,35.14,35.15,35.12,35.15,71809.0,32.3531,32.3623,32.3347,32.3623,71809.0
2022-05-27 15:25:00,35.15,35.15,35.11,35.12,118131.0,32.3623,32.3623,32.3255,32.3347,118131.0
2022-05-27 15:30:00,35.12,35.16,35.12,35.13,153875.0,32.3347,32.3715,32.3347,32.3439,153875.0
2022-05-27 15:35:00,35.13,35.16,35.11,35.15,147446.0,32.3439,32.3715,32.3255,32.3623,147446.0
2022-05-27 15:40:00,35.15,35.16,35.13,35.15,169768.0,32.3623,32.3715,32.3439,32.3623,169768.0
2022-05-27 15:45:00,35.15,35.2,35.14,35.18,380372.0,32.3623,32.4083,32.3531,32.3899,380372.0
2022-05-27 15:50:00,35.18,35.22,35.13,35.16,642099.0,32.3899,32.4267,32.3439,32.3715,642099.0
2022-05-27 15:55:00,35.16,35.19,35.11,35.19,833379.0,32.3715,32.3991,32.3255,32.3991,833379.0
2022-05-31 09:30:00,35.08,35.1,34.82,34.82,236126.0,32.2978,32.3163,32.0585,32.0585,236126.0
2022-05-31 09:35:00,34.84,34.95,34.68,34.69,115639.0,32.0769,32.1782,31.9296,31.9388,115639.0
2022-05-31 09:40:00,34.69,34.73,34.57,34.58,125729.0,31.9388,31.9756,31.8283,31.8375,125729.0
2022-05-31 09:45:00,34.57,34.66,34.51,34.52,101831.0,31.8283,31.9112,31.7731,31.7823,101831.0
2022-05-31 09:50:00,34.52,34.71,34.52,34.64,120980.0,31.7823,31.9572,31.7823,31.8927,120980.0
2022-05-31 09:55:00,34.63,34.65,34.6,34.6,59664.0,31.8835,31.9019,31.8559,31.8559,59664.0
2022-05-31 10:00:00,34.59,34.69,34.56,34.63,90835.0,31.8467,31.9388,31.8191,31.8835,90835.0
2022-05-31 10:05:00,34.63,34.69,34.6,34.62,104510.0,31.8835,31.9388,31.8559,31.8743,104510.0
2022-05-31 10:10:00,34.61,34.75,34.6,34.75,185442.0,31.8651,31.994,31.8559,31.994,185442.0
2022-05-31 10:15:00,34.76,34.76,34.66,34.68,65763.0,32.0032,32.0032,31.9112,31.9296,65763.0
2022-05-31 10:20:00,34.69,34.77,34.64,34.66,61075.0,31.9388,32.0124,31.8927,31.9112,61075.0
2022-05-31 10:25:00,34.66,34.68,34.62,34.66,49667.0,31.9112,31.9296,31.8743,31.9112,49667.0
2022-05-31 10:30:00,34.65,34.81,34.64,34.79,62958.0,31.9019,32.0493,31.8927,32.0308,62958.0
2022-05-31 10:35:00,34.78,34.84,34.75,34.79,59128.0,32.0216,32.0769,31.994,32.0308,59128.0
2022-05-31 10:40:00,34.79,34.81,34.7,34.7,70645.0,32.0308,32.0493,31.948,31.948,70645.0
2022-05-31 10:45:00,34.71,34.71,34.59,34.6,102381.0,31.9572,31.9572,31.8467,31.8559,102381.0
2022-05-31 10:50:00,34.61,34.72,34.6,34.7,61219.0,31.8651,31.9664,31.8559,31.948,61219.0
2022-05-31 10:55:00,34.7,34.81,34.69,34.77,55236.0,31.948,32.0493,31.9388,32.0124,55236.0
2022-05-31 11:00:00,34.77,34.86,34.77,34.83,41715.0,32.0124,32.0953,32.0124,32.0677,41715.0
2022-05-31 11:05:00,34.83,34.83,34.7,34.7,59027.0,32.0677,32.0677,31.948,31.948,59027.0
2022-05-31 11:10:00,34.71,34.72,34.65,34.66,55698.0,31.9572,31.9664,31.9019,31.9112,55698.0
2022-05-31 11:15:00,34.66,34.67,34.62,34.63,48156.0,31.9112,31.9204,31.8743,31.8835,48156.0
2022-05-31 11:20:00,34.63,34.67,34.63,34.63,51721.0,31.8835,31.9204,31.8835,31.8835,51721.0
2022-05-31 11:25:00,34.64,34.66,34.62,34.62,74523.0,31.8927,31.9112,31.8743,31.8743,74523.0
2022-05-31 11:30:00,34.62,34.67,34.62,34.64,89420.0,31.8743,31.9204,31.8743,31.8927,89420.0
2022-05-31 11:35:00,34.63,34.64,34.6,34.64,70783.0,31.8835,31.8927,31.8559,31.8927,70783.0
2022-05-31 11:40:00,34.64,34.71,34.61,34.69,78807.0,31.8927,31.9572,31.8651,31.9388,78807.0
2022-05-31 11:45:00,34.7,34.77,34.69,34.76,40309.0,31.948,32.0124,31.9388,32.0032,40309.0
2022-05-31 11:50:00,34.76,34.83,34.74,34.81,57277.0,32.0032,32.0677,31.9848,32.0493,57277.0
2022-05-31 11:55:00,34.8,34.86,34.79,34.8,94859.0,32.0401,32.0953,32.0308,32.0401,94859.0
2022-05-31 12:00:00,34.8,34.92,34.8,34.89,104207.0,32.0401,32.1505,32.0401,32.1229,104207.0
2022-05-31 12:05:00,34.88,34.89,34.86,34.88,34139.0,32.1137,32.1229,32.0953,32.1137,34139.0
2022-05-31 12:10:00,34.88,34.91,34.84,34.84,56726.0,32.1137,32.1413,32.0769,32.0769,56726.0
2022-05-31 12:15:00,34.85,34.85,34.8,34.8,64009.0,32.0861,32.0861,32.0401,32.0401,64009.0
2022-05-31 12:20:00,34.8,34.82,34.78,34.8,59080.0,32.0401,32.0585,32.0216,32.0401,59080.0
2022-05-31 12:25:00,34.8,34.8,34.77,34.77,59355.0,32.0401,32.0401,32.0124,32.0124,59355.0
2022-05-31 12:30:00,34.77,34.78,34.75,34.75,70794.0,32.0124,32.0216,31.994,31.994,70794.0
2022-05-31 12:35:00,34.75,34.82,34.75,34.82,87538.0,31.994,32.0585,31.994,32.0585,87538.0
2022-05-31 12:40:00,34.82,34.86,34.81,34.83,60346.0,32.0585,32.0953,32.0493,32.0677,60346.0
2022-05-31 12:45:00,34.83,34.88,34.82,34.88,56110.0,32.0677,32.1137,32.0585,32.1137,56110.0
2022-05-31 12:50:00,34.88,34.89,34.84,34.88,62110.0,32.1137,32.1229,32.0769,32.1137,62110.0
2022-05-31 12:55:00,34.87,34.88,34.85,34.85,25596.0,32.1045,32.1137,32.0861,32.0861,25596.0
2022-05-31 13:00:00,34.85,34.87,34.81,34.84,65220.0,32.0861,32.1045,32.0493,32.0769,65220.0
2022-05-31 13:05:00,34.84,34.89,34.83,34.89,64576.0,32.0769,32.1229,32.0677,32.1229,64576.0
2022-05-31 13:10:00,34.89,34.89,34.85,34.86,60023.0,32.1229,32.1229,32.0861,32.0953,60023.0
2022-05-31 13:15:00,34.86,34.86,34.81,34.83,61622.0,32.0953,32.0953,32.0493,32.0677,61622.0
2022-05-31 13:20:00,34.83,34.84,34.78,34.79,76672.0,32.0677,32.0769,32.0216,32.0308,76672.0
2022-05-31 13:25:00,34.79,34.81,34.77,34.8,65401.0,32.0308,32.0493,32.0124,32.0401,65401.0
2022-05-31 13:30:00,34.8,34.86,34.78,34.85,80019.0,32.0401,32.0953,32.0216,32.0861,80019.0
2022-05-31 13:35:00,34.86,34.88,34.83,34.83,64216.0,32.0953,32.1137,32.0677,32.0677,64216.0
2022-05-31 13:40:00,34.83,34.88,34.82,34.88,54809.0,32.0677,32.1137,32.0585,32.1137,54809.0
2022-05-31 13:45:00,34.88,34.88,34.85,34.86,54078.0,32.1137,32.1137,32.0861,32.0953,54078.0
2022-05-31 13:50:00,34.86,34.93,34.86,34.91,71447.0,32.0953,32.1597,32.0953,32.1413,71447.0
2022-05-31 13:55:00,34.91,34.95,34.9,34.94,61993.0,32.1413,32.1782,32.1321,32.1689,61993.0
2022-05-31 14:00:00,34.93,34.94,34.91,34.92,53684.0,32.1597,32.1689,32.1413,32.1505,53684.0
2022-05-31 14:05:00,34.92,34.93,34.9,34.92,86144.0,32.1505,32.1597,32.1321,32.1505,86144.0
2022-05-31 14:10:00,34.92,34.93,34.9,34.93,88243.0,32.1505,32.1597,32.1321,32.1597,88243.0
2022-05-31 14:15:00,34.93,34.95,34.92,34.92,45977.0,32.1597,32.1782,32.1505,32.1505,45977.0
2022-05-31 14:20:00,34.93,34.93,34.89,34.89,62239.0,32.1597,32.1597,32.1229,32.1229,62239.0
2022-05-31 14:25:00,34.89,34.9,34.85,34.88,64146.0,32.1229,32.1321,32.0861,32.1137,64146.0
2022-05-31 14:30:00,34.88,34.89,34.85,34.87,68887.0,32.1137,32.1229,32.0861,32.1045,68887.0
2022-05-31 14:35:00,34.88,34.92,34.87,34.91,84491.0,32.1137,32.1505,32.1045,32.1413,84491.0
2022-05-31 14:40:00,34.91,34.93,34.87,34.87,61044.0,32.1413,32.1597,32.1045,32.1045,61044.0
2022-05-31 14:45:00,34.87,34.88,34.78,34.78,47287.0,32.1045,32.1137,32.0216,32.0216,47287.0
2022-05-31 14:50:00,34.78,34.8,34.73,34.73,69149.0,32.0216,32.0401,31.9756,31.9756,69149.0
2022-05-31 14:55:00,34.73,34.74,34.69,34.73,100886.0,31.9756,31.9848,31.9388,31.9756,100886.0
2022-05-31 15:00:00,34.73,34.74,34.64,34.68,72093.0,31.9756,31.9848,31.8927,31.9296,72093.0
2022-05-31 15:05:00,34.68,34.69,34.65,34.68,79663.0,31.9296,31.9388,31.9019,31.9296,79663.0
2022-05-31 15:10:00,34.68,34.68,34.62,34.66,116602.0,31.9296,31.9296,31.8743,31.9112,116602.0
2022-05-31 15:15:00,34.66,34.69,34.58,34.58,90614.0,31.9112,31.9388,31.8375,31.8375,90614.0
2022-05-31 15:20:00,34.58,34.66,34.58,34.65,129323.0,31.8375,31.9112,31.8375,31.9019,129323.0
2022-05-31 15:25:00,34.65,34.67,34.63,34.67,115779.0,31.9019,31.9204,31.8835,31.9204,115779.0
2022-05-31 15:30:00,34.66,34.75,34.66,34.7,166342.0,31.9112,31.994,31.9112,31.948,166342.0
2022-05-31 15:35:00,34.7,34.76,34.69,34.73,165840.0,31.948,32.0032,31.9388,31.9756,165840.0
2022-05-31 15:40:00,34.73,34.8,34.71,34.73,359631.0,31.9756,32.0401,31.9572,31.9756,359631.0
2022-05-31 15:45:00,34.72,34.74,34.67,34.69,254803.0,31.9664,31.9848,31.9204,31.9388,254803.0
2022-05-31 15:50:00,34.68,34.94,34.67,34.86,987439.0,31.9296,32.1689,31.9204,32.0953,987439.0
2022-05-31 15:55:00,34.87,34.87,34.61,34.74,1200402.0,32.1045,32.1045,31.8651,31.9848,1200402.0
2022-06-01 09:30:00,34.74,34.9,34.48,34.5,218957.0,31.9848,32.1321,31.7454,31.7638,218957.0
2022-06-01 09:35:00,34.51,34.56,34.42,34.44,133437.0,31.7731,31.8191,31.6902,31.7086,133437.0
2022-06-01 09:40:00,34.44,34.52,34.38,34.39,118284.0,31.7086,31.7823,31.6534,31.6626,118284.0
2022-06-01 09:45:00,34.39,34.42,34.26,34.27,121183.0,31.6626,31.6902,31.5429,31.5521,121183.0
2022-06-01 09:50:00,34.27,34.43,34.27,34.38,89541.0,31.5521,31.6994,31.5521,31.6534,89541.0
2022-06-01 09:55:00,34.38,34.4,34.34,34.38,83271.0,31.6534,31.6718,31.6165,31.6534,83271.0
2022-06-01 10:00:00,34.38,34.39,34.26,34.29,135760.0,31.6534,31.6626,31.5429,31.5705,135760.0
2022-06-01 10:05:00,34.29,34.3,34.1,34.12,95130.0,31.5705,31.5797,31.3956,31.414,95130.0
2022-06-01 10:10:00,34.12,34.29,34.11,34.27,108134.0,31.414,31.5705,31.4048,31.5521,108134.0
2022-06-01 10:15:00,34.27,34.29,34.17,34.17,68271.0,31.5521,31.5705,31.46,31.46,68271.0
2022-06-01 10:20:00,34.16,34.19,34.12,34.13,81328.0,31.4508,31.4784,31.414,31.4232,81328.0
2022-06-01 10:25:00,34.13,34.17,34.05,34.06,83807.0,31.4232,31.46,31.3495,31.3587,83807.0
2022-06-01 10:30:00,34.07,34.24,34.06,34.18,112654.0,31.3679,31.5245,31.3587,31.4692,112654.0
2022-06-01 10:35:00,34.18,34.19,34.12,34.13,70901.0,31.4692,31.4784,31.414,31.4232,70901.0
2022-06-01 10:40:00,34.13,34.16,34.11,34.15,51977.0,31.4232,31.4508,31.4048,31.4416,51977.0
2022-06-01 10:45:00,34.15,34.19,34.14,34.15,71297.0,31.4416,31.4784,31.4324,31.4416,71297.0
2022-06-01 10:50:00,34.15,34.22,34.14,34.2,94461.0,31.4416,31.506,31.4324,31.4876,94461.0
2022-06-01 10:55:00,34.2,34.33,34.18,34.33,32335.0,31.4876,31.6073,31.4692,31.6073,32335.0
2022-06-01 11:00:00,34.32,34.38,34.32,34.35,59380.0,31.5981,31.6534,31.5981,31.6257,59380.0
2022-06-01 11:05:00,34.35,34.35,34.31,34.33,41145.0,31.6257,31.6257,31.5889,31.6073,41145.0
2022-06-01 11:10:00,34.33,34.35,34.3,34.33,45201.0,31.6073,31.6257,31.5797,31.6073,45201.0
2022-06-01 11:15:00,34.33,34.35,34.29,34.33,67284.0,31.6073,31.6257,31.5705,31.6073,67284.0
2022-06-01 11:20:00,34.33,34.33,34.28,34.32,35079.0,31.6073,31.6073,31.5613,31.5981,35079.0
2022-06-01 11:25:00,34.31,34.35,34.3,34.32,49917.0,31.5889,31.6257,31.5797,31.5981,49917.0
2022-06-01 11:30:00,34.33,34.36,34.3,34.34,45351.0,31.6073,31.6349,31.5797,31.6165,45351.0
2022-06-01 11:35:00,34.34,34.4,34.3,34.39,54667.0,31.6165,31.6718,31.5797,31.6626,54667.0
2022-06-01 11:40:00,34.39,34.39,34.34,34.35,37067.0,31.6626,31.6626,31.6165,31.6257,37067.0
2022-06-01 11:45:00,34.36,34.38,34.34,34.34,35423.0,31.6349,31.6534,31.6165,31.6165,35423.0
2022-06-01 11:50:00,34.34,34.39,34.31,34.38,58006.0,31.6165,31.6626,31.5889,31.6534,58006.0
2022-06-01 11:55:00,34.39,34.42,34.37,34.39,25640.0,31.6626,31.6902,31.6442,31.6626,25640.0
2022-06-01 12:00:00,34.4,34.46,34.4,34.45,36770.0,31.6718,31.727,31.6718,31.7178,36770.0
2022-06-01 12:05:00,34.46,34.49,34.46,34.47,36492.0,31.727,31.7546,31.727,31.7362,36492.0
2022-06-01 12:10:00,34.48,34.48,34.42,34.45,39029.0,31.7454,31.7454,31.6902,31.7178,39029.0
2022-06-01 12:15:00,34.47,34.5,34.42,34.45,35265.0,31.7362,31.7638,31.6902,31.7178,35265.0
2022-06-01 12:20:00,34.45,34.47,34.4,34.4,47257.0,31.7178,31.7362,31.6718,31.6718,47257.0
2022-06-01 12:25:00,34.4,34.41,34.37,34.38,29664.0,31.6718,31.681,31.6442,31.6534,29664.0
2022-06-01 12:30:00,34.37,34.42,34.37,34.39,25210.0,31.6442,31.6902,31.6442,31.6626,25210.0
2022-06-01 12:35:00,34.4,34.45,34.39,34.45,22326.0,31.6718,31.7178,31.6626,31.7178,22326.0
2022-06-01 12:40:00,34.45,34.47,34.39,34.4,32776.0,31.7178,31.7362,31.6626,31.6718,32776.0
2022-06-01 12:45:00,34.4,34.4,34.34,34.35,40762.0,31.6718,31.6718,31.6165,31.6257,40762.0
2022-06-01 12:50:00,34.36,34.39,34.33,34.39,49011.0,31.6349,31.6626,31.6073,31.6626,49011.0
2022-06-01 12:55:00,34.39,34.42,34.38,34.39,42430.0,31.6626,31.6902,31.6534,31.6626,42430.0
2022-06-01 13:00:00,34.39,34.42,34.36,34.37,35247.0,31.6626,31.6902,31.6349,31.6442,35247.0
2022-06-01 13:05:00,34.37,34.43,34.36,34.43,40111.0,31.6442,31.6994,31.6349,31.6994,40111.0
2022-06-01 13:10:00,34.42,34.44,34.39,34.39,31540.0,31.6902,31.7086,31.6626,31.6626,31540.0
2022-06-01 13:15:00,34.4,34.48,34.39,34.48,44287.0,31.6718,31.7454,31.6626,31.7454,44287.0
2022-06-01 13:20:00,34.47,34.48,34.44,34.47,44068.0,31.7362,31.7454,31.7086,31.7362,44068.0
2022-06-01 13:25:00,34.47,34.5,34.47,34.47,45278.0,31.7362,31.7638,31.7362,31.7362,45278.0
2022-06-01 13:30:00,34.48,34.52,34.47,34.49,60906.0,31.7454,31.7823,31.7362,31.7546,60906.0
2022-06-01 13:35:00,34.5,34.54,34.48,34.52,57504.0,31.7638,31.8007,31.7454,31.7823,57504.0
2022-06-01 13:40:00,34.52,34.53,34.47,34.48,44897.0,31.7823,31.7915,31.7362,31.7454,44897.0
2022-06-01 13:45:00,34.49,34.51,34.48,34.5,80163.0,31.7546,31.7731,31.7454,31.7638,80163.0
2022-06-01 13:50:00,34.49,34.51,34.46,34.46,26406.0,31.7546,31.7731,31.727,31.727,26406.0
2022-06-01 13:55:00,34.46,34.55,34.46,34.52,54539.0,31.727,31.8099,31.727,31.7823,54539.0
2022-06-01 14:00:00,34.52,34.57,34.51,34.57,48134.0,31.7823,31.8283,31.7731,31.8283,48134.0
2022-06-01 14:05:00,34.57,34.6,34.53,34.55,50292.0,31.8283,31.8559,31.7915,31.8099,50292.0
2022-06-01 14:10:00,34.55,34.56,34.52,34.54,48170.0,31.8099,31.8191,31.7823,31.8007,48170.0
2022-06-01 14:15:00,34.54,34.6,34.51,34.6,85997.0,31.8007,31.8559,31.7731,31.8559,85997.0
2022-06-01 14:20:00,34.61,34.63,34.58,34.63,61639.0,31.8651,31.8835,31.8375,31.8835,61639.0
2022-06-01 14:25:00,34.63,34.68,34.62,34.63,49860.0,31.8835,31.9296,31.8743,31.8835,49860.0
2022-06-01 14:30:00,34.63,34.67,34.62,34.66,47640.0,31.8835,31.9204,31.8743,31.9112,47640.0
2022-06-01 14:35:00,34.66,34.68,34.64,34.67,36281.0,31.9112,31.9296,31.8927,31.9204,36281.0
2022-06-01 14:40:00,34.67,34.7,34.66,34.69,68393.0,31.9204,31.948,31.9112,31.9388,68393.0
2022-06-01 14:45:00,34.68,34.71,34.64,34.7,107592.0,31.9296,31.9572,31.8927,31.948,107592.0
2022-06-01 14:50:00,34.7,34.7,34.65,34.65,51876.0,31.948,31.948,31.9019,31.9019,51876.0
2022-06-01 14:55:00,34.65,34.71,34.65,34.7,95968.0,31.9019,31.9572,31.9019,31.948,95968.0
2022-06-01 15:00:00,34.7,34.72,34.68,34.68,69898.0,31.948,31.9664,31.9296,31.9296,69898.0
2022-06-01 15:05:00,34.69,34.77,34.68,34.77,58550.0,31.9388,32.0124,31.9296,32.0124,58550.0
2022-06-01 15:10:00,34.76,34.78,34.74,34.77,84394.0,32.0032,32.0216,31.9848,32.0124,84394.0
2022-06-01 15:15:00,34.77,34.78,34.74,34.76,69140.0,32.0124,32.0216,31.9848,32.0032,69140.0
2022-06-01 15:20:00,34.76,34.79,34.74,34.78,98965.0,32.0032,32.0308,31.9848,32.0216,98965.0
2022-06-01 15:25:00,34.78,34.8,34.76,34.79,84132.0,32.0216,32.0401,32.0032,32.0308,84132.0
2022-06-01 15:30:00,34.79,34.84,34.76,34.84,134769.0,32.0308,32.0769,32.0032,32.0769,134769.0
2022-06-01 15:35:00,34.83,34.85,34.79,34.79,130480.0,32.0677,32.0861,32.0308,32.0308,130480.0
2022-06-01 15:40:00,34.79,34.8,34.75,34.76,215802.0,32.0308,32.0401,31.994,32.0032,215802.0
2022-06-01 15:45:00,34.76,34.83,34.75,34.82,271976.0,32.0032,32.0677,31.994,32.0585,271976.0
2022-06-01 15:50:00,34.83,34.83,34.74,34.75,364056.0,32.0677,32.0677,31.9848,31.994,364056.0
2022-06-01 15:55:00,34.75,34.75,34.63,34.65,752780.0,31.994,31.994,31.8835,31.9019,752780.0
2022-06-02 09:30:00,34.74,34.78,34.55,34.65,207843.0,31.9848,32.0216,31.8099,31.9019,207843.0
2022-06-02 09:35:00,34.65,34.7,34.47,34.48,66470.0,31.9019,31.948,31.7362,31.7454,66470.0
2022-06-02 09:40:00,34.45,34.54,34.41,34.48,67985.0,31.7178,31.8007,31.681,31.7454,67985.0
2022-06-02 09:45:00,34.47,34.49,34.29,34.34,82122.0,31.7362,31.7546,31.5705,31.6165,82122.0
2022-06-02 09:50:00,34.34,34.46,34.33,34.41,76131.0,31.6165,31.727,31.6073,31.681,76131.0
2022-06-02 09:55:00,34.41,34.41,34.32,34.34,57121.0,31.681,31.681,31.5981,31.6165,57121.0
2022-06-02 10:00:00,34.33,34.36,34.3,34.32,82738.0,31.6073,31.6349,31.5797,31.5981,82738.0
2022-06-02 10:05:00,34.32,34.45,34.23,34.45,88170.0,31.5981,31.7178,31.5153,31.7178,88170.0
2022-06-02 10:10:00,34.45,34.56,34.38,34.55,139059.0,31.7178,31.8191,31.6534,31.8099,139059.0
2022-06-02 10:15:00,34.55,34.68,34.53,34.62,144671.0,31.8099,31.9296,31.7915,31.8743,144671.0
2022-06-02 10:20:00,34.61,34.63,34.48,34.49,96353.0,31.8651,31.8835,31.7454,31.7546,96353.0
2022-06-02 10:25:00,34.48,34.55,34.48,34.53,55952.0,31.7454,31.8099,31.7454,31.7915,55952.0
2022-06-02 10:30:00,34.53,34.57,34.51,34.54,54746.0,31.7915,31.8283,31.7731,31.8007,54746.0
2022-06-02 10:35:00,34.54,34.59,34.52,34.58,46885.0,31.8007,31.8467,31.7823,31.8375,46885.0
2022-06-02 10:40:00,34.58,34.65,34.57,34.61,55323.0,31.8375,31.9019,31.8283,31.8651,55323.0
2022-06-02 10:45:00,34.61,34.64,34.55,34.57,73318.0,31.8651,31.8927,31.8099,31.8283,73318.0
2022-06-02 10:50:00,34.57,34.57,34.51,34.53,121396.0,31.8283,31.8283,31.7731,31.7915,121396.0
2022-06-02 10:55:00,34.52,34.55,34.5,34.55,96240.0,31.7823,31.8099,31.7638,31.8099,96240.0
2022-06-02 11:00:00,34.55,34.57,34.52,34.57,119899.0,31.8099,31.8283,31.7823,31.8283,119899.0
2022-06-02 11:05:00,34.57,34.6,34.56,34.59,140944.0,31.8283,31.8559,31.8191,31.8467,140944.0
2022-06-02 11:10:00,34.6,34.7,34.58,34.69,266988.0,31.8559,31.948,31.8375,31.9388,266988.0
2022-06-02 11:15:00,34.7,34.7,34.65,34.66,56841.0,31.948,31.948,31.9019,31.9112,56841.0
2022-06-02 11:20:00,34.65,34.7,34.64,34.7,95502.0,31.9019,31.948,31.8927,31.948,95502.0
2022-06-02 11:25:00,34.7,34.73,34.67,34.71,98298.0,31.948,31.9756,31.9204,31.9572,98298.0
2022-06-02 11:30:00,34.71,34.71,34.66,34.69,55421.0,31.9572,31.9572,31.9112,31.9388,55421.0
2022-06-02 11:35:00,34.69,34.71,34.68,34.69,77459.0,31.9388,31.9572,31.9296,31.9388,77459.0
2022-06-02 11:40:00,34.69,34.77,34.69,34.76,59976.0,31.9388,32.0124,31.9388,32.0032,59976.0
2022-06-02 11:45:00,34.76,34.83,34.75,34.83,45813.0,32.0032,32.0677,31.994,32.0677,45813.0
2022-06-02 11:50:00,34.83,34.85,34.8,34.8,62319.0,32.0677,32.0861,32.0401,32.0401,62319.0
2022-06-02 11:55:00,34.8,34.85,34.8,34.82,70312.0,32.0401,32.0861,32.0401,32.0585,70312.0
2022-06-02 12:00:00,34.83,34.88,34.82,34.88,55521.0,32.0677,32.1137,32.0585,32.1137,55521.0
2022-06-02 12:05:00,34.87,34.88,34.84,34.86,40614.0,32.1045,32.1137,32.0769,32.0953,40614.0
2022-06-02 12:10:00,34.87,34.89,34.8,34.84,71645.0,32.1045,32.1229,32.0401,32.0769,71645.0
2022-06-02 12:15:00,34.84,34.89,34.84,34.88,28772.0,32.0769,32.1229,32.0769,32.1137,28772.0
2022-06-02 12:20:00,34.88,34.93,34.87,34.93,48485.0,32.1137,32.1597,32.1045,32.1597,48485.0
2022-06-02 12:25:00,34.93,34.93,34.89,34.92,39282.0,32.1597,32.1597,32.1229,32.1505,39282.0
2022-06-02 12:30:00,34.93,34.94,34.89,34.9,35881.0,32.1597,32.1689,32.1229,32.1321,35881.0
2022-06-02 12:35:00,34.9,34.95,34.88,34.93,76558.0,32.1321,32.1782,32.1137,32.1597,76558.0
2022-06-02 12:40:00,34.93,34.95,34.86,34.9,89013.0,32.1597,32.1782,32.0953,32.1321,89013.0
2022-06-02 12:45:00,34.91,34.92,34.85,34.86,37869.0,32.1413,32.1505,32.0861,32.0953,37869.0
2022-06-02 12:50:00,34.86,34.95,34.85,34.93,237147.0,32.0953,32.1782,32.0861,32.1597,237147.0
2022-06-02 12:55:00,34.93,34.96,34.89,34.9,104814.0,32.1597,32.1874,32.1229,32.1321,104814.0
2022-06-02 13:00:00,34.89,34.92,34.88,34.91,61423.0,32.1229,32.1505,32.1137,32.1413,61423.0
2022-06-02 13:05:00,34.9,34.93,34.89,34.91,47440.0,32.1321,32.1597,32.1229,32.1413,47440.0
2022-06-02 13:10:00,34.91,34.91,34.88,34.89,47932.0,32.1413,32.1413,32.1137,32.1229,47932.0
2022-06-02 13:15:00,34.89,34.93,34.88,34.89,44847.0,32.1229,32.1597,32.1137,32.1229,44847.0
2022-06-02 13:20:00,34.88,34.9,34.84,34.9,56442.0,32.1137,32.1321,32.0769,32.1321,56442.0
2022-06-02 13:25:00,34.9,34.9,34.84,34.87,53220.0,32.1321,32.1321,32.0769,32.1045,53220.0
2022-06-02 13:30:00,34.87,34.91,34.86,34.9,55289.0,32.1045,32.1413,32.0953,32.1321,55289.0
2022-06-02 13:35:00,34.9,34.92,34.87,34.91,66820.0,32.1321,32.1505,32.1045,32.1413,66820.0
2022-06-02 13:40:00,34.91,34.94,34.89,34.93,62679.0,32.1413,32.1689,32.1229,32.1597,62679.0
2022-06-02 13:45:00,34.93,35.02,34.92,34.97,173124.0,32.1597,32.2426,32.1505,32.1966,173124.0
2022-06-02 13:50:00,34.98,34.99,34.96,34.96,30671.0,32.2058,32.215,32.1874,32.1874,30671.0
2022-06-02 13:55:00,34.96,34.97,34.94,34.97,60209.0,32.1874,32.1966,32.1689,32.1966,60209.0
2022-06-02 14:00:00,34.96,34.97,34.9,34.96,81762.0,32.1874,32.1966,32.1321,32.1874,81762.0
2022-06-02 14:05:00,34.96,35.03,34.95,35.02,72198.0,32.1874,32.2518,32.1782,32.2426,72198.0
2022-06-02 14:10:00,35.02,35.05,35.01,35.04,54438.0,32.2426,32.2702,32.2334,32.261,54438.0
2022-06-02 14:15:00,35.03,35.09,35.02,35.09,62745.0,32.2518,32.3071,32.2426,32.3071,62745.0
2022-06-02 14:20:00,35.09,35.09,35.07,35.08,55318.0,32.3071,32.3071,32.2886,32.2978,55318.0
2022-06-02 14:25:00,35.08,35.09,35.04,35.09,90397.0,32.2978,32.3071,32.261,32.3071,90397.0
2022-06-02 14:30:00,35.09,35.15,35.08,35.14,53789.0,32.3071,32.3623,32.2978,32.3531,53789.0
2022-06-02 14:35:00,35.14,35.14,35.1,35.12,51550.0,32.3531,32.3531,32.3163,32.3347,51550.0
2022-06-02 14:40:00,35.12,35.12,35.07,35.11,97137.0,32.3347,32.3347,32.2886,32.3255,97137.0
2022-06-02 14:45:00,35.11,35.13,35.08,35.11,142080.0,32.3255,32.3439,32.2978,32.3255,142080.0
2022-06-02 14:50:00,35.11,35.17,35.1,35.15,61197.0,32.3255,32.3807,32.3163,32.3623,61197.0
2022-06-02 14:55:00,35.15,35.16,35.1,35.1,70804.0,32.3623,32.3715,32.3163,32.3163,70804.0
2022-06-02 15:00:00,35.11,35.2,35.09,35.18,95389.0,32.3255,32.4083,32.3071,32.3899,95389.0
2022-06-02 15:05:00,35.19,35.19,35.15,35.15,71959.0,32.3991,32.3991,32.3623,32.3623,71959.0
2022-06-02 15:10:00,35.15,35.18,35.13,35.18,41453.0,32.3623,32.3899,32.3439,32.3899,41453.0
2022-06-02 15:15:00,35.18,35.19,35.16,35.16,81202.0,32.3899,32.3991,32.3715,32.3715,81202.0
2022-06-02 15:20:00,35.16,35.19,35.16,35.18,91236.0,32.3715,32.3991,32.3715,32.3899,91236.0
2022-06-02 15:25:00,35.18,35.19,35.13,35.16,115346.0,32.3899,32.3991,32.3439,32.3715,115346.0
2022-06-02 15:30:00,35.16,35.19,35.16,35.19,178907.0,32.3715,32.3991,32.3715,32.3991,178907.0
2022-06-02 15:35:00,35.19,35.22,35.17,35.22,101262.0,32.3991,32.4267,32.3807,32.4267,101262.0
2022-06-02 15:40:00,35.22,35.26,35.21,35.25,153791.0,32.4267,32.4636,32.4175,32.4544,153791.0
2022-06-02 15:45:00,35.24,35.26,35.22,35.22,224144.0,32.4452,32.4636,32.4267,32.4267,224144.0
2022-06-02 15:50:00,35.23,35.29,35.2,35.25,531586.0,32.4359,32.4912,32.4083,32.4544,531586.0
2022-06-02 15:55:00,35.25,35.33,35.25,35.32,923520.0,32.4544,32.528,32.4544,32.5188,923520.0
2022-06-03 09:30:00,35.25,35.29,35.11,35.13,97989.0,32.4544,32.4912,32.3255,32.3439,97989.0
2022-06-03 09:35:00,35.13,35.15,35.01,35.03,33427.0,32.3439,32.3623,32.2334,32.2518,33427.0
2022-06-03 09:40:00,35.03,35.05,34.94,34.99,44605.0,32.2518,32.2702,32.1689,32.215,44605.0
2022-06-03 09:45:00,34.98,35.04,34.96,35.0,43433.0,32.2058,32.261,32.1874,32.2242,43433.0
2022-06-03 09:50:00,35.0,35.09,34.98,35.05,43992.0,32.2242,32.3071,32.2058,32.2702,43992.0
2022-06-03 09:55:00,35.05,35.08,34.99,35.06,128448.0,32.2702,32.2978,32.215,32.2794,128448.0
2022-06-03 10:00:00,35.06,35.12,35.03,35.09,69803.0,32.2794,32.3347,32.2518,32.3071,69803.0
2022-06-03 10:05:00,35.08,35.13,35.04,35.13,44691.0,32.2978,32.3439,32.261,32.3439,44691.0
2022-06-03 10:10:00,35.13,35.13,35.05,35.08,48571.0,32.3439,32.3439,32.2702,32.2978,48571.0
2022-06-03 10:15:00,35.08,35.15,35.05,35.07,59085.0,32.2978,32.3623,32.2702,32.2886,59085.0
2022-06-03 10:20:00,35.06,35.07,34.98,35.07,32340.0,32.2794,32.2886,32.2058,32.2886,32340.0
2022-06-03 10:25:00,35.06,35.1,35.04,35.05,41021.0,32.2794,32.3163,32.261,32.2702,41021.0
2022-06-03 10:30:00,35.05,35.11,35.03,35.09,66874.0,32.2702,32.3255,32.2518,32.3071,66874.0
2022-06-03 10:35:00,35.09,35.1,34.96,34.98,49337.0,32.3071,32.3163,32.1874,32.2058,49337.0
2022-06-03 10:40:00,34.98,35.02,34.96,35.01,25747.0,32.2058,32.2426,32.1874,32.2334,25747.0
2022-06-03 10:45:00,35.01,35.05,35.0,35.04,36483.0,32.2334,32.2702,32.2242,32.261,36483.0
2022-06-03 10:50:00,35.04,35.07,35.0,35.04,57340.0,32.261,32.2886,32.2242,32.261,57340.0
2022-06-03 10:55:00,35.04,35.08,35.03,35.07,35691.0,32.261,32.2978,32.2518,32.2886,35691.0
2022-06-03 11:00:00,35.07,35.08,35.0,35.02,42023.0,32.2886,32.2978,32.2242,32.2426,42023.0
2022-06-03 11:05:00,35.02,35.02,34.99,35.0,31546.0,32.2426,32.2426,32.215,32.2242,31546.0
2022-06-03 11:10:00,35.0,35.04,34.99,35.02,36510.0,32.2242,32.261,32.215,32.2426,36510.0
2022-06-03 11:15:00,35.02,35.02,34.99,35.01,28678.0,32.2426,32.2426,32.215,32.2334,28678.0
2022-06-03 11:20:00,35.01,35.01,34.97,35.0,38372.0,32.2334,32.2334,32.1966,32.2242,38372.0
2022-06-03 11:25:00,35.0,35.01,34.92,34.97,32445.0,32.2242,32.2334,32.1505,32.1966,32445.0
2022-06-03 11:30:00,34.97,34.98,34.93,34.95,18461.0,32.1966,32.2058,32.1597,32.1782,18461.0
2022-06-03 11:35:00,34.96,35.0,34.95,34.98,16281.0,32.1874,32.2242,32.1782,32.2058,16281.0
2022-06-03 11:40:00,34.98,35.01,34.98,35.0,28946.0,32.2058,32.2334,32.2058,32.2242,28946.0
2022-06-03 11:45:00,35.0,35.01,34.95,34.98,29655.0,32.2242,32.2334,32.1782,32.2058,29655.0
2022-06-03 11:50:00,34.97,34.98,34.94,34.98,29630.0,32.1966,32.2058,32.1689,32.2058,29630.0
2022-06-03 11:55:00,34.98,35.02,34.96,35.02,32530.0,32.2058,32.2426,32.1874,32.2426,32530.0
2022-06-03 12:00:00,35.02,35.04,34.99,35.01,71948.0,32.2426,32.261,32.215,32.2334,71948.0
2022-06-03 12:05:00,35.01,35.01,34.96,34.97,30579.0,32.2334,32.2334,32.1874,32.1966,30579.0
2022-06-03 12:10:00,34.97,35.0,34.96,34.98,24820.0,32.1966,32.2242,32.1874,32.2058,24820.0
2022-06-03 12:15:00,34.98,35.0,34.96,34.96,31112.0,32.2058,32.2242,32.1874,32.1874,31112.0
2022-06-03 12:20:00,34.96,35.0,34.95,35.0,25014.0,32.1874,32.2242,32.1782,32.2242,25014.0
2022-06-03 12:25:00,35.0,35.0,34.98,35.0,17483.0,32.2242,32.2242,32.2058,32.2242,17483.0
2022-06-03 12:30:00,35.0,35.0,34.98,35.0,18905.0,32.2242,32.2242,32.2058,32.2242,18905.0
2022-06-03 12:35:00,35.0,35.03,34.99,35.02,43541.0,32.2242,32.2518,32.215,32.2426,43541.0
2022-06-03 12:40:00,35.02,35.03,34.98,35.0,27841.0,32.2426,32.2518,32.2058,32.2242,27841.0
2022-06-03 12:45:00,35.0,35.0,34.98,35.0,28733.0,32.2242,32.2242,32.2058,32.2242,28733.0
2022-06-03 12:50:00,35.0,35.01,34.97,35.0,33939.0,32.2242,32.2334,32.1966,32.2242,33939.0
2022-06-03 12:55:00,35.0,35.02,34.99,35.0,31662.0,32.2242,32.2426,32.215,32.2242,31662.0
2022-06-03 13:00:00,35.0,35.05,34.99,35.05,42795.0,32.2242,32.2702,32.215,32.2702,42795.0
2022-06-03 13:05:00,35.05,35.05,34.99,35.0,65614.0,32.2702,32.2702,32.215,32.2242,65614.0
2022-06-03 13:10:00,35.0,35.07,34.99,35.01,48431.0,32.2242,32.2886,32.215,32.2334,48431.0
2022-06-03 13:15:00,35.02,35.02,34.93,34.95,34654.0,32.2426,32.2426,32.1597,32.1782,34654.0
2022-06-03 13:20:00,34.95,35.0,34.94,34.99,40373.0,32.1782,32.2242,32.1689,32.215,40373.0
2022-06-03 13:25:00,34.99,35.0,34.96,34.96,21579.0,32.215,32.2242,32.1874,32.1874,21579.0
2022-06-03 13:30:00,34.96,34.98,34.95,34.97,44560.0,32.1874,32.2058,32.1782,32.1966,44560.0
2022-06-03 13:35:00,34.97,34.99,34.95,34.98,32383.0,32.1966,32.215,32.1782,32.2058,32383.0
2022-06-03 13:40:00,34.97,34.99,34.95,34.97,31313.0,32.1966,32.215,32.1782,32.1966,31313.0
2022-06-03 13:45:00,34.96,34.98,34.95,34.95,39830.0,32.1874,32.2058,32.1782,32.1782,39830.0
2022-06-03 13:50:00,34.95,34.99,34.95,34.97,19897.0,32.1782,32.215,32.1782,32.1966,19897.0
2022-06-03 13:55:00,34.96,35.0,34.95,34.95,20154.0,32.1874,32.2242,32.1782,32.1782,20154.0
2022-06-03 14:00:00,34.95,34.98,34.95,34.98,26960.0,32.1782,32.2058,32.1782,32.2058,26960.0
2022-06-03 14:05:00,34.98,35.0,34.97,34.99,27446.0,32.2058,32.2242,32.1966,32.215,27446.0
2022-06-03 14:10:00,34.98,35.01,34.97,35.0,32016.0,32.2058,32.2334,32.1966,32.2242,32016.0
2022-06-03 14:15:00,35.0,35.01,34.98,35.01,54204.0,32.2242,32.2334,32.2058,32.2334,54204.0
2022-06-03 14:20:00,35.01,35.01,34.98,35.0,41926.0,32.2334,32.2334,32.2058,32.2242,41926.0
2022-06-03 14:25:00,34.99,35.03,34.98,35.02,32886.0,32.215,32.2518,32.2058,32.2426,32886.0
2022-06-03 14:30:00,35.02,35.03,34.94,34.95,44700.0,32.2426,32.2518,32.1689,32.1782,44700.0
2022-06-03 14:35:00,34.95,34.95,34.88,34.91,54476.0,32.1782,32.1782,32.1137,32.1413,54476.0
2022-06-03 14:40:00,34.91,34.91,34.87,34.91,29523.0,32.1413,32.1413,32.1045,32.1413,29523.0
2022-06-03 14:45:00,34.91,34.93,34.89,34.91,21835.0,32.1413,32.1597,32.1229,32.1413,21835.0
2022-06-03 14:50:00,34.91,34.94,34.9,34.91,32631.0,32.1413,32.1689,32.1321,32.1413,32631.0
2022-06-03 14:55:00,34.91,34.94,34.9,34.93,29250.0,32.1413,32.1689,32.1321,32.1597,29250.0
2022-06-03 15:00:00,34.93,34.94,34.88,34.94,35727.0,32.1597,32.1689,32.1137,32.1689,35727.0
2022-06-03 15:05:00,34.94,34.94,34.87,34.88,37054.0,32.1689,32.1689,32.1045,32.1137,37054.0
2022-06-03 15:10:00,34.89,34.92,34.87,34.87,30242.0,32.1229,32.1505,32.1045,32.1045,30242.0
2022-06-03 15:15:00,34.87,34.88,34.84,34.87,39060.0,32.1045,32.1137,32.0769,32.1045,39060.0
2022-06-03 15:20:00,34.87,34.9,34.87,34.89,33674.0,32.1045,32.1321,32.1045,32.1229,33674.0
2022-06-03 15:25:00,34.89,34.92,34.88,34.92,56398.0,32.1229,32.1505,32.1137,32.1505,56398.0
2022-06-03 15:30:00,34.91,34.96,34.88,34.89,185209.0,32.1413,32.1874,32.1137,32.1229,185209.0
2022-06-03 15:35:00,34.88,34.94,34.86,34.88,78883.0,32.1137,32.1689,32.0953,32.1137,78883.0
2022-06-03 15:40:00,34.88,34.92,34.86,34.87,68913.0,32.1137,32.1505,32.0953,32.1045,68913.0
2022-06-03 15:45:00,34.87,34.91,34.83,34.89,115145.0,32.1045,32.1413,32.0677,32.1229,115145.0
2022-06-03 15:50:00,34.88,34.95,34.85,34.94,293418.0,32.1137,32.1782,32.0861,32.1689,293418.0
2022-06-03 15:55:00,34.94,34.96,34.88,34.94,634248.0,32.1689,32.1874,32.1137,32.1689,634248.0
2022-06-06 09:30:00,37.25,37.32,36.63,36.86,1257293.0,34.2957,34.3602,33.7249,33.9367,1257293.0
2022-06-06 09:35:00,36.87,36.94,36.45,36.61,946103.0,33.9459,34.0103,33.5592,33.7065,946103.0
2022-06-06 09:40:00,36.61,36.71,36.54,36.59,510642.0,33.7065,33.7986,33.6421,33.6881,510642.0
2022-06-06 09:45:00,36.59,36.63,36.47,36.48,528201.0,33.6881,33.7249,33.5776,33.5868,528201.0
2022-06-06 09:50:00,36.48,36.57,36.43,36.45,584501.0,33.5868,33.6697,33.5408,33.5592,584501.0
2022-06-06 09:55:00,36.45,36.45,36.32,36.4,445168.0,33.5592,33.5592,33.4395,33.5132,445168.0
2022-06-06 10:00:00,36.4,36.6,36.39,36.54,422509.0,33.5132,33.6973,33.5039,33.6421,422509.0
2022-06-06 10:05:00,36.54,36.6,36.48,36.51,329367.0,33.6421,33.6973,33.5868,33.6144,329367.0
2022-06-06 10:10:00,36.51,36.52,36.44,36.45,295705.0,33.6144,33.6236,33.55,33.5592,295705.0
2022-06-06 10:15:00,36.45,36.45,36.35,36.41,241890.0,33.5592,33.5592,33.4671,33.5224,241890.0
2022-06-06 10:20:00,36.41,36.45,36.32,36.36,212616.0,33.5224,33.5592,33.4395,33.4763,212616.0
2022-06-06 10:25:00,36.36,36.37,36.27,36.29,465701.0,33.4763,33.4855,33.3935,33.4119,465701.0
2022-06-06 10:30:00,36.29,36.37,36.24,36.27,264895.0,33.4119,33.4855,33.3658,33.3935,264895.0
2022-06-06 10:35:00,36.27,36.32,36.25,36.32,175052.0,33.3935,33.4395,33.3751,33.4395,175052.0
2022-06-06 10:40:00,36.32,36.34,36.27,36.33,306520.0,33.4395,33.4579,33.3935,33.4487,306520.0
2022-06-06 10:45:00,36.32,36.5,36.29,36.48,275935.0,33.4395,33.6052,33.4119,33.5868,275935.0
2022-06-06 10:50:00,36.48,36.49,36.43,36.48,213588.0,33.5868,33.596,33.5408,33.5868,213588.0
2022-06-06 10:55:00,36.48,36.54,36.46,36.53,344305.0,33.5868,33.6421,33.5684,33.6328,344305.0
2022-06-06 11:00:00,36.53,36.58,36.51,36.57,547282.0,33.6328,33.6789,33.6144,33.6697,547282.0
2022-06-06 11:05:00,36.57,36.6,36.45,36.49,524056.0,33.6697,33.6973,33.5592,33.596,524056.0
2022-06-06 11:10:00,36.49,36.51,36.44,36.5,168315.0,33.596,33.6144,33.55,33.6052,168315.0
2022-06-06 11:15:00,36.49,36.51,36.42,36.43,428710.0,33.596,33.6144,33.5316,33.5408,428710.0
2022-06-06 11:20:00,36.43,36.46,36.4,36.44,172893.0,33.5408,33.5684,33.5132,33.55,172893.0
2022-06-06 11:25:00,36.44,36.49,36.43,36.48,149306.0,33.55,33.596,33.5408,33.5868,149306.0
2022-06-06 11:30:00,36.47,36.54,36.47,36.51,171968.0,33.5776,33.6421,33.5776,33.6144,171968.0
2022-06-06 11:35:00,36.51,36.63,36.5,36.61,419547.0,33.6144,33.7249,33.6052,33.7065,419547.0
2022-06-06 11:40:00,36.61,36.62,36.56,36.61,218181.0,33.7065,33.7157,33.6605,33.7065,218181.0
2022-06-06 11:45:00,36.61,36.72,36.6,36.72,173328.0,33.7065,33.8078,33.6973,33.8078,173328.0
2022-06-06 11:50:00,36.72,36.72,36.67,36.7,164977.0,33.8078,33.8078,33.7617,33.7894,164977.0
2022-06-06 11:55:00,36.7,36.72,36.68,36.7,190457.0,33.7894,33.8078,33.771,33.7894,190457.0
2022-06-06 12:00:00,36.7,36.72,36.67,36.67,223246.0,33.7894,33.8078,33.7617,33.7617,223246.0
2022-06-06 12:05:00,36.68,36.74,36.67,36.73,180940.0,33.771,33.8262,33.7617,33.817,180940.0
2022-06-06 12:10:00,36.73,36.78,36.73,36.77,135999.0,33.817,33.863,33.817,33.8538,135999.0
2022-06-06 12:15:00,36.76,36.79,36.74,36.79,112452.0,33.8446,33.8722,33.8262,33.8722,112452.0
2022-06-06 12:20:00,36.78,36.83,36.73,36.73,351590.0,33.863,33.9091,33.817,33.817,351590.0
2022-06-06 12:25:00,36.73,36.79,36.73,36.76,96342.0,33.817,33.8722,33.817,33.8446,96342.0
2022-06-06 12:30:00,36.75,36.76,36.72,36.74,127090.0,33.8354,33.8446,33.8078,33.8262,127090.0
2022-06-06 12:35:00,36.73,36.76,36.71,36.76,106394.0,33.817,33.8446,33.7986,33.8446,106394.0
2022-06-06 12:40:00,36.76,36.79,36.75,36.79,85178.0,33.8446,33.8722,33.8354,33.8722,85178.0
2022-06-06 12:45:00,36.79,36.81,36.78,36.79,164693.0,33.8722,33.8906,33.863,33.8722,164693.0
2022-06-06 12:50:00,36.79,36.81,36.74,36.8,118154.0,33.8722,33.8906,33.8262,33.8814,118154.0
2022-06-06 12:55:00,36.81,36.87,36.78,36.87,165928.0,33.8906,33.9459,33.863,33.9459,165928.0
2022-06-06 13:00:00,36.87,36.93,36.86,36.87,177041.0,33.9459,34.0011,33.9367,33.9459,177041.0
2022-06-06 13:05:00,36.87,36.88,36.85,36.88,76257.0,33.9459,33.9551,33.9275,33.9551,76257.0
2022-06-06 13:10:00,36.88,36.9,36.82,36.84,139771.0,33.9551,33.9735,33.8998,33.9183,139771.0
2022-06-06 13:15:00,36.84,36.87,36.81,36.87,131745.0,33.9183,33.9459,33.8906,33.9459,131745.0
2022-06-06 13:20:00,36.87,36.9,36.86,36.9,65105.0,33.9459,33.9735,33.9367,33.9735,65105.0
2022-06-06 13:25:00,36.9,36.91,36.84,36.86,184411.0,33.9735,33.9827,33.9183,33.9367,184411.0
2022-06-06 13:30:00,36.86,36.88,36.77,36.79,161458.0,33.9367,33.9551,33.8538,33.8722,161458.0
2022-06-06 13:35:00,36.79,36.83,36.77,36.81,140134.0,33.8722,33.9091,33.8538,33.8906,140134.0
2022-06-06 13:40:00,36.81,36.83,36.76,36.77,129589.0,33.8906,33.9091,33.8446,33.8538,129589.0
2022-06-06 13:45:00,36.76,36.79,36.73,36.75,389894.0,33.8446,33.8722,33.817,33.8354,389894.0
2022-06-06 13:50:00,36.75,36.78,36.71,36.74,117090.0,33.8354,33.863,33.7986,33.8262,117090.0
2022-06-06 13:55:00,36.73,36.81,36.73,36.8,155340.0,33.817,33.8906,33.817,33.8814,155340.0
2022-06-06 14:00:00,36.8,36.81,36.78,36.8,131839.0,33.8814,33.8906,33.863,33.8814,131839.0
2022-06-06 14:05:00,36.8,36.81,36.77,36.77,118057.0,33.8814,33.8906,33.8538,33.8538,118057.0
2022-06-06 14:10:00,36.77,36.81,36.77,36.8,119279.0,33.8538,33.8906,33.8538,33.8814,119279.0
2022-06-06 14:15:00,36.8,36.8,36.74,36.77,111889.0,33.8814,33.8814,33.8262,33.8538,111889.0
2022-06-06 14:20:00,36.77,36.78,36.68,36.7,108576.0,33.8538,33.863,33.771,33.7894,108576.0
2022-06-06 14:25:00,36.7,36.72,36.67,36.7,94409.0,33.7894,33.8078,33.7617,33.7894,94409.0
2022-06-06 14:30:00,36.7,36.74,36.69,36.74,83747.0,33.7894,33.8262,33.7802,33.8262,83747.0
2022-06-06 14:35:00,36.73,36.75,36.7,36.72,102432.0,33.817,33.8354,33.7894,33.8078,102432.0
2022-06-06 14:40:00,36.72,36.74,36.67,36.7,109066.0,33.8078,33.8262,33.7617,33.7894,109066.0
2022-06-06 14:45:00,36.7,36.72,36.68,36.7,115422.0,33.7894,33.8078,33.771,33.7894,115422.0
2022-06-06 14:50:00,36.7,36.7,36.63,36.7,158285.0,33.7894,33.7894,33.7249,33.7894,158285.0
2022-06-06 14:55:00,36.7,36.71,36.67,36.7,129073.0,33.7894,33.7986,33.7617,33.7894,129073.0
2022-06-06 15:00:00,36.7,36.75,36.69,36.72,135620.0,33.7894,33.8354,33.7802,33.8078,135620.0
2022-06-06 15:05:00,36.73,36.73,36.68,36.7,107169.0,33.817,33.817,33.771,33.7894,107169.0
2022-06-06 15:10:00,36.7,36.75,36.68,36.75,148033.0,33.7894,33.8354,33.771,33.8354,148033.0
2022-06-06 15:15:00,36.75,36.75,36.69,36.7,107784.0,33.8354,33.8354,33.7802,33.7894,107784.0
2022-06-06 15:20:00,36.69,36.74,36.69,36.73,171508.0,33.7802,33.8262,33.7802,33.817,171508.0
2022-06-06 15:25:00,36.73,36.74,36.61,36.63,240939.0,33.817,33.8262,33.7065,33.7249,240939.0
2022-06-06 15:30:00,36.63,36.64,36.6,36.61,227244.0,33.7249,33.7341,33.6973,33.7065,227244.0
2022-06-06 15:35:00,36.6,36.67,36.59,36.65,269103.0,33.6973,33.7617,33.6881,33.7433,269103.0
2022-06-06 15:40:00,36.64,36.7,36.62,36.7,288116.0,33.7341,33.7894,33.7157,33.7894,288116.0
2022-06-06 15:45:00,36.7,36.72,36.63,36.69,369770.0,33.7894,33.8078,33.7249,33.7802,369770.0
2022-06-06 15:50:00,36.69,36.73,36.68,36.72,516024.0,33.7802,33.817,33.771,33.8078,516024.0
2022-06-06 15:55:00,36.72,36.73,36.65,36.7,1495540.0,33.8078,33.817,33.7433,33.7894,1495540.0
2022-06-07 09:30:00,36.45,36.65,36.2,36.52,279504.0,33.5592,33.7433,33.329,33.6236,279504.0
2022-06-07 09:35:00,36.51,36.63,36.5,36.58,158396.0,33.6144,33.7249,33.6052,33.6789,158396.0
2022-06-07 09:40:00,36.57,36.7,36.54,36.69,123727.0,33.6697,33.7894,33.6421,33.7802,123727.0
2022-06-07 09:45:00,36.69,36.7,36.62,36.65,172474.0,33.7802,33.7894,33.7157,33.7433,172474.0
2022-06-07 09:50:00,36.64,36.76,36.61,36.72,144159.0,33.7341,33.8446,33.7065,33.8078,144159.0
2022-06-07 09:55:00,36.72,36.73,36.6,36.63,103864.0,33.8078,33.817,33.6973,33.7249,103864.0
2022-06-07 10:00:00,36.63,36.66,36.6,36.61,148454.0,33.7249,33.7525,33.6973,33.7065,148454.0
2022-06-07 10:05:00,36.61,36.62,36.48,36.5,99627.0,33.7065,33.7157,33.5868,33.6052,99627.0
2022-06-07 10:10:00,36.5,36.57,36.47,36.5,98237.0,33.6052,33.6697,33.5776,33.6052,98237.0
2022-06-07 10:15:00,36.5,36.53,36.48,36.5,98764.0,33.6052,33.6328,33.5868,33.6052,98764.0
2022-06-07 10:20:00,36.5,36.51,36.41,36.41,134869.0,33.6052,33.6144,33.5224,33.5224,134869.0
2022-06-07 10:25:00,36.41,36.48,36.37,36.44,138062.0,33.5224,33.5868,33.4855,33.55,138062.0
2022-06-07 10:30:00,36.44,36.63,36.44,36.61,103332.0,33.55,33.7249,33.55,33.7065,103332.0
2022-06-07 10:35:00,36.6,36.65,36.58,36.62,136671.0,33.6973,33.7433,33.6789,33.7157,136671.0
2022-06-07 10:40:00,36.62,36.68,36.59,36.63,74663.0,33.7157,33.771,33.6881,33.7249,74663.0
2022-06-07 10:45:00,36.64,36.67,36.61,36.65,81712.0,33.7341,33.7617,33.7065,33.7433,81712.0
2022-06-07 10:50:00,36.65,36.66,36.58,36.59,60004.0,33.7433,33.7525,33.6789,33.6881,60004.0
2022-06-07 10:55:00,36.59,36.61,36.53,36.54,72106.0,33.6881,33.7065,33.6328,33.6421,72106.0
2022-06-07 11:00:00,36.54,36.6,36.52,36.59,73164.0,33.6421,33.6973,33.6236,33.6881,73164.0
2022-06-07 11:05:00,36.6,36.61,36.54,36.55,89613.0,33.6973,33.7065,33.6421,33.6513,89613.0
2022-06-07 11:10:00,36.56,36.64,36.56,36.61,58708.0,33.6605,33.7341,33.6605,33.7065,58708.0
2022-06-07 11:15:00,36.61,36.62,36.57,36.59,55506.0,33.7065,33.7157,33.6697,33.6881,55506.0
2022-06-07 11:20:00,36.59,36.59,36.51,36.55,50899.0,33.6881,33.6881,33.6144,33.6513,50899.0
2022-06-07 11:25:00,36.55,36.57,36.48,36.51,55041.0,33.6513,33.6697,33.5868,33.6144,55041.0
2022-06-07 11:30:00,36.51,36.58,36.5,36.55,48310.0,33.6144,33.6789,33.6052,33.6513,48310.0
2022-06-07 11:35:00,36.55,36.59,36.54,36.57,44502.0,33.6513,33.6881,33.6421,33.6697,44502.0
2022-06-07 11:40:00,36.57,36.58,36.52,36.54,53417.0,33.6697,33.6789,33.6236,33.6421,53417.0
2022-06-07 11:45:00,36.54,36.54,36.46,36.49,63198.0,33.6421,33.6421,33.5684,33.596,63198.0
2022-06-07 11:50:00,36.48,36.52,36.48,36.51,33980.0,33.5868,33.6236,33.5868,33.6144,33980.0
2022-06-07 11:55:00,36.51,36.53,36.49,36.52,52196.0,33.6144,33.6328,33.596,33.6236,52196.0
2022-06-07 12:00:00,36.52,36.56,36.51,36.52,40726.0,33.6236,33.6605,33.6144,33.6236,40726.0
2022-06-07 12:05:00,36.52,36.54,36.5,36.51,58911.0,33.6236,33.6421,33.6052,33.6144,58911.0
2022-06-07 12:10:00,36.51,36.53,36.48,36.49,40974.0,33.6144,33.6328,33.5868,33.596,40974.0
2022-06-07 12:15:00,36.48,36.49,36.41,36.41,32763.0,33.5868,33.596,33.5224,33.5224,32763.0
2022-06-07 12:20:00,36.41,36.46,36.4,36.46,34978.0,33.5224,33.5684,33.5132,33.5684,34978.0
2022-06-07 12:25:00,36.45,36.5,36.45,36.47,54649.0,33.5592,33.6052,33.5592,33.5776,54649.0
2022-06-07 12:30:00,36.46,36.5,36.44,36.47,44297.0,33.5684,33.6052,33.55,33.5776,44297.0
2022-06-07 12:35:00,36.47,36.5,36.46,36.48,36485.0,33.5776,33.6052,33.5684,33.5868,36485.0
2022-06-07 12:40:00,36.48,36.51,36.45,36.45,44467.0,33.5868,33.6144,33.5592,33.5592,44467.0
2022-06-07 12:45:00,36.45,36.49,36.45,36.48,40685.0,33.5592,33.596,33.5592,33.5868,40685.0
2022-06-07 12:50:00,36.49,36.5,36.47,36.48,34739.0,33.596,33.6052,33.5776,33.5868,34739.0
2022-06-07 12:55:00,36.48,36.5,36.46,36.49,57284.0,33.5868,33.6052,33.5684,33.596,57284.0
2022-06-07 13:00:00,36.5,36.5,36.41,36.43,73751.0,33.6052,33.6052,33.5224,33.5408,73751.0
2022-06-07 13:05:00,36.43,36.43,36.38,36.4,44928.0,33.5408,33.5408,33.4947,33.5132,44928.0
2022-06-07 13:10:00,36.4,36.45,36.39,36.44,34835.0,33.5132,33.5592,33.5039,33.55,34835.0
2022-06-07 13:15:00,36.44,36.51,36.43,36.48,48016.0,33.55,33.6144,33.5408,33.5868,48016.0
2022-06-07 13:20:00,36.48,36.49,36.46,36.48,31387.0,33.5868,33.596,33.5684,33.5868,31387.0
2022-06-07 13:25:00,36.48,36.48,36.43,36.45,32497.0,33.5868,33.5868,33.5408,33.5592,32497.0
2022-06-07 13:30:00,36.45,36.46,36.39,36.4,32956.0,33.5592,33.5684,33.5039,33.5132,32956.0
2022-06-07 13:35:00,36.4,36.4,36.38,36.4,29496.0,33.5132,33.5132,33.4947,33.5132,29496.0
2022-06-07 13:40:00,36.4,36.41,36.38,36.4,44355.0,33.5132,33.5224,33.4947,33.5132,44355.0
2022-06-07 13:45:00,36.4,36.41,36.36,36.4,50917.0,33.5132,33.5224,33.4763,33.5132,50917.0
2022-06-07 13:50:00,36.4,36.42,36.39,36.39,46730.0,33.5132,33.5316,33.5039,33.5039,46730.0
2022-06-07 13:55:00,36.39,36.4,36.38,36.4,30305.0,33.5039,33.5132,33.4947,33.5132,30305.0
2022-06-07 14:00:00,36.4,36.44,36.39,36.44,46034.0,33.5132,33.55,33.5039,33.55,46034.0
2022-06-07 14:05:00,36.44,36.46,36.42,36.45,52946.0,33.55,33.5684,33.5316,33.5592,52946.0
2022-06-07 14:10:00,36.45,36.47,36.44,36.47,40015.0,33.5592,33.5776,33.55,33.5776,40015.0
2022-06-07 14:15:00,36.47,36.47,36.4,36.41,48892.0,33.5776,33.5776,33.5132,33.5224,48892.0
2022-06-07 14:20:00,36.41,36.42,36.37,36.38,55192.0,33.5224,33.5316,33.4855,33.4947,55192.0
2022-06-07 14:25:00,36.38,36.39,36.36,36.37,60919.0,33.4947,33.5039,33.4763,33.4855,60919.0
2022-06-07 14:30:00,36.36,36.37,36.33,36.36,111109.0,33.4763,33.4855,33.4487,33.4763,111109.0
2022-06-07 14:35:00,36.36,36.39,36.35,36.39,43921.0,33.4763,33.5039,33.4671,33.5039,43921.0
2022-06-07 14:40:00,36.39,36.4,36.35,36.37,77364.0,33.5039,33.5132,33.4671,33.4855,77364.0
2022-06-07 14:45:00,36.37,36.39,36.33,36.34,43738.0,33.4855,33.5039,33.4487,33.4579,43738.0
2022-06-07 14:50:00,36.34,36.38,36.32,36.38,47438.0,33.4579,33.4947,33.4395,33.4947,47438.0
2022-06-07 14:55:00,36.38,36.44,36.37,36.41,30301.0,33.4947,33.55,33.4855,33.5224,30301.0
2022-06-07 15:00:00,36.41,36.43,36.4,36.43,56331.0,33.5224,33.5408,33.5132,33.5408,56331.0
2022-06-07 15:05:00,36.43,36.43,36.39,36.4,60995.0,33.5408,33.5408,33.5039,33.5132,60995.0
2022-06-07 15:10:00,36.4,36.4,36.37,36.39,48912.0,33.5132,33.5132,33.4855,33.5039,48912.0
2022-06-07 15:15:00,36.4,36.41,36.38,36.39,58529.0,33.5132,33.5224,33.4947,33.5039,58529.0
2022-06-07 15:20:00,36.39,36.39,36.33,36.34,84860.0,33.5039,33.5039,33.4487,33.4579,84860.0
2022-06-07 15:25:00,36.34,36.35,36.32,36.33,75448.0,33.4579,33.4671,33.4395,33.4487,75448.0
2022-06-07 15:30:00,36.32,36.38,36.31,36.38,137118.0,33.4395,33.4947,33.4303,33.4947,137118.0
2022-06-07 15:35:00,36.38,36.38,36.35,36.37,131981.0,33.4947,33.4947,33.4671,33.4855,131981.0
2022-06-07 15:40:00,36.37,36.39,36.32,36.36,168593.0,33.4855,33.5039,33.4395,33.4763,168593.0
2022-06-07 15:45:00,36.36,36.39,36.34,36.39,206965.0,33.4763,33.5039,33.4579,33.5039,206965.0
2022-06-07 15:50:00,36.38,36.45,36.36,36.45,464008.0,33.4947,33.5592,33.4763,33.5592,464008.0
2022-06-07 15:55:00,36.45,36.47,36.4,36.41,672316.0,33.5592,33.5776,33.5132,33.5224,672316.0
2022-06-08 09:30:00,36.22,36.3,36.13,36.19,131947.0,33.3474,33.4211,33.2646,33.3198,131947.0
2022-06-08 09:35:00,36.19,36.21,36.12,36.2,76537.0,33.3198,33.3382,33.2554,33.329,76537.0
2022-06-08 09:40:00,36.19,36.23,36.12,36.19,91240.0,33.3198,33.3566,33.2554,33.3198,91240.0
2022-06-08 09:45:00,36.19,36.3,36.15,36.27,74245.0,33.3198,33.4211,33.283,33.3935,74245.0
2022-06-08 09:50:00,36.28,36.38,36.28,36.37,78039.0,33.4027,33.4947,33.4027,33.4855,78039.0
2022-06-08 09:55:00,36.36,36.37,36.27,36.28,59774.0,33.4763,33.4855,33.3935,33.4027,59774.0
2022-06-08 10:00:00,36.28,36.31,36.23,36.29,84893.0,33.4027,33.4303,33.3566,33.4119,84893.0
2022-06-08 10:05:00,36.29,36.34,36.26,36.27,51969.0,33.4119,33.4579,33.3843,33.3935,51969.0
2022-06-08 10:10:00,36.27,36.35,36.24,36.3,76095.0,33.3935,33.4671,33.3658,33.4211,76095.0
2022-06-08 10:15:00,36.3,36.34,36.28,36.33,101791.0,33.4211,33.4579,33.4027,33.4487,101791.0
2022-06-08 10:20:00,36.33,36.36,36.25,36.26,69099.0,33.4487,33.4763,33.3751,33.3843,69099.0
2022-06-08 10:25:00,36.25,36.27,36.21,36.23,53155.0,33.3751,33.3935,33.3382,33.3566,53155.0
2022-06-08 10:30:00,36.23,36.25,36.19,36.23,83158.0,33.3566,33.3751,33.3198,33.3566,83158.0
2022-06-08 10:35:00,36.23,36.26,36.19,36.22,121435.0,33.3566,33.3843,33.3198,33.3474,121435.0
2022-06-08 10:40:00,36.22,36.24,36.17,36.2,97120.0,33.3474,33.3658,33.3014,33.329,97120.0
2022-06-08 10:45:00,36.2,36.25,36.2,36.23,70303.0,33.329,33.3751,33.329,33.3566,70303.0
2022-06-08 10:50:00,36.23,36.27,36.21,36.24,64874.0,33.3566,33.3935,33.3382,33.3658,64874.0
2022-06-08 10:55:00,36.23,36.24,36.14,36.17,74181.0,33.3566,33.3658,33.2738,33.3014,74181.0
2022-06-08 11:00:00,36.17,36.19,36.13,36.19,63723.0,33.3014,33.3198,33.2646,33.3198,63723.0
2022-06-08 11:05:00,36.19,36.21,36.17,36.2,72636.0,33.3198,33.3382,33.3014,33.329,72636.0
2022-06-08 11:10:00,36.2,36.22,36.18,36.2,63288.0,33.329,33.3474,33.3106,33.329,63288.0
2022-06-08 11:15:00,36.21,36.24,36.2,36.2,129143.0,33.3382,33.3658,33.329,33.329,129143.0
2022-06-08 11:20:00,36.2,36.24,36.2,36.22,59305.0,33.329,33.3658,33.329,33.3474,59305.0
2022-06-08 11:25:00,36.21,36.22,36.18,36.18,28791.0,33.3382,33.3474,33.3106,33.3106,28791.0
2022-06-08 11:30:00,36.18,36.2,36.16,36.19,112749.0,33.3106,33.329,33.2922,33.3198,112749.0
2022-06-08 11:35:00,36.19,36.22,36.18,36.18,73366.0,33.3198,33.3474,33.3106,33.3106,73366.0
2022-06-08 11:40:00,36.19,36.23,36.18,36.18,66391.0,33.3198,33.3566,33.3106,33.3106,66391.0
2022-06-08 11:45:00,36.19,36.22,36.17,36.2,61057.0,33.3198,33.3474,33.3014,33.329,61057.0
2022-06-08 11:50:00,36.2,36.23,36.2,36.2,42770.0,33.329,33.3566,33.329,33.329,42770.0
2022-06-08 11:55:00,36.2,36.21,36.18,36.2,62329.0,33.329,33.3382,33.3106,33.329,62329.0
2022-06-08 12:00:00,36.2,36.21,36.18,36.18,48814.0,33.329,33.3382,33.3106,33.3106,48814.0
2022-06-08 12:05:00,36.19,36.19,36.09,36.13,73349.0,33.3198,33.3198,33.2277,33.2646,73349.0
2022-06-08 12:10:00,36.14,36.17,36.12,36.17,29081.0,33.2738,33.3014,33.2554,33.3014,29081.0
2022-06-08 12:15:00,36.16,36.17,36.14,36.17,60002.0,33.2922,33.3014,33.2738,33.3014,60002.0
2022-06-08 12:20:00,36.16,36.17,36.11,36.13,49662.0,33.2922,33.3014,33.2462,33.2646,49662.0
2022-06-08 12:25:00,36.13,36.13,36.06,36.13,61099.0,33.2646,33.2646,33.2001,33.2646,61099.0
2022-06-08 12:30:00,36.13,36.13,36.06,36.08,109440.0,33.2646,33.2646,33.2001,33.2185,109440.0
2022-06-08 12:35:00,36.08,36.08,36.04,36.04,81708.0,33.2185,33.2185,33.1817,33.1817,81708.0
2022-06-08 12:40:00,36.04,36.05,35.97,35.98,120632.0,33.1817,33.1909,33.1173,33.1265,120632.0
2022-06-08 12:45:00,35.98,36.01,35.97,36.0,53012.0,33.1265,33.1541,33.1173,33.1449,53012.0
2022-06-08 12:50:00,35.99,36.0,35.96,35.98,55105.0,33.1357,33.1449,33.1081,33.1265,55105.0
2022-06-08 12:55:00,35.98,35.99,35.94,35.95,53148.0,33.1265,33.1357,33.0896,33.0988,53148.0
2022-06-08 13:00:00,35.95,35.95,35.89,35.9,71230.0,33.0988,33.0988,33.0436,33.0528,71230.0
2022-06-08 13:05:00,35.89,35.96,35.89,35.95,63664.0,33.0436,33.1081,33.0436,33.0988,63664.0
2022-06-08 13:10:00,35.95,35.98,35.95,35.98,40419.0,33.0988,33.1265,33.0988,33.1265,40419.0
2022-06-08 13:15:00,35.98,35.98,35.95,35.98,44524.0,33.1265,33.1265,33.0988,33.1265,44524.0
2022-06-08 13:20:00,35.97,36.0,35.97,36.0,35183.0,33.1173,33.1449,33.1173,33.1449,35183.0
2022-06-08 13:25:00,36.0,36.0,35.96,35.98,49210.0,33.1449,33.1449,33.1081,33.1265,49210.0
2022-06-08 13:30:00,35.97,35.98,35.91,35.93,56403.0,33.1173,33.1265,33.062,33.0804,56403.0
2022-06-08 13:35:00,35.93,35.96,35.92,35.95,36875.0,33.0804,33.1081,33.0712,33.0988,36875.0
2022-06-08 13:40:00,35.95,36.03,35.94,36.02,58599.0,33.0988,33.1725,33.0896,33.1633,58599.0
2022-06-08 13:45:00,36.02,36.07,36.0,36.07,70884.0,33.1633,33.2093,33.1449,33.2093,70884.0
2022-06-08 13:50:00,36.07,36.08,36.04,36.07,56116.0,33.2093,33.2185,33.1817,33.2093,56116.0
2022-06-08 13:55:00,36.07,36.09,36.05,36.05,63858.0,33.2093,33.2277,33.1909,33.1909,63858.0
2022-06-08 14:00:00,36.05,36.06,36.03,36.04,68334.0,33.1909,33.2001,33.1725,33.1817,68334.0
2022-06-08 14:05:00,36.04,36.04,36.01,36.02,69221.0,33.1817,33.1817,33.1541,33.1633,69221.0
2022-06-08 14:10:00,36.02,36.03,35.99,36.02,51176.0,33.1633,33.1725,33.1357,33.1633,51176.0
2022-06-08 14:15:00,36.02,36.05,36.01,36.05,56524.0,33.1633,33.1909,33.1541,33.1909,56524.0
2022-06-08 14:20:00,36.05,36.08,36.04,36.05,49319.0,33.1909,33.2185,33.1817,33.1909,49319.0
2022-06-08 14:25:00,36.05,36.06,35.98,36.02,74904.0,33.1909,33.2001,33.1265,33.1633,74904.0
2022-06-08 14:30:00,36.02,36.05,36.01,36.04,62259.0,33.1633,33.1909,33.1541,33.1817,62259.0
2022-06-08 14:35:00,36.04,36.04,35.99,36.04,57038.0,33.1817,33.1817,33.1357,33.1817,57038.0
2022-06-08 14:40:00,36.04,36.07,36.03,36.05,78660.0,33.1817,33.2093,33.1725,33.1909,78660.0
2022-06-08 14:45:00,36.05,36.09,36.05,36.08,65364.0,33.1909,33.2277,33.1909,33.2185,65364.0
2022-06-08 14:50:00,36.07,36.08,36.02,36.05,73992.0,33.2093,33.2185,33.1633,33.1909,73992.0
2022-06-08 14:55:00,36.05,36.08,36.02,36.04,77440.0,33.1909,33.2185,33.1633,33.1817,77440.0
2022-06-08 15:00:00,36.03,36.05,36.0,36.05,70087.0,33.1725,33.1909,33.1449,33.1909,70087.0
2022-06-08 15:05:00,36.04,36.05,36.01,36.05,83021.0,33.1817,33.1909,33.1541,33.1909,83021.0
2022-06-08 15:10:00,36.04,36.09,36.03,36.07,78996.0,33.1817,33.2277,33.1725,33.2093,78996.0
2022-06-08 15:15:00,36.08,36.09,36.06,36.07,58118.0,33.2185,33.2277,33.2001,33.2093,58118.0
2022-06-08 15:20:00,36.07,36.13,36.06,36.13,107305.0,33.2093,33.2646,33.2001,33.2646,107305.0
2022-06-08 15:25:00,36.13,36.14,36.11,36.11,99407.0,33.2646,33.2738,33.2462,33.2462,99407.0
2022-06-08 15:30:00,36.12,36.14,36.08,36.13,150022.0,33.2554,33.2738,33.2185,33.2646,150022.0
2022-06-08 15:35:00,36.13,36.14,36.12,36.14,149533.0,33.2646,33.2738,33.2554,33.2738,149533.0
2022-06-08 15:40:00,36.14,36.14,36.1,36.1,136641.0,33.2738,33.2738,33.2369,33.2369,136641.0
2022-06-08 15:45:00,36.11,36.12,36.03,36.05,290338.0,33.2462,33.2554,33.1725,33.1909,290338.0
2022-06-08 15:50:00,36.04,36.06,35.99,36.02,507753.0,33.1817,33.2001,33.1357,33.1633,507753.0
2022-06-08 15:55:00,36.02,36.05,36.0,36.04,770969.0,33.1633,33.1909,33.1449,33.1817,770969.0
2022-06-09 09:30:00,36.03,36.16,35.95,36.16,141219.0,33.1725,33.2922,33.0988,33.2922,141219.0
2022-06-09 09:35:00,36.18,36.27,36.17,36.26,85887.0,33.3106,33.3935,33.3014,33.3843,85887.0
2022-06-09 09:40:00,36.26,36.37,36.23,36.32,123290.0,33.3843,33.4855,33.3566,33.4395,123290.0
2022-06-09 09:45:00,36.31,36.37,36.26,36.33,166646.0,33.4303,33.4855,33.3843,33.4487,166646.0
2022-06-09 09:50:00,36.33,36.53,36.32,36.47,97432.0,33.4487,33.6328,33.4395,33.5776,97432.0
2022-06-09 09:55:00,36.47,36.57,36.46,36.56,86469.0,33.5776,33.6697,33.5684,33.6605,86469.0
2022-06-09 10:00:00,36.55,36.57,36.51,36.51,115284.0,33.6513,33.6697,33.6144,33.6144,115284.0
2022-06-09 10:05:00,36.52,36.52,36.38,36.39,87609.0,33.6236,33.6236,33.4947,33.5039,87609.0
2022-06-09 10:10:00,36.39,36.43,36.3,36.31,98215.0,33.5039,33.5408,33.4211,33.4303,98215.0
2022-06-09 10:15:00,36.3,36.32,36.23,36.29,254153.0,33.4211,33.4395,33.3566,33.4119,254153.0
2022-06-09 10:20:00,36.29,36.31,36.24,36.26,51261.0,33.4119,33.4303,33.3658,33.3843,51261.0
2022-06-09 10:25:00,36.26,36.3,36.21,36.3,103165.0,33.3843,33.4211,33.3382,33.4211,103165.0
2022-06-09 10:30:00,36.3,36.41,36.3,36.37,67664.0,33.4211,33.5224,33.4211,33.4855,67664.0
2022-06-09 10:35:00,36.36,36.45,36.36,36.45,62398.0,33.4763,33.5592,33.4763,33.5592,62398.0
2022-06-09 10:40:00,36.45,36.46,36.38,36.42,77332.0,33.5592,33.5684,33.4947,33.5316,77332.0
2022-06-09 10:45:00,36.43,36.43,36.33,36.36,60244.0,33.5408,33.5408,33.4487,33.4763,60244.0
2022-06-09 10:50:00,36.36,36.37,36.29,36.3,84409.0,33.4763,33.4855,33.4119,33.4211,84409.0
2022-06-09 10:55:00,36.29,36.32,36.25,36.3,165320.0,33.4119,33.4395,33.3751,33.4211,165320.0
2022-06-09 11:00:00,36.3,36.38,36.3,36.33,66036.0,33.4211,33.4947,33.4211,33.4487,66036.0
2022-06-09 11:05:00,36.33,36.37,36.3,36.35,54865.0,33.4487,33.4855,33.4211,33.4671,54865.0
2022-06-09 11:10:00,36.34,36.4,36.33,36.38,53578.0,33.4579,33.5132,33.4487,33.4947,53578.0
2022-06-09 11:15:00,36.37,36.4,36.36,36.38,39225.0,33.4855,33.5132,33.4763,33.4947,39225.0
2022-06-09 11:20:00,36.38,36.39,36.33,36.34,58289.0,33.4947,33.5039,33.4487,33.4579,58289.0
2022-06-09 11:25:00,36.34,36.35,36.23,36.27,54976.0,33.4579,33.4671,33.3566,33.3935,54976.0
2022-06-09 11:30:00,36.27,36.27,36.21,36.22,47245.0,33.3935,33.3935,33.3382,33.3474,47245.0
2022-06-09 11:35:00,36.22,36.27,36.19,36.25,70851.0,33.3474,33.3935,33.3198,33.3751,70851.0
2022-06-09 11:40:00,36.26,36.33,36.25,36.31,55962.0,33.3843,33.4487,33.3751,33.4303,55962.0
2022-06-09 11:45:00,36.31,36.32,36.25,36.27,85824.0,33.4303,33.4395,33.3751,33.3935,85824.0
2022-06-09 11:50:00,36.3,36.33,36.28,36.32,48196.0,33.4211,33.4487,33.4027,33.4395,48196.0
2022-06-09 11:55:00,36.32,36.34,36.31,36.34,21052.0,33.4395,33.4579,33.4303,33.4579,21052.0
2022-06-09 12:00:00,36.34,36.35,36.33,36.34,36933.0,33.4579,33.4671,33.4487,33.4579,36933.0
2022-06-09 12:05:00,36.34,36.36,36.32,36.36,77072.0,33.4579,33.4763,33.4395,33.4763,77072.0
2022-06-09 12:10:00,36.36,36.37,36.29,36.29,71738.0,33.4763,33.4855,33.4119,33.4119,71738.0
2022-06-09 12:15:00,36.29,36.32,36.28,36.31,39661.0,33.4119,33.4395,33.4027,33.4303,39661.0
2022-06-09 12:20:00,36.32,36.36,36.31,36.36,64614.0,33.4395,33.4763,33.4303,33.4763,64614.0
2022-06-09 12:25:00,36.36,36.38,36.34,36.37,62691.0,33.4763,33.4947,33.4579,33.4855,62691.0
2022-06-09 12:30:00,36.37,36.38,36.35,36.37,30676.0,33.4855,33.4947,33.4671,33.4855,30676.0
2022-06-09 12:35:00,36.37,36.37,36.34,36.36,73372.0,33.4855,33.4855,33.4579,33.4763,73372.0
2022-06-09 12:40:00,36.36,36.38,36.34,36.38,49990.0,33.4763,33.4947,33.4579,33.4947,49990.0
2022-06-09 12:45:00,36.38,36.38,36.34,36.34,22589.0,33.4947,33.4947,33.4579,33.4579,22589.0
2022-06-09 12:50:00,36.34,36.36,36.33,36.34,54770.0,33.4579,33.4763,33.4487,33.4579,54770.0
2022-06-09 12:55:00,36.34,36.4,36.32,36.39,52264.0,33.4579,33.5132,33.4395,33.5039,52264.0
2022-06-09 13:00:00,36.4,36.43,36.39,36.43,35355.0,33.5132,33.5408,33.5039,33.5408,35355.0
2022-06-09 13:05:00,36.43,36.45,36.39,36.4,42341.0,33.5408,33.5592,33.5039,33.5132,42341.0
2022-06-09 13:10:00,36.4,36.43,36.38,36.4,40156.0,33.5132,33.5408,33.4947,33.5132,40156.0
2022-06-09 13:15:00,36.41,36.42,36.38,36.4,34054.0,33.5224,33.5316,33.4947,33.5132,34054.0
2022-06-09 13:20:00,36.39,36.4,36.35,36.36,18915.0,33.5039,33.5132,33.4671,33.4763,18915.0
2022-06-09 13:25:00,36.35,36.36,36.31,36.32,35165.0,33.4671,33.4763,33.4303,33.4395,35165.0
2022-06-09 13:30:00,36.32,36.32,36.25,36.29,41027.0,33.4395,33.4395,33.3751,33.4119,41027.0
2022-06-09 13:35:00,36.28,36.33,36.25,36.31,96582.0,33.4027,33.4487,33.3751,33.4303,96582.0
2022-06-09 13:40:00,36.31,36.34,36.3,36.31,112144.0,33.4303,33.4579,33.4211,33.4303,112144.0
2022-06-09 13:45:00,36.31,36.32,36.3,36.32,55510.0,33.4303,33.4395,33.4211,33.4395,55510.0
2022-06-09 13:50:00,36.32,36.33,36.3,36.3,44022.0,33.4395,33.4487,33.4211,33.4211,44022.0
2022-06-09 13:55:00,36.3,36.31,36.28,36.3,37257.0,33.4211,33.4303,33.4027,33.4211,37257.0
2022-06-09 14:00:00,36.3,36.32,36.23,36.23,60153.0,33.4211,33.4395,33.3566,33.3566,60153.0
2022-06-09 14:05:00,36.23,36.27,36.23,36.25,62102.0,33.3566,33.3935,33.3566,33.3751,62102.0
2022-06-09 14:10:00,36.25,36.26,36.22,36.25,59167.0,33.3751,33.3843,33.3474,33.3751,59167.0
2022-06-09 14:15:00,36.25,36.25,36.19,36.2,51500.0,33.3751,33.3751,33.3198,33.329,51500.0
2022-06-09 14:20:00,36.19,36.22,36.17,36.18,97647.0,33.3198,33.3474,33.3014,33.3106,97647.0
2022-06-09 14:25:00,36.18,36.18,36.14,36.16,115752.0,33.3106,33.3106,33.2738,33.2922,115752.0
2022-06-09 14:30:00,36.16,36.2,36.15,36.16,82289.0,33.2922,33.329,33.283,33.2922,82289.0
2022-06-09 14:35:00,36.16,36.19,36.15,36.17,66337.0,33.2922,33.3198,33.283,33.3014,66337.0
2022-06-09 14:40:00,36.17,36.17,36.13,36.15,63033.0,33.3014,33.3014,33.2646,33.283,63033.0
2022-06-09 14:45:00,36.14,36.14,36.09,36.09,65761.0,33.2738,33.2738,33.2277,33.2277,65761.0
2022-06-09 14:50:00,36.09,36.13,36.08,36.11,85383.0,33.2277,33.2646,33.2185,33.2462,85383.0
2022-06-09 14:55:00,36.11,36.13,36.09,36.09,81164.0,33.2462,33.2646,33.2277,33.2277,81164.0
2022-06-09 15:00:00,36.09,36.11,36.05,36.05,74748.0,33.2277,33.2462,33.1909,33.1909,74748.0
2022-06-09 15:05:00,36.05,36.06,36.02,36.04,48424.0,33.1909,33.2001,33.1633,33.1817,48424.0
2022-06-09 15:10:00,36.04,36.05,35.99,36.0,152524.0,33.1817,33.1909,33.1357,33.1449,152524.0
2022-06-09 15:15:00,36.0,36.03,35.99,36.02,96755.0,33.1449,33.1725,33.1357,33.1633,96755.0
2022-06-09 15:20:00,36.02,36.03,35.99,36.02,104488.0,33.1633,33.1725,33.1357,33.1633,104488.0
2022-06-09 15:25:00,36.02,36.02,35.94,35.97,110710.0,33.1633,33.1633,33.0896,33.1173,110710.0
2022-06-09 15:30:00,35.97,36.0,35.94,35.97,259471.0,33.1173,33.1449,33.0896,33.1173,259471.0
2022-06-09 15:35:00,35.97,35.98,35.93,35.93,162950.0,33.1173,33.1265,33.0804,33.0804,162950.0
2022-06-09 15:40:00,35.94,35.94,35.88,35.89,159819.0,33.0896,33.0896,33.0344,33.0436,159819.0
2022-06-09 15:45:00,35.9,35.91,35.81,35.84,248266.0,33.0528,33.062,32.9699,32.9976,248266.0
2022-06-09 15:50:00,35.84,35.86,35.76,35.79,431566.0,32.9976,33.016,32.9239,32.9515,431566.0
2022-06-09 15:55:00,35.79,35.81,35.69,35.7,714376.0,32.9515,32.9699,32.8595,32.8687,714376.0
2022-06-10 09:30:00,35.4,35.45,35.26,35.3,141297.0,32.5925,32.6385,32.4636,32.5004,141297.0
2022-06-10 09:35:00,35.29,35.36,35.2,35.22,93051.0,32.4912,32.5556,32.4083,32.4267,93051.0
2022-06-10 09:40:00,35.22,35.42,35.22,35.4,103991.0,32.4267,32.6109,32.4267,32.5925,103991.0
2022-06-10 09:45:00,35.39,35.58,35.35,35.57,96665.0,32.5833,32.7582,32.5464,32.749,96665.0
2022-06-10 09:50:00,35.58,35.58,35.47,35.5,80858.0,32.7582,32.7582,32.6569,32.6845,80858.0
2022-06-10 09:55:00,35.5,35.55,35.47,35.55,74682.0,32.6845,32.7306,32.6569,32.7306,74682.0
2022-06-10 10:00:00,35.54,35.55,35.48,35.51,65897.0,32.7214,32.7306,32.6661,32.6937,65897.0
2022-06-10 10:05:00,35.51,35.58,35.49,35.58,58169.0,32.6937,32.7582,32.6753,32.7582,58169.0
2022-06-10 10:10:00,35.58,35.65,35.57,35.6,102402.0,32.7582,32.8226,32.749,32.7766,102402.0
2022-06-10 10:15:00,35.59,35.59,35.47,35.51,81786.0,32.7674,32.7674,32.6569,32.6937,81786.0
2022-06-10 10:20:00,35.52,35.54,35.49,35.5,90398.0,32.7029,32.7214,32.6753,32.6845,90398.0
2022-06-10 10:25:00,35.5,35.61,35.49,35.58,60090.0,32.6845,32.7858,32.6753,32.7582,60090.0
2022-06-10 10:30:00,35.58,35.7,35.58,35.7,98817.0,32.7582,32.8687,32.7582,32.8687,98817.0
2022-06-10 10:35:00,35.7,35.78,35.69,35.72,92542.0,32.8687,32.9423,32.8595,32.8871,92542.0
2022-06-10 10:40:00,35.72,35.76,35.7,35.75,65434.0,32.8871,32.9239,32.8687,32.9147,65434.0
2022-06-10 10:45:00,35.75,35.78,35.72,35.76,65115.0,32.9147,32.9423,32.8871,32.9239,65115.0
2022-06-10 10:50:00,35.76,35.8,35.75,35.79,56138.0,32.9239,32.9607,32.9147,32.9515,56138.0
2022-06-10 10:55:00,35.8,35.8,35.74,35.75,43807.0,32.9607,32.9607,32.9055,32.9147,43807.0
2022-06-10 11:00:00,35.74,35.78,35.71,35.71,76243.0,32.9055,32.9423,32.8779,32.8779,76243.0
2022-06-10 11:05:00,35.71,35.71,35.63,35.71,49432.0,32.8779,32.8779,32.8042,32.8779,49432.0
2022-06-10 11:10:00,35.7,35.73,35.68,35.68,72076.0,32.8687,32.8963,32.8503,32.8503,72076.0
2022-06-10 11:15:00,35.68,35.7,35.62,35.64,106018.0,32.8503,32.8687,32.795,32.8134,106018.0
2022-06-10 11:20:00,35.63,35.64,35.58,35.59,50256.0,32.8042,32.8134,32.7582,32.7674,50256.0
2022-06-10 11:25:00,35.58,35.58,35.52,35.54,73545.0,32.7582,32.7582,32.7029,32.7214,73545.0
2022-06-10 11:30:00,35.54,35.57,35.53,35.57,42900.0,32.7214,32.749,32.7122,32.749,42900.0
2022-06-10 11:35:00,35.57,35.57,35.51,35.52,49261.0,32.749,32.749,32.6937,32.7029,49261.0
2022-06-10 11:40:00,35.52,35.52,35.46,35.49,51850.0,32.7029,32.7029,32.6477,32.6753,51850.0
2022-06-10 11:45:00,35.49,35.5,35.48,35.49,29820.0,32.6753,32.6845,32.6661,32.6753,29820.0
2022-06-10 11:50:00,35.48,35.52,35.47,35.51,58948.0,32.6661,32.7029,32.6569,32.6937,58948.0
2022-06-10 11:55:00,35.51,35.54,35.5,35.54,124299.0,32.6937,32.7214,32.6845,32.7214,124299.0
2022-06-10 12:00:00,35.54,35.56,35.53,35.54,68212.0,32.7214,32.7398,32.7122,32.7214,68212.0
2022-06-10 12:05:00,35.54,35.58,35.53,35.58,43081.0,32.7214,32.7582,32.7122,32.7582,43081.0
2022-06-10 12:10:00,35.58,35.58,35.51,35.52,45787.0,32.7582,32.7582,32.6937,32.7029,45787.0
2022-06-10 12:15:00,35.51,35.52,35.43,35.45,46118.0,32.6937,32.7029,32.6201,32.6385,46118.0
2022-06-10 12:20:00,35.45,35.48,35.44,35.45,76613.0,32.6385,32.6661,32.6293,32.6385,76613.0
2022-06-10 12:25:00,35.45,35.51,35.44,35.51,54200.0,32.6385,32.6937,32.6293,32.6937,54200.0
2022-06-10 12:30:00,35.51,35.53,35.5,35.52,80813.0,32.6937,32.7122,32.6845,32.7029,80813.0
2022-06-10 12:35:00,35.52,35.56,35.52,35.55,69054.0,32.7029,32.7398,32.7029,32.7306,69054.0
2022-06-10 12:40:00,35.54,35.58,35.49,35.55,64228.0,32.7214,32.7582,32.6753,32.7306,64228.0
2022-06-10 12:45:00,35.55,35.57,35.54,35.55,32220.0,32.7306,32.749,32.7214,32.7306,32220.0
2022-06-10 12:50:00,35.55,35.57,35.53,35.55,83739.0,32.7306,32.749,32.7122,32.7306,83739.0
2022-06-10 12:55:00,35.55,35.58,35.55,35.58,35860.0,32.7306,32.7582,32.7306,32.7582,35860.0
2022-06-10 13:00:00,35.58,35.58,35.55,35.58,75553.0,32.7582,32.7582,32.7306,32.7582,75553.0
2022-06-10 13:05:00,35.58,35.6,35.57,35.58,58034.0,32.7582,32.7766,32.749,32.7582,58034.0
2022-06-10 13:10:00,35.58,35.58,35.5,35.51,64015.0,32.7582,32.7582,32.6845,32.6937,64015.0
2022-06-10 13:15:00,35.51,35.57,35.5,35.57,55770.0,32.6937,32.749,32.6845,32.749,55770.0
2022-06-10 13:20:00,35.57,35.62,35.56,35.61,45527.0,32.749,32.795,32.7398,32.7858,45527.0
2022-06-10 13:25:00,35.61,35.64,35.6,35.63,59748.0,32.7858,32.8134,32.7766,32.8042,59748.0
2022-06-10 13:30:00,35.64,35.65,35.6,35.65,89618.0,32.8134,32.8226,32.7766,32.8226,89618.0
2022-06-10 13:35:00,35.65,35.68,35.64,35.66,96752.0,32.8226,32.8503,32.8134,32.8318,96752.0
2022-06-10 13:40:00,35.65,35.66,35.64,35.65,74874.0,32.8226,32.8318,32.8134,32.8226,74874.0
2022-06-10 13:45:00,35.65,35.7,35.63,35.68,98798.0,32.8226,32.8687,32.8042,32.8503,98798.0
2022-06-10 13:50:00,35.68,35.7,35.62,35.63,58853.0,32.8503,32.8687,32.795,32.8042,58853.0
2022-06-10 13:55:00,35.62,35.63,35.58,35.61,79753.0,32.795,32.8042,32.7582,32.7858,79753.0
2022-06-10 14:00:00,35.61,35.61,35.56,35.57,53484.0,32.7858,32.7858,32.7398,32.749,53484.0
2022-06-10 14:05:00,35.57,35.61,35.56,35.59,42416.0,32.749,32.7858,32.7398,32.7674,42416.0
2022-06-10 14:10:00,35.59,35.61,35.57,35.58,52347.0,32.7674,32.7858,32.749,32.7582,52347.0
2022-06-10 14:15:00,35.57,35.59,35.55,35.59,39089.0,32.749,32.7674,32.7306,32.7674,39089.0
2022-06-10 14:20:00,35.59,35.66,35.58,35.65,77622.0,32.7674,32.8318,32.7582,32.8226,77622.0
2022-06-10 14:25:00,35.66,35.66,35.59,35.59,51089.0,32.8318,32.8318,32.7674,32.7674,51089.0
2022-06-10 14:30:00,35.59,35.62,35.58,35.59,37935.0,32.7674,32.795,32.7582,32.7674,37935.0
2022-06-10 14:35:00,35.59,35.59,35.53,35.53,52049.0,32.7674,32.7674,32.7122,32.7122,52049.0
2022-06-10 14:40:00,35.54,35.54,35.5,35.52,59675.0,32.7214,32.7214,32.6845,32.7029,59675.0
2022-06-10 14:45:00,35.53,35.57,35.52,35.56,47019.0,32.7122,32.749,32.7029,32.7398,47019.0
2022-06-10 14:50:00,35.57,35.58,35.53,35.55,40396.0,32.749,32.7582,32.7122,32.7306,40396.0
2022-06-10 14:55:00,35.55,35.6,35.54,35.59,50528.0,32.7306,32.7766,32.7214,32.7674,50528.0
2022-06-10 15:00:00,35.59,35.61,35.53,35.55,58251.0,32.7674,32.7858,32.7122,32.7306,58251.0
2022-06-10 15:05:00,35.55,35.55,35.48,35.48,41080.0,32.7306,32.7306,32.6661,32.6661,41080.0
2022-06-10 15:10:00,35.48,35.56,35.48,35.55,55943.0,32.6661,32.7398,32.6661,32.7306,55943.0
2022-06-10 15:15:00,35.55,35.62,35.55,35.62,64862.0,32.7306,32.795,32.7306,32.795,64862.0
2022-06-10 15:20:00,35.62,35.62,35.53,35.59,89629.0,32.795,32.795,32.7122,32.7674,89629.0
2022-06-10 15:25:00,35.59,35.66,35.59,35.64,87591.0,32.7674,32.8318,32.7674,32.8134,87591.0
2022-06-10 15:30:00,35.64,35.64,35.58,35.6,102583.0,32.8134,32.8134,32.7582,32.7766,102583.0
2022-06-10 15:35:00,35.59,35.67,35.58,35.66,91171.0,32.7674,32.8411,32.7582,32.8318,91171.0
2022-06-10 15:40:00,35.66,35.68,35.59,35.59,152730.0,32.8318,32.8503,32.7674,32.7674,152730.0
2022-06-10 15:45:00,35.6,35.62,35.56,35.59,216009.0,32.7766,32.795,32.7398,32.7674,216009.0
2022-06-10 15:50:00,35.59,35.64,35.54,35.58,432233.0,32.7674,32.8134,32.7214,32.7582,432233.0
2022-06-10 15:55:00,35.57,35.6,35.47,35.49,909615.0,32.749,32.7766,32.6569,32.6753,909615.0
2022-06-13 09:30:00,35.09,35.39,35.06,35.36,205852.0,32.3071,32.5833,32.2794,32.5556,205852.0
2022-06-13 09:35:00,35.37,35.37,35.14,35.16,111826.0,32.5648,32.5648,32.3531,32.3715,111826.0
2022-06-13 09:40:00,35.16,35.31,35.16,35.23,135432.0,32.3715,32.5096,32.3715,32.4359,135432.0
2022-06-13 09:45:00,35.23,35.29,35.21,35.21,131017.0,32.4359,32.4912,32.4175,32.4175,131017.0
2022-06-13 09:50:00,35.22,35.29,35.2,35.2,105175.0,32.4267,32.4912,32.4083,32.4083,105175.0
2022-06-13 09:55:00,35.21,35.22,35.1,35.1,114536.0,32.4175,32.4267,32.3163,32.3163,114536.0
2022-06-13 10:00:00,35.1,35.11,34.98,35.09,125677.0,32.3163,32.3255,32.2058,32.3071,125677.0
2022-06-13 10:05:00,35.09,35.16,35.08,35.11,78455.0,32.3071,32.3715,32.2978,32.3255,78455.0
2022-06-13 10:10:00,35.11,35.13,35.07,35.11,90481.0,32.3255,32.3439,32.2886,32.3255,90481.0
2022-06-13 10:15:00,35.12,35.14,35.1,35.11,102716.0,32.3347,32.3531,32.3163,32.3255,102716.0
2022-06-13 10:20:00,35.09,35.11,35.05,35.09,88262.0,32.3071,32.3255,32.2702,32.3071,88262.0
2022-06-13 10:25:00,35.1,35.15,35.09,35.15,113868.0,32.3163,32.3623,32.3071,32.3623,113868.0
2022-06-13 10:30:00,35.14,35.23,35.14,35.23,92008.0,32.3531,32.4359,32.3531,32.4359,92008.0
2022-06-13 10:35:00,35.23,35.28,35.19,35.26,119074.0,32.4359,32.482,32.3991,32.4636,119074.0
2022-06-13 10:40:00,35.25,35.25,35.11,35.13,81636.0,32.4544,32.4544,32.3255,32.3439,81636.0
2022-06-13 10:45:00,35.13,35.14,35.08,35.13,129007.0,32.3439,32.3531,32.2978,32.3439,129007.0
2022-06-13 10:50:00,35.13,35.15,35.11,35.12,75490.0,32.3439,32.3623,32.3255,32.3347,75490.0
2022-06-13 10:55:00,35.13,35.18,35.1,35.12,81818.0,32.3439,32.3899,32.3163,32.3347,81818.0
2022-06-13 11:00:00,35.12,35.17,35.1,35.13,60884.0,32.3347,32.3807,32.3163,32.3439,60884.0
2022-06-13 11:05:00,35.12,35.14,35.08,35.1,71776.0,32.3347,32.3531,32.2978,32.3163,71776.0
2022-06-13 11:10:00,35.1,35.12,35.07,35.09,66385.0,32.3163,32.3347,32.2886,32.3071,66385.0
2022-06-13 11:15:00,35.09,35.21,35.09,35.2,81379.0,32.3071,32.4175,32.3071,32.4083,81379.0
2022-06-13 11:20:00,35.2,35.22,35.15,35.22,67673.0,32.4083,32.4267,32.3623,32.4267,67673.0
2022-06-13 11:25:00,35.22,35.24,35.18,35.18,164673.0,32.4267,32.4452,32.3899,32.3899,164673.0
2022-06-13 11:30:00,35.18,35.18,35.09,35.12,112547.0,32.3899,32.3899,32.3071,32.3347,112547.0
2022-06-13 11:35:00,35.11,35.25,35.11,35.24,62355.0,32.3255,32.4544,32.3255,32.4452,62355.0
2022-06-13 11:40:00,35.24,35.29,35.22,35.27,70894.0,32.4452,32.4912,32.4267,32.4728,70894.0
2022-06-13 11:45:00,35.27,35.28,35.21,35.22,139145.0,32.4728,32.482,32.4175,32.4267,139145.0
2022-06-13 11:50:00,35.22,35.25,35.16,35.16,58800.0,32.4267,32.4544,32.3715,32.3715,58800.0
2022-06-13 11:55:00,35.16,35.23,35.16,35.2,59901.0,32.3715,32.4359,32.3715,32.4083,59901.0
2022-06-13 12:00:00,35.2,35.23,35.16,35.2,58075.0,32.4083,32.4359,32.3715,32.4083,58075.0
2022-06-13 12:05:00,35.2,35.22,35.16,35.2,95902.0,32.4083,32.4267,32.3715,32.4083,95902.0
2022-06-13 12:10:00,35.19,35.26,35.17,35.23,68895.0,32.3991,32.4636,32.3807,32.4359,68895.0
2022-06-13 12:15:00,35.23,35.26,35.2,35.22,53925.0,32.4359,32.4636,32.4083,32.4267,53925.0
2022-06-13 12:20:00,35.22,35.27,35.2,35.22,63320.0,32.4267,32.4728,32.4083,32.4267,63320.0
2022-06-13 12:25:00,35.22,35.25,35.21,35.21,54516.0,32.4267,32.4544,32.4175,32.4175,54516.0
2022-06-13 12:30:00,35.21,35.24,35.13,35.19,72030.0,32.4175,32.4452,32.3439,32.3991,72030.0
2022-06-13 12:35:00,35.19,35.27,35.17,35.26,89695.0,32.3991,32.4728,32.3807,32.4636,89695.0
2022-06-13 12:40:00,35.26,35.27,35.18,35.19,49729.0,32.4636,32.4728,32.3899,32.3991,49729.0
2022-06-13 12:45:00,35.19,35.23,35.18,35.22,50362.0,32.3991,32.4359,32.3899,32.4267,50362.0
2022-06-13 12:50:00,35.22,35.22,35.13,35.13,46231.0,32.4267,32.4267,32.3439,32.3439,46231.0
2022-06-13 12:55:00,35.13,35.13,34.99,35.02,81565.0,32.3439,32.3439,32.215,32.2426,81565.0
2022-06-13 13:00:00,35.02,35.05,35.0,35.01,66136.0,32.2426,32.2702,32.2242,32.2334,66136.0
2022-06-13 13:05:00,35.01,35.03,34.98,35.0,66374.0,32.2334,32.2518,32.2058,32.2242,66374.0
2022-06-13 13:10:00,35.0,35.0,34.97,35.0,43687.0,32.2242,32.2242,32.1966,32.2242,43687.0
2022-06-13 13:15:00,34.99,35.0,34.96,34.98,52324.0,32.215,32.2242,32.1874,32.2058,52324.0
2022-06-13 13:20:00,34.98,34.99,34.94,34.95,40639.0,32.2058,32.215,32.1689,32.1782,40639.0
2022-06-13 13:25:00,34.95,34.98,34.91,34.93,65115.0,32.1782,32.2058,32.1413,32.1597,65115.0
2022-06-13 13:30:00,34.93,34.96,34.9,34.91,163088.0,32.1597,32.1874,32.1321,32.1413,163088.0
2022-06-13 13:35:00,34.91,34.96,34.9,34.93,112582.0,32.1413,32.1874,32.1321,32.1597,112582.0
2022-06-13 13:40:00,34.94,35.03,34.93,35.02,49364.0,32.1689,32.2518,32.1597,32.2426,49364.0
2022-06-13 13:45:00,35.02,35.07,35.02,35.06,41537.0,32.2426,32.2886,32.2426,32.2794,41537.0
2022-06-13 13:50:00,35.07,35.09,34.99,35.01,59765.0,32.2886,32.3071,32.215,32.2334,59765.0
2022-06-13 13:55:00,35.01,35.06,35.01,35.04,45195.0,32.2334,32.2794,32.2334,32.261,45195.0
2022-06-13 14:00:00,35.04,35.04,34.97,35.0,53177.0,32.261,32.261,32.1966,32.2242,53177.0
2022-06-13 14:05:00,34.99,35.0,34.95,34.95,53582.0,32.215,32.2242,32.1782,32.1782,53582.0
2022-06-13 14:10:00,34.95,34.97,34.92,34.92,52649.0,32.1782,32.1966,32.1505,32.1505,52649.0
2022-06-13 14:15:00,34.92,34.96,34.91,34.94,68565.0,32.1505,32.1874,32.1413,32.1689,68565.0
2022-06-13 14:20:00,34.94,35.0,34.93,34.95,66773.0,32.1689,32.2242,32.1597,32.1782,66773.0
2022-06-13 14:25:00,34.95,35.0,34.95,34.97,55108.0,32.1782,32.2242,32.1782,32.1966,55108.0
2022-06-13 14:30:00,34.98,34.99,34.92,34.97,63376.0,32.2058,32.215,32.1505,32.1966,63376.0
2022-06-13 14:35:00,34.97,35.07,34.96,35.04,61481.0,32.1966,32.2886,32.1874,32.261,61481.0
2022-06-13 14:40:00,35.04,35.16,35.04,35.09,171155.0,32.261,32.3715,32.261,32.3071,171155.0
2022-06-13 14:45:00,35.08,35.13,35.07,35.1,54797.0,32.2978,32.3439,32.2886,32.3163,54797.0
2022-06-13 14:50:00,35.1,35.11,35.05,35.05,66523.0,32.3163,32.3255,32.2702,32.2702,66523.0
2022-06-13 14:55:00,35.05,35.05,34.98,34.98,61589.0,32.2702,32.2702,32.2058,32.2058,61589.0
2022-06-13 15:00:00,34.98,35.0,34.93,34.98,63009.0,32.2058,32.2242,32.1597,32.2058,63009.0
2022-06-13 15:05:00,34.97,34.99,34.92,34.94,82762.0,32.1966,32.215,32.1505,32.1689,82762.0
2022-06-13 15:10:00,34.94,34.94,34.88,34.9,78588.0,32.1689,32.1689,32.1137,32.1321,78588.0
2022-06-13 15:15:00,34.91,35.1,34.87,34.95,212787.0,32.1413,32.3163,32.1045,32.1782,212787.0
2022-06-13 15:20:00,34.95,34.97,34.89,34.91,72880.0,32.1782,32.1966,32.1229,32.1413,72880.0
2022-06-13 15:25:00,34.9,34.92,34.83,34.84,88821.0,32.1321,32.1505,32.0677,32.0769,88821.0
2022-06-13 15:30:00,34.84,34.84,34.74,34.79,146002.0,32.0769,32.0769,31.9848,32.0308,146002.0
2022-06-13 15:35:00,34.79,34.88,34.74,34.74,163371.0,32.0308,32.1137,31.9848,31.9848,163371.0
2022-06-13 15:40:00,34.74,34.76,34.66,34.66,173667.0,31.9848,32.0032,31.9112,31.9112,173667.0
2022-06-13 15:45:00,34.66,34.73,34.66,34.7,184617.0,31.9112,31.9756,31.9112,31.948,184617.0
2022-06-13 15:50:00,34.69,34.74,34.61,34.73,449309.0,31.9388,31.9848,31.8651,31.9756,449309.0
2022-06-13 15:55:00,34.73,34.76,34.68,34.7,752540.0,31.9756,32.0032,31.9296,31.948,752540.0
2022-06-14 09:30:00,34.75,34.89,34.69,34.83,167245.0,31.994,32.1229,31.9388,32.0677,167245.0
2022-06-14 09:35:00,34.85,34.87,34.75,34.84,76418.0,32.0861,32.1045,31.994,32.0769,76418.0
2022-06-14 09:40:00,34.84,34.91,34.8,34.86,81563.0,32.0769,32.1413,32.0401,32.0953,81563.0
2022-06-14 09:45:00,34.86,34.88,34.76,34.76,93692.0,32.0953,32.1137,32.0032,32.0032,93692.0
2022-06-14 09:50:00,34.77,34.87,34.76,34.84,70017.0,32.0124,32.1045,32.0032,32.0769,70017.0
2022-06-14 09:55:00,34.85,34.89,34.82,34.84,199507.0,32.0861,32.1229,32.0585,32.0769,199507.0
2022-06-14 10:00:00,34.85,35.01,34.84,34.89,171902.0,32.0861,32.2334,32.0769,32.1229,171902.0
2022-06-14 10:05:00,34.89,34.93,34.82,34.91,108326.0,32.1229,32.1597,32.0585,32.1413,108326.0
2022-06-14 10:10:00,34.92,34.92,34.83,34.84,92070.0,32.1505,32.1505,32.0677,32.0769,92070.0
2022-06-14 10:15:00,34.84,34.9,34.81,34.89,76019.0,32.0769,32.1321,32.0493,32.1229,76019.0
2022-06-14 10:20:00,34.88,34.88,34.77,34.84,93660.0,32.1137,32.1137,32.0124,32.0769,93660.0
2022-06-14 10:25:00,34.84,34.86,34.75,34.77,213505.0,32.0769,32.0953,31.994,32.0124,213505.0
2022-06-14 10:30:00,34.77,34.77,34.58,34.63,143433.0,32.0124,32.0124,31.8375,31.8835,143433.0
2022-06-14 10:35:00,34.63,34.64,34.54,34.6,62083.0,31.8835,31.8927,31.8007,31.8559,62083.0
2022-06-14 10:40:00,34.6,34.61,34.42,34.48,95489.0,31.8559,31.8651,31.6902,31.7454,95489.0
2022-06-14 10:45:00,34.48,34.63,34.47,34.63,104234.0,31.7454,31.8835,31.7362,31.8835,104234.0
2022-06-14 10:50:00,34.63,34.68,34.61,34.62,67351.0,31.8835,31.9296,31.8651,31.8743,67351.0
2022-06-14 10:55:00,34.62,34.67,34.56,34.66,39476.0,31.8743,31.9204,31.8191,31.9112,39476.0
2022-06-14 11:00:00,34.66,34.7,34.59,34.63,75997.0,31.9112,31.948,31.8467,31.8835,75997.0
2022-06-14 11:05:00,34.63,34.63,34.53,34.54,70461.0,31.8835,31.8835,31.7915,31.8007,70461.0
2022-06-14 11:10:00,34.54,34.55,34.39,34.4,72341.0,31.8007,31.8099,31.6626,31.6718,72341.0
2022-06-14 11:15:00,34.4,34.48,34.4,34.44,68859.0,31.6718,31.7454,31.6718,31.7086,68859.0
2022-06-14 11:20:00,34.43,34.45,34.37,34.45,69573.0,31.6994,31.7178,31.6442,31.7178,69573.0
2022-06-14 11:25:00,34.45,34.51,34.42,34.43,58185.0,31.7178,31.7731,31.6902,31.6994,58185.0
2022-06-14 11:30:00,34.44,34.46,34.4,34.45,52296.0,31.7086,31.727,31.6718,31.7178,52296.0
2022-06-14 11:35:00,34.45,34.5,34.44,34.48,56179.0,31.7178,31.7638,31.7086,31.7454,56179.0
2022-06-14 11:40:00,34.49,34.53,34.47,34.51,48890.0,31.7546,31.7915,31.7362,31.7731,48890.0
2022-06-14 11:45:00,34.51,34.52,34.39,34.41,59300.0,31.7731,31.7823,31.6626,31.681,59300.0
2022-06-14 11:50:00,34.41,34.42,34.32,34.33,156235.0,31.681,31.6902,31.5981,31.6073,156235.0
2022-06-14 11:55:00,34.34,34.45,34.33,34.42,108955.0,31.6165,31.7178,31.6073,31.6902,108955.0
2022-06-14 12:00:00,34.41,34.42,34.33,34.34,40639.0,31.681,31.6902,31.6073,31.6165,40639.0
2022-06-14 12:05:00,34.34,34.39,34.33,34.39,52531.0,31.6165,31.6626,31.6073,31.6626,52531.0
2022-06-14 12:10:00,34.39,34.41,34.34,34.36,37455.0,31.6626,31.681,31.6165,31.6349,37455.0
2022-06-14 12:15:00,34.36,34.41,34.33,34.38,64305.0,31.6349,31.681,31.6073,31.6534,64305.0
2022-06-14 12:20:00,34.38,34.42,34.28,34.29,54128.0,31.6534,31.6902,31.5613,31.5705,54128.0
2022-06-14 12:25:00,34.28,34.28,34.21,34.25,68713.0,31.5613,31.5613,31.4968,31.5337,68713.0
2022-06-14 12:30:00,34.25,34.26,34.19,34.2,43804.0,31.5337,31.5429,31.4784,31.4876,43804.0
2022-06-14 12:35:00,34.2,34.23,34.17,34.2,49825.0,31.4876,31.5153,31.46,31.4876,49825.0
2022-06-14 12:40:00,34.2,34.24,34.18,34.22,41789.0,31.4876,31.5245,31.4692,31.506,41789.0
2022-06-14 12:45:00,34.22,34.23,34.19,34.21,23201.0,31.506,31.5153,31.4784,31.4968,23201.0
2022-06-14 12:50:00,34.21,34.25,34.19,34.24,43919.0,31.4968,31.5337,31.4784,31.5245,43919.0
2022-06-14 12:55:00,34.24,34.34,34.23,34.33,49415.0,31.5245,31.6165,31.5153,31.6073,49415.0
2022-06-14 13:00:00,34.33,34.35,34.29,34.32,43669.0,31.6073,31.6257,31.5705,31.5981,43669.0
2022-06-14 13:05:00,34.32,34.39,34.3,34.38,55184.0,31.5981,31.6626,31.5797,31.6534,55184.0
2022-06-14 13:10:00,34.39,34.39,34.35,34.37,28023.0,31.6626,31.6626,31.6257,31.6442,28023.0
2022-06-14 13:15:00,34.37,34.44,34.36,34.42,46379.0,31.6442,31.7086,31.6349,31.6902,46379.0
2022-06-14 13:20:00,34.43,34.46,34.4,34.41,36272.0,31.6994,31.727,31.6718,31.681,36272.0
2022-06-14 13:25:00,34.41,34.41,34.36,34.36,63437.0,31.681,31.681,31.6349,31.6349,63437.0
2022-06-14 13:30:00,34.36,34.39,34.33,34.34,44234.0,31.6349,31.6626,31.6073,31.6165,44234.0
2022-06-14 13:35:00,34.34,34.36,34.3,34.31,40715.0,31.6165,31.6349,31.5797,31.5889,40715.0
2022-06-14 13:40:00,34.3,34.3,34.23,34.24,59329.0,31.5797,31.5797,31.5153,31.5245,59329.0
2022-06-14 13:45:00,34.24,34.26,34.23,34.26,89359.0,31.5245,31.5429,31.5153,31.5429,89359.0
2022-06-14 13:50:00,34.26,34.28,34.23,34.27,61095.0,31.5429,31.5613,31.5153,31.5521,61095.0
2022-06-14 13:55:00,34.27,34.32,34.26,34.3,79782.0,31.5521,31.5981,31.5429,31.5797,79782.0
2022-06-14 14:00:00,34.3,34.33,34.29,34.32,61743.0,31.5797,31.6073,31.5705,31.5981,61743.0
2022-06-14 14:05:00,34.32,34.36,34.31,34.36,64385.0,31.5981,31.6349,31.5889,31.6349,64385.0
2022-06-14 14:10:00,34.36,34.36,34.28,34.3,31974.0,31.6349,31.6349,31.5613,31.5797,31974.0
2022-06-14 14:15:00,34.3,34.34,34.29,34.33,56849.0,31.5797,31.6165,31.5705,31.6073,56849.0
2022-06-14 14:20:00,34.32,34.34,34.3,34.3,46171.0,31.5981,31.6165,31.5797,31.5797,46171.0
2022-06-14 14:25:00,34.3,34.34,34.28,34.33,36924.0,31.5797,31.6165,31.5613,31.6073,36924.0
2022-06-14 14:30:00,34.33,34.33,34.26,34.31,51276.0,31.6073,31.6073,31.5429,31.5889,51276.0
2022-06-14 14:35:00,34.3,34.35,34.3,34.34,37515.0,31.5797,31.6257,31.5797,31.6165,37515.0
2022-06-14 14:40:00,34.33,34.34,34.25,34.26,58390.0,31.6073,31.6165,31.5337,31.5429,58390.0
2022-06-14 14:45:00,34.26,34.31,34.25,34.27,44683.0,31.5429,31.5889,31.5337,31.5521,44683.0
2022-06-14 14:50:00,34.27,34.31,34.25,34.27,53065.0,31.5521,31.5889,31.5337,31.5521,53065.0
2022-06-14 14:55:00,34.27,34.3,34.26,34.27,65316.0,31.5521,31.5797,31.5429,31.5521,65316.0
2022-06-14 15:00:00,34.26,34.27,34.21,34.27,51295.0,31.5429,31.5521,31.4968,31.5521,51295.0
2022-06-14 15:05:00,34.27,34.29,34.25,34.27,55128.0,31.5521,31.5705,31.5337,31.5521,55128.0
2022-06-14 15:10:00,34.27,34.29,34.21,34.21,84769.0,31.5521,31.5705,31.4968,31.4968,84769.0
2022-06-14 15:15:00,34.2,34.21,34.16,34.18,105119.0,31.4876,31.4968,31.4508,31.4692,105119.0
2022-06-14 15:20:00,34.18,34.22,34.17,34.19,78149.0,31.4692,31.506,31.46,31.4784,78149.0
2022-06-14 15:25:00,34.19,34.29,34.18,34.29,90504.0,31.4784,31.5705,31.4692,31.5705,90504.0
2022-06-14 15:30:00,34.29,34.36,34.28,34.33,149078.0,31.5705,31.6349,31.5613,31.6073,149078.0
2022-06-14 15:35:00,34.34,34.42,34.32,34.4,128486.0,31.6165,31.6902,31.5981,31.6718,128486.0
2022-06-14 15:40:00,34.4,34.44,34.36,34.37,166205.0,31.6718,31.7086,31.6349,31.6442,166205.0
2022-06-14 15:45:00,34.37,34.52,34.35,34.52,357005.0,31.6442,31.7823,31.6257,31.7823,357005.0
2022-06-14 15:50:00,34.52,34.54,34.35,34.39,422739.0,31.7823,31.8007,31.6257,31.6626,422739.0
2022-06-14 15:55:00,34.39,34.42,34.36,34.41,632313.0,31.6626,31.6902,31.6349,31.681,632313.0
2022-06-15 09:30:00,34.66,34.72,34.47,34.57,182587.0,31.9112,31.9664,31.7362,31.8283,182587.0
2022-06-15 09:35:00,34.57,34.72,34.53,34.69,94176.0,31.8283,31.9664,31.7915,31.9388,94176.0
2022-06-15 09:40:00,34.69,34.71,34.57,34.69,80102.0,31.9388,31.9572,31.8283,31.9388,80102.0
2022-06-15 09:45:00,34.7,34.76,34.64,34.66,77757.0,31.948,32.0032,31.8927,31.9112,77757.0
2022-06-15 09:50:00,34.66,34.71,34.6,34.7,51656.0,31.9112,31.9572,31.8559,31.948,51656.0
2022-06-15 09:55:00,34.7,34.75,34.68,34.71,51218.0,31.948,31.994,31.9296,31.9572,51218.0
2022-06-15 10:00:00,34.7,34.74,34.68,34.73,63734.0,31.948,31.9848,31.9296,31.9756,63734.0
2022-06-15 10:05:00,34.73,34.73,34.67,34.7,84702.0,31.9756,31.9756,31.9204,31.948,84702.0
2022-06-15 10:10:00,34.69,34.79,34.67,34.74,63964.0,31.9388,32.0308,31.9204,31.9848,63964.0
2022-06-15 10:15:00,34.74,34.74,34.69,34.73,59980.0,31.9848,31.9848,31.9388,31.9756,59980.0
2022-06-15 10:20:00,34.73,34.76,34.67,34.73,60482.0,31.9756,32.0032,31.9204,31.9756,60482.0
2022-06-15 10:25:00,34.73,34.74,34.66,34.68,61966.0,31.9756,31.9848,31.9112,31.9296,61966.0
2022-06-15 10:30:00,34.69,34.69,34.6,34.66,64665.0,31.9388,31.9388,31.8559,31.9112,64665.0
2022-06-15 10:35:00,34.67,34.73,34.66,34.67,85050.0,31.9204,31.9756,31.9112,31.9204,85050.0
2022-06-15 10:40:00,34.67,34.68,34.61,34.63,87211.0,31.9204,31.9296,31.8651,31.8835,87211.0
2022-06-15 10:45:00,34.63,34.67,34.61,34.66,76203.0,31.8835,31.9204,31.8651,31.9112,76203.0
2022-06-15 10:50:00,34.66,34.7,34.61,34.62,78655.0,31.9112,31.948,31.8651,31.8743,78655.0
2022-06-15 10:55:00,34.62,34.67,34.58,34.67,65626.0,31.8743,31.9204,31.8375,31.9204,65626.0
2022-06-15 11:00:00,34.66,34.67,34.62,34.66,67243.0,31.9112,31.9204,31.8743,31.9112,67243.0
2022-06-15 11:05:00,34.65,34.67,34.6,34.63,82088.0,31.9019,31.9204,31.8559,31.8835,82088.0
2022-06-15 11:10:00,34.62,34.63,34.56,34.59,85673.0,31.8743,31.8835,31.8191,31.8467,85673.0
2022-06-15 11:15:00,34.59,34.61,34.54,34.55,60255.0,31.8467,31.8651,31.8007,31.8099,60255.0
2022-06-15 11:20:00,34.55,34.62,34.55,34.62,56495.0,31.8099,31.8743,31.8099,31.8743,56495.0
2022-06-15 11:25:00,34.62,34.63,34.57,34.59,74629.0,31.8743,31.8835,31.8283,31.8467,74629.0
2022-06-15 11:30:00,34.59,34.6,34.54,34.57,106643.0,31.8467,31.8559,31.8007,31.8283,106643.0
2022-06-15 11:35:00,34.56,34.58,34.54,34.58,37461.0,31.8191,31.8375,31.8007,31.8375,37461.0
2022-06-15 11:40:00,34.58,34.6,34.57,34.57,59292.0,31.8375,31.8559,31.8283,31.8283,59292.0
2022-06-15 11:45:00,34.56,34.58,34.53,34.54,73666.0,31.8191,31.8375,31.7915,31.8007,73666.0
2022-06-15 11:50:00,34.54,34.6,34.52,34.6,57102.0,31.8007,31.8559,31.7823,31.8559,57102.0
2022-06-15 11:55:00,34.6,34.64,34.6,34.64,69954.0,31.8559,31.8927,31.8559,31.8927,69954.0
2022-06-15 12:00:00,34.63,34.64,34.6,34.62,53790.0,31.8835,31.8927,31.8559,31.8743,53790.0
2022-06-15 12:05:00,34.61,34.63,34.58,34.62,82244.0,31.8651,31.8835,31.8375,31.8743,82244.0
2022-06-15 12:10:00,34.61,34.67,34.61,34.67,51349.0,31.8651,31.9204,31.8651,31.9204,51349.0
2022-06-15 12:15:00,34.68,34.72,34.68,34.72,63117.0,31.9296,31.9664,31.9296,31.9664,63117.0
2022-06-15 12:20:00,34.72,34.74,34.71,34.72,52881.0,31.9664,31.9848,31.9572,31.9664,52881.0
2022-06-15 12:25:00,34.71,34.72,34.68,34.71,39316.0,31.9572,31.9664,31.9296,31.9572,39316.0
2022-06-15 12:30:00,34.72,34.76,34.71,34.76,67119.0,31.9664,32.0032,31.9572,32.0032,67119.0
2022-06-15 12:35:00,34.76,34.77,34.74,34.76,77014.0,32.0032,32.0124,31.9848,32.0032,77014.0
2022-06-15 12:40:00,34.77,34.77,34.71,34.72,59323.0,32.0124,32.0124,31.9572,31.9664,59323.0
2022-06-15 12:45:00,34.72,34.72,34.67,34.7,44036.0,31.9664,31.9664,31.9204,31.948,44036.0
2022-06-15 12:50:00,34.7,34.72,34.69,34.71,72921.0,31.948,31.9664,31.9388,31.9572,72921.0
2022-06-15 12:55:00,34.7,34.72,34.63,34.65,84778.0,31.948,31.9664,31.8835,31.9019,84778.0
2022-06-15 13:00:00,34.65,34.7,34.64,34.7,50255.0,31.9019,31.948,31.8927,31.948,50255.0
2022-06-15 13:05:00,34.7,34.7,34.64,34.66,81443.0,31.948,31.948,31.8927,31.9112,81443.0
2022-06-15 13:10:00,34.66,34.7,34.66,34.69,68786.0,31.9112,31.948,31.9112,31.9388,68786.0
2022-06-15 13:15:00,34.69,34.69,34.62,34.66,74232.0,31.9388,31.9388,31.8743,31.9112,74232.0
2022-06-15 13:20:00,34.66,34.71,34.66,34.7,55835.0,31.9112,31.9572,31.9112,31.948,55835.0
2022-06-15 13:25:00,34.7,34.74,34.68,34.73,68303.0,31.948,31.9848,31.9296,31.9756,68303.0
2022-06-15 13:30:00,34.74,34.75,34.68,34.69,63201.0,31.9848,31.994,31.9296,31.9388,63201.0
2022-06-15 13:35:00,34.68,34.73,34.67,34.73,57241.0,31.9296,31.9756,31.9204,31.9756,57241.0
2022-06-15 13:40:00,34.73,34.73,34.7,34.73,104735.0,31.9756,31.9756,31.948,31.9756,104735.0
2022-06-15 13:45:00,34.73,34.74,34.7,34.73,96636.0,31.9756,31.9848,31.948,31.9756,96636.0
2022-06-15 13:50:00,34.72,34.75,34.66,34.75,86812.0,31.9664,31.994,31.9112,31.994,86812.0
2022-06-15 13:55:00,34.75,34.83,34.74,34.79,100275.0,31.994,32.0677,31.9848,32.0308,100275.0
2022-06-15 14:00:00,34.79,34.94,34.57,34.66,183595.0,32.0308,32.1689,31.8283,31.9112,183595.0
2022-06-15 14:05:00,34.64,34.72,34.51,34.69,109922.0,31.8927,31.9664,31.7731,31.9388,109922.0
2022-06-15 14:10:00,34.69,34.69,34.59,34.66,88359.0,31.9388,31.9388,31.8467,31.9112,88359.0
2022-06-15 14:15:00,34.66,34.75,34.62,34.68,94803.0,31.9112,31.994,31.8743,31.9296,94803.0
2022-06-15 14:20:00,34.69,34.72,34.56,34.6,103646.0,31.9388,31.9664,31.8191,31.8559,103646.0
2022-06-15 14:25:00,34.61,34.63,34.56,34.58,156205.0,31.8651,31.8835,31.8191,31.8375,156205.0
2022-06-15 14:30:00,34.58,34.61,34.44,34.52,161766.0,31.8375,31.8651,31.7086,31.7823,161766.0
2022-06-15 14:35:00,34.52,34.83,34.5,34.75,275424.0,31.7823,32.0677,31.7638,31.994,275424.0
2022-06-15 14:40:00,34.75,35.07,34.71,35.01,208010.0,31.994,32.2886,31.9572,32.2334,208010.0
2022-06-15 14:45:00,35.01,35.06,34.87,34.87,168137.0,32.2334,32.2794,32.1045,32.1045,168137.0
2022-06-15 14:50:00,34.88,34.93,34.72,34.78,184288.0,32.1137,32.1597,31.9664,32.0216,184288.0
2022-06-15 14:55:00,34.78,34.84,34.74,34.77,109755.0,32.0216,32.0769,31.9848,32.0124,109755.0
2022-06-15 15:00:00,34.77,34.88,34.74,34.78,75513.0,32.0124,32.1137,31.9848,32.0216,75513.0
2022-06-15 15:05:00,34.77,34.87,34.75,34.87,111098.0,32.0124,32.1045,31.994,32.1045,111098.0
2022-06-15 15:10:00,34.87,34.89,34.75,34.82,156664.0,32.1045,32.1229,31.994,32.0585,156664.0
2022-06-15 15:15:00,34.81,34.86,34.76,34.84,159939.0,32.0493,32.0953,32.0032,32.0769,159939.0
2022-06-15 15:20:00,34.85,35.0,34.84,35.0,206040.0,32.0861,32.2242,32.0769,32.2242,206040.0
2022-06-15 15:25:00,35.01,35.03,34.97,35.01,182152.0,32.2334,32.2518,32.1966,32.2334,182152.0
2022-06-15 15:30:00,35.0,35.09,34.96,35.09,208079.0,32.2242,32.3071,32.1874,32.3071,208079.0
2022-06-15 15:35:00,35.09,35.1,34.94,34.95,472436.0,32.3071,32.3163,32.1689,32.1782,472436.0
2022-06-15 15:40:00,34.95,34.95,34.83,34.85,245970.0,32.1782,32.1782,32.0677,32.0861,245970.0
2022-06-15 15:45:00,34.84,34.94,34.83,34.94,297926.0,32.0769,32.1689,32.0677,32.1689,297926.0
2022-06-15 15:50:00,34.93,34.94,34.8,34.82,528156.0,32.1597,32.1689,32.0401,32.0585,528156.0
2022-06-15 15:55:00,34.81,34.88,34.79,34.85,832847.0,32.0493,32.1137,32.0308,32.0861,832847.0
2022-06-16 09:30:00,34.58,34.65,34.42,34.59,366338.0,31.8375,31.9019,31.6902,31.8467,366338.0
2022-06-16 09:35:00,34.59,34.59,34.43,34.48,200736.0,31.8467,31.8467,31.6994,31.7454,200736.0
2022-06-16 09:40:00,34.47,34.49,34.38,34.47,209840.0,31.7362,31.7546,31.6534,31.7362,209840.0
2022-06-16 09:45:00,34.46,34.67,34.45,34.66,196998.0,31.727,31.9204,31.7178,31.9112,196998.0
2022-06-16 09:50:00,34.66,34.76,34.63,34.76,179199.0,31.9112,32.0032,31.8835,32.0032,179199.0
2022-06-16 09:55:00,34.75,34.87,34.74,34.82,279354.0,31.994,32.1045,31.9848,32.0585,279354.0
2022-06-16 10:00:00,34.82,34.9,34.75,34.77,224358.0,32.0585,32.1321,31.994,32.0124,224358.0
2022-06-16 10:05:00,34.77,34.78,34.7,34.75,391740.0,32.0124,32.0216,31.948,31.994,391740.0
2022-06-16 10:10:00,34.74,34.76,34.69,34.73,130725.0,31.9848,32.0032,31.9388,31.9756,130725.0
2022-06-16 10:15:00,34.72,34.75,34.66,34.68,189670.0,31.9664,31.994,31.9112,31.9296,189670.0
2022-06-16 10:20:00,34.68,34.75,34.67,34.71,145114.0,31.9296,31.994,31.9204,31.9572,145114.0
2022-06-16 10:25:00,34.72,34.76,34.69,34.74,141125.0,31.9664,32.0032,31.9388,31.9848,141125.0
2022-06-16 10:30:00,34.74,34.77,34.7,34.73,137904.0,31.9848,32.0124,31.948,31.9756,137904.0
2022-06-16 10:35:00,34.73,34.76,34.7,34.73,324092.0,31.9756,32.0032,31.948,31.9756,324092.0
2022-06-16 10:40:00,34.73,34.74,34.64,34.65,92395.0,31.9756,31.9848,31.8927,31.9019,92395.0
2022-06-16 10:45:00,34.64,34.66,34.63,34.63,111825.0,31.8927,31.9112,31.8835,31.8835,111825.0
2022-06-16 10:50:00,34.63,34.63,34.53,34.54,105339.0,31.8835,31.8835,31.7915,31.8007,105339.0
2022-06-16 10:55:00,34.54,34.58,34.48,34.48,137140.0,31.8007,31.8375,31.7454,31.7454,137140.0
2022-06-16 11:00:00,34.48,34.52,34.41,34.43,334965.0,31.7454,31.7823,31.681,31.6994,334965.0
2022-06-16 11:05:00,34.43,34.46,34.39,34.4,172713.0,31.6994,31.727,31.6626,31.6718,172713.0
2022-06-16 11:10:00,34.4,34.58,34.38,34.58,173985.0,31.6718,31.8375,31.6534,31.8375,173985.0
2022-06-16 11:15:00,34.57,34.62,34.55,34.55,130115.0,31.8283,31.8743,31.8099,31.8099,130115.0
2022-06-16 11:20:00,34.55,34.57,34.53,34.57,80895.0,31.8099,31.8283,31.7915,31.8283,80895.0
2022-06-16 11:25:00,34.56,34.68,34.55,34.66,117300.0,31.8191,31.9296,31.8099,31.9112,117300.0
2022-06-16 11:30:00,34.66,34.68,34.63,34.66,96178.0,31.9112,31.9296,31.8835,31.9112,96178.0
2022-06-16 11:35:00,34.66,34.71,34.61,34.65,105712.0,31.9112,31.9572,31.8651,31.9019,105712.0
2022-06-16 11:40:00,34.65,34.65,34.51,34.52,189257.0,31.9019,31.9019,31.7731,31.7823,189257.0
2022-06-16 11:45:00,34.52,34.57,34.51,34.55,86579.0,31.7823,31.8283,31.7731,31.8099,86579.0
2022-06-16 11:50:00,34.55,34.56,34.45,34.51,176658.0,31.8099,31.8191,31.7178,31.7731,176658.0
2022-06-16 11:55:00,34.51,34.56,34.48,34.56,100760.0,31.7731,31.8191,31.7454,31.8191,100760.0
2022-06-16 12:00:00,34.57,34.61,34.56,34.58,125916.0,31.8283,31.8651,31.8191,31.8375,125916.0
2022-06-16 12:05:00,34.58,34.6,34.55,34.57,201470.0,31.8375,31.8559,31.8099,31.8283,201470.0
2022-06-16 12:10:00,34.57,34.61,34.56,34.58,136967.0,31.8283,31.8651,31.8191,31.8375,136967.0
2022-06-16 12:15:00,34.57,34.61,34.57,34.58,83107.0,31.8283,31.8651,31.8283,31.8375,83107.0
2022-06-16 12:20:00,34.58,34.65,34.56,34.65,80810.0,31.8375,31.9019,31.8191,31.9019,80810.0
2022-06-16 12:25:00,34.65,34.7,34.61,34.7,195064.0,31.9019,31.948,31.8651,31.948,195064.0
2022-06-16 12:30:00,34.69,34.7,34.65,34.68,88702.0,31.9388,31.948,31.9019,31.9296,88702.0
2022-06-16 12:35:00,34.67,34.7,34.64,34.68,87465.0,31.9204,31.948,31.8927,31.9296,87465.0
2022-06-16 12:40:00,34.69,34.75,34.67,34.73,91023.0,31.9388,31.994,31.9204,31.9756,91023.0
2022-06-16 12:45:00,34.74,34.75,34.68,34.7,114657.0,31.9848,31.994,31.9296,31.948,114657.0
2022-06-16 12:50:00,34.7,34.7,34.57,34.59,130732.0,31.948,31.948,31.8283,31.8467,130732.0
2022-06-16 12:55:00,34.59,34.6,34.52,34.55,233862.0,31.8467,31.8559,31.7823,31.8099,233862.0
2022-06-16 13:00:00,34.55,34.58,34.49,34.51,106315.0,31.8099,31.8375,31.7546,31.7731,106315.0
2022-06-16 13:05:00,34.51,34.61,34.5,34.58,106381.0,31.7731,31.8651,31.7638,31.8375,106381.0
2022-06-16 13:10:00,34.59,34.59,34.53,34.55,69809.0,31.8467,31.8467,31.7915,31.8099,69809.0
2022-06-16 13:15:00,34.55,34.56,34.52,34.52,68931.0,31.8099,31.8191,31.7823,31.7823,68931.0
2022-06-16 13:20:00,34.52,34.54,34.5,34.52,68903.0,31.7823,31.8007,31.7638,31.7823,68903.0
2022-06-16 13:25:00,34.52,34.67,34.5,34.63,307883.0,31.7823,31.9204,31.7638,31.8835,307883.0
2022-06-16 13:30:00,34.63,34.65,34.59,34.64,143631.0,31.8835,31.9019,31.8467,31.8927,143631.0
2022-06-16 13:35:00,34.64,34.71,34.63,34.69,109630.0,31.8927,31.9572,31.8835,31.9388,109630.0
2022-06-16 13:40:00,34.7,34.73,34.66,34.66,114881.0,31.948,31.9756,31.9112,31.9112,114881.0
2022-06-16 13:45:00,34.66,34.67,34.62,34.65,110748.0,31.9112,31.9204,31.8743,31.9019,110748.0
2022-06-16 13:50:00,34.66,34.68,34.64,34.66,191689.0,31.9112,31.9296,31.8927,31.9112,191689.0
2022-06-16 13:55:00,34.66,34.66,34.51,34.52,140036.0,31.9112,31.9112,31.7731,31.7823,140036.0
2022-06-16 14:00:00,34.52,34.57,34.49,34.54,115113.0,31.7823,31.8283,31.7546,31.8007,115113.0
2022-06-16 14:05:00,34.54,34.54,34.45,34.48,100683.0,31.8007,31.8007,31.7178,31.7454,100683.0
2022-06-16 14:10:00,34.49,34.51,34.48,34.51,215667.0,31.7546,31.7731,31.7454,31.7731,215667.0
2022-06-16 14:15:00,34.5,34.5,34.46,34.49,134194.0,31.7638,31.7638,31.727,31.7546,134194.0
2022-06-16 14:20:00,34.48,34.5,34.47,34.48,99819.0,31.7454,31.7638,31.7362,31.7454,99819.0
2022-06-16 14:25:00,34.48,34.49,34.37,34.38,186938.0,31.7454,31.7546,31.6442,31.6534,186938.0
2022-06-16 14:30:00,34.38,34.38,34.33,34.36,145482.0,31.6534,31.6534,31.6073,31.6349,145482.0
2022-06-16 14:35:00,34.36,34.38,34.33,34.36,110371.0,31.6349,31.6534,31.6073,31.6349,110371.0
2022-06-16 14:40:00,34.36,34.44,34.35,34.39,163206.0,31.6349,31.7086,31.6257,31.6626,163206.0
2022-06-16 14:45:00,34.4,34.42,34.36,34.37,98219.0,31.6718,31.6902,31.6349,31.6442,98219.0
2022-06-16 14:50:00,34.37,34.44,34.36,34.41,128343.0,31.6442,31.7086,31.6349,31.681,128343.0
2022-06-16 14:55:00,34.41,34.44,34.4,34.44,78769.0,31.681,31.7086,31.6718,31.7086,78769.0
2022-06-16 15:00:00,34.44,34.55,34.42,34.53,142508.0,31.7086,31.8099,31.6902,31.7915,142508.0
2022-06-16 15:05:00,34.53,34.61,34.51,34.61,190355.0,31.7915,31.8651,31.7731,31.8651,190355.0
2022-06-16 15:10:00,34.61,34.68,34.56,34.57,209227.0,31.8651,31.9296,31.8191,31.8283,209227.0
2022-06-16 15:15:00,34.56,34.62,34.55,34.59,440074.0,31.8191,31.8743,31.8099,31.8467,440074.0
2022-06-16 15:20:00,34.6,34.63,34.59,34.59,171982.0,31.8559,31.8835,31.8467,31.8467,171982.0
2022-06-16 15:25:00,34.59,34.6,34.55,34.55,215713.0,31.8467,31.8559,31.8099,31.8099,215713.0
2022-06-16 15:30:00,34.55,34.57,34.5,34.5,173230.0,31.8099,31.8283,31.7638,31.7638,173230.0
2022-06-16 15:35:00,34.5,34.53,34.46,34.52,274071.0,31.7638,31.7915,31.727,31.7823,274071.0
2022-06-16 15:40:00,34.52,34.62,34.52,34.54,289278.0,31.7823,31.8743,31.7823,31.8007,289278.0
2022-06-16 15:45:00,34.55,34.55,34.44,34.45,348590.0,31.8099,31.8099,31.7086,31.7178,348590.0
2022-06-16 15:50:00,34.45,34.46,34.32,34.4,695019.0,31.7178,31.727,31.5981,31.6718,695019.0
2022-06-16 15:55:00,34.4,34.45,34.38,34.44,1052703.0,31.6718,31.7178,31.6534,31.7086,1052703.0
2022-06-17 09:30:00,34.63,34.88,34.45,34.83,1263246.0,31.8835,32.1137,31.7178,32.0677,1263246.0
2022-06-17 09:35:00,34.83,34.91,34.82,34.85,307462.0,32.0677,32.1413,32.0585,32.0861,307462.0
2022-06-17 09:40:00,34.85,34.9,34.75,34.9,213736.0,32.0861,32.1321,31.994,32.1321,213736.0
2022-06-17 09:45:00,34.9,34.9,34.63,34.65,217888.0,32.1321,32.1321,31.8835,31.9019,217888.0
2022-06-17 09:50:00,34.65,34.71,34.58,34.69,155249.0,31.9019,31.9572,31.8375,31.9388,155249.0
2022-06-17 09:55:00,34.7,34.73,34.56,34.57,133348.0,31.948,31.9756,31.8191,31.8283,133348.0
2022-06-17 10:00:00,34.57,34.57,34.19,34.22,187345.0,31.8283,31.8283,31.4784,31.506,187345.0
2022-06-17 10:05:00,34.22,34.22,34.08,34.08,177660.0,31.506,31.506,31.3772,31.3772,177660.0
2022-06-17 10:10:00,34.09,34.18,34.07,34.17,182197.0,31.3864,31.4692,31.3679,31.46,182197.0
2022-06-17 10:15:00,34.17,34.18,34.03,34.12,219617.0,31.46,31.4692,31.3311,31.414,219617.0
2022-06-17 10:20:00,34.11,34.12,34.03,34.05,252491.0,31.4048,31.414,31.3311,31.3495,252491.0
2022-06-17 10:25:00,34.05,34.09,34.01,34.05,346084.0,31.3495,31.3864,31.3127,31.3495,346084.0
2022-06-17 10:30:00,34.05,34.07,34.02,34.05,183079.0,31.3495,31.3679,31.3219,31.3495,183079.0
2022-06-17 10:35:00,34.05,34.15,34.01,34.15,299645.0,31.3495,31.4416,31.3127,31.4416,299645.0
2022-06-17 10:40:00,34.15,34.26,34.14,34.2,207333.0,31.4416,31.5429,31.4324,31.4876,207333.0
2022-06-17 10:45:00,34.2,34.23,34.11,34.14,180382.0,31.4876,31.5153,31.4048,31.4324,180382.0
2022-06-17 10:50:00,34.14,34.22,34.12,34.18,209866.0,31.4324,31.506,31.414,31.4692,209866.0
2022-06-17 10:55:00,34.17,34.2,34.04,34.06,305064.0,31.46,31.4876,31.3403,31.3587,305064.0
2022-06-17 11:00:00,34.07,34.31,34.05,34.29,211713.0,31.3679,31.5889,31.3495,31.5705,211713.0
2022-06-17 11:05:00,34.29,34.32,34.22,34.27,112257.0,31.5705,31.5981,31.506,31.5521,112257.0
2022-06-17 11:10:00,34.27,34.29,34.18,34.19,94132.0,31.5521,31.5705,31.4692,31.4784,94132.0
2022-06-17 11:15:00,34.18,34.24,34.13,34.22,212591.0,31.4692,31.5245,31.4232,31.506,212591.0
2022-06-17 11:20:00,34.22,34.23,34.14,34.16,107895.0,31.506,31.5153,31.4324,31.4508,107895.0
2022-06-17 11:25:00,34.16,34.23,34.1,34.2,200756.0,31.4508,31.5153,31.3956,31.4876,200756.0
2022-06-17 11:30:00,34.2,34.3,34.19,34.19,166213.0,31.4876,31.5797,31.4784,31.4784,166213.0
2022-06-17 11:35:00,34.18,34.2,34.1,34.14,315726.0,31.4692,31.4876,31.3956,31.4324,315726.0
2022-06-17 11:40:00,34.14,34.14,34.0,34.01,241127.0,31.4324,31.4324,31.3035,31.3127,241127.0
2022-06-17 11:45:00,34.0,34.05,33.97,34.01,278473.0,31.3035,31.3495,31.2759,31.3127,278473.0
2022-06-17 11:50:00,34.02,34.02,33.92,33.95,282306.0,31.3219,31.3219,31.2298,31.2575,282306.0
2022-06-17 11:55:00,33.95,34.05,33.95,34.03,351247.0,31.2575,31.3495,31.2575,31.3311,351247.0
2022-06-17 12:00:00,34.02,34.07,33.98,34.02,202462.0,31.3219,31.3679,31.2851,31.3219,202462.0
2022-06-17 12:05:00,34.02,34.05,33.99,34.01,203077.0,31.3219,31.3495,31.2943,31.3127,203077.0
2022-06-17 12:10:00,34.01,34.02,33.97,34.02,175929.0,31.3127,31.3219,31.2759,31.3219,175929.0
2022-06-17 12:15:00,34.02,34.1,34.01,34.02,156627.0,31.3219,31.3956,31.3127,31.3219,156627.0
2022-06-17 12:20:00,34.02,34.11,34.01,34.11,178514.0,31.3219,31.4048,31.3127,31.4048,178514.0
2022-06-17 12:25:00,34.1,34.25,34.1,34.25,172918.0,31.3956,31.5337,31.3956,31.5337,172918.0
2022-06-17 12:30:00,34.25,34.29,34.17,34.24,207430.0,31.5337,31.5705,31.46,31.5245,207430.0
2022-06-17 12:35:00,34.25,34.28,34.2,34.27,243692.0,31.5337,31.5613,31.4876,31.5521,243692.0
2022-06-17 12:40:00,34.27,34.33,34.2,34.23,192078.0,31.5521,31.6073,31.4876,31.5153,192078.0
2022-06-17 12:45:00,34.23,34.23,34.16,34.16,138927.0,31.5153,31.5153,31.4508,31.4508,138927.0
2022-06-17 12:50:00,34.16,34.17,34.04,34.04,176052.0,31.4508,31.46,31.3403,31.3403,176052.0
2022-06-17 12:55:00,34.05,34.12,34.04,34.11,175427.0,31.3495,31.414,31.3403,31.4048,175427.0
2022-06-17 13:00:00,34.11,34.19,34.1,34.18,179335.0,31.4048,31.4784,31.3956,31.4692,179335.0
2022-06-17 13:05:00,34.19,34.4,34.18,34.35,169431.0,31.4784,31.6718,31.4692,31.6257,169431.0
2022-06-17 13:10:00,34.35,34.43,34.33,34.36,163108.0,31.6257,31.6994,31.6073,31.6349,163108.0
2022-06-17 13:15:00,34.35,34.36,34.31,34.32,132806.0,31.6257,31.6349,31.5889,31.5981,132806.0
2022-06-17 13:20:00,34.32,34.32,34.28,34.3,141094.0,31.5981,31.5981,31.5613,31.5797,141094.0
2022-06-17 13:25:00,34.3,34.3,34.23,34.25,168305.0,31.5797,31.5797,31.5153,31.5337,168305.0
2022-06-17 13:30:00,34.25,34.26,34.19,34.21,154561.0,31.5337,31.5429,31.4784,31.4968,154561.0
2022-06-17 13:35:00,34.22,34.26,34.2,34.2,194151.0,31.506,31.5429,31.4876,31.4876,194151.0
2022-06-17 13:40:00,34.2,34.29,34.2,34.25,276033.0,31.4876,31.5705,31.4876,31.5337,276033.0
2022-06-17 13:45:00,34.25,34.25,34.13,34.18,192115.0,31.5337,31.5337,31.4232,31.4692,192115.0
2022-06-17 13:50:00,34.18,34.32,34.17,34.32,188854.0,31.4692,31.5981,31.46,31.5981,188854.0
2022-06-17 13:55:00,34.31,34.44,34.3,34.44,336928.0,31.5889,31.7086,31.5797,31.7086,336928.0
2022-06-17 14:00:00,34.44,34.51,34.43,34.51,210572.0,31.7086,31.7731,31.6994,31.7731,210572.0
2022-06-17 14:05:00,34.51,34.53,34.48,34.5,161949.0,31.7731,31.7915,31.7454,31.7638,161949.0
2022-06-17 14:10:00,34.5,34.52,34.45,34.52,168931.0,31.7638,31.7823,31.7178,31.7823,168931.0
2022-06-17 14:15:00,34.52,34.56,34.5,34.52,183361.0,31.7823,31.8191,31.7638,31.7823,183361.0
2022-06-17 14:20:00,34.52,34.53,34.49,34.52,172741.0,31.7823,31.7915,31.7546,31.7823,172741.0
2022-06-17 14:25:00,34.52,34.55,34.49,34.5,156306.0,31.7823,31.8099,31.7546,31.7638,156306.0
2022-06-17 14:30:00,34.5,34.51,34.46,34.48,177932.0,31.7638,31.7731,31.727,31.7454,177932.0
2022-06-17 14:35:00,34.49,34.57,34.48,34.57,203390.0,31.7546,31.8283,31.7454,31.8283,203390.0
2022-06-17 14:40:00,34.57,34.62,34.53,34.55,188174.0,31.8283,31.8743,31.7915,31.8099,188174.0
2022-06-17 14:45:00,34.55,34.57,34.51,34.55,265386.0,31.8099,31.8283,31.7731,31.8099,265386.0
2022-06-17 14:50:00,34.55,34.58,34.52,34.54,218651.0,31.8099,31.8375,31.7823,31.8007,218651.0
2022-06-17 14:55:00,34.53,34.56,34.5,34.54,225658.0,31.7915,31.8191,31.7638,31.8007,225658.0
2022-06-17 15:00:00,34.54,34.54,34.47,34.48,252329.0,31.8007,31.8007,31.7362,31.7454,252329.0
2022-06-17 15:05:00,34.48,34.48,34.45,34.45,260794.0,31.7454,31.7454,31.7178,31.7178,260794.0
2022-06-17 15:10:00,34.45,34.46,34.37,34.38,253366.0,31.7178,31.727,31.6442,31.6534,253366.0
2022-06-17 15:15:00,34.38,34.48,34.37,34.45,457923.0,31.6534,31.7454,31.6442,31.7178,457923.0
2022-06-17 15:20:00,34.45,34.54,34.45,34.52,289318.0,31.7178,31.8007,31.7178,31.7823,289318.0
2022-06-17 15:25:00,34.52,34.56,34.51,34.54,320408.0,31.7823,31.8191,31.7731,31.8007,320408.0
2022-06-17 15:30:00,34.54,34.57,34.47,34.49,459469.0,31.8007,31.8283,31.7362,31.7546,459469.0
2022-06-17 15:35:00,34.48,34.5,34.4,34.47,474162.0,31.7454,31.7638,31.6718,31.7362,474162.0
2022-06-17 15:40:00,34.46,34.47,34.4,34.41,327333.0,31.727,31.7362,31.6718,31.681,327333.0
2022-06-17 15:45:00,34.4,34.44,34.37,34.41,745537.0,31.6718,31.7086,31.6442,31.681,745537.0
2022-06-17 15:50:00,34.4,34.62,33.35,34.36,4392066.0,31.6718,31.8743,30.705,31.6349,4392066.0
2022-06-17 15:55:00,34.36,34.38,34.32,34.32,2574525.0,31.6349,31.6534,31.5981,31.5981,2574525.0
2022-06-21 09:30:00,34.1,34.33,34.1,34.3,565158.0,31.3956,31.6073,31.3956,31.5797,565158.0
2022-06-21 09:35:00,34.29,34.56,34.19,34.53,247201.0,31.5705,31.8191,31.4784,31.7915,247201.0
2022-06-21 09:40:00,34.54,34.62,34.44,34.59,235917.0,31.8007,31.8743,31.7086,31.8467,235917.0
2022-06-21 09:45:00,34.59,34.71,34.57,34.66,199056.0,31.8467,31.9572,31.8283,31.9112,199056.0
2022-06-21 09:50:00,34.66,34.68,34.49,34.5,189845.0,31.9112,31.9296,31.7546,31.7638,189845.0
2022-06-21 09:55:00,34.5,34.66,34.48,34.65,270096.0,31.7638,31.9112,31.7454,31.9019,270096.0
2022-06-21 10:00:00,34.64,34.65,34.51,34.53,298401.0,31.8927,31.9019,31.7731,31.7915,298401.0
2022-06-21 10:05:00,34.53,34.63,34.51,34.61,188333.0,31.7915,31.8835,31.7731,31.8651,188333.0
2022-06-21 10:10:00,34.62,34.69,34.57,34.63,166481.0,31.8743,31.9388,31.8283,31.8835,166481.0
2022-06-21 10:15:00,34.64,34.68,34.62,34.65,178874.0,31.8927,31.9296,31.8743,31.9019,178874.0
2022-06-21 10:20:00,34.64,34.76,34.63,34.72,139825.0,31.8927,32.0032,31.8835,31.9664,139825.0
2022-06-21 10:25:00,34.72,34.75,34.7,34.73,88763.0,31.9664,31.994,31.948,31.9756,88763.0
2022-06-21 10:30:00,34.73,34.87,34.73,34.78,239756.0,31.9756,32.1045,31.9756,32.0216,239756.0
2022-06-21 10:35:00,34.77,34.86,34.73,34.86,139902.0,32.0124,32.0953,31.9756,32.0953,139902.0
2022-06-21 10:40:00,34.86,34.87,34.78,34.83,107272.0,32.0953,32.1045,32.0216,32.0677,107272.0
2022-06-21 10:45:00,34.83,34.89,34.81,34.82,204967.0,32.0677,32.1229,32.0493,32.0585,204967.0
2022-06-21 10:50:00,34.82,34.9,34.81,34.9,72735.0,32.0585,32.1321,32.0493,32.1321,72735.0
2022-06-21 10:55:00,34.9,34.96,34.89,34.94,81495.0,32.1321,32.1874,32.1229,32.1689,81495.0
2022-06-21 11:00:00,34.94,35.01,34.92,35.0,193034.0,32.1689,32.2334,32.1505,32.2242,193034.0
2022-06-21 11:05:00,35.0,35.02,34.96,34.98,83117.0,32.2242,32.2426,32.1874,32.2058,83117.0
2022-06-21 11:10:00,34.98,35.01,34.96,35.0,80286.0,32.2058,32.2334,32.1874,32.2242,80286.0
2022-06-21 11:15:00,35.0,35.02,34.96,34.98,86817.0,32.2242,32.2426,32.1874,32.2058,86817.0
2022-06-21 11:20:00,34.98,35.03,34.97,35.02,76248.0,32.2058,32.2518,32.1966,32.2426,76248.0
2022-06-21 11:25:00,35.02,35.11,35.02,35.06,87978.0,32.2426,32.3255,32.2426,32.2794,87978.0
2022-06-21 11:30:00,35.07,35.12,35.05,35.12,191730.0,32.2886,32.3347,32.2702,32.3347,191730.0
2022-06-21 11:35:00,35.12,35.12,35.06,35.09,74078.0,32.3347,32.3347,32.2794,32.3071,74078.0
2022-06-21 11:40:00,35.09,35.14,35.07,35.1,77975.0,32.3071,32.3531,32.2886,32.3163,77975.0
2022-06-21 11:45:00,35.11,35.13,35.1,35.12,64079.0,32.3255,32.3439,32.3163,32.3347,64079.0
2022-06-21 11:50:00,35.13,35.16,35.1,35.12,108390.0,32.3439,32.3715,32.3163,32.3347,108390.0
2022-06-21 11:55:00,35.11,35.12,35.08,35.11,78326.0,32.3255,32.3347,32.2978,32.3255,78326.0
2022-06-21 12:00:00,35.11,35.16,35.09,35.12,86306.0,32.3255,32.3715,32.3071,32.3347,86306.0
2022-06-21 12:05:00,35.12,35.2,35.11,35.17,81232.0,32.3347,32.4083,32.3255,32.3807,81232.0
2022-06-21 12:10:00,35.18,35.2,35.1,35.16,100898.0,32.3899,32.4083,32.3163,32.3715,100898.0
2022-06-21 12:15:00,35.16,35.18,35.12,35.18,69098.0,32.3715,32.3899,32.3347,32.3899,69098.0
2022-06-21 12:20:00,35.17,35.23,35.16,35.22,83978.0,32.3807,32.4359,32.3715,32.4267,83978.0
2022-06-21 12:25:00,35.22,35.27,35.21,35.23,82112.0,32.4267,32.4728,32.4175,32.4359,82112.0
2022-06-21 12:30:00,35.23,35.23,35.14,35.14,86605.0,32.4359,32.4359,32.3531,32.3531,86605.0
2022-06-21 12:35:00,35.14,35.14,35.05,35.07,61463.0,32.3531,32.3531,32.2702,32.2886,61463.0
2022-06-21 12:40:00,35.07,35.09,35.03,35.08,68128.0,32.2886,32.3071,32.2518,32.2978,68128.0
2022-06-21 12:45:00,35.07,35.07,35.0,35.05,29136.0,32.2886,32.2886,32.2242,32.2702,29136.0
2022-06-21 12:50:00,35.05,35.05,35.0,35.02,23711.0,32.2702,32.2702,32.2242,32.2426,23711.0
2022-06-21 12:55:00,35.02,35.06,35.01,35.05,32940.0,32.2426,32.2794,32.2334,32.2702,32940.0
2022-06-21 13:00:00,35.05,35.07,35.02,35.06,25333.0,32.2702,32.2886,32.2426,32.2794,25333.0
2022-06-21 13:05:00,35.06,35.09,35.03,35.08,51733.0,32.2794,32.3071,32.2518,32.2978,51733.0
2022-06-21 13:10:00,35.08,35.09,35.06,35.07,42152.0,32.2978,32.3071,32.2794,32.2886,42152.0
2022-06-21 13:15:00,35.07,35.07,35.02,35.02,51887.0,32.2886,32.2886,32.2426,32.2426,51887.0
2022-06-21 13:20:00,35.03,35.04,35.0,35.0,28249.0,32.2518,32.261,32.2242,32.2242,28249.0
2022-06-21 13:25:00,35.0,35.01,34.97,35.0,52915.0,32.2242,32.2334,32.1966,32.2242,52915.0
2022-06-21 13:30:00,35.0,35.02,34.99,34.99,31885.0,32.2242,32.2426,32.215,32.215,31885.0
2022-06-21 13:35:00,34.99,35.01,34.95,34.99,63509.0,32.215,32.2334,32.1782,32.215,63509.0
2022-06-21 13:40:00,34.99,35.01,34.97,35.01,45929.0,32.215,32.2334,32.1966,32.2334,45929.0
2022-06-21 13:45:00,35.01,35.03,34.97,35.02,50071.0,32.2334,32.2518,32.1966,32.2426,50071.0
2022-06-21 13:50:00,35.02,35.04,34.97,34.98,50700.0,32.2426,32.261,32.1966,32.2058,50700.0
2022-06-21 13:55:00,34.97,35.01,34.96,35.01,71364.0,32.1966,32.2334,32.1874,32.2334,71364.0
2022-06-21 14:00:00,35.0,35.03,34.97,34.98,63773.0,32.2242,32.2518,32.1966,32.2058,63773.0
2022-06-21 14:05:00,34.98,35.12,34.98,35.09,127146.0,32.2058,32.3347,32.2058,32.3071,127146.0
2022-06-21 14:10:00,35.09,35.13,35.07,35.08,49055.0,32.3071,32.3439,32.2886,32.2978,49055.0
2022-06-21 14:15:00,35.08,35.11,35.04,35.05,53760.0,32.2978,32.3255,32.261,32.2702,53760.0
2022-06-21 14:20:00,35.05,35.05,35.0,35.02,85750.0,32.2702,32.2702,32.2242,32.2426,85750.0
2022-06-21 14:25:00,35.02,35.06,35.0,35.05,66243.0,32.2426,32.2794,32.2242,32.2702,66243.0
2022-06-21 14:30:00,35.06,35.07,35.02,35.07,61185.0,32.2794,32.2886,32.2426,32.2886,61185.0
2022-06-21 14:35:00,35.07,35.07,35.0,35.01,66631.0,32.2886,32.2886,32.2242,32.2334,66631.0
2022-06-21 14:40:00,35.01,35.07,34.99,35.05,88024.0,32.2334,32.2886,32.215,32.2702,88024.0
2022-06-21 14:45:00,35.04,35.07,35.03,35.05,59027.0,32.261,32.2886,32.2518,32.2702,59027.0
2022-06-21 14:50:00,35.04,35.12,35.04,35.1,85423.0,32.261,32.3347,32.261,32.3163,85423.0
2022-06-21 14:55:00,35.1,35.11,35.06,35.08,97433.0,32.3163,32.3255,32.2794,32.2978,97433.0
2022-06-21 15:00:00,35.08,35.1,35.07,35.09,73943.0,32.2978,32.3163,32.2886,32.3071,73943.0
2022-06-21 15:05:00,35.09,35.11,35.08,35.1,88825.0,32.3071,32.3255,32.2978,32.3163,88825.0
2022-06-21 15:10:00,35.09,35.11,35.05,35.05,82549.0,32.3071,32.3255,32.2702,32.2702,82549.0
2022-06-21 15:15:00,35.05,35.07,35.03,35.07,130336.0,32.2702,32.2886,32.2518,32.2886,130336.0
2022-06-21 15:20:00,35.07,35.07,35.02,35.05,81441.0,32.2886,32.2886,32.2426,32.2702,81441.0
2022-06-21 15:25:00,35.05,35.07,35.03,35.07,116447.0,32.2702,32.2886,32.2518,32.2886,116447.0
2022-06-21 15:30:00,35.07,35.1,35.06,35.08,185842.0,32.2886,32.3163,32.2794,32.2978,185842.0
2022-06-21 15:35:00,35.09,35.09,35.03,35.04,162267.0,32.3071,32.3071,32.2518,32.261,162267.0
2022-06-21 15:40:00,35.04,35.06,34.99,35.02,241599.0,32.261,32.2794,32.215,32.2426,241599.0
2022-06-21 15:45:00,35.02,35.02,34.95,34.97,285698.0,32.2426,32.2426,32.1782,32.1966,285698.0
2022-06-21 15:50:00,34.97,35.09,34.97,34.98,432221.0,32.1966,32.3071,32.1966,32.2058,432221.0
2022-06-21 15:55:00,34.98,34.99,34.91,34.94,510430.0,32.2058,32.215,32.1413,32.1689,510430.0
2022-06-22 09:30:00,34.95,35.07,34.73,34.78,168103.0,32.1782,32.2886,31.9756,32.0216,168103.0
2022-06-22 09:35:00,34.8,35.06,34.76,35.04,94302.0,32.0401,32.2794,32.0032,32.261,94302.0
2022-06-22 09:40:00,35.05,35.06,34.87,34.88,76816.0,32.2702,32.2794,32.1045,32.1137,76816.0
2022-06-22 09:45:00,34.89,34.98,34.89,34.93,94101.0,32.1229,32.2058,32.1229,32.1597,94101.0
2022-06-22 09:50:00,34.93,34.96,34.82,34.96,81614.0,32.1597,32.1874,32.0585,32.1874,81614.0
2022-06-22 09:55:00,34.97,35.0,34.82,34.84,131484.0,32.1966,32.2242,32.0585,32.0769,131484.0
2022-06-22 10:00:00,34.85,34.88,34.76,34.82,162036.0,32.0861,32.1137,32.0032,32.0585,162036.0
2022-06-22 10:05:00,34.81,34.84,34.76,34.82,81734.0,32.0493,32.0769,32.0032,32.0585,81734.0
2022-06-22 10:10:00,34.82,34.83,34.75,34.77,65719.0,32.0585,32.0677,31.994,32.0124,65719.0
2022-06-22 10:15:00,34.77,34.93,34.76,34.91,85463.0,32.0124,32.1597,32.0032,32.1413,85463.0
2022-06-22 10:20:00,34.91,34.98,34.87,34.96,76411.0,32.1413,32.2058,32.1045,32.1874,76411.0
2022-06-22 10:25:00,34.96,35.04,34.94,35.0,98007.0,32.1874,32.261,32.1689,32.2242,98007.0
2022-06-22 10:30:00,35.0,35.1,34.99,35.07,77913.0,32.2242,32.3163,32.215,32.2886,77913.0
2022-06-22 10:35:00,35.07,35.14,35.05,35.13,100623.0,32.2886,32.3531,32.2702,32.3439,100623.0
2022-06-22 10:40:00,35.13,35.21,35.11,35.19,79711.0,32.3439,32.4175,32.3255,32.3991,79711.0
2022-06-22 10:45:00,35.19,35.2,35.12,35.2,97813.0,32.3991,32.4083,32.3347,32.4083,97813.0
2022-06-22 10:50:00,35.2,35.22,35.08,35.16,91830.0,32.4083,32.4267,32.2978,32.3715,91830.0
2022-06-22 10:55:00,35.16,35.26,35.15,35.26,77791.0,32.3715,32.4636,32.3623,32.4636,77791.0
2022-06-22 11:00:00,35.25,35.3,35.21,35.23,104838.0,32.4544,32.5004,32.4175,32.4359,104838.0
2022-06-22 11:05:00,35.24,35.29,35.19,35.27,71294.0,32.4452,32.4912,32.3991,32.4728,71294.0
2022-06-22 11:10:00,35.27,35.31,35.25,35.28,59212.0,32.4728,32.5096,32.4544,32.482,59212.0
2022-06-22 11:15:00,35.29,35.36,35.27,35.34,127126.0,32.4912,32.5556,32.4728,32.5372,127126.0
2022-06-22 11:20:00,35.35,35.35,35.28,35.3,72470.0,32.5464,32.5464,32.482,32.5004,72470.0
2022-06-22 11:25:00,35.3,35.38,35.29,35.33,79151.0,32.5004,32.5741,32.4912,32.528,79151.0
2022-06-22 11:30:00,35.33,35.41,35.31,35.37,76368.0,32.528,32.6017,32.5096,32.5648,76368.0
2022-06-22 11:35:00,35.36,35.4,35.34,35.39,51131.0,32.5556,32.5925,32.5372,32.5833,51131.0
2022-06-22 11:40:00,35.39,35.39,35.25,35.26,152028.0,32.5833,32.5833,32.4544,32.4636,152028.0
2022-06-22 11:45:00,35.25,35.25,35.15,35.23,78950.0,32.4544,32.4544,32.3623,32.4359,78950.0
2022-06-22 11:50:00,35.23,35.25,35.18,35.25,47994.0,32.4359,32.4544,32.3899,32.4544,47994.0
2022-06-22 11:55:00,35.24,35.26,35.2,35.23,59054.0,32.4452,32.4636,32.4083,32.4359,59054.0
2022-06-22 12:00:00,35.24,35.31,35.2,35.22,83013.0,32.4452,32.5096,32.4083,32.4267,83013.0
2022-06-22 12:05:00,35.22,35.24,35.18,35.23,46873.0,32.4267,32.4452,32.3899,32.4359,46873.0
2022-06-22 12:10:00,35.23,35.3,35.22,35.27,60427.0,32.4359,32.5004,32.4267,32.4728,60427.0
2022-06-22 12:15:00,35.27,35.32,35.27,35.3,63993.0,32.4728,32.5188,32.4728,32.5004,63993.0
2022-06-22 12:20:00,35.3,35.33,35.25,35.27,57093.0,32.5004,32.528,32.4544,32.4728,57093.0
2022-06-22 12:25:00,35.25,35.35,35.24,35.31,91758.0,32.4544,32.5464,32.4452,32.5096,91758.0
2022-06-22 12:30:00,35.31,35.34,35.29,35.31,82887.0,32.5096,32.5372,32.4912,32.5096,82887.0
2022-06-22 12:35:00,35.31,35.34,35.29,35.3,40801.0,32.5096,32.5372,32.4912,32.5004,40801.0
2022-06-22 12:40:00,35.31,35.34,35.29,35.32,53978.0,32.5096,32.5372,32.4912,32.5188,53978.0
2022-06-22 12:45:00,35.32,35.33,35.28,35.29,37433.0,32.5188,32.528,32.482,32.4912,37433.0
2022-06-22 12:50:00,35.29,35.33,35.28,35.32,56769.0,32.4912,32.528,32.482,32.5188,56769.0
2022-06-22 12:55:00,35.33,35.37,35.29,35.36,83456.0,32.528,32.5648,32.4912,32.5556,83456.0
2022-06-22 13:00:00,35.36,35.37,35.24,35.26,63278.0,32.5556,32.5648,32.4452,32.4636,63278.0
2022-06-22 13:05:00,35.26,35.36,35.25,35.34,110614.0,32.4636,32.5556,32.4544,32.5372,110614.0
2022-06-22 13:10:00,35.34,35.4,35.3,35.31,189318.0,32.5372,32.5925,32.5004,32.5096,189318.0
2022-06-22 13:15:00,35.31,35.33,35.28,35.33,44325.0,32.5096,32.528,32.482,32.528,44325.0
2022-06-22 13:20:00,35.32,35.35,35.28,35.3,95746.0,32.5188,32.5464,32.482,32.5004,95746.0
2022-06-22 13:25:00,35.3,35.34,35.29,35.34,53863.0,32.5004,32.5372,32.4912,32.5372,53863.0
2022-06-22 13:30:00,35.34,35.35,35.26,35.27,42645.0,32.5372,32.5464,32.4636,32.4728,42645.0
2022-06-22 13:35:00,35.27,35.28,35.23,35.27,50606.0,32.4728,32.482,32.4359,32.4728,50606.0
2022-06-22 13:40:00,35.26,35.29,35.25,35.29,37048.0,32.4636,32.4912,32.4544,32.4912,37048.0
2022-06-22 13:45:00,35.29,35.29,35.24,35.26,74955.0,32.4912,32.4912,32.4452,32.4636,74955.0
2022-06-22 13:50:00,35.26,35.3,35.24,35.27,57184.0,32.4636,32.5004,32.4452,32.4728,57184.0
2022-06-22 13:55:00,35.27,35.31,35.26,35.29,63649.0,32.4728,32.5096,32.4636,32.4912,63649.0
2022-06-22 14:00:00,35.29,35.31,35.24,35.29,53768.0,32.4912,32.5096,32.4452,32.4912,53768.0
2022-06-22 14:05:00,35.3,35.31,35.27,35.3,300316.0,32.5004,32.5096,32.4728,32.5004,300316.0
2022-06-22 14:10:00,35.3,35.3,35.22,35.23,316009.0,32.5004,32.5004,32.4267,32.4359,316009.0
2022-06-22 14:15:00,35.23,35.24,35.14,35.16,149250.0,32.4359,32.4452,32.3531,32.3715,149250.0
2022-06-22 14:20:00,35.16,35.18,35.07,35.12,83645.0,32.3715,32.3899,32.2886,32.3347,83645.0
2022-06-22 14:25:00,35.12,35.13,35.03,35.05,75436.0,32.3347,32.3439,32.2518,32.2702,75436.0
2022-06-22 14:30:00,35.05,35.09,35.04,35.09,87337.0,32.2702,32.3071,32.261,32.3071,87337.0
2022-06-22 14:35:00,35.08,35.08,35.04,35.05,91788.0,32.2978,32.2978,32.261,32.2702,91788.0
2022-06-22 14:40:00,35.04,35.05,34.99,35.02,61948.0,32.261,32.2702,32.215,32.2426,61948.0
2022-06-22 14:45:00,35.02,35.08,35.01,35.02,99771.0,32.2426,32.2978,32.2334,32.2426,99771.0
2022-06-22 14:50:00,35.02,35.06,35.0,35.05,53435.0,32.2426,32.2794,32.2242,32.2702,53435.0
2022-06-22 14:55:00,35.05,35.11,35.05,35.07,61131.0,32.2702,32.3255,32.2702,32.2886,61131.0
2022-06-22 15:00:00,35.07,35.1,35.04,35.09,77514.0,32.2886,32.3163,32.261,32.3071,77514.0
2022-06-22 15:05:00,35.1,35.13,35.07,35.07,47155.0,32.3163,32.3439,32.2886,32.2886,47155.0
2022-06-22 15:10:00,35.07,35.08,35.02,35.05,52814.0,32.2886,32.2978,32.2426,32.2702,52814.0
2022-06-22 15:15:00,35.06,35.09,35.03,35.04,57557.0,32.2794,32.3071,32.2518,32.261,57557.0
2022-06-22 15:20:00,35.05,35.09,35.04,35.05,51131.0,32.2702,32.3071,32.261,32.2702,51131.0
2022-06-22 15:25:00,35.05,35.05,34.98,35.01,62854.0,32.2702,32.2702,32.2058,32.2334,62854.0
2022-06-22 15:30:00,35.02,35.04,34.98,34.98,99425.0,32.2426,32.261,32.2058,32.2058,99425.0
2022-06-22 15:35:00,34.98,35.0,34.95,34.97,108436.0,32.2058,32.2242,32.1782,32.1966,108436.0
2022-06-22 15:40:00,34.98,35.03,34.94,35.0,123285.0,32.2058,32.2518,32.1689,32.2242,123285.0
2022-06-22 15:45:00,35.01,35.01,34.94,34.95,138073.0,32.2334,32.2334,32.1689,32.1782,138073.0
2022-06-22 15:50:00,34.95,35.04,34.92,34.98,612110.0,32.1782,32.261,32.1505,32.2058,612110.0
2022-06-22 15:55:00,34.98,35.0,34.85,34.85,1318875.0,32.2058,32.2242,32.0861,32.0861,1318875.0
2022-06-23 09:30:00,35.07,35.12,35.02,35.07,107995.0,32.2886,32.3347,32.2426,32.2886,107995.0
2022-06-23 09:35:00,35.09,35.2,35.06,35.18,68791.0,32.3071,32.4083,32.2794,32.3899,68791.0
2022-06-23 09:40:00,35.19,35.35,35.18,35.31,118681.0,32.3991,32.5464,32.3899,32.5096,118681.0
2022-06-23 09:45:00,35.31,35.35,35.23,35.31,84029.0,32.5096,32.5464,32.4359,32.5096,84029.0
2022-06-23 09:50:00,35.3,35.31,35.16,35.17,81349.0,32.5004,32.5096,32.3715,32.3807,81349.0
2022-06-23 09:55:00,35.16,35.24,35.13,35.23,99047.0,32.3715,32.4452,32.3439,32.4359,99047.0
2022-06-23 10:00:00,35.23,35.29,35.14,35.18,87184.0,32.4359,32.4912,32.3531,32.3899,87184.0
2022-06-23 10:05:00,35.18,35.19,35.11,35.14,89615.0,32.3899,32.3991,32.3255,32.3531,89615.0
2022-06-23 10:10:00,35.14,35.22,35.12,35.19,84332.0,32.3531,32.4267,32.3347,32.3991,84332.0
2022-06-23 10:15:00,35.19,35.19,35.11,35.13,66102.0,32.3991,32.3991,32.3255,32.3439,66102.0
2022-06-23 10:20:00,35.13,35.19,35.11,35.16,100453.0,32.3439,32.3991,32.3255,32.3715,100453.0
2022-06-23 10:25:00,35.15,35.23,35.13,35.16,70397.0,32.3623,32.4359,32.3439,32.3715,70397.0
2022-06-23 10:30:00,35.16,35.23,35.15,35.2,110946.0,32.3715,32.4359,32.3623,32.4083,110946.0
2022-06-23 10:35:00,35.19,35.24,35.16,35.22,71803.0,32.3991,32.4452,32.3715,32.4267,71803.0
2022-06-23 10:40:00,35.22,35.25,35.16,35.18,88712.0,32.4267,32.4544,32.3715,32.3899,88712.0
2022-06-23 10:45:00,35.18,35.23,35.15,35.19,58475.0,32.3899,32.4359,32.3623,32.3991,58475.0
2022-06-23 10:50:00,35.18,35.25,35.18,35.2,59905.0,32.3899,32.4544,32.3899,32.4083,59905.0
2022-06-23 10:55:00,35.2,35.22,35.17,35.2,52634.0,32.4083,32.4267,32.3807,32.4083,52634.0
2022-06-23 11:00:00,35.2,35.22,35.16,35.22,60839.0,32.4083,32.4267,32.3715,32.4267,60839.0
2022-06-23 11:05:00,35.21,35.28,35.2,35.26,62989.0,32.4175,32.482,32.4083,32.4636,62989.0
2022-06-23 11:10:00,35.26,35.28,35.23,35.24,121018.0,32.4636,32.482,32.4359,32.4452,121018.0
2022-06-23 11:15:00,35.24,35.25,35.2,35.23,73127.0,32.4452,32.4544,32.4083,32.4359,73127.0
2022-06-23 11:20:00,35.23,35.24,35.12,35.14,87035.0,32.4359,32.4452,32.3347,32.3531,87035.0
2022-06-23 11:25:00,35.15,35.18,35.13,35.16,66232.0,32.3623,32.3899,32.3439,32.3715,66232.0
2022-06-23 11:30:00,35.16,35.17,35.04,35.05,128803.0,32.3715,32.3807,32.261,32.2702,128803.0
2022-06-23 11:35:00,35.06,35.09,35.03,35.07,192152.0,32.2794,32.3071,32.2518,32.2886,192152.0
2022-06-23 11:40:00,35.07,35.09,35.0,35.01,83896.0,32.2886,32.3071,32.2242,32.2334,83896.0
2022-06-23 11:45:00,35.01,35.05,35.0,35.04,64041.0,32.2334,32.2702,32.2242,32.261,64041.0
2022-06-23 11:50:00,35.03,35.04,34.98,34.99,48685.0,32.2518,32.261,32.2058,32.215,48685.0
2022-06-23 11:55:00,35.0,35.01,34.95,34.98,55418.0,32.2242,32.2334,32.1782,32.2058,55418.0
2022-06-23 12:00:00,34.98,35.0,34.93,34.95,54356.0,32.2058,32.2242,32.1597,32.1782,54356.0
2022-06-23 12:05:00,34.95,35.04,34.94,35.03,69758.0,32.1782,32.261,32.1689,32.2518,69758.0
2022-06-23 12:10:00,35.04,35.06,35.02,35.03,251725.0,32.261,32.2794,32.2426,32.2518,251725.0
2022-06-23 12:15:00,35.03,35.07,35.02,35.04,91366.0,32.2518,32.2886,32.2426,32.261,91366.0
2022-06-23 12:20:00,35.04,35.12,35.03,35.11,278926.0,32.261,32.3347,32.2518,32.3255,278926.0
2022-06-23 12:25:00,35.11,35.16,35.09,35.12,60574.0,32.3255,32.3715,32.3071,32.3347,60574.0
2022-06-23 12:30:00,35.12,35.15,35.08,35.09,56710.0,32.3347,32.3623,32.2978,32.3071,56710.0
2022-06-23 12:35:00,35.09,35.13,35.04,35.08,73688.0,32.3071,32.3439,32.261,32.2978,73688.0
2022-06-23 12:40:00,35.07,35.12,35.06,35.11,63512.0,32.2886,32.3347,32.2794,32.3255,63512.0
2022-06-23 12:45:00,35.11,35.12,35.04,35.12,54612.0,32.3255,32.3347,32.261,32.3347,54612.0
2022-06-23 12:50:00,35.12,35.12,35.03,35.09,66316.0,32.3347,32.3347,32.2518,32.3071,66316.0
2022-06-23 12:55:00,35.09,35.12,35.06,35.08,37467.0,32.3071,32.3347,32.2794,32.2978,37467.0
2022-06-23 13:00:00,35.08,35.08,35.0,35.05,105394.0,32.2978,32.2978,32.2242,32.2702,105394.0
2022-06-23 13:05:00,35.05,35.06,35.01,35.02,86085.0,32.2702,32.2794,32.2334,32.2426,86085.0
2022-06-23 13:10:00,35.04,35.06,35.01,35.03,71771.0,32.261,32.2794,32.2334,32.2518,71771.0
2022-06-23 13:15:00,35.03,35.07,35.01,35.02,194677.0,32.2518,32.2886,32.2334,32.2426,194677.0
2022-06-23 13:20:00,35.02,35.06,34.97,35.05,69094.0,32.2426,32.2794,32.1966,32.2702,69094.0
2022-06-23 13:25:00,35.05,35.09,35.02,35.04,52944.0,32.2702,32.3071,32.2426,32.261,52944.0
2022-06-23 13:30:00,35.04,35.1,35.03,35.09,62104.0,32.261,32.3163,32.2518,32.3071,62104.0
2022-06-23 13:35:00,35.09,35.12,35.05,35.07,65590.0,32.3071,32.3347,32.2702,32.2886,65590.0
2022-06-23 13:40:00,35.08,35.1,35.04,35.09,78976.0,32.2978,32.3163,32.261,32.3071,78976.0
2022-06-23 13:45:00,35.09,35.11,35.07,35.09,49537.0,32.3071,32.3255,32.2886,32.3071,49537.0
2022-06-23 13:50:00,35.09,35.16,35.09,35.09,69392.0,32.3071,32.3715,32.3071,32.3071,69392.0
2022-06-23 13:55:00,35.09,35.15,35.09,35.15,76553.0,32.3071,32.3623,32.3071,32.3623,76553.0
2022-06-23 14:00:00,35.15,35.18,35.12,35.14,99131.0,32.3623,32.3899,32.3347,32.3531,99131.0
2022-06-23 14:05:00,35.14,35.18,35.12,35.18,80107.0,32.3531,32.3899,32.3347,32.3899,80107.0
2022-06-23 14:10:00,35.18,35.18,35.13,35.14,199482.0,32.3899,32.3899,32.3439,32.3531,199482.0
2022-06-23 14:15:00,35.14,35.26,35.14,35.26,142086.0,32.3531,32.4636,32.3531,32.4636,142086.0
2022-06-23 14:20:00,35.27,35.34,35.25,35.3,145365.0,32.4728,32.5372,32.4544,32.5004,145365.0
2022-06-23 14:25:00,35.3,35.34,35.29,35.34,40710.0,32.5004,32.5372,32.4912,32.5372,40710.0
2022-06-23 14:30:00,35.34,35.36,35.29,35.3,128449.0,32.5372,32.5556,32.4912,32.5004,128449.0
2022-06-23 14:35:00,35.3,35.3,35.2,35.23,92859.0,32.5004,32.5004,32.4083,32.4359,92859.0
2022-06-23 14:40:00,35.23,35.26,35.21,35.26,56061.0,32.4359,32.4636,32.4175,32.4636,56061.0
2022-06-23 14:45:00,35.26,35.32,35.24,35.32,73806.0,32.4636,32.5188,32.4452,32.5188,73806.0
2022-06-23 14:50:00,35.32,35.33,35.29,35.3,68914.0,32.5188,32.528,32.4912,32.5004,68914.0
2022-06-23 14:55:00,35.3,35.31,35.27,35.3,49023.0,32.5004,32.5096,32.4728,32.5004,49023.0
2022-06-23 15:00:00,35.3,35.33,35.28,35.32,85082.0,32.5004,32.528,32.482,32.5188,85082.0
2022-06-23 15:05:00,35.32,35.33,35.28,35.33,94746.0,32.5188,32.528,32.482,32.528,94746.0
2022-06-23 15:10:00,35.34,35.37,35.31,35.37,94657.0,32.5372,32.5648,32.5096,32.5648,94657.0
2022-06-23 15:15:00,35.37,35.39,35.34,35.39,80542.0,32.5648,32.5833,32.5372,32.5833,80542.0
2022-06-23 15:20:00,35.39,35.39,35.31,35.33,100276.0,32.5833,32.5833,32.5096,32.528,100276.0
2022-06-23 15:25:00,35.32,35.34,35.24,35.25,349042.0,32.5188,32.5372,32.4452,32.4544,349042.0
2022-06-23 15:30:00,35.24,35.28,35.24,35.25,236598.0,32.4452,32.482,32.4452,32.4544,236598.0
2022-06-23 15:35:00,35.25,35.27,35.16,35.16,499501.0,32.4544,32.4728,32.3715,32.3715,499501.0
2022-06-23 15:40:00,35.17,35.19,35.14,35.16,511327.0,32.3807,32.3991,32.3531,32.3715,511327.0
2022-06-23 15:45:00,35.16,35.24,35.15,35.24,341327.0,32.3715,32.4452,32.3623,32.4452,341327.0
2022-06-23 15:50:00,35.23,35.32,35.19,35.2,456566.0,32.4359,32.5188,32.3991,32.4083,456566.0
2022-06-23 15:55:00,35.2,35.25,35.17,35.21,674646.0,32.4083,32.4544,32.3807,32.4175,674646.0
2022-06-24 09:30:00,35.52,35.53,35.36,35.37,206044.0,32.7029,32.7122,32.5556,32.5648,206044.0
2022-06-24 09:35:00,35.36,35.39,35.09,35.12,131936.0,32.5556,32.5833,32.3071,32.3347,131936.0
2022-06-24 09:40:00,35.11,35.26,35.06,35.21,103267.0,32.3255,32.4636,32.2794,32.4175,103267.0
2022-06-24 09:45:00,35.21,35.24,35.12,35.19,120745.0,32.4175,32.4452,32.3347,32.3991,120745.0
2022-06-24 09:50:00,35.18,35.22,35.09,35.12,65642.0,32.3899,32.4267,32.3071,32.3347,65642.0
2022-06-24 09:55:00,35.11,35.22,35.1,35.22,101805.0,32.3255,32.4267,32.3163,32.4267,101805.0
2022-06-24 10:00:00,35.22,35.4,35.22,35.34,106677.0,32.4267,32.5925,32.4267,32.5372,106677.0
2022-06-24 10:05:00,35.34,35.37,35.27,35.33,65218.0,32.5372,32.5648,32.4728,32.528,65218.0
2022-06-24 10:10:00,35.33,35.34,35.16,35.19,63475.0,32.528,32.5372,32.3715,32.3991,63475.0
2022-06-24 10:15:00,35.18,35.27,35.18,35.27,66981.0,32.3899,32.4728,32.3899,32.4728,66981.0
2022-06-24 10:20:00,35.27,35.29,35.24,35.27,102458.0,32.4728,32.4912,32.4452,32.4728,102458.0
2022-06-24 10:25:00,35.27,35.28,35.21,35.25,37650.0,32.4728,32.482,32.4175,32.4544,37650.0
2022-06-24 10:30:00,35.26,35.28,35.22,35.22,59843.0,32.4636,32.482,32.4267,32.4267,59843.0
2022-06-24 10:35:00,35.21,35.23,35.13,35.15,55355.0,32.4175,32.4359,32.3439,32.3623,55355.0
2022-06-24 10:40:00,35.15,35.18,35.14,35.16,44570.0,32.3623,32.3899,32.3531,32.3715,44570.0
2022-06-24 10:45:00,35.16,35.18,35.09,35.18,60866.0,32.3715,32.3899,32.3071,32.3899,60866.0
2022-06-24 10:50:00,35.18,35.21,35.16,35.16,69607.0,32.3899,32.4175,32.3715,32.3715,69607.0
2022-06-24 10:55:00,35.16,35.17,35.13,35.16,72687.0,32.3715,32.3807,32.3439,32.3715,72687.0
2022-06-24 11:00:00,35.15,35.18,35.15,35.16,51397.0,32.3623,32.3899,32.3623,32.3715,51397.0
2022-06-24 11:05:00,35.16,35.17,35.08,35.16,139199.0,32.3715,32.3807,32.2978,32.3715,139199.0
2022-06-24 11:10:00,35.16,35.21,35.16,35.2,73984.0,32.3715,32.4175,32.3715,32.4083,73984.0
2022-06-24 11:15:00,35.2,35.21,35.15,35.18,72276.0,32.4083,32.4175,32.3623,32.3899,72276.0
2022-06-24 11:20:00,35.18,35.21,35.17,35.18,97674.0,32.3899,32.4175,32.3807,32.3899,97674.0
2022-06-24 11:25:00,35.18,35.24,35.18,35.24,99257.0,32.3899,32.4452,32.3899,32.4452,99257.0
2022-06-24 11:30:00,35.24,35.26,35.21,35.23,60722.0,32.4452,32.4636,32.4175,32.4359,60722.0
2022-06-24 11:35:00,35.23,35.26,35.2,35.22,58455.0,32.4359,32.4636,32.4083,32.4267,58455.0
2022-06-24 11:40:00,35.22,35.26,35.21,35.24,88626.0,32.4267,32.4636,32.4175,32.4452,88626.0
2022-06-24 11:45:00,35.23,35.25,35.21,35.25,41092.0,32.4359,32.4544,32.4175,32.4544,41092.0
2022-06-24 11:50:00,35.24,35.27,35.23,35.25,53747.0,32.4452,32.4728,32.4359,32.4544,53747.0
2022-06-24 11:55:00,35.26,35.26,35.22,35.25,31412.0,32.4636,32.4636,32.4267,32.4544,31412.0
2022-06-24 12:00:00,35.25,35.28,35.24,35.27,60544.0,32.4544,32.482,32.4452,32.4728,60544.0
2022-06-24 12:05:00,35.27,35.3,35.26,35.29,56578.0,32.4728,32.5004,32.4636,32.4912,56578.0
2022-06-24 12:10:00,35.3,35.31,35.28,35.3,66606.0,32.5004,32.5096,32.482,32.5004,66606.0
2022-06-24 12:15:00,35.3,35.31,35.26,35.28,47486.0,32.5004,32.5096,32.4636,32.482,47486.0
2022-06-24 12:20:00,35.27,35.29,35.22,35.23,38669.0,32.4728,32.4912,32.4267,32.4359,38669.0
2022-06-24 12:25:00,35.23,35.26,35.22,35.25,44101.0,32.4359,32.4636,32.4267,32.4544,44101.0
2022-06-24 12:30:00,35.25,35.26,35.22,35.24,48130.0,32.4544,32.4636,32.4267,32.4452,48130.0
2022-06-24 12:35:00,35.24,35.26,35.23,35.25,109036.0,32.4452,32.4636,32.4359,32.4544,109036.0
2022-06-24 12:40:00,35.26,35.33,35.23,35.29,77744.0,32.4636,32.528,32.4359,32.4912,77744.0
2022-06-24 12:45:00,35.28,35.29,35.24,35.26,59721.0,32.482,32.4912,32.4452,32.4636,59721.0
2022-06-24 12:50:00,35.26,35.28,35.25,35.27,43302.0,32.4636,32.482,32.4544,32.4728,43302.0
2022-06-24 12:55:00,35.27,35.34,35.26,35.32,62545.0,32.4728,32.5372,32.4636,32.5188,62545.0
2022-06-24 13:00:00,35.32,35.37,35.31,35.37,111120.0,32.5188,32.5648,32.5096,32.5648,111120.0
2022-06-24 13:05:00,35.38,35.43,35.37,35.43,29076.0,32.5741,32.6201,32.5648,32.6201,29076.0
2022-06-24 13:10:00,35.43,35.47,35.42,35.45,48478.0,32.6201,32.6569,32.6109,32.6385,48478.0
2022-06-24 13:15:00,35.45,35.45,35.43,35.44,41687.0,32.6385,32.6385,32.6201,32.6293,41687.0
2022-06-24 13:20:00,35.44,35.46,35.42,35.46,36583.0,32.6293,32.6477,32.6109,32.6477,36583.0
2022-06-24 13:25:00,35.45,35.5,35.44,35.5,40167.0,32.6385,32.6845,32.6293,32.6845,40167.0
2022-06-24 13:30:00,35.5,35.5,35.46,35.49,50558.0,32.6845,32.6845,32.6477,32.6753,50558.0
2022-06-24 13:35:00,35.48,35.51,35.46,35.5,81243.0,32.6661,32.6937,32.6477,32.6845,81243.0
2022-06-24 13:40:00,35.5,35.51,35.49,35.51,44061.0,32.6845,32.6937,32.6753,32.6937,44061.0
2022-06-24 13:45:00,35.51,35.54,35.49,35.54,61848.0,32.6937,32.7214,32.6753,32.7214,61848.0
2022-06-24 13:50:00,35.54,35.57,35.53,35.56,49157.0,32.7214,32.749,32.7122,32.7398,49157.0
2022-06-24 13:55:00,35.56,35.6,35.55,35.58,47372.0,32.7398,32.7766,32.7306,32.7582,47372.0
2022-06-24 14:00:00,35.59,35.59,35.57,35.59,38248.0,32.7674,32.7674,32.749,32.7674,38248.0
2022-06-24 14:05:00,35.59,35.61,35.57,35.61,42399.0,32.7674,32.7858,32.749,32.7858,42399.0
2022-06-24 14:10:00,35.61,35.63,35.6,35.62,50304.0,32.7858,32.8042,32.7766,32.795,50304.0
2022-06-24 14:15:00,35.62,35.64,35.58,35.61,52865.0,32.795,32.8134,32.7582,32.7858,52865.0
2022-06-24 14:20:00,35.61,35.61,35.54,35.54,67921.0,32.7858,32.7858,32.7214,32.7214,67921.0
2022-06-24 14:25:00,35.55,35.58,35.53,35.53,64601.0,32.7306,32.7582,32.7122,32.7122,64601.0
2022-06-24 14:30:00,35.52,35.59,35.52,35.58,45578.0,32.7029,32.7674,32.7029,32.7582,45578.0
2022-06-24 14:35:00,35.58,35.6,35.57,35.58,32602.0,32.7582,32.7766,32.749,32.7582,32602.0
2022-06-24 14:40:00,35.58,35.6,35.57,35.59,42510.0,32.7582,32.7766,32.749,32.7674,42510.0
2022-06-24 14:45:00,35.59,35.64,35.58,35.64,25982.0,32.7674,32.8134,32.7582,32.8134,25982.0
2022-06-24 14:50:00,35.64,35.65,35.61,35.63,47475.0,32.8134,32.8226,32.7858,32.8042,47475.0
2022-06-24 14:55:00,35.62,35.66,35.62,35.66,39338.0,32.795,32.8318,32.795,32.8318,39338.0
2022-06-24 15:00:00,35.66,35.69,35.62,35.68,57858.0,32.8318,32.8595,32.795,32.8503,57858.0
2022-06-24 15:05:00,35.69,35.72,35.67,35.72,49829.0,32.8595,32.8871,32.8411,32.8871,49829.0
2022-06-24 15:10:00,35.71,35.72,35.67,35.7,77821.0,32.8779,32.8871,32.8411,32.8687,77821.0
2022-06-24 15:15:00,35.7,35.71,35.67,35.68,57960.0,32.8687,32.8779,32.8411,32.8503,57960.0
2022-06-24 15:20:00,35.67,35.68,35.64,35.65,61116.0,32.8411,32.8503,32.8134,32.8226,61116.0
2022-06-24 15:25:00,35.65,35.65,35.61,35.62,49417.0,32.8226,32.8226,32.7858,32.795,49417.0
2022-06-24 15:30:00,35.63,35.64,35.62,35.64,49838.0,32.8042,32.8134,32.795,32.8134,49838.0
2022-06-24 15:35:00,35.64,35.65,35.62,35.65,103398.0,32.8134,32.8226,32.795,32.8226,103398.0
2022-06-24 15:40:00,35.65,35.68,35.64,35.65,117452.0,32.8226,32.8503,32.8134,32.8226,117452.0
2022-06-24 15:45:00,35.65,35.73,35.64,35.73,172865.0,32.8226,32.8963,32.8134,32.8963,172865.0
2022-06-24 15:50:00,35.73,35.91,35.73,35.8,868207.0,32.8963,33.062,32.8963,32.9607,868207.0
2022-06-24 15:55:00,35.8,35.81,35.73,35.77,835127.0,32.9607,32.9699,32.8963,32.9331,835127.0
2022-06-27 09:30:00,35.76,36.05,35.71,35.98,268298.0,32.9239,33.1909,32.8779,33.1265,268298.0
2022-06-27 09:35:00,35.98,35.99,35.86,35.95,51204.0,33.1265,33.1357,33.016,33.0988,51204.0
2022-06-27 09:40:00,35.95,36.02,35.91,35.98,87078.0,33.0988,33.1633,33.062,33.1265,87078.0
2022-06-27 09:45:00,35.98,36.01,35.86,35.9,67198.0,33.1265,33.1541,33.016,33.0528,67198.0
2022-06-27 09:50:00,35.91,36.0,35.86,35.86,97791.0,33.062,33.1449,33.016,33.016,97791.0
2022-06-27 09:55:00,35.85,35.85,35.76,35.78,19940.0,33.0068,33.0068,32.9239,32.9423,19940.0
2022-06-27 10:00:00,35.78,35.91,35.77,35.9,51217.0,32.9423,33.062,32.9331,33.0528,51217.0
2022-06-27 10:05:00,35.89,35.91,35.83,35.86,39928.0,33.0436,33.062,32.9884,33.016,39928.0
2022-06-27 10:10:00,35.86,35.9,35.82,35.82,31282.0,33.016,33.0528,32.9792,32.9792,31282.0
2022-06-27 10:15:00,35.82,35.86,35.77,35.86,43194.0,32.9792,33.016,32.9331,33.016,43194.0
2022-06-27 10:20:00,35.86,35.89,35.8,35.82,47680.0,33.016,33.0436,32.9607,32.9792,47680.0
2022-06-27 10:25:00,35.82,35.85,35.78,35.84,53122.0,32.9792,33.0068,32.9423,32.9976,53122.0
2022-06-27 10:30:00,35.84,35.92,35.82,35.91,67989.0,32.9976,33.0712,32.9792,33.062,67989.0
2022-06-27 10:35:00,35.92,35.97,35.88,35.95,61296.0,33.0712,33.1173,33.0344,33.0988,61296.0
2022-06-27 10:40:00,35.95,36.01,35.91,35.99,52111.0,33.0988,33.1541,33.062,33.1357,52111.0
2022-06-27 10:45:00,35.98,35.99,35.93,35.98,56267.0,33.1265,33.1357,33.0804,33.1265,56267.0
2022-06-27 10:50:00,35.98,36.02,35.97,35.98,31529.0,33.1265,33.1633,33.1173,33.1265,31529.0
2022-06-27 10:55:00,35.98,36.03,35.95,35.95,135478.0,33.1265,33.1725,33.0988,33.0988,135478.0
2022-06-27 11:00:00,35.95,36.0,35.93,35.95,36599.0,33.0988,33.1449,33.0804,33.0988,36599.0
2022-06-27 11:05:00,35.94,35.99,35.93,35.97,20758.0,33.0896,33.1357,33.0804,33.1173,20758.0
2022-06-27 11:10:00,35.97,35.99,35.91,35.98,44551.0,33.1173,33.1357,33.062,33.1265,44551.0
2022-06-27 11:15:00,35.98,36.05,35.97,36.04,22978.0,33.1265,33.1909,33.1173,33.1817,22978.0
2022-06-27 11:20:00,36.03,36.05,36.01,36.04,37531.0,33.1725,33.1909,33.1541,33.1817,37531.0
2022-06-27 11:25:00,36.04,36.05,35.98,35.98,44238.0,33.1817,33.1909,33.1265,33.1265,44238.0
2022-06-27 11:30:00,35.98,36.01,35.97,35.99,27866.0,33.1265,33.1541,33.1173,33.1357,27866.0
2022-06-27 11:35:00,35.99,36.0,35.97,36.0,27182.0,33.1357,33.1449,33.1173,33.1449,27182.0
2022-06-27 11:40:00,35.99,36.01,35.93,35.95,42325.0,33.1357,33.1541,33.0804,33.0988,42325.0
2022-06-27 11:45:00,35.96,35.98,35.91,35.95,27243.0,33.1081,33.1265,33.062,33.0988,27243.0
2022-06-27 11:50:00,35.94,35.97,35.93,35.97,41538.0,33.0896,33.1173,33.0804,33.1173,41538.0
2022-06-27 11:55:00,35.97,35.99,35.94,35.97,30267.0,33.1173,33.1357,33.0896,33.1173,30267.0
2022-06-27 12:00:00,35.97,35.99,35.94,35.97,53332.0,33.1173,33.1357,33.0896,33.1173,53332.0
2022-06-27 12:05:00,35.96,36.0,35.94,36.0,26067.0,33.1081,33.1449,33.0896,33.1449,26067.0
2022-06-27 12:10:00,35.99,36.0,35.96,36.0,47862.0,33.1357,33.1449,33.1081,33.1449,47862.0
2022-06-27 12:15:00,36.0,36.01,35.95,36.01,25560.0,33.1449,33.1541,33.0988,33.1541,25560.0
2022-06-27 12:20:00,36.01,36.02,35.97,35.98,27307.0,33.1541,33.1633,33.1173,33.1265,27307.0
2022-06-27 12:25:00,35.98,35.98,35.94,35.95,29429.0,33.1265,33.1265,33.0896,33.0988,29429.0
2022-06-27 12:30:00,35.94,35.96,35.91,35.92,39793.0,33.0896,33.1081,33.062,33.0712,39793.0
2022-06-27 12:35:00,35.91,35.94,35.9,35.93,22901.0,33.062,33.0896,33.0528,33.0804,22901.0
2022-06-27 12:40:00,35.93,35.97,35.92,35.96,19304.0,33.0804,33.1173,33.0712,33.1081,19304.0
2022-06-27 12:45:00,35.96,35.97,35.93,35.97,26782.0,33.1081,33.1173,33.0804,33.1173,26782.0
2022-06-27 12:50:00,35.97,35.99,35.96,35.98,25280.0,33.1173,33.1357,33.1081,33.1265,25280.0
2022-06-27 12:55:00,35.98,35.98,35.96,35.98,24897.0,33.1265,33.1265,33.1081,33.1265,24897.0
2022-06-27 13:00:00,35.98,36.0,35.93,36.0,41325.0,33.1265,33.1449,33.0804,33.1449,41325.0
2022-06-27 13:05:00,35.99,35.99,35.93,35.95,45782.0,33.1357,33.1357,33.0804,33.0988,45782.0
2022-06-27 13:10:00,35.96,36.0,35.95,35.95,33249.0,33.1081,33.1449,33.0988,33.0988,33249.0
2022-06-27 13:15:00,35.95,35.97,35.93,35.96,29659.0,33.0988,33.1173,33.0804,33.1081,29659.0
2022-06-27 13:20:00,35.96,35.99,35.94,35.99,28155.0,33.1081,33.1357,33.0896,33.1357,28155.0
2022-06-27 13:25:00,35.98,35.99,35.96,35.98,29439.0,33.1265,33.1357,33.1081,33.1265,29439.0
2022-06-27 13:30:00,35.97,35.98,35.95,35.96,24899.0,33.1173,33.1265,33.0988,33.1081,24899.0
2022-06-27 13:35:00,35.97,36.0,35.96,36.0,26872.0,33.1173,33.1449,33.1081,33.1449,26872.0
2022-06-27 13:40:00,36.0,36.01,35.95,36.0,56413.0,33.1449,33.1541,33.0988,33.1449,56413.0
2022-06-27 13:45:00,36.0,36.0,35.95,35.97,45389.0,33.1449,33.1449,33.0988,33.1173,45389.0
2022-06-27 13:50:00,35.97,36.01,35.96,36.0,38363.0,33.1173,33.1541,33.1081,33.1449,38363.0
2022-06-27 13:55:00,36.0,36.01,35.97,35.98,43824.0,33.1449,33.1541,33.1173,33.1265,43824.0
2022-06-27 14:00:00,35.97,35.99,35.93,35.98,41393.0,33.1173,33.1357,33.0804,33.1265,41393.0
2022-06-27 14:05:00,35.98,35.99,35.94,35.95,34873.0,33.1265,33.1357,33.0896,33.0988,34873.0
2022-06-27 14:10:00,35.95,35.96,35.9,35.92,37062.0,33.0988,33.1081,33.0528,33.0712,37062.0
2022-06-27 14:15:00,35.93,35.95,35.91,35.94,47892.0,33.0804,33.0988,33.062,33.0896,47892.0
2022-06-27 14:20:00,35.94,35.95,35.93,35.95,26614.0,33.0896,33.0988,33.0804,33.0988,26614.0
2022-06-27 14:25:00,35.95,35.96,35.92,35.93,39199.0,33.0988,33.1081,33.0712,33.0804,39199.0
2022-06-27 14:30:00,35.93,35.96,35.9,35.95,45016.0,33.0804,33.1081,33.0528,33.0988,45016.0
2022-06-27 14:35:00,35.95,35.98,35.94,35.97,70295.0,33.0988,33.1265,33.0896,33.1173,70295.0
2022-06-27 14:40:00,35.97,35.97,35.9,35.91,35278.0,33.1173,33.1173,33.0528,33.062,35278.0
2022-06-27 14:45:00,35.91,35.93,35.88,35.92,35708.0,33.062,33.0804,33.0344,33.0712,35708.0
2022-06-27 14:50:00,35.91,35.95,35.9,35.94,20675.0,33.062,33.0988,33.0528,33.0896,20675.0
2022-06-27 14:55:00,35.94,35.95,35.92,35.94,55122.0,33.0896,33.0988,33.0712,33.0896,55122.0
2022-06-27 15:00:00,35.94,35.94,35.88,35.89,61379.0,33.0896,33.0896,33.0344,33.0436,61379.0
2022-06-27 15:05:00,35.88,35.94,35.85,35.94,28103.0,33.0344,33.0896,33.0068,33.0896,28103.0
2022-06-27 15:10:00,35.94,35.99,35.94,35.98,38427.0,33.0896,33.1357,33.0896,33.1265,38427.0
2022-06-27 15:15:00,35.99,36.0,35.97,36.0,42403.0,33.1357,33.1449,33.1173,33.1449,42403.0
2022-06-27 15:20:00,35.99,36.0,35.95,35.98,47218.0,33.1357,33.1449,33.0988,33.1265,47218.0
2022-06-27 15:25:00,35.98,36.02,35.98,36.02,39227.0,33.1265,33.1633,33.1265,33.1633,39227.0
2022-06-27 15:30:00,36.01,36.02,35.98,36.0,48874.0,33.1541,33.1633,33.1265,33.1449,48874.0
2022-06-27 15:35:00,36.0,36.0,35.94,35.98,86442.0,33.1449,33.1449,33.0896,33.1265,86442.0
2022-06-27 15:40:00,35.97,35.98,35.89,35.95,157331.0,33.1173,33.1265,33.0436,33.0988,157331.0
2022-06-27 15:45:00,35.95,35.97,35.92,35.94,186921.0,33.0988,33.1173,33.0712,33.0896,186921.0
2022-06-27 15:50:00,35.93,35.93,35.83,35.88,324805.0,33.0804,33.0804,32.9884,33.0344,324805.0
2022-06-27 15:55:00,35.88,35.9,35.84,35.9,651090.0,33.0344,33.0528,32.9976,33.0528,651090.0
2022-06-28 09:30:00,35.96,36.04,35.81,35.89,206270.0,33.1081,33.1817,32.9699,33.0436,206270.0
2022-06-28 09:35:00,35.89,36.08,35.88,36.0,176914.0,33.0436,33.2185,33.0344,33.1449,176914.0
2022-06-28 09:40:00,36.0,36.02,35.91,36.02,101540.0,33.1449,33.1633,33.062,33.1633,101540.0
2022-06-28 09:45:00,36.02,36.11,35.99,36.08,93307.0,33.1633,33.2462,33.1357,33.2185,93307.0
2022-06-28 09:50:00,36.08,36.16,36.06,36.16,45915.0,33.2185,33.2922,33.2001,33.2922,45915.0
2022-06-28 09:55:00,36.16,36.2,36.14,36.19,78916.0,33.2922,33.329,33.2738,33.3198,78916.0
2022-06-28 10:00:00,36.2,36.28,36.19,36.23,163254.0,33.329,33.4027,33.3198,33.3566,163254.0
2022-06-28 10:05:00,36.23,36.23,36.08,36.15,72877.0,33.3566,33.3566,33.2185,33.283,72877.0
2022-06-28 10:10:00,36.15,36.27,36.14,36.24,79294.0,33.283,33.3935,33.2738,33.3658,79294.0
2022-06-28 10:15:00,36.24,36.33,36.23,36.3,140716.0,33.3658,33.4487,33.3566,33.4211,140716.0
2022-06-28 10:20:00,36.3,36.31,36.26,36.26,122806.0,33.4211,33.4303,33.3843,33.3843,122806.0
2022-06-28 10:25:00,36.26,36.26,36.17,36.18,68166.0,33.3843,33.3843,33.3014,33.3106,68166.0
2022-06-28 10:30:00,36.18,36.21,36.12,36.2,58037.0,33.3106,33.3382,33.2554,33.329,58037.0
2022-06-28 10:35:00,36.2,36.2,36.14,36.15,42143.0,33.329,33.329,33.2738,33.283,42143.0
2022-06-28 10:40:00,36.15,36.18,36.14,36.16,43598.0,33.283,33.3106,33.2738,33.2922,43598.0
2022-06-28 10:45:00,36.16,36.17,36.06,36.08,47861.0,33.2922,33.3014,33.2001,33.2185,47861.0
2022-06-28 10:50:00,36.07,36.07,36.0,36.04,41872.0,33.2093,33.2093,33.1449,33.1817,41872.0
2022-06-28 10:55:00,36.04,36.1,36.03,36.08,46529.0,33.1817,33.2369,33.1725,33.2185,46529.0
2022-06-28 11:00:00,36.08,36.09,36.05,36.05,36588.0,33.2185,33.2277,33.1909,33.1909,36588.0
2022-06-28 11:05:00,36.05,36.08,36.02,36.08,115302.0,33.1909,33.2185,33.1633,33.2185,115302.0
2022-06-28 11:10:00,36.08,36.11,36.04,36.07,49172.0,33.2185,33.2462,33.1817,33.2093,49172.0
2022-06-28 11:15:00,36.07,36.12,36.06,36.11,49205.0,33.2093,33.2554,33.2001,33.2462,49205.0
2022-06-28 11:20:00,36.11,36.12,36.09,36.11,23378.0,33.2462,33.2554,33.2277,33.2462,23378.0
2022-06-28 11:25:00,36.09,36.1,35.97,35.98,48581.0,33.2277,33.2369,33.1173,33.1265,48581.0
2022-06-28 11:30:00,35.98,35.98,35.94,35.95,29568.0,33.1265,33.1265,33.0896,33.0988,29568.0
2022-06-28 11:35:00,35.95,36.02,35.95,35.98,64029.0,33.0988,33.1633,33.0988,33.1265,64029.0
2022-06-28 11:40:00,35.98,36.0,35.94,35.95,57042.0,33.1265,33.1449,33.0896,33.0988,57042.0
2022-06-28 11:45:00,35.96,35.97,35.91,35.95,35671.0,33.1081,33.1173,33.062,33.0988,35671.0
2022-06-28 11:50:00,35.95,35.95,35.91,35.92,36615.0,33.0988,33.0988,33.062,33.0712,36615.0
2022-06-28 11:55:00,35.92,35.92,35.86,35.89,55428.0,33.0712,33.0712,33.016,33.0436,55428.0
2022-06-28 12:00:00,35.89,35.92,35.8,35.81,47364.0,33.0436,33.0712,32.9607,32.9699,47364.0
2022-06-28 12:05:00,35.81,35.89,35.81,35.89,33487.0,32.9699,33.0436,32.9699,33.0436,33487.0
2022-06-28 12:10:00,35.89,35.9,35.86,35.88,15782.0,33.0436,33.0528,33.016,33.0344,15782.0
2022-06-28 12:15:00,35.88,35.88,35.83,35.86,31118.0,33.0344,33.0344,32.9884,33.016,31118.0
2022-06-28 12:20:00,35.86,35.9,35.85,35.89,26549.0,33.016,33.0528,33.0068,33.0436,26549.0
2022-06-28 12:25:00,35.89,35.94,35.88,35.93,28124.0,33.0436,33.0896,33.0344,33.0804,28124.0
2022-06-28 12:30:00,35.93,35.93,35.87,35.88,24892.0,33.0804,33.0804,33.0252,33.0344,24892.0
2022-06-28 12:35:00,35.87,35.9,35.87,35.89,10695.0,33.0252,33.0528,33.0252,33.0436,10695.0
2022-06-28 12:40:00,35.9,35.91,35.88,35.91,17937.0,33.0528,33.062,33.0344,33.062,17937.0
2022-06-28 12:45:00,35.9,35.93,35.88,35.89,23811.0,33.0528,33.0804,33.0344,33.0436,23811.0
2022-06-28 12:50:00,35.89,35.92,35.87,35.91,26258.0,33.0436,33.0712,33.0252,33.062,26258.0
2022-06-28 12:55:00,35.9,35.93,35.88,35.91,42579.0,33.0528,33.0804,33.0344,33.062,42579.0
2022-06-28 13:00:00,35.91,35.93,35.86,35.89,58525.0,33.062,33.0804,33.016,33.0436,58525.0
2022-06-28 13:05:00,35.89,35.89,35.8,35.8,37444.0,33.0436,33.0436,32.9607,32.9607,37444.0
2022-06-28 13:10:00,35.8,35.83,35.77,35.8,36234.0,32.9607,32.9884,32.9331,32.9607,36234.0
2022-06-28 13:15:00,35.8,35.82,35.78,35.8,17093.0,32.9607,32.9792,32.9423,32.9607,17093.0
2022-06-28 13:20:00,35.8,35.81,35.78,35.8,22939.0,32.9607,32.9699,32.9423,32.9607,22939.0
2022-06-28 13:25:00,35.8,35.86,35.78,35.86,37175.0,32.9607,33.016,32.9423,33.016,37175.0
2022-06-28 13:30:00,35.86,35.86,35.83,35.86,64673.0,33.016,33.016,32.9884,33.016,64673.0
2022-06-28 13:35:00,35.85,35.86,35.78,35.82,36731.0,33.0068,33.016,32.9423,32.9792,36731.0
2022-06-28 13:40:00,35.81,35.85,35.8,35.83,29946.0,32.9699,33.0068,32.9607,32.9884,29946.0
2022-06-28 13:45:00,35.83,35.85,35.81,35.84,39582.0,32.9884,33.0068,32.9699,32.9976,39582.0
2022-06-28 13:50:00,35.84,35.86,35.81,35.83,70648.0,32.9976,33.016,32.9699,32.9884,70648.0
2022-06-28 13:55:00,35.82,35.84,35.81,35.83,19748.0,32.9792,32.9976,32.9699,32.9884,19748.0
2022-06-28 14:00:00,35.82,35.89,35.81,35.87,48802.0,32.9792,33.0436,32.9699,33.0252,48802.0
2022-06-28 14:05:00,35.86,35.87,35.82,35.83,29154.0,33.016,33.0252,32.9792,32.9884,29154.0
2022-06-28 14:10:00,35.82,35.84,35.76,35.77,34247.0,32.9792,32.9976,32.9239,32.9331,34247.0
2022-06-28 14:15:00,35.76,35.77,35.71,35.73,42832.0,32.9239,32.9331,32.8779,32.8963,42832.0
2022-06-28 14:20:00,35.72,35.73,35.7,35.7,15446.0,32.8871,32.8963,32.8687,32.8687,15446.0
2022-06-28 14:25:00,35.7,35.73,35.69,35.73,27294.0,32.8687,32.8963,32.8595,32.8963,27294.0
2022-06-28 14:30:00,35.72,35.72,35.66,35.68,20834.0,32.8871,32.8871,32.8318,32.8503,20834.0
2022-06-28 14:35:00,35.67,35.68,35.61,35.62,27148.0,32.8411,32.8503,32.7858,32.795,27148.0
2022-06-28 14:40:00,35.61,35.64,35.59,35.64,27182.0,32.7858,32.8134,32.7674,32.8134,27182.0
2022-06-28 14:45:00,35.64,35.68,35.63,35.66,28128.0,32.8134,32.8503,32.8042,32.8318,28128.0
2022-06-28 14:50:00,35.66,35.67,35.63,35.64,29927.0,32.8318,32.8411,32.8042,32.8134,29927.0
2022-06-28 14:55:00,35.64,35.65,35.61,35.64,28168.0,32.8134,32.8226,32.7858,32.8134,28168.0
2022-06-28 15:00:00,35.64,35.66,35.57,35.58,32021.0,32.8134,32.8318,32.749,32.7582,32021.0
2022-06-28 15:05:00,35.58,35.6,35.56,35.59,36019.0,32.7582,32.7766,32.7398,32.7674,36019.0
2022-06-28 15:10:00,35.59,35.61,35.56,35.59,48432.0,32.7674,32.7858,32.7398,32.7674,48432.0
2022-06-28 15:15:00,35.59,35.61,35.58,35.61,24530.0,32.7674,32.7858,32.7582,32.7858,24530.0
2022-06-28 15:20:00,35.6,35.61,35.55,35.59,65647.0,32.7766,32.7858,32.7306,32.7674,65647.0
2022-06-28 15:25:00,35.59,35.6,35.54,35.55,45677.0,32.7674,32.7766,32.7214,32.7306,45677.0
2022-06-28 15:30:00,35.55,35.56,35.49,35.51,78911.0,32.7306,32.7398,32.6753,32.6937,78911.0
2022-06-28 15:35:00,35.51,35.56,35.49,35.55,76549.0,32.6937,32.7398,32.6753,32.7306,76549.0
2022-06-28 15:40:00,35.55,35.55,35.5,35.52,70881.0,32.7306,32.7306,32.6845,32.7029,70881.0
2022-06-28 15:45:00,35.52,35.55,35.49,35.55,92422.0,32.7029,32.7306,32.6753,32.7306,92422.0
2022-06-28 15:50:00,35.54,35.57,35.49,35.57,235618.0,32.7214,32.749,32.6753,32.749,235618.0
2022-06-28 15:55:00,35.56,35.56,35.49,35.51,646531.0,32.7398,32.7398,32.6753,32.6937,646531.0
2022-06-29 09:30:00,35.66,35.81,35.57,35.65,84519.0,32.8318,32.9699,32.749,32.8226,84519.0
2022-06-29 09:35:00,35.65,35.7,35.59,35.62,35028.0,32.8226,32.8687,32.7674,32.795,35028.0
2022-06-29 09:40:00,35.61,35.75,35.59,35.66,125428.0,32.7858,32.9147,32.7674,32.8318,125428.0
2022-06-29 09:45:00,35.66,35.66,35.52,35.53,25078.0,32.8318,32.8318,32.7029,32.7122,25078.0
2022-06-29 09:50:00,35.54,35.68,35.53,35.67,36998.0,32.7214,32.8503,32.7122,32.8411,36998.0
2022-06-29 09:55:00,35.67,35.68,35.62,35.66,55516.0,32.8411,32.8503,32.795,32.8318,55516.0
2022-06-29 10:00:00,35.66,35.73,35.65,35.66,37375.0,32.8318,32.8963,32.8226,32.8318,37375.0
2022-06-29 10:05:00,35.67,35.72,35.61,35.7,48140.0,32.8411,32.8871,32.7858,32.8687,48140.0
2022-06-29 10:10:00,35.69,35.77,35.68,35.72,27822.0,32.8595,32.9331,32.8503,32.8871,27822.0
2022-06-29 10:15:00,35.71,35.73,35.61,35.62,57212.0,32.8779,32.8963,32.7858,32.795,57212.0
2022-06-29 10:20:00,35.62,35.68,35.61,35.66,39208.0,32.795,32.8503,32.7858,32.8318,39208.0
2022-06-29 10:25:00,35.66,35.71,35.65,35.68,58060.0,32.8318,32.8779,32.8226,32.8503,58060.0
2022-06-29 10:30:00,35.68,35.73,35.66,35.69,133717.0,32.8503,32.8963,32.8318,32.8595,133717.0
2022-06-29 10:35:00,35.69,35.72,35.6,35.67,81003.0,32.8595,32.8871,32.7766,32.8411,81003.0
2022-06-29 10:40:00,35.68,35.71,35.65,35.69,30598.0,32.8503,32.8779,32.8226,32.8595,30598.0
2022-06-29 10:45:00,35.69,35.76,35.68,35.76,65154.0,32.8595,32.9239,32.8503,32.9239,65154.0
2022-06-29 10:50:00,35.76,35.78,35.7,35.7,55067.0,32.9239,32.9423,32.8687,32.8687,55067.0
2022-06-29 10:55:00,35.71,35.78,35.69,35.72,37720.0,32.8779,32.9423,32.8595,32.8871,37720.0
2022-06-29 11:00:00,35.73,35.76,35.7,35.71,29636.0,32.8963,32.9239,32.8687,32.8779,29636.0
2022-06-29 11:05:00,35.72,35.8,35.7,35.78,48855.0,32.8871,32.9607,32.8687,32.9423,48855.0
2022-06-29 11:10:00,35.78,35.81,35.78,35.79,18411.0,32.9423,32.9699,32.9423,32.9515,18411.0
2022-06-29 11:15:00,35.79,35.82,35.77,35.8,26292.0,32.9515,32.9792,32.9331,32.9607,26292.0
2022-06-29 11:20:00,35.8,35.81,35.72,35.73,75717.0,32.9607,32.9699,32.8871,32.8963,75717.0
2022-06-29 11:25:00,35.74,35.83,35.73,35.79,43965.0,32.9055,32.9884,32.8963,32.9515,43965.0
2022-06-29 11:30:00,35.79,35.83,35.77,35.83,29971.0,32.9515,32.9884,32.9331,32.9884,29971.0
2022-06-29 11:35:00,35.82,35.87,35.82,35.84,22413.0,32.9792,33.0252,32.9792,32.9976,22413.0
2022-06-29 11:40:00,35.84,35.87,35.76,35.77,39206.0,32.9976,33.0252,32.9239,32.9331,39206.0
2022-06-29 11:45:00,35.76,35.81,35.74,35.81,42192.0,32.9239,32.9699,32.9055,32.9699,42192.0
2022-06-29 11:50:00,35.8,35.87,35.8,35.82,54259.0,32.9607,33.0252,32.9607,32.9792,54259.0
2022-06-29 11:55:00,35.81,35.82,35.75,35.79,44832.0,32.9699,32.9792,32.9147,32.9515,44832.0
2022-06-29 12:00:00,35.79,35.79,35.73,35.77,14744.0,32.9515,32.9515,32.8963,32.9331,14744.0
2022-06-29 12:05:00,35.76,35.79,35.75,35.77,22874.0,32.9239,32.9515,32.9147,32.9331,22874.0
2022-06-29 12:10:00,35.77,35.8,35.73,35.77,52016.0,32.9331,32.9607,32.8963,32.9331,52016.0
2022-06-29 12:15:00,35.77,35.78,35.7,35.73,32212.0,32.9331,32.9423,32.8687,32.8963,32212.0
2022-06-29 12:20:00,35.73,35.76,35.71,35.71,16640.0,32.8963,32.9239,32.8779,32.8779,16640.0
2022-06-29 12:25:00,35.7,35.71,35.66,35.69,53668.0,32.8687,32.8779,32.8318,32.8595,53668.0
2022-06-29 12:30:00,35.69,35.76,35.69,35.76,25937.0,32.8595,32.9239,32.8595,32.9239,25937.0
2022-06-29 12:35:00,35.76,35.84,35.75,35.83,51412.0,32.9239,32.9976,32.9147,32.9884,51412.0
2022-06-29 12:40:00,35.82,35.83,35.76,35.76,64520.0,32.9792,32.9884,32.9239,32.9239,64520.0
2022-06-29 12:45:00,35.77,35.79,35.73,35.74,27328.0,32.9331,32.9515,32.8963,32.9055,27328.0
2022-06-29 12:50:00,35.75,35.77,35.74,35.75,28758.0,32.9147,32.9331,32.9055,32.9147,28758.0
2022-06-29 12:55:00,35.74,35.76,35.73,35.75,20457.0,32.9055,32.9239,32.8963,32.9147,20457.0
2022-06-29 13:00:00,35.74,35.75,35.72,35.73,18900.0,32.9055,32.9147,32.8871,32.8963,18900.0
2022-06-29 13:05:00,35.73,35.82,35.71,35.82,26010.0,32.8963,32.9792,32.8779,32.9792,26010.0
2022-06-29 13:10:00,35.82,35.84,35.73,35.73,32873.0,32.9792,32.9976,32.8963,32.8963,32873.0
2022-06-29 13:15:00,35.74,35.74,35.71,35.73,18464.0,32.9055,32.9055,32.8779,32.8963,18464.0
2022-06-29 13:20:00,35.73,35.74,35.72,35.73,10351.0,32.8963,32.9055,32.8871,32.8963,10351.0
2022-06-29 13:25:00,35.73,35.74,35.69,35.73,110680.0,32.8963,32.9055,32.8595,32.8963,110680.0
2022-06-29 13:30:00,35.73,35.74,35.69,35.7,47824.0,32.8963,32.9055,32.8595,32.8687,47824.0
2022-06-29 13:35:00,35.7,35.75,35.7,35.73,30970.0,32.8687,32.9147,32.8687,32.8963,30970.0
2022-06-29 13:40:00,35.73,35.81,35.73,35.8,237031.0,32.8963,32.9699,32.8963,32.9607,237031.0
2022-06-29 13:45:00,35.81,35.84,35.8,35.83,164071.0,32.9699,32.9976,32.9607,32.9884,164071.0
2022-06-29 13:50:00,35.83,35.87,35.8,35.84,63661.0,32.9884,33.0252,32.9607,32.9976,63661.0
2022-06-29 13:55:00,35.84,35.89,35.84,35.89,20501.0,32.9976,33.0436,32.9976,33.0436,20501.0
2022-06-29 14:00:00,35.89,35.96,35.88,35.93,53872.0,33.0436,33.1081,33.0344,33.0804,53872.0
2022-06-29 14:05:00,35.93,35.94,35.91,35.92,26735.0,33.0804,33.0896,33.062,33.0712,26735.0
2022-06-29 14:10:00,35.92,35.94,35.9,35.91,54697.0,33.0712,33.0896,33.0528,33.062,54697.0
2022-06-29 14:15:00,35.92,35.92,35.89,35.9,39967.0,33.0712,33.0712,33.0436,33.0528,39967.0
2022-06-29 14:20:00,35.89,35.9,35.83,35.85,50472.0,33.0436,33.0528,32.9884,33.0068,50472.0
2022-06-29 14:25:00,35.85,35.92,35.84,35.91,42243.0,33.0068,33.0712,32.9976,33.062,42243.0
2022-06-29 14:30:00,35.91,35.92,35.88,35.9,20416.0,33.062,33.0712,33.0344,33.0528,20416.0
2022-06-29 14:35:00,35.9,35.9,35.85,35.86,28430.0,33.0528,33.0528,33.0068,33.016,28430.0
2022-06-29 14:40:00,35.86,35.87,35.81,35.84,48835.0,33.016,33.0252,32.9699,32.9976,48835.0
2022-06-29 14:45:00,35.85,35.85,35.81,35.83,37883.0,33.0068,33.0068,32.9699,32.9884,37883.0
2022-06-29 14:50:00,35.83,35.86,35.82,35.83,51707.0,32.9884,33.016,32.9792,32.9884,51707.0
2022-06-29 14:55:00,35.83,35.83,35.8,35.8,37538.0,32.9884,32.9884,32.9607,32.9607,37538.0
2022-06-29 15:00:00,35.8,35.81,35.75,35.77,47458.0,32.9607,32.9699,32.9147,32.9331,47458.0
2022-06-29 15:05:00,35.78,35.8,35.77,35.8,37558.0,32.9423,32.9607,32.9331,32.9607,37558.0
2022-06-29 15:10:00,35.79,35.8,35.76,35.79,40012.0,32.9515,32.9607,32.9239,32.9515,40012.0
2022-06-29 15:15:00,35.79,35.87,35.78,35.82,71589.0,32.9515,33.0252,32.9423,32.9792,71589.0
2022-06-29 15:20:00,35.83,35.83,35.76,35.76,86033.0,32.9884,32.9884,32.9239,32.9239,86033.0
2022-06-29 15:25:00,35.76,35.81,35.74,35.8,79173.0,32.9239,32.9699,32.9055,32.9607,79173.0
2022-06-29 15:30:00,35.8,35.81,35.7,35.72,123979.0,32.9607,32.9699,32.8687,32.8871,123979.0
2022-06-29 15:35:00,35.71,35.74,35.69,35.7,112229.0,32.8779,32.9055,32.8595,32.8687,112229.0
2022-06-29 15:40:00,35.7,35.75,35.7,35.73,118000.0,32.8687,32.9147,32.8687,32.8963,118000.0
2022-06-29 15:45:00,35.74,35.78,35.73,35.76,187040.0,32.9055,32.9423,32.8963,32.9239,187040.0
2022-06-29 15:50:00,35.76,35.83,35.65,35.69,342250.0,32.9239,32.9884,32.8226,32.8595,342250.0
2022-06-29 15:55:00,35.69,35.74,35.66,35.68,736878.0,32.8595,32.9055,32.8318,32.8503,736878.0
2022-06-30 09:30:00,35.15,35.36,35.09,35.09,137186.0,32.5338,32.7281,32.4782,32.4782,137186.0
2022-06-30 09:35:00,35.07,35.2,35.06,35.17,67779.0,32.4597,32.58,32.4505,32.5523,67779.0
2022-06-30 09:40:00,35.15,35.3,35.14,35.26,46629.0,32.5338,32.6726,32.5245,32.6356,46629.0
2022-06-30 09:45:00,35.26,35.35,35.24,35.26,46670.0,32.6356,32.7189,32.6171,32.6356,46670.0
2022-06-30 09:50:00,35.26,35.28,35.22,35.24,85751.0,32.6356,32.6541,32.5985,32.6171,85751.0
2022-06-30 09:55:00,35.23,35.26,35.18,35.22,113232.0,32.6078,32.6356,32.5615,32.5985,113232.0
2022-06-30 10:00:00,35.22,35.24,35.17,35.2,66457.0,32.5985,32.6171,32.5523,32.58,66457.0
2022-06-30 10:05:00,35.19,35.3,35.18,35.29,58483.0,32.5708,32.6726,32.5615,32.6633,58483.0
2022-06-30 10:10:00,35.3,35.34,35.26,35.3,41933.0,32.6726,32.7096,32.6356,32.6726,41933.0
2022-06-30 10:15:00,35.31,35.36,35.27,35.29,31002.0,32.6818,32.7281,32.6448,32.6633,31002.0
2022-06-30 10:20:00,35.28,35.3,35.22,35.23,30461.0,32.6541,32.6726,32.5985,32.6078,30461.0
2022-06-30 10:25:00,35.22,35.29,35.2,35.27,54194.0,32.5985,32.6633,32.58,32.6448,54194.0
2022-06-30 10:30:00,35.27,35.36,35.25,35.31,61540.0,32.6448,32.7281,32.6263,32.6818,61540.0
2022-06-30 10:35:00,35.3,35.31,35.24,35.26,34318.0,32.6726,32.6818,32.6171,32.6356,34318.0
2022-06-30 10:40:00,35.26,35.31,35.26,35.29,28421.0,32.6356,32.6818,32.6356,32.6633,28421.0
2022-06-30 10:45:00,35.28,35.33,35.28,35.33,37280.0,32.6541,32.7004,32.6541,32.7004,37280.0
2022-06-30 10:50:00,35.33,35.42,35.33,35.37,89803.0,32.7004,32.7837,32.7004,32.7374,89803.0
2022-06-30 10:55:00,35.38,35.45,35.36,35.42,76446.0,32.7466,32.8114,32.7281,32.7837,76446.0
2022-06-30 11:00:00,35.41,35.43,35.34,35.34,26385.0,32.7744,32.7929,32.7096,32.7096,26385.0
2022-06-30 11:05:00,35.35,35.37,35.32,35.37,41133.0,32.7189,32.7374,32.6911,32.7374,41133.0
2022-06-30 11:10:00,35.37,35.37,35.31,35.34,43473.0,32.7374,32.7374,32.6818,32.7096,43473.0
2022-06-30 11:15:00,35.33,35.34,35.27,35.28,27557.0,32.7004,32.7096,32.6448,32.6541,27557.0
2022-06-30 11:20:00,35.27,35.3,35.23,35.27,24740.0,32.6448,32.6726,32.6078,32.6448,24740.0
2022-06-30 11:25:00,35.28,35.32,35.27,35.29,29486.0,32.6541,32.6911,32.6448,32.6633,29486.0
2022-06-30 11:30:00,35.29,35.34,35.28,35.3,53700.0,32.6633,32.7096,32.6541,32.6726,53700.0
2022-06-30 11:35:00,35.3,35.31,35.28,35.3,15258.0,32.6726,32.6818,32.6541,32.6726,15258.0
2022-06-30 11:40:00,35.3,35.36,35.29,35.34,60455.0,32.6726,32.7281,32.6633,32.7096,60455.0
2022-06-30 11:45:00,35.34,35.44,35.34,35.41,59844.0,32.7096,32.8022,32.7096,32.7744,59844.0
2022-06-30 11:50:00,35.41,35.5,35.41,35.5,50183.0,32.7744,32.8577,32.7744,32.8577,50183.0
2022-06-30 11:55:00,35.5,35.58,35.48,35.57,57378.0,32.8577,32.9317,32.8392,32.9225,57378.0
2022-06-30 12:00:00,35.57,35.6,35.52,35.53,55875.0,32.9225,32.9503,32.8762,32.8855,55875.0
2022-06-30 12:05:00,35.54,35.54,35.41,35.41,35378.0,32.8947,32.8947,32.7744,32.7744,35378.0
2022-06-30 12:10:00,35.41,35.47,35.4,35.46,29589.0,32.7744,32.8299,32.7651,32.8207,29589.0
2022-06-30 12:15:00,35.47,35.49,35.44,35.48,24096.0,32.8299,32.8484,32.8022,32.8392,24096.0
2022-06-30 12:20:00,35.48,35.54,35.46,35.54,45939.0,32.8392,32.8947,32.8207,32.8947,45939.0
2022-06-30 12:25:00,35.54,35.57,35.53,35.54,44809.0,32.8947,32.9225,32.8855,32.8947,44809.0
2022-06-30 12:30:00,35.54,35.58,35.53,35.53,46141.0,32.8947,32.9317,32.8855,32.8855,46141.0
2022-06-30 12:35:00,35.54,35.54,35.5,35.52,29511.0,32.8947,32.8947,32.8577,32.8762,29511.0
2022-06-30 12:40:00,35.53,35.54,35.49,35.54,58135.0,32.8855,32.8947,32.8484,32.8947,58135.0
2022-06-30 12:45:00,35.54,35.55,35.51,35.52,22114.0,32.8947,32.904,32.867,32.8762,22114.0
2022-06-30 12:50:00,35.52,35.53,35.48,35.52,34268.0,32.8762,32.8855,32.8392,32.8762,34268.0
2022-06-30 12:55:00,35.52,35.55,35.51,35.54,19353.0,32.8762,32.904,32.867,32.8947,19353.0
2022-06-30 13:00:00,35.54,35.58,35.53,35.56,13152.0,32.8947,32.9317,32.8855,32.9132,13152.0
2022-06-30 13:05:00,35.55,35.56,35.5,35.5,33935.0,32.904,32.9132,32.8577,32.8577,33935.0
2022-06-30 13:10:00,35.49,35.5,35.41,35.41,25114.0,32.8484,32.8577,32.7744,32.7744,25114.0
2022-06-30 13:15:00,35.41,35.44,35.41,35.44,18186.0,32.7744,32.8022,32.7744,32.8022,18186.0
2022-06-30 13:20:00,35.44,35.51,35.44,35.51,38342.0,32.8022,32.867,32.8022,32.867,38342.0
2022-06-30 13:25:00,35.5,35.53,35.49,35.52,25991.0,32.8577,32.8855,32.8484,32.8762,25991.0
2022-06-30 13:30:00,35.53,35.57,35.52,35.57,41296.0,32.8855,32.9225,32.8762,32.9225,41296.0
2022-06-30 13:35:00,35.57,35.6,35.55,35.55,68850.0,32.9225,32.9503,32.904,32.904,68850.0
2022-06-30 13:40:00,35.56,35.6,35.49,35.49,36426.0,32.9132,32.9503,32.8484,32.8484,36426.0
2022-06-30 13:45:00,35.5,35.58,35.47,35.58,202057.0,32.8577,32.9317,32.8299,32.9317,202057.0
2022-06-30 13:50:00,35.58,35.62,35.57,35.59,34892.0,32.9317,32.9688,32.9225,32.941,34892.0
2022-06-30 13:55:00,35.58,35.58,35.55,35.56,43790.0,32.9317,32.9317,32.904,32.9132,43790.0
2022-06-30 14:00:00,35.57,35.6,35.56,35.59,49406.0,32.9225,32.9503,32.9132,32.941,49406.0
2022-06-30 14:05:00,35.59,35.61,35.52,35.55,49180.0,32.941,32.9595,32.8762,32.904,49180.0
2022-06-30 14:10:00,35.55,35.57,35.51,35.52,38199.0,32.904,32.9225,32.867,32.8762,38199.0
2022-06-30 14:15:00,35.51,35.54,35.49,35.51,31223.0,32.867,32.8947,32.8484,32.867,31223.0
2022-06-30 14:20:00,35.51,35.52,35.44,35.44,38504.0,32.867,32.8762,32.8022,32.8022,38504.0
2022-06-30 14:25:00,35.44,35.47,35.4,35.45,63405.0,32.8022,32.8299,32.7651,32.8114,63405.0
2022-06-30 14:30:00,35.46,35.5,35.45,35.47,64670.0,32.8207,32.8577,32.8114,32.8299,64670.0
2022-06-30 14:35:00,35.47,35.49,35.46,35.49,30874.0,32.8299,32.8484,32.8207,32.8484,30874.0
2022-06-30 14:40:00,35.48,35.49,35.36,35.4,52874.0,32.8392,32.8484,32.7281,32.7651,52874.0
2022-06-30 14:45:00,35.39,35.43,35.37,35.39,37736.0,32.7559,32.7929,32.7374,32.7559,37736.0
2022-06-30 14:50:00,35.39,35.4,35.32,35.35,50721.0,32.7559,32.7651,32.6911,32.7189,50721.0
2022-06-30 14:55:00,35.35,35.4,35.34,35.39,31916.0,32.7189,32.7651,32.7096,32.7559,31916.0
2022-06-30 15:00:00,35.39,35.41,35.37,35.41,57791.0,32.7559,32.7744,32.7374,32.7744,57791.0
2022-06-30 15:05:00,35.41,35.41,35.31,35.33,97189.0,32.7744,32.7744,32.6818,32.7004,97189.0
2022-06-30 15:10:00,35.33,35.36,35.33,35.35,41099.0,32.7004,32.7281,32.7004,32.7189,41099.0
2022-06-30 15:15:00,35.34,35.34,35.27,35.27,59157.0,32.7096,32.7096,32.6448,32.6448,59157.0
2022-06-30 15:20:00,35.27,35.34,35.26,35.34,42747.0,32.6448,32.7096,32.6356,32.7096,42747.0
2022-06-30 15:25:00,35.34,35.43,35.33,35.43,105693.0,32.7096,32.7929,32.7004,32.7929,105693.0
2022-06-30 15:30:00,35.43,35.48,35.39,35.45,248511.0,32.7929,32.8392,32.7559,32.8114,248511.0
2022-06-30 15:35:00,35.45,35.52,35.42,35.47,136609.0,32.8114,32.8762,32.7837,32.8299,136609.0
2022-06-30 15:40:00,35.46,35.48,35.33,35.35,231614.0,32.8207,32.8392,32.7004,32.7189,231614.0
2022-06-30 15:45:00,35.34,35.46,35.34,35.41,166989.0,32.7096,32.8207,32.7096,32.7744,166989.0
2022-06-30 15:50:00,35.41,35.45,35.26,35.29,347364.0,32.7744,32.8114,32.6356,32.6633,347364.0
2022-06-30 15:55:00,35.28,35.4,35.26,35.39,720008.0,32.6541,32.7651,32.6356,32.7559,720008.0
2022-07-01 09:30:00,35.22,35.38,35.04,35.37,122156.0,32.5985,32.7466,32.4319,32.7374,122156.0
2022-07-01 09:35:00,35.36,35.5,35.3,35.46,80297.0,32.7281,32.8577,32.6726,32.8207,80297.0
2022-07-01 09:40:00,35.46,35.58,35.43,35.53,97748.0,32.8207,32.9317,32.7929,32.8855,97748.0
2022-07-01 09:45:00,35.52,35.56,35.49,35.52,75632.0,32.8762,32.9132,32.8484,32.8762,75632.0
2022-07-01 09:50:00,35.52,35.58,35.51,35.56,45315.0,32.8762,32.9317,32.867,32.9132,45315.0
2022-07-01 09:55:00,35.55,35.63,35.53,35.55,49390.0,32.904,32.978,32.8855,32.904,49390.0
2022-07-01 10:00:00,35.56,35.59,35.45,35.48,68763.0,32.9132,32.941,32.8114,32.8392,68763.0
2022-07-01 10:05:00,35.48,35.58,35.46,35.49,61903.0,32.8392,32.9317,32.8207,32.8484,61903.0
2022-07-01 10:10:00,35.49,35.51,35.32,35.32,41917.0,32.8484,32.867,32.6911,32.6911,41917.0
2022-07-01 10:15:00,35.32,35.43,35.31,35.43,51422.0,32.6911,32.7929,32.6818,32.7929,51422.0
2022-07-01 10:20:00,35.42,35.43,35.36,35.41,56793.0,32.7837,32.7929,32.7281,32.7744,56793.0
2022-07-01 10:25:00,35.41,35.53,35.38,35.5,34153.0,32.7744,32.8855,32.7466,32.8577,34153.0
2022-07-01 10:30:00,35.5,35.51,35.44,35.51,65262.0,32.8577,32.867,32.8022,32.867,65262.0
2022-07-01 10:35:00,35.5,35.52,35.47,35.5,31708.0,32.8577,32.8762,32.8299,32.8577,31708.0
2022-07-01 10:40:00,35.49,35.58,35.47,35.56,44470.0,32.8484,32.9317,32.8299,32.9132,44470.0
2022-07-01 10:45:00,35.57,35.62,35.54,35.57,59377.0,32.9225,32.9688,32.8947,32.9225,59377.0
2022-07-01 10:50:00,35.57,35.62,35.52,35.59,62041.0,32.9225,32.9688,32.8762,32.941,62041.0
2022-07-01 10:55:00,35.59,35.69,35.58,35.61,93862.0,32.941,33.0336,32.9317,32.9595,93862.0
2022-07-01 11:00:00,35.6,35.6,35.5,35.52,33000.0,32.9503,32.9503,32.8577,32.8762,33000.0
2022-07-01 11:05:00,35.53,35.61,35.52,35.61,25482.0,32.8855,32.9595,32.8762,32.9595,25482.0
2022-07-01 11:10:00,35.62,35.65,35.59,35.59,40528.0,32.9688,32.9965,32.941,32.941,40528.0
2022-07-01 11:15:00,35.59,35.66,35.59,35.62,38771.0,32.941,33.0058,32.941,32.9688,38771.0
2022-07-01 11:20:00,35.62,35.69,35.6,35.66,53146.0,32.9688,33.0336,32.9503,33.0058,53146.0
2022-07-01 11:25:00,35.66,35.69,35.64,35.68,41022.0,33.0058,33.0336,32.9873,33.0243,41022.0
2022-07-01 11:30:00,35.69,35.73,35.65,35.7,207704.0,33.0336,33.0706,32.9965,33.0428,207704.0
2022-07-01 11:35:00,35.71,35.75,35.7,35.72,85231.0,33.0521,33.0891,33.0428,33.0613,85231.0
2022-07-01 11:40:00,35.72,35.8,35.71,35.77,38137.0,33.0613,33.1354,33.0521,33.1076,38137.0
2022-07-01 11:45:00,35.77,35.82,35.76,35.8,54811.0,33.1076,33.1539,33.0983,33.1354,54811.0
2022-07-01 11:50:00,35.79,35.81,35.7,35.71,45413.0,33.1261,33.1446,33.0428,33.0521,45413.0
2022-07-01 11:55:00,35.7,35.74,35.66,35.69,22763.0,33.0428,33.0798,33.0058,33.0336,22763.0
2022-07-01 12:00:00,35.7,35.7,35.61,35.66,66711.0,33.0428,33.0428,32.9595,33.0058,66711.0
2022-07-01 12:05:00,35.65,35.71,35.65,35.69,48666.0,32.9965,33.0521,32.9965,33.0336,48666.0
2022-07-01 12:10:00,35.68,35.68,35.64,35.66,14958.0,33.0243,33.0243,32.9873,33.0058,14958.0
2022-07-01 12:15:00,35.66,35.7,35.62,35.63,84935.0,33.0058,33.0428,32.9688,32.978,84935.0
2022-07-01 12:20:00,35.63,35.66,35.58,35.63,72899.0,32.978,33.0058,32.9317,32.978,72899.0
2022-07-01 12:25:00,35.63,35.65,35.6,35.64,49304.0,32.978,32.9965,32.9503,32.9873,49304.0
2022-07-01 12:30:00,35.64,35.68,35.62,35.63,30259.0,32.9873,33.0243,32.9688,32.978,30259.0
2022-07-01 12:35:00,35.63,35.69,35.62,35.67,21201.0,32.978,33.0336,32.9688,33.015,21201.0
2022-07-01 12:40:00,35.68,35.68,35.62,35.62,28144.0,33.0243,33.0243,32.9688,32.9688,28144.0
2022-07-01 12:45:00,35.62,35.66,35.6,35.64,37680.0,32.9688,33.0058,32.9503,32.9873,37680.0
2022-07-01 12:50:00,35.65,35.66,35.65,35.66,15469.0,32.9965,33.0058,32.9965,33.0058,15469.0
2022-07-01 12:55:00,35.66,35.66,35.53,35.53,48353.0,33.0058,33.0058,32.8855,32.8855,48353.0
2022-07-01 13:00:00,35.53,35.56,35.51,35.52,72912.0,32.8855,32.9132,32.867,32.8762,72912.0
2022-07-01 13:05:00,35.52,35.57,35.52,35.57,28210.0,32.8762,32.9225,32.8762,32.9225,28210.0
2022-07-01 13:10:00,35.57,35.58,35.53,35.57,26281.0,32.9225,32.9317,32.8855,32.9225,26281.0
2022-07-01 13:15:00,35.57,35.62,35.53,35.58,58920.0,32.9225,32.9688,32.8855,32.9317,58920.0
2022-07-01 13:20:00,35.58,35.59,35.55,35.59,20294.0,32.9317,32.941,32.904,32.941,20294.0
2022-07-01 13:25:00,35.59,35.67,35.58,35.66,22497.0,32.941,33.015,32.9317,33.0058,22497.0
2022-07-01 13:30:00,35.65,35.69,35.63,35.63,30903.0,32.9965,33.0336,32.978,32.978,30903.0
2022-07-01 13:35:00,35.64,35.69,35.6,35.66,74641.0,32.9873,33.0336,32.9503,33.0058,74641.0
2022-07-01 13:40:00,35.66,35.74,35.66,35.7,42643.0,33.0058,33.0798,33.0058,33.0428,42643.0
2022-07-01 13:45:00,35.7,35.76,35.7,35.76,40813.0,33.0428,33.0983,33.0428,33.0983,40813.0
2022-07-01 13:50:00,35.76,35.76,35.7,35.7,25373.0,33.0983,33.0983,33.0428,33.0428,25373.0
2022-07-01 13:55:00,35.71,35.73,35.69,35.73,25969.0,33.0521,33.0706,33.0336,33.0706,25969.0
2022-07-01 14:00:00,35.73,35.76,35.71,35.72,39631.0,33.0706,33.0983,33.0521,33.0613,39631.0
2022-07-01 14:05:00,35.72,35.74,35.71,35.73,46424.0,33.0613,33.0798,33.0521,33.0706,46424.0
2022-07-01 14:10:00,35.74,35.78,35.69,35.77,26554.0,33.0798,33.1169,33.0336,33.1076,26554.0
2022-07-01 14:15:00,35.78,35.78,35.74,35.78,29647.0,33.1169,33.1169,33.0798,33.1169,29647.0
2022-07-01 14:20:00,35.78,35.86,35.77,35.86,50670.0,33.1169,33.1909,33.1076,33.1909,50670.0
2022-07-01 14:25:00,35.87,35.87,35.81,35.82,51637.0,33.2002,33.2002,33.1446,33.1539,51637.0
2022-07-01 14:30:00,35.83,35.87,35.82,35.84,47453.0,33.1631,33.2002,33.1539,33.1724,47453.0
2022-07-01 14:35:00,35.84,35.85,35.78,35.83,51736.0,33.1724,33.1816,33.1169,33.1631,51736.0
2022-07-01 14:40:00,35.83,35.83,35.79,35.8,31702.0,33.1631,33.1631,33.1261,33.1354,31702.0
2022-07-01 14:45:00,35.8,35.84,35.79,35.84,64185.0,33.1354,33.1724,33.1261,33.1724,64185.0
2022-07-01 14:50:00,35.84,35.87,35.82,35.84,47953.0,33.1724,33.2002,33.1539,33.1724,47953.0
2022-07-01 14:55:00,35.83,35.88,35.81,35.88,23079.0,33.1631,33.2094,33.1446,33.2094,23079.0
2022-07-01 15:00:00,35.88,35.9,35.83,35.86,44526.0,33.2094,33.2279,33.1631,33.1909,44526.0
2022-07-01 15:05:00,35.86,35.97,35.85,35.97,39991.0,33.1909,33.2927,33.1816,33.2927,39991.0
2022-07-01 15:10:00,35.97,36.0,35.95,35.97,34585.0,33.2927,33.3205,33.2742,33.2927,34585.0
2022-07-01 15:15:00,35.98,35.99,35.94,35.95,33800.0,33.302,33.3112,33.265,33.2742,33800.0
2022-07-01 15:20:00,35.95,35.97,35.92,35.97,25257.0,33.2742,33.2927,33.2464,33.2927,25257.0
2022-07-01 15:25:00,35.97,36.0,35.95,35.99,55359.0,33.2927,33.3205,33.2742,33.3112,55359.0
2022-07-01 15:30:00,36.0,36.07,35.99,36.05,54791.0,33.3205,33.3853,33.3112,33.3668,54791.0
2022-07-01 15:35:00,36.05,36.1,36.05,36.09,41624.0,33.3668,33.413,33.3668,33.4038,41624.0
2022-07-01 15:40:00,36.09,36.14,36.08,36.12,76163.0,33.4038,33.4501,33.3945,33.4316,76163.0
2022-07-01 15:45:00,36.11,36.13,36.07,36.11,127382.0,33.4223,33.4408,33.3853,33.4223,127382.0
2022-07-01 15:50:00,36.11,36.16,36.04,36.08,172924.0,33.4223,33.4686,33.3575,33.3945,172924.0
2022-07-01 15:55:00,36.08,36.08,36.03,36.06,335681.0,33.3945,33.3945,33.3483,33.376,335681.0
2022-07-05 09:30:00,36.08,36.08,35.82,35.82,159404.0,33.3945,33.3945,33.1539,33.1539,159404.0
2022-07-05 09:35:00,35.82,35.96,35.8,35.9,64671.0,33.1539,33.2835,33.1354,33.2279,64671.0
2022-07-05 09:40:00,35.9,35.92,35.81,35.85,84345.0,33.2279,33.2464,33.1446,33.1816,84345.0
2022-07-05 09:45:00,35.84,35.93,35.82,35.83,58223.0,33.1724,33.2557,33.1539,33.1631,58223.0
2022-07-05 09:50:00,35.82,35.84,35.74,35.81,65428.0,33.1539,33.1724,33.0798,33.1446,65428.0
2022-07-05 09:55:00,35.8,35.91,35.79,35.82,64351.0,33.1354,33.2372,33.1261,33.1539,64351.0
2022-07-05 10:00:00,35.83,35.87,35.77,35.79,85193.0,33.1631,33.2002,33.1076,33.1261,85193.0
2022-07-05 10:05:00,35.79,35.86,35.76,35.84,65519.0,33.1261,33.1909,33.0983,33.1724,65519.0
2022-07-05 10:10:00,35.83,35.84,35.72,35.75,60124.0,33.1631,33.1724,33.0613,33.0891,60124.0
2022-07-05 10:15:00,35.73,35.74,35.61,35.62,73396.0,33.0706,33.0798,32.9595,32.9688,73396.0
2022-07-05 10:20:00,35.62,35.74,35.6,35.7,57408.0,32.9688,33.0798,32.9503,33.0428,57408.0
2022-07-05 10:25:00,35.7,35.8,35.7,35.77,47191.0,33.0428,33.1354,33.0428,33.1076,47191.0
2022-07-05 10:30:00,35.77,35.87,35.77,35.77,107911.0,33.1076,33.2002,33.1076,33.1076,107911.0
2022-07-05 10:35:00,35.77,35.9,35.77,35.79,70967.0,33.1076,33.2279,33.1076,33.1261,70967.0
2022-07-05 10:40:00,35.79,35.8,35.67,35.69,102580.0,33.1261,33.1354,33.015,33.0336,102580.0
2022-07-05 10:45:00,35.69,35.73,35.63,35.69,38076.0,33.0336,33.0706,32.978,33.0336,38076.0
2022-07-05 10:50:00,35.68,35.68,35.62,35.66,63253.0,33.0243,33.0243,32.9688,33.0058,63253.0
2022-07-05 10:55:00,35.66,35.66,35.54,35.56,99167.0,33.0058,33.0058,32.8947,32.9132,99167.0
2022-07-05 11:00:00,35.56,35.56,35.49,35.51,42127.0,32.9132,32.9132,32.8484,32.867,42127.0
2022-07-05 11:05:00,35.51,35.51,35.44,35.5,55101.0,32.867,32.867,32.8022,32.8577,55101.0
2022-07-05 11:10:00,35.5,35.53,35.46,35.52,27302.0,32.8577,32.8855,32.8207,32.8762,27302.0
2022-07-05 11:15:00,35.51,35.61,35.51,35.58,48227.0,32.867,32.9595,32.867,32.9317,48227.0
2022-07-05 11:20:00,35.59,35.61,35.53,35.57,41439.0,32.941,32.9595,32.8855,32.9225,41439.0
2022-07-05 11:25:00,35.57,35.6,35.54,35.58,49484.0,32.9225,32.9503,32.8947,32.9317,49484.0
2022-07-05 11:30:00,35.58,35.64,35.55,35.6,64082.0,32.9317,32.9873,32.904,32.9503,64082.0
2022-07-05 11:35:00,35.61,35.62,35.56,35.6,35355.0,32.9595,32.9688,32.9132,32.9503,35355.0
2022-07-05 11:40:00,35.6,35.71,35.59,35.7,35641.0,32.9503,33.0521,32.941,33.0428,35641.0
2022-07-05 11:45:00,35.7,35.78,35.7,35.76,70533.0,33.0428,33.1169,33.0428,33.0983,70533.0
2022-07-05 11:50:00,35.75,35.75,35.64,35.66,37420.0,33.0891,33.0891,32.9873,33.0058,37420.0
2022-07-05 11:55:00,35.66,35.7,35.65,35.66,37406.0,33.0058,33.0428,32.9965,33.0058,37406.0
2022-07-05 12:00:00,35.66,35.69,35.64,35.65,69440.0,33.0058,33.0336,32.9873,32.9965,69440.0
2022-07-05 12:05:00,35.66,35.72,35.65,35.72,31826.0,33.0058,33.0613,32.9965,33.0613,31826.0
2022-07-05 12:10:00,35.72,35.78,35.7,35.73,50281.0,33.0613,33.1169,33.0428,33.0706,50281.0
2022-07-05 12:15:00,35.73,35.75,35.68,35.75,40714.0,33.0706,33.0891,33.0243,33.0891,40714.0
2022-07-05 12:20:00,35.75,35.89,35.74,35.89,109345.0,33.0891,33.2187,33.0798,33.2187,109345.0
2022-07-05 12:25:00,35.89,35.91,35.87,35.87,31979.0,33.2187,33.2372,33.2002,33.2002,31979.0
2022-07-05 12:30:00,35.88,35.91,35.86,35.87,53463.0,33.2094,33.2372,33.1909,33.2002,53463.0
2022-07-05 12:35:00,35.86,35.9,35.84,35.89,40934.0,33.1909,33.2279,33.1724,33.2187,40934.0
2022-07-05 12:40:00,35.89,35.9,35.87,35.88,35736.0,33.2187,33.2279,33.2002,33.2094,35736.0
2022-07-05 12:45:00,35.89,35.91,35.85,35.86,35241.0,33.2187,33.2372,33.1816,33.1909,35241.0
2022-07-05 12:50:00,35.87,35.88,35.82,35.87,24640.0,33.2002,33.2094,33.1539,33.2002,24640.0
2022-07-05 12:55:00,35.88,35.92,35.86,35.91,23185.0,33.2094,33.2464,33.1909,33.2372,23185.0
2022-07-05 13:00:00,35.91,35.97,35.89,35.96,35687.0,33.2372,33.2927,33.2187,33.2835,35687.0
2022-07-05 13:05:00,35.97,35.97,35.89,35.95,43463.0,33.2927,33.2927,33.2187,33.2742,43463.0
2022-07-05 13:10:00,35.94,35.97,35.93,35.95,21842.0,33.265,33.2927,33.2557,33.2742,21842.0
2022-07-05 13:15:00,35.95,36.0,35.95,36.0,23419.0,33.2742,33.3205,33.2742,33.3205,23419.0
2022-07-05 13:20:00,36.0,36.03,35.97,35.98,43581.0,33.3205,33.3483,33.2927,33.302,43581.0
2022-07-05 13:25:00,35.98,36.0,35.95,35.95,26464.0,33.302,33.3205,33.2742,33.2742,26464.0
2022-07-05 13:30:00,35.95,35.96,35.89,35.93,37321.0,33.2742,33.2835,33.2187,33.2557,37321.0
2022-07-05 13:35:00,35.93,36.0,35.92,35.99,25313.0,33.2557,33.3205,33.2464,33.3112,25313.0
2022-07-05 13:40:00,36.0,36.01,35.96,35.97,30910.0,33.3205,33.3297,33.2835,33.2927,30910.0
2022-07-05 13:45:00,35.98,35.99,35.92,35.98,20962.0,33.302,33.3112,33.2464,33.302,20962.0
2022-07-05 13:50:00,35.98,36.0,35.96,35.98,16935.0,33.302,33.3205,33.2835,33.302,16935.0
2022-07-05 13:55:00,35.98,36.02,35.98,36.0,56194.0,33.302,33.339,33.302,33.3205,56194.0
2022-07-05 14:00:00,36.0,36.09,35.98,36.08,32725.0,33.3205,33.4038,33.302,33.3945,32725.0
2022-07-05 14:05:00,36.09,36.09,36.0,36.02,33338.0,33.4038,33.4038,33.3205,33.339,33338.0
2022-07-05 14:10:00,36.02,36.06,36.01,36.06,24278.0,33.339,33.376,33.3297,33.376,24278.0
2022-07-05 14:15:00,36.05,36.09,36.02,36.09,34883.0,33.3668,33.4038,33.339,33.4038,34883.0
2022-07-05 14:20:00,36.09,36.1,36.06,36.09,37694.0,33.4038,33.413,33.376,33.4038,37694.0
2022-07-05 14:25:00,36.09,36.14,36.06,36.12,39181.0,33.4038,33.4501,33.376,33.4316,39181.0
2022-07-05 14:30:00,36.13,36.18,36.12,36.18,50154.0,33.4408,33.4871,33.4316,33.4871,50154.0
2022-07-05 14:35:00,36.18,36.22,36.15,36.2,113214.0,33.4871,33.5241,33.4593,33.5056,113214.0
2022-07-05 14:40:00,36.2,36.2,36.16,36.18,36224.0,33.5056,33.5056,33.4686,33.4871,36224.0
2022-07-05 14:45:00,36.17,36.2,36.16,36.19,40810.0,33.4778,33.5056,33.4686,33.4963,40810.0
2022-07-05 14:50:00,36.19,36.2,36.15,36.18,45693.0,33.4963,33.5056,33.4593,33.4871,45693.0
2022-07-05 14:55:00,36.18,36.21,36.16,36.18,43923.0,33.4871,33.5149,33.4686,33.4871,43923.0
2022-07-05 15:00:00,36.18,36.19,36.13,36.16,56370.0,33.4871,33.4963,33.4408,33.4686,56370.0
2022-07-05 15:05:00,36.16,36.2,36.14,36.19,55063.0,33.4686,33.5056,33.4501,33.4963,55063.0
2022-07-05 15:10:00,36.19,36.23,36.18,36.21,65726.0,33.4963,33.5334,33.4871,33.5149,65726.0
2022-07-05 15:15:00,36.22,36.23,36.12,36.14,68596.0,33.5241,33.5334,33.4316,33.4501,68596.0
2022-07-05 15:20:00,36.14,36.25,36.13,36.22,77957.0,33.4501,33.5519,33.4408,33.5241,77957.0
2022-07-05 15:25:00,36.22,36.26,36.2,36.25,119299.0,33.5241,33.5611,33.5056,33.5519,119299.0
2022-07-05 15:30:00,36.25,36.25,36.2,36.24,105773.0,33.5519,33.5519,33.5056,33.5426,105773.0
2022-07-05 15:35:00,36.23,36.24,36.16,36.16,157225.0,33.5334,33.5426,33.4686,33.4686,157225.0
2022-07-05 15:40:00,36.16,36.17,36.14,36.16,106529.0,33.4686,33.4778,33.4501,33.4686,106529.0
2022-07-05 15:45:00,36.16,36.2,36.15,36.19,178222.0,33.4686,33.5056,33.4593,33.4963,178222.0
2022-07-05 15:50:00,36.18,36.24,36.15,36.23,361737.0,33.4871,33.5426,33.4593,33.5334,361737.0
2022-07-05 15:55:00,36.23,36.27,36.2,36.27,514363.0,33.5334,33.5704,33.5056,33.5704,514363.0
2022-07-06 09:30:00,36.29,36.46,36.28,36.29,98488.0,33.5889,33.7462,33.5796,33.5889,98488.0
2022-07-06 09:35:00,36.3,36.38,36.23,36.31,81641.0,33.5982,33.6722,33.5334,33.6074,81641.0
2022-07-06 09:40:00,36.33,36.36,36.25,36.26,67251.0,33.6259,33.6537,33.5519,33.5611,67251.0
2022-07-06 09:45:00,36.26,36.29,36.2,36.23,79103.0,33.5611,33.5889,33.5056,33.5334,79103.0
2022-07-06 09:50:00,36.24,36.28,36.21,36.26,70612.0,33.5426,33.5796,33.5149,33.5611,70612.0
2022-07-06 09:55:00,36.26,36.32,36.23,36.26,65653.0,33.5611,33.6167,33.5334,33.5611,65653.0
2022-07-06 10:00:00,36.25,36.29,36.16,36.18,56309.0,33.5519,33.5889,33.4686,33.4871,56309.0
2022-07-06 10:05:00,36.18,36.26,36.16,36.23,37183.0,33.4871,33.5611,33.4686,33.5334,37183.0
2022-07-06 10:10:00,36.24,36.26,36.16,36.19,56571.0,33.5426,33.5611,33.4686,33.4963,56571.0
2022-07-06 10:15:00,36.19,36.23,36.17,36.2,57931.0,33.4963,33.5334,33.4778,33.5056,57931.0
2022-07-06 10:20:00,36.22,36.29,36.21,36.29,47743.0,33.5241,33.5889,33.5149,33.5889,47743.0
2022-07-06 10:25:00,36.29,36.31,36.26,36.29,47980.0,33.5889,33.6074,33.5611,33.5889,47980.0
2022-07-06 10:30:00,36.3,36.34,36.15,36.16,67810.0,33.5982,33.6352,33.4593,33.4686,67810.0
2022-07-06 10:35:00,36.16,36.17,36.04,36.05,39532.0,33.4686,33.4778,33.3575,33.3668,39532.0
2022-07-06 10:40:00,36.05,36.11,36.03,36.07,42091.0,33.3668,33.4223,33.3483,33.3853,42091.0
2022-07-06 10:45:00,36.08,36.13,36.0,36.01,60973.0,33.3945,33.4408,33.3205,33.3297,60973.0
2022-07-06 10:50:00,36.01,36.06,36.0,36.04,31888.0,33.3297,33.376,33.3205,33.3575,31888.0
2022-07-06 10:55:00,36.04,36.09,36.03,36.07,30854.0,33.3575,33.4038,33.3483,33.3853,30854.0
2022-07-06 11:00:00,36.07,36.07,36.0,36.02,20624.0,33.3853,33.3853,33.3205,33.339,20624.0
2022-07-06 11:05:00,36.02,36.05,35.99,36.05,30105.0,33.339,33.3668,33.3112,33.3668,30105.0
2022-07-06 11:10:00,36.05,36.11,36.01,36.11,50079.0,33.3668,33.4223,33.3297,33.4223,50079.0
2022-07-06 11:15:00,36.11,36.13,36.06,36.13,48291.0,33.4223,33.4408,33.376,33.4408,48291.0
2022-07-06 11:20:00,36.12,36.16,36.1,36.16,51630.0,33.4316,33.4686,33.413,33.4686,51630.0
2022-07-06 11:25:00,36.16,36.19,36.13,36.19,49361.0,33.4686,33.4963,33.4408,33.4963,49361.0
2022-07-06 11:30:00,36.18,36.19,36.09,36.14,56218.0,33.4871,33.4963,33.4038,33.4501,56218.0
2022-07-06 11:35:00,36.15,36.16,36.06,36.09,65422.0,33.4593,33.4686,33.376,33.4038,65422.0
2022-07-06 11:40:00,36.09,36.09,36.01,36.04,50174.0,33.4038,33.4038,33.3297,33.3575,50174.0
2022-07-06 11:45:00,36.04,36.11,36.01,36.11,60133.0,33.3575,33.4223,33.3297,33.4223,60133.0
2022-07-06 11:50:00,36.11,36.14,36.06,36.07,40040.0,33.4223,33.4501,33.376,33.3853,40040.0
2022-07-06 11:55:00,36.07,36.13,36.06,36.13,25979.0,33.3853,33.4408,33.376,33.4408,25979.0
2022-07-06 12:00:00,36.12,36.13,36.08,36.09,20596.0,33.4316,33.4408,33.3945,33.4038,20596.0
2022-07-06 12:05:00,36.09,36.1,36.01,36.02,55761.0,33.4038,33.413,33.3297,33.339,55761.0
2022-07-06 12:10:00,36.02,36.09,36.01,36.09,29826.0,33.339,33.4038,33.3297,33.4038,29826.0
2022-07-06 12:15:00,36.09,36.09,36.05,36.07,25873.0,33.4038,33.4038,33.3668,33.3853,25873.0
2022-07-06 12:20:00,36.07,36.1,36.04,36.04,22931.0,33.3853,33.413,33.3575,33.3575,22931.0
2022-07-06 12:25:00,36.05,36.09,36.04,36.08,21888.0,33.3668,33.4038,33.3575,33.3945,21888.0
2022-07-06 12:30:00,36.07,36.08,36.04,36.08,21873.0,33.3853,33.3945,33.3575,33.3945,21873.0
2022-07-06 12:35:00,36.08,36.1,36.04,36.04,17710.0,33.3945,33.413,33.3575,33.3575,17710.0
2022-07-06 12:40:00,36.05,36.08,36.04,36.07,15273.0,33.3668,33.3945,33.3575,33.3853,15273.0
2022-07-06 12:45:00,36.07,36.08,36.06,36.08,10700.0,33.3853,33.3945,33.376,33.3945,10700.0
2022-07-06 12:50:00,36.08,36.09,36.06,36.09,30299.0,33.3945,33.4038,33.376,33.4038,30299.0
2022-07-06 12:55:00,36.09,36.09,36.06,36.09,30314.0,33.4038,33.4038,33.376,33.4038,30314.0
2022-07-06 13:00:00,36.09,36.14,36.09,36.13,25968.0,33.4038,33.4501,33.4038,33.4408,25968.0
2022-07-06 13:05:00,36.13,36.16,36.12,36.14,33949.0,33.4408,33.4686,33.4316,33.4501,33949.0
2022-07-06 13:10:00,36.13,36.13,36.05,36.08,349933.0,33.4408,33.4408,33.3668,33.3945,349933.0
2022-07-06 13:15:00,36.08,36.08,36.01,36.05,46812.0,33.3945,33.3945,33.3297,33.3668,46812.0
2022-07-06 13:20:00,36.05,36.07,36.04,36.07,34249.0,33.3668,33.3853,33.3575,33.3853,34249.0
2022-07-06 13:25:00,36.07,36.1,36.05,36.07,46085.0,33.3853,33.413,33.3668,33.3853,46085.0
2022-07-06 13:30:00,36.07,36.08,36.04,36.05,22533.0,33.3853,33.3945,33.3575,33.3668,22533.0
2022-07-06 13:35:00,36.05,36.08,36.04,36.08,30501.0,33.3668,33.3945,33.3575,33.3945,30501.0
2022-07-06 13:40:00,36.08,36.08,36.04,36.05,34887.0,33.3945,33.3945,33.3575,33.3668,34887.0
2022-07-06 13:45:00,36.05,36.06,36.04,36.05,27706.0,33.3668,33.376,33.3575,33.3668,27706.0
2022-07-06 13:50:00,36.06,36.07,36.05,36.05,32641.0,33.376,33.3853,33.3668,33.3668,32641.0
2022-07-06 13:55:00,36.06,36.07,36.04,36.05,82195.0,33.376,33.3853,33.3575,33.3668,82195.0
2022-07-06 14:00:00,36.05,36.11,35.98,36.01,92307.0,33.3668,33.4223,33.302,33.3297,92307.0
2022-07-06 14:05:00,36.02,36.08,36.01,36.03,75434.0,33.339,33.3945,33.3297,33.3483,75434.0
2022-07-06 14:10:00,36.04,36.04,35.92,36.0,64773.0,33.3575,33.3575,33.2464,33.3205,64773.0
2022-07-06 14:15:00,35.99,36.0,35.94,35.97,49731.0,33.3112,33.3205,33.265,33.2927,49731.0
2022-07-06 14:20:00,35.96,36.0,35.95,35.97,38411.0,33.2835,33.3205,33.2742,33.2927,38411.0
2022-07-06 14:25:00,35.97,36.11,35.96,36.07,159128.0,33.2927,33.4223,33.2835,33.3853,159128.0
2022-07-06 14:30:00,36.07,36.15,36.06,36.09,212325.0,33.3853,33.4593,33.376,33.4038,212325.0
2022-07-06 14:35:00,36.09,36.19,36.09,36.19,237641.0,33.4038,33.4963,33.4038,33.4963,237641.0
2022-07-06 14:40:00,36.19,36.23,36.13,36.16,207614.0,33.4963,33.5334,33.4408,33.4686,207614.0
2022-07-06 14:45:00,36.16,36.18,36.08,36.09,126518.0,33.4686,33.4871,33.3945,33.4038,126518.0
2022-07-06 14:50:00,36.08,36.14,36.06,36.12,56820.0,33.3945,33.4501,33.376,33.4316,56820.0
2022-07-06 14:55:00,36.12,36.13,36.1,36.11,40851.0,33.4316,33.4408,33.413,33.4223,40851.0
2022-07-06 15:00:00,36.11,36.12,36.06,36.1,39625.0,33.4223,33.4316,33.376,33.413,39625.0
2022-07-06 15:05:00,36.11,36.11,36.08,36.09,58806.0,33.4223,33.4223,33.3945,33.4038,58806.0
2022-07-06 15:10:00,36.09,36.12,36.09,36.12,85300.0,33.4038,33.4316,33.4038,33.4316,85300.0
2022-07-06 15:15:00,36.12,36.14,36.09,36.14,62440.0,33.4316,33.4501,33.4038,33.4501,62440.0
2022-07-06 15:20:00,36.14,36.17,36.13,36.16,70593.0,33.4501,33.4778,33.4408,33.4686,70593.0
2022-07-06 15:25:00,36.16,36.16,36.12,36.13,84693.0,33.4686,33.4686,33.4316,33.4408,84693.0
2022-07-06 15:30:00,36.14,36.14,36.09,36.11,114778.0,33.4501,33.4501,33.4038,33.4223,114778.0
2022-07-06 15:35:00,36.11,36.14,36.09,36.09,79135.0,33.4223,33.4501,33.4038,33.4038,79135.0
2022-07-06 15:40:00,36.09,36.11,36.04,36.05,108636.0,33.4038,33.4223,33.3575,33.3668,108636.0
2022-07-06 15:45:00,36.05,36.09,36.04,36.05,152346.0,33.3668,33.4038,33.3575,33.3668,152346.0
2022-07-06 15:50:00,36.05,36.08,35.91,35.92,405301.0,33.3668,33.3945,33.2372,33.2464,405301.0
2022-07-06 15:55:00,35.92,35.96,35.86,35.96,540232.0,33.2464,33.2835,33.1909,33.2835,540232.0
2022-07-07 09:30:00,36.0,36.11,35.94,36.01,218880.0,33.3205,33.4223,33.265,33.3297,218880.0
2022-07-07 09:35:00,36.0,36.13,35.93,36.13,81595.0,33.3205,33.4408,33.2557,33.4408,81595.0
2022-07-07 09:40:00,36.13,36.19,36.03,36.03,63447.0,33.4408,33.4963,33.3483,33.3483,63447.0
2022-07-07 09:45:00,36.05,36.13,36.03,36.09,46911.0,33.3668,33.4408,33.3483,33.4038,46911.0
2022-07-07 09:50:00,36.09,36.1,35.98,35.98,47010.0,33.4038,33.413,33.302,33.302,47010.0
2022-07-07 09:55:00,35.99,36.13,35.98,36.12,50013.0,33.3112,33.4408,33.302,33.4316,50013.0
2022-07-07 10:00:00,36.12,36.12,36.06,36.1,47093.0,33.4316,33.4316,33.376,33.413,47093.0
2022-07-07 10:05:00,36.11,36.14,36.02,36.04,49356.0,33.4223,33.4501,33.339,33.3575,49356.0
2022-07-07 10:10:00,36.04,36.11,36.03,36.1,44802.0,33.3575,33.4223,33.3483,33.413,44802.0
2022-07-07 10:15:00,36.09,36.09,36.03,36.03,27901.0,33.4038,33.4038,33.3483,33.3483,27901.0
2022-07-07 10:20:00,36.02,36.09,36.01,36.08,44964.0,33.339,33.4038,33.3297,33.3945,44964.0
2022-07-07 10:25:00,36.09,36.15,36.08,36.15,36817.0,33.4038,33.4593,33.3945,33.4593,36817.0
2022-07-07 10:30:00,36.15,36.23,36.12,36.22,48407.0,33.4593,33.5334,33.4316,33.5241,48407.0
2022-07-07 10:35:00,36.22,36.25,36.16,36.16,59577.0,33.5241,33.5519,33.4686,33.4686,59577.0
2022-07-07 10:40:00,36.17,36.2,36.13,36.17,31214.0,33.4778,33.5056,33.4408,33.4778,31214.0
2022-07-07 10:45:00,36.16,36.18,36.14,36.15,28663.0,33.4686,33.4871,33.4501,33.4593,28663.0
2022-07-07 10:50:00,36.15,36.16,36.09,36.15,21929.0,33.4593,33.4686,33.4038,33.4593,21929.0
2022-07-07 10:55:00,36.15,36.16,36.12,36.16,23658.0,33.4593,33.4686,33.4316,33.4686,23658.0
2022-07-07 11:00:00,36.16,36.19,36.14,36.17,71841.0,33.4686,33.4963,33.4501,33.4778,71841.0
2022-07-07 11:05:00,36.16,36.17,36.12,36.13,49367.0,33.4686,33.4778,33.4316,33.4408,49367.0
2022-07-07 11:10:00,36.12,36.17,36.12,36.17,31751.0,33.4316,33.4778,33.4316,33.4778,31751.0
2022-07-07 11:15:00,36.16,36.2,36.15,36.16,67358.0,33.4686,33.5056,33.4593,33.4686,67358.0
2022-07-07 11:20:00,36.16,36.2,36.16,36.2,29128.0,33.4686,33.5056,33.4686,33.5056,29128.0
2022-07-07 11:25:00,36.21,36.23,36.15,36.15,34822.0,33.5149,33.5334,33.4593,33.4593,34822.0
2022-07-07 11:30:00,36.15,36.17,36.12,36.13,34939.0,33.4593,33.4778,33.4316,33.4408,34939.0
2022-07-07 11:35:00,36.13,36.15,36.12,36.12,40312.0,33.4408,33.4593,33.4316,33.4316,40312.0
2022-07-07 11:40:00,36.13,36.17,36.12,36.15,27135.0,33.4408,33.4778,33.4316,33.4593,27135.0
2022-07-07 11:45:00,36.14,36.17,36.12,36.14,40228.0,33.4501,33.4778,33.4316,33.4501,40228.0
2022-07-07 11:50:00,36.14,36.16,36.11,36.14,36755.0,33.4501,33.4686,33.4223,33.4501,36755.0
2022-07-07 11:55:00,36.14,36.15,36.11,36.15,23395.0,33.4501,33.4593,33.4223,33.4593,23395.0
2022-07-07 12:00:00,36.15,36.15,36.11,36.12,18215.0,33.4593,33.4593,33.4223,33.4316,18215.0
2022-07-07 12:05:00,36.12,36.14,36.11,36.14,16015.0,33.4316,33.4501,33.4223,33.4501,16015.0
2022-07-07 12:10:00,36.14,36.16,36.12,36.16,38125.0,33.4501,33.4686,33.4316,33.4686,38125.0
2022-07-07 12:15:00,36.16,36.17,36.14,36.16,41757.0,33.4686,33.4778,33.4501,33.4686,41757.0
2022-07-07 12:20:00,36.15,36.17,36.14,36.15,28776.0,33.4593,33.4778,33.4501,33.4593,28776.0
2022-07-07 12:25:00,36.15,36.16,36.13,36.13,28594.0,33.4593,33.4686,33.4408,33.4408,28594.0
2022-07-07 12:30:00,36.13,36.16,36.12,36.15,30601.0,33.4408,33.4686,33.4316,33.4593,30601.0
2022-07-07 12:35:00,36.15,36.16,36.11,36.13,27238.0,33.4593,33.4686,33.4223,33.4408,27238.0
2022-07-07 12:40:00,36.13,36.16,36.13,36.14,26782.0,33.4408,33.4686,33.4408,33.4501,26782.0
2022-07-07 12:45:00,36.13,36.14,36.1,36.11,33310.0,33.4408,33.4501,33.413,33.4223,33310.0
2022-07-07 12:50:00,36.1,36.11,36.08,36.09,25742.0,33.413,33.4223,33.3945,33.4038,25742.0
2022-07-07 12:55:00,36.08,36.11,36.07,36.11,25679.0,33.3945,33.4223,33.3853,33.4223,25679.0
2022-07-07 13:00:00,36.12,36.12,36.09,36.09,21142.0,33.4316,33.4316,33.4038,33.4038,21142.0
2022-07-07 13:05:00,36.09,36.1,36.07,36.09,25824.0,33.4038,33.413,33.3853,33.4038,25824.0
2022-07-07 13:10:00,36.09,36.09,36.03,36.04,36149.0,33.4038,33.4038,33.3483,33.3575,36149.0
2022-07-07 13:15:00,36.05,36.07,36.03,36.07,20107.0,33.3668,33.3853,33.3483,33.3853,20107.0
2022-07-07 13:20:00,36.06,36.06,36.04,36.05,37525.0,33.376,33.376,33.3575,33.3668,37525.0
2022-07-07 13:25:00,36.05,36.05,36.03,36.05,39747.0,33.3668,33.3668,33.3483,33.3668,39747.0
2022-07-07 13:30:00,36.05,36.09,36.05,36.08,21380.0,33.3668,33.4038,33.3668,33.3945,21380.0
2022-07-07 13:35:00,36.08,36.14,36.06,36.13,58594.0,33.3945,33.4501,33.376,33.4408,58594.0
2022-07-07 13:40:00,36.12,36.13,36.1,36.11,28420.0,33.4316,33.4408,33.413,33.4223,28420.0
2022-07-07 13:45:00,36.11,36.12,36.08,36.11,30997.0,33.4223,33.4316,33.3945,33.4223,30997.0
2022-07-07 13:50:00,36.11,36.12,36.08,36.12,36581.0,33.4223,33.4316,33.3945,33.4316,36581.0
2022-07-07 13:55:00,36.12,36.13,36.09,36.09,38916.0,33.4316,33.4408,33.4038,33.4038,38916.0
2022-07-07 14:00:00,36.09,36.11,36.05,36.05,31864.0,33.4038,33.4223,33.3668,33.3668,31864.0
2022-07-07 14:05:00,36.05,36.07,36.04,36.07,20561.0,33.3668,33.3853,33.3575,33.3853,20561.0
2022-07-07 14:10:00,36.07,36.1,36.06,36.09,45233.0,33.3853,33.413,33.376,33.4038,45233.0
2022-07-07 14:15:00,36.09,36.09,36.04,36.07,33693.0,33.4038,33.4038,33.3575,33.3853,33693.0
2022-07-07 14:20:00,36.07,36.09,36.06,36.09,37114.0,33.3853,33.4038,33.376,33.4038,37114.0
2022-07-07 14:25:00,36.09,36.1,36.07,36.09,50594.0,33.4038,33.413,33.3853,33.4038,50594.0
2022-07-07 14:30:00,36.09,36.1,36.07,36.09,31736.0,33.4038,33.413,33.3853,33.4038,31736.0
2022-07-07 14:35:00,36.09,36.12,36.06,36.11,76994.0,33.4038,33.4316,33.376,33.4223,76994.0
2022-07-07 14:40:00,36.11,36.13,36.1,36.11,22471.0,33.4223,33.4408,33.413,33.4223,22471.0
2022-07-07 14:45:00,36.11,36.16,36.1,36.15,71856.0,33.4223,33.4686,33.413,33.4593,71856.0
2022-07-07 14:50:00,36.15,36.18,36.14,36.16,50130.0,33.4593,33.4871,33.4501,33.4686,50130.0
2022-07-07 14:55:00,36.16,36.2,36.15,36.2,80953.0,33.4686,33.5056,33.4593,33.5056,80953.0
2022-07-07 15:00:00,36.19,36.2,36.17,36.18,32018.0,33.4963,33.5056,33.4778,33.4871,32018.0
2022-07-07 15:05:00,36.18,36.18,36.16,36.17,55282.0,33.4871,33.4871,33.4686,33.4778,55282.0
2022-07-07 15:10:00,36.18,36.21,36.16,36.2,71380.0,33.4871,33.5149,33.4686,33.5056,71380.0
2022-07-07 15:15:00,36.21,36.25,36.19,36.25,119990.0,33.5149,33.5519,33.4963,33.5519,119990.0
2022-07-07 15:20:00,36.25,36.26,36.23,36.25,73508.0,33.5519,33.5611,33.5334,33.5519,73508.0
2022-07-07 15:25:00,36.25,36.27,36.21,36.23,108273.0,33.5519,33.5704,33.5149,33.5334,108273.0
2022-07-07 15:30:00,36.23,36.23,36.19,36.2,99142.0,33.5334,33.5334,33.4963,33.5056,99142.0
2022-07-07 15:35:00,36.2,36.22,36.13,36.15,114630.0,33.5056,33.5241,33.4408,33.4593,114630.0
2022-07-07 15:40:00,36.14,36.18,36.13,36.14,105673.0,33.4501,33.4871,33.4408,33.4501,105673.0
2022-07-07 15:45:00,36.15,36.21,36.14,36.19,148701.0,33.4593,33.5149,33.4501,33.4963,148701.0
2022-07-07 15:50:00,36.19,36.24,36.12,36.16,245492.0,33.4963,33.5426,33.4316,33.4686,245492.0
2022-07-07 15:55:00,36.15,36.17,36.12,36.15,536474.0,33.4593,33.4778,33.4316,33.4593,536474.0
2022-07-08 09:30:00,36.22,36.33,36.06,36.08,163108.0,33.5241,33.6259,33.376,33.3945,163108.0
2022-07-08 09:35:00,36.06,36.17,36.06,36.13,66611.0,33.376,33.4778,33.376,33.4408,66611.0
2022-07-08 09:40:00,36.14,36.14,36.01,36.02,86250.0,33.4501,33.4501,33.3297,33.339,86250.0
2022-07-08 09:45:00,36.03,36.07,35.99,36.01,107331.0,33.3483,33.3853,33.3112,33.3297,107331.0
2022-07-08 09:50:00,36.01,36.03,35.98,36.01,78267.0,33.3297,33.3483,33.302,33.3297,78267.0
2022-07-08 09:55:00,36.01,36.11,35.98,36.09,61092.0,33.3297,33.4223,33.302,33.4038,61092.0
2022-07-08 10:00:00,36.08,36.1,36.03,36.05,49606.0,33.3945,33.413,33.3483,33.3668,49606.0
2022-07-08 10:05:00,36.04,36.05,35.96,36.02,27557.0,33.3575,33.3668,33.2835,33.339,27557.0
2022-07-08 10:10:00,36.02,36.05,35.95,36.01,74760.0,33.339,33.3668,33.2742,33.3297,74760.0
2022-07-08 10:15:00,36.01,36.02,35.96,36.0,49596.0,33.3297,33.339,33.2835,33.3205,49596.0
2022-07-08 10:20:00,36.0,36.05,35.99,36.02,46607.0,33.3205,33.3668,33.3112,33.339,46607.0
2022-07-08 10:25:00,36.02,36.14,36.01,36.1,75206.0,33.339,33.4501,33.3297,33.413,75206.0
2022-07-08 10:30:00,36.1,36.12,36.06,36.08,83214.0,33.413,33.4316,33.376,33.3945,83214.0
2022-07-08 10:35:00,36.08,36.1,36.05,36.05,120474.0,33.3945,33.413,33.3668,33.3668,120474.0
2022-07-08 10:40:00,36.05,36.07,36.03,36.05,47704.0,33.3668,33.3853,33.3483,33.3668,47704.0
2022-07-08 10:45:00,36.05,36.07,36.03,36.05,34206.0,33.3668,33.3853,33.3483,33.3668,34206.0
2022-07-08 10:50:00,36.05,36.06,35.98,36.02,49670.0,33.3668,33.376,33.302,33.339,49670.0
2022-07-08 10:55:00,36.02,36.03,35.98,35.99,46445.0,33.339,33.3483,33.302,33.3112,46445.0
2022-07-08 11:00:00,35.98,35.99,35.9,35.93,30333.0,33.302,33.3112,33.2279,33.2557,30333.0
2022-07-08 11:05:00,35.93,36.0,35.91,36.0,33961.0,33.2557,33.3205,33.2372,33.3205,33961.0
2022-07-08 11:10:00,35.99,35.99,35.94,35.95,31449.0,33.3112,33.3112,33.265,33.2742,31449.0
2022-07-08 11:15:00,35.95,35.96,35.88,35.89,20838.0,33.2742,33.2835,33.2094,33.2187,20838.0
2022-07-08 11:20:00,35.88,35.9,35.85,35.85,36780.0,33.2094,33.2279,33.1816,33.1816,36780.0
2022-07-08 11:25:00,35.85,35.95,35.85,35.93,23711.0,33.1816,33.2742,33.1816,33.2557,23711.0
2022-07-08 11:30:00,35.93,35.94,35.9,35.93,38764.0,33.2557,33.265,33.2279,33.2557,38764.0
2022-07-08 11:35:00,35.92,35.93,35.87,35.9,22217.0,33.2464,33.2557,33.2002,33.2279,22217.0
2022-07-08 11:40:00,35.9,35.92,35.89,35.92,28025.0,33.2279,33.2464,33.2187,33.2464,28025.0
2022-07-08 11:45:00,35.91,35.92,35.84,35.87,38492.0,33.2372,33.2464,33.1724,33.2002,38492.0
2022-07-08 11:50:00,35.88,35.92,35.88,35.89,28428.0,33.2094,33.2464,33.2094,33.2187,28428.0
2022-07-08 11:55:00,35.89,35.89,35.86,35.87,25177.0,33.2187,33.2187,33.1909,33.2002,25177.0
2022-07-08 12:00:00,35.87,35.88,35.84,35.86,25128.0,33.2002,33.2094,33.1724,33.1909,25128.0
2022-07-08 12:05:00,35.86,35.87,35.81,35.82,17620.0,33.1909,33.2002,33.1446,33.1539,17620.0
2022-07-08 12:10:00,35.83,35.85,35.82,35.84,25326.0,33.1631,33.1816,33.1539,33.1724,25326.0
2022-07-08 12:15:00,35.83,35.92,35.82,35.91,53422.0,33.1631,33.2464,33.1539,33.2372,53422.0
2022-07-08 12:20:00,35.91,35.94,35.89,35.9,26462.0,33.2372,33.265,33.2187,33.2279,26462.0
2022-07-08 12:25:00,35.9,35.92,35.87,35.9,25762.0,33.2279,33.2464,33.2002,33.2279,25762.0
2022-07-08 12:30:00,35.9,35.94,35.9,35.93,37347.0,33.2279,33.265,33.2279,33.2557,37347.0
2022-07-08 12:35:00,35.92,35.94,35.86,35.87,24361.0,33.2464,33.265,33.1909,33.2002,24361.0
2022-07-08 12:40:00,35.86,35.9,35.85,35.89,32590.0,33.1909,33.2279,33.1816,33.2187,32590.0
2022-07-08 12:45:00,35.89,35.92,35.86,35.91,37785.0,33.2187,33.2464,33.1909,33.2372,37785.0
2022-07-08 12:50:00,35.91,35.91,35.84,35.87,25671.0,33.2372,33.2372,33.1724,33.2002,25671.0
2022-07-08 12:55:00,35.87,35.89,35.84,35.85,21444.0,33.2002,33.2187,33.1724,33.1816,21444.0
2022-07-08 13:00:00,35.85,35.88,35.84,35.85,28379.0,33.1816,33.2094,33.1724,33.1816,28379.0
2022-07-08 13:05:00,35.86,35.9,35.86,35.9,17918.0,33.1909,33.2279,33.1909,33.2279,17918.0
2022-07-08 13:10:00,35.9,35.96,35.88,35.93,199920.0,33.2279,33.2835,33.2094,33.2557,199920.0
2022-07-08 13:15:00,35.93,35.98,35.92,35.98,24834.0,33.2557,33.302,33.2464,33.302,24834.0
2022-07-08 13:20:00,35.98,35.99,35.94,35.97,40666.0,33.302,33.3112,33.265,33.2927,40666.0
2022-07-08 13:25:00,35.97,36.01,35.96,36.01,69159.0,33.2927,33.3297,33.2835,33.3297,69159.0
2022-07-08 13:30:00,36.0,36.01,35.95,35.95,30447.0,33.3205,33.3297,33.2742,33.2742,30447.0
2022-07-08 13:35:00,35.95,35.99,35.94,35.98,41606.0,33.2742,33.3112,33.265,33.302,41606.0
2022-07-08 13:40:00,35.98,36.01,35.97,35.98,50415.0,33.302,33.3297,33.2927,33.302,50415.0
2022-07-08 13:45:00,35.98,36.01,35.98,36.0,37241.0,33.302,33.3297,33.302,33.3205,37241.0
2022-07-08 13:50:00,36.0,36.03,35.99,36.01,489428.0,33.3205,33.3483,33.3112,33.3297,489428.0
2022-07-08 13:55:00,36.0,36.01,35.97,35.98,28826.0,33.3205,33.3297,33.2927,33.302,28826.0
2022-07-08 14:00:00,35.98,36.0,35.96,36.0,15813.0,33.302,33.3205,33.2835,33.3205,15813.0
2022-07-08 14:05:00,36.0,36.03,35.99,36.02,41348.0,33.3205,33.3483,33.3112,33.339,41348.0
2022-07-08 14:10:00,36.02,36.05,36.01,36.04,68296.0,33.339,33.3668,33.3297,33.3575,68296.0
2022-07-08 14:15:00,36.03,36.06,36.02,36.05,125149.0,33.3483,33.376,33.339,33.3668,125149.0
2022-07-08 14:20:00,36.05,36.08,36.05,36.07,83083.0,33.3668,33.3945,33.3668,33.3853,83083.0
2022-07-08 14:25:00,36.06,36.07,36.04,36.07,29526.0,33.376,33.3853,33.3575,33.3853,29526.0
2022-07-08 14:30:00,36.07,36.12,36.06,36.11,36352.0,33.3853,33.4316,33.376,33.4223,36352.0
2022-07-08 14:35:00,36.11,36.17,36.1,36.14,26606.0,33.4223,33.4778,33.413,33.4501,26606.0
2022-07-08 14:40:00,36.15,36.21,36.13,36.2,27999.0,33.4593,33.5149,33.4408,33.5056,27999.0
2022-07-08 14:45:00,36.2,36.21,36.18,36.19,59678.0,33.5056,33.5149,33.4871,33.4963,59678.0
2022-07-08 14:50:00,36.18,36.21,36.13,36.13,57888.0,33.4871,33.5149,33.4408,33.4408,57888.0
2022-07-08 14:55:00,36.14,36.16,36.11,36.16,27977.0,33.4501,33.4686,33.4223,33.4686,27977.0
2022-07-08 15:00:00,36.16,36.22,36.15,36.2,125569.0,33.4686,33.5241,33.4593,33.5056,125569.0
2022-07-08 15:05:00,36.2,36.25,36.18,36.23,308633.0,33.5056,33.5519,33.4871,33.5334,308633.0
2022-07-08 15:10:00,36.23,36.29,36.22,36.28,101079.0,33.5334,33.5889,33.5241,33.5796,101079.0
2022-07-08 15:15:00,36.28,36.28,36.24,36.27,62389.0,33.5796,33.5796,33.5426,33.5704,62389.0
2022-07-08 15:20:00,36.27,36.31,36.27,36.29,55610.0,33.5704,33.6074,33.5704,33.5889,55610.0
2022-07-08 15:25:00,36.29,36.3,36.25,36.27,97789.0,33.5889,33.5982,33.5519,33.5704,97789.0
2022-07-08 15:30:00,36.27,36.29,36.23,36.27,75755.0,33.5704,33.5889,33.5334,33.5704,75755.0
2022-07-08 15:35:00,36.27,36.3,36.21,36.25,72214.0,33.5704,33.5982,33.5149,33.5519,72214.0
2022-07-08 15:40:00,36.25,36.26,36.22,36.23,76382.0,33.5519,33.5611,33.5241,33.5334,76382.0
2022-07-08 15:45:00,36.23,36.26,36.19,36.26,87423.0,33.5334,33.5611,33.4963,33.5611,87423.0
2022-07-08 15:50:00,36.25,36.27,36.19,36.27,255537.0,33.5519,33.5704,33.4963,33.5704,255537.0
2022-07-08 15:55:00,36.27,36.28,36.18,36.2,457987.0,33.5704,33.5796,33.4871,33.5056,457987.0
2022-07-11 09:30:00,36.32,36.38,36.2,36.31,89403.0,33.6167,33.6722,33.5056,33.6074,89403.0
2022-07-11 09:35:00,36.28,36.32,36.21,36.24,63812.0,33.5796,33.6167,33.5149,33.5426,63812.0
2022-07-11 09:40:00,36.24,36.32,36.22,36.31,53373.0,33.5426,33.6167,33.5241,33.6074,53373.0
2022-07-11 09:45:00,36.31,36.35,36.21,36.24,78175.0,33.6074,33.6444,33.5149,33.5426,78175.0
2022-07-11 09:50:00,36.25,36.32,36.25,36.29,32062.0,33.5519,33.6167,33.5519,33.5889,32062.0
2022-07-11 09:55:00,36.29,36.3,36.19,36.24,47951.0,33.5889,33.5982,33.4963,33.5426,47951.0
2022-07-11 10:00:00,36.24,36.24,36.12,36.12,47436.0,33.5426,33.5426,33.4316,33.4316,47436.0
2022-07-11 10:05:00,36.12,36.16,36.1,36.12,37412.0,33.4316,33.4686,33.413,33.4316,37412.0
2022-07-11 10:10:00,36.12,36.12,36.04,36.08,43499.0,33.4316,33.4316,33.3575,33.3945,43499.0
2022-07-11 10:15:00,36.08,36.13,36.05,36.06,40033.0,33.3945,33.4408,33.3668,33.376,40033.0
2022-07-11 10:20:00,36.06,36.06,36.0,36.02,25773.0,33.376,33.376,33.3205,33.339,25773.0
2022-07-11 10:25:00,36.02,36.11,36.02,36.11,27983.0,33.339,33.4223,33.339,33.4223,27983.0
2022-07-11 10:30:00,36.11,36.11,36.05,36.07,40287.0,33.4223,33.4223,33.3668,33.3853,40287.0
2022-07-11 10:35:00,36.07,36.08,36.02,36.02,29605.0,33.3853,33.3945,33.339,33.339,29605.0
2022-07-11 10:40:00,36.02,36.08,36.01,36.03,23712.0,33.339,33.3945,33.3297,33.3483,23712.0
2022-07-11 10:45:00,36.03,36.08,36.01,36.07,34673.0,33.3483,33.3945,33.3297,33.3853,34673.0
2022-07-11 10:50:00,36.07,36.13,36.07,36.12,24558.0,33.3853,33.4408,33.3853,33.4316,24558.0
2022-07-11 10:55:00,36.11,36.12,36.08,36.11,34494.0,33.4223,33.4316,33.3945,33.4223,34494.0
2022-07-11 11:00:00,36.1,36.19,36.1,36.18,27970.0,33.413,33.4963,33.413,33.4871,27970.0
2022-07-11 11:05:00,36.18,36.19,36.11,36.13,23363.0,33.4871,33.4963,33.4223,33.4408,23363.0
2022-07-11 11:10:00,36.12,36.16,36.1,36.11,24597.0,33.4316,33.4686,33.413,33.4223,24597.0
2022-07-11 11:15:00,36.11,36.15,36.1,36.14,26154.0,33.4223,33.4593,33.413,33.4501,26154.0
2022-07-11 11:20:00,36.13,36.16,36.12,36.12,19866.0,33.4408,33.4686,33.4316,33.4316,19866.0
2022-07-11 11:25:00,36.13,36.16,36.12,36.12,46404.0,33.4408,33.4686,33.4316,33.4316,46404.0
2022-07-11 11:30:00,36.13,36.14,36.08,36.09,28313.0,33.4408,33.4501,33.3945,33.4038,28313.0
2022-07-11 11:35:00,36.1,36.11,36.04,36.07,45454.0,33.413,33.4223,33.3575,33.3853,45454.0
2022-07-11 11:40:00,36.07,36.07,36.05,36.07,21303.0,33.3853,33.3853,33.3668,33.3853,21303.0
2022-07-11 11:45:00,36.07,36.07,36.03,36.05,12715.0,33.3853,33.3853,33.3483,33.3668,12715.0
2022-07-11 11:50:00,36.04,36.06,36.0,36.05,33867.0,33.3575,33.376,33.3205,33.3668,33867.0
2022-07-11 11:55:00,36.04,36.06,36.04,36.06,8647.0,33.3575,33.376,33.3575,33.376,8647.0
2022-07-11 12:00:00,36.05,36.07,36.04,36.07,14453.0,33.3668,33.3853,33.3575,33.3853,14453.0
2022-07-11 12:05:00,36.07,36.09,36.05,36.05,30064.0,33.3853,33.4038,33.3668,33.3668,30064.0
2022-07-11 12:10:00,36.05,36.09,36.04,36.09,23315.0,33.3668,33.4038,33.3575,33.4038,23315.0
2022-07-11 12:15:00,36.08,36.09,36.04,36.09,28022.0,33.3945,33.4038,33.3575,33.4038,28022.0
2022-07-11 12:20:00,36.1,36.1,36.06,36.09,18324.0,33.413,33.413,33.376,33.4038,18324.0
2022-07-11 12:25:00,36.09,36.14,36.08,36.11,181566.0,33.4038,33.4501,33.3945,33.4223,181566.0
2022-07-11 12:30:00,36.11,36.12,36.09,36.11,39169.0,33.4223,33.4316,33.4038,33.4223,39169.0
2022-07-11 12:35:00,36.11,36.13,36.1,36.12,81511.0,33.4223,33.4408,33.413,33.4316,81511.0
2022-07-11 12:40:00,36.12,36.13,36.08,36.12,44088.0,33.4316,33.4408,33.3945,33.4316,44088.0
2022-07-11 12:45:00,36.12,36.13,36.11,36.13,44912.0,33.4316,33.4408,33.4223,33.4408,44912.0
2022-07-11 12:50:00,36.13,36.15,36.12,36.15,31396.0,33.4408,33.4593,33.4316,33.4593,31396.0
2022-07-11 12:55:00,36.15,36.16,36.14,36.16,40674.0,33.4593,33.4686,33.4501,33.4686,40674.0
2022-07-11 13:00:00,36.16,36.19,36.13,36.16,84697.0,33.4686,33.4963,33.4408,33.4686,84697.0
2022-07-11 13:05:00,36.16,36.21,36.15,36.2,146245.0,33.4686,33.5149,33.4593,33.5056,146245.0
2022-07-11 13:10:00,36.19,36.23,36.16,36.2,148139.0,33.4963,33.5334,33.4686,33.5056,148139.0
2022-07-11 13:15:00,36.2,36.23,36.17,36.23,47269.0,33.5056,33.5334,33.4778,33.5334,47269.0
2022-07-11 13:20:00,36.23,36.27,36.21,36.27,46324.0,33.5334,33.5704,33.5149,33.5704,46324.0
2022-07-11 13:25:00,36.27,36.3,36.24,36.25,58970.0,33.5704,33.5982,33.5426,33.5519,58970.0
2022-07-11 13:30:00,36.26,36.26,36.22,36.26,89919.0,33.5611,33.5611,33.5241,33.5611,89919.0
2022-07-11 13:35:00,36.26,36.26,36.24,36.24,29451.0,33.5611,33.5611,33.5426,33.5426,29451.0
2022-07-11 13:40:00,36.24,36.28,36.24,36.25,40162.0,33.5426,33.5796,33.5426,33.5519,40162.0
2022-07-11 13:45:00,36.25,36.28,36.24,36.27,30978.0,33.5519,33.5796,33.5426,33.5704,30978.0
2022-07-11 13:50:00,36.27,36.33,36.26,36.33,32533.0,33.5704,33.6259,33.5611,33.6259,32533.0
2022-07-11 13:55:00,36.32,36.35,36.31,36.31,22077.0,33.6167,33.6444,33.6074,33.6074,22077.0
2022-07-11 14:00:00,36.32,36.32,36.25,36.27,53295.0,33.6167,33.6167,33.5519,33.5704,53295.0
2022-07-11 14:05:00,36.27,36.28,36.24,36.26,22483.0,33.5704,33.5796,33.5426,33.5611,22483.0
2022-07-11 14:10:00,36.25,36.26,36.21,36.23,30501.0,33.5519,33.5611,33.5149,33.5334,30501.0
2022-07-11 14:15:00,36.23,36.23,36.19,36.22,23555.0,33.5334,33.5334,33.4963,33.5241,23555.0
2022-07-11 14:20:00,36.22,36.23,36.21,36.23,9075.0,33.5241,33.5334,33.5149,33.5334,9075.0
2022-07-11 14:25:00,36.23,36.23,36.21,36.23,41553.0,33.5334,33.5334,33.5149,33.5334,41553.0
2022-07-11 14:30:00,36.23,36.23,36.2,36.22,38186.0,33.5334,33.5334,33.5056,33.5241,38186.0
2022-07-11 14:35:00,36.22,36.27,36.21,36.27,33021.0,33.5241,33.5704,33.5149,33.5704,33021.0
2022-07-11 14:40:00,36.26,36.27,36.24,36.26,18096.0,33.5611,33.5704,33.5426,33.5611,18096.0
2022-07-11 14:45:00,36.26,36.26,36.24,36.24,15023.0,33.5611,33.5611,33.5426,33.5426,15023.0
2022-07-11 14:50:00,36.25,36.25,36.21,36.22,35197.0,33.5519,33.5519,33.5149,33.5241,35197.0
2022-07-11 14:55:00,36.22,36.23,36.2,36.2,37608.0,33.5241,33.5334,33.5056,33.5056,37608.0
2022-07-11 15:00:00,36.2,36.21,36.17,36.19,31771.0,33.5056,33.5149,33.4778,33.4963,31771.0
2022-07-11 15:05:00,36.2,36.27,36.19,36.24,73853.0,33.5056,33.5704,33.4963,33.5426,73853.0
2022-07-11 15:10:00,36.23,36.25,36.21,36.24,39935.0,33.5334,33.5519,33.5149,33.5426,39935.0
2022-07-11 15:15:00,36.23,36.25,36.19,36.2,46039.0,33.5334,33.5519,33.4963,33.5056,46039.0
2022-07-11 15:20:00,36.2,36.24,36.2,36.23,82977.0,33.5056,33.5426,33.5056,33.5334,82977.0
2022-07-11 15:25:00,36.23,36.24,36.2,36.23,47938.0,33.5334,33.5426,33.5056,33.5334,47938.0
2022-07-11 15:30:00,36.23,36.26,36.23,36.26,36509.0,33.5334,33.5611,33.5334,33.5611,36509.0
2022-07-11 15:35:00,36.25,36.26,36.21,36.22,60877.0,33.5519,33.5611,33.5149,33.5241,60877.0
2022-07-11 15:40:00,36.23,36.24,36.19,36.2,52269.0,33.5334,33.5426,33.4963,33.5056,52269.0
2022-07-11 15:45:00,36.2,36.21,36.18,36.19,91918.0,33.5056,33.5149,33.4871,33.4963,91918.0
2022-07-11 15:50:00,36.19,36.19,36.1,36.13,214758.0,33.4963,33.4963,33.413,33.4408,214758.0
2022-07-11 15:55:00,36.13,36.14,36.1,36.14,470520.0,33.4408,33.4501,33.413,33.4501,470520.0
2022-07-12 09:30:00,36.24,36.39,36.17,36.2,82106.0,33.5426,33.6815,33.4778,33.5056,82106.0
2022-07-12 09:35:00,36.2,36.3,36.2,36.26,78777.0,33.5056,33.5982,33.5056,33.5611,78777.0
2022-07-12 09:40:00,36.24,36.25,36.1,36.1,41147.0,33.5426,33.5519,33.413,33.413,41147.0
2022-07-12 09:45:00,36.11,36.33,36.11,36.25,98179.0,33.4223,33.6259,33.4223,33.5519,98179.0
2022-07-12 09:50:00,36.25,36.36,36.24,36.32,59963.0,33.5519,33.6537,33.5426,33.6167,59963.0
2022-07-12 09:55:00,36.31,36.35,36.27,36.27,72039.0,33.6074,33.6444,33.5704,33.5704,72039.0
2022-07-12 10:00:00,36.28,36.28,36.16,36.21,61494.0,33.5796,33.5796,33.4686,33.5149,61494.0
2022-07-12 10:05:00,36.21,36.23,36.17,36.2,54752.0,33.5149,33.5334,33.4778,33.5056,54752.0
2022-07-12 10:10:00,36.21,36.28,36.2,36.2,48489.0,33.5149,33.5796,33.5056,33.5056,48489.0
2022-07-12 10:15:00,36.19,36.24,36.18,36.22,120122.0,33.4963,33.5426,33.4871,33.5241,120122.0
2022-07-12 10:20:00,36.23,36.31,36.21,36.3,66775.0,33.5334,33.6074,33.5149,33.5982,66775.0
2022-07-12 10:25:00,36.3,36.4,36.28,36.34,70007.0,33.5982,33.6907,33.5796,33.6352,70007.0
2022-07-12 10:30:00,36.35,36.41,36.34,36.4,32978.0,33.6444,33.7,33.6352,33.6907,32978.0
2022-07-12 10:35:00,36.41,36.43,36.36,36.41,25959.0,33.7,33.7185,33.6537,33.7,25959.0
2022-07-12 10:40:00,36.42,36.48,36.4,36.47,46506.0,33.7092,33.7648,33.6907,33.7555,46506.0
2022-07-12 10:45:00,36.47,36.47,36.39,36.42,63510.0,33.7555,33.7555,33.6815,33.7092,63510.0
2022-07-12 10:50:00,36.42,36.45,36.39,36.44,27067.0,33.7092,33.737,33.6815,33.7277,27067.0
2022-07-12 10:55:00,36.43,36.5,36.43,36.46,33074.0,33.7185,33.7833,33.7185,33.7462,33074.0
2022-07-12 11:00:00,36.46,36.46,36.4,36.4,35658.0,33.7462,33.7462,33.6907,33.6907,35658.0
2022-07-12 11:05:00,36.4,36.45,36.4,36.41,49525.0,33.6907,33.737,33.6907,33.7,49525.0
2022-07-12 11:10:00,36.41,36.45,36.38,36.39,29411.0,33.7,33.737,33.6722,33.6815,29411.0
2022-07-12 11:15:00,36.39,36.4,36.34,36.34,32645.0,33.6815,33.6907,33.6352,33.6352,32645.0
2022-07-12 11:20:00,36.34,36.41,36.32,36.4,31588.0,33.6352,33.7,33.6167,33.6907,31588.0
2022-07-12 11:25:00,36.4,36.4,36.36,36.39,32576.0,33.6907,33.6907,33.6537,33.6815,32576.0
2022-07-12 11:30:00,36.39,36.41,36.34,36.36,59468.0,33.6815,33.7,33.6352,33.6537,59468.0
2022-07-12 11:35:00,36.36,36.37,36.31,36.33,20993.0,33.6537,33.6629,33.6074,33.6259,20993.0
2022-07-12 11:40:00,36.33,36.37,36.3,36.36,45248.0,33.6259,33.6629,33.5982,33.6537,45248.0
2022-07-12 11:45:00,36.36,36.38,36.35,36.38,28685.0,33.6537,33.6722,33.6444,33.6722,28685.0
2022-07-12 11:50:00,36.38,36.4,36.36,36.37,20484.0,33.6722,33.6907,33.6537,33.6629,20484.0
2022-07-12 11:55:00,36.37,36.39,36.36,36.38,21776.0,33.6629,33.6815,33.6537,33.6722,21776.0
2022-07-12 12:00:00,36.38,36.42,36.38,36.42,34819.0,33.6722,33.7092,33.6722,33.7092,34819.0
2022-07-12 12:05:00,36.43,36.46,36.41,36.42,31089.0,33.7185,33.7462,33.7,33.7092,31089.0
2022-07-12 12:10:00,36.42,36.49,36.42,36.49,36646.0,33.7092,33.774,33.7092,33.774,36646.0
2022-07-12 12:15:00,36.49,36.5,36.48,36.49,39689.0,33.774,33.7833,33.7648,33.774,39689.0
2022-07-12 12:20:00,36.49,36.5,36.47,36.5,29708.0,33.774,33.7833,33.7555,33.7833,29708.0
2022-07-12 12:25:00,36.5,36.51,36.47,36.5,45410.0,33.7833,33.7925,33.7555,33.7833,45410.0
2022-07-12 12:30:00,36.5,36.51,36.48,36.51,56865.0,33.7833,33.7925,33.7648,33.7925,56865.0
2022-07-12 12:35:00,36.51,36.57,36.49,36.52,37268.0,33.7925,33.8481,33.774,33.8018,37268.0
2022-07-12 12:40:00,36.52,36.52,36.51,36.52,9994.0,33.8018,33.8018,33.7925,33.8018,9994.0
2022-07-12 12:45:00,36.52,36.56,36.51,36.52,39211.0,33.8018,33.8388,33.7925,33.8018,39211.0
2022-07-12 12:50:00,36.51,36.54,36.5,36.54,20895.0,33.7925,33.8203,33.7833,33.8203,20895.0
2022-07-12 12:55:00,36.54,36.55,36.52,36.55,20060.0,33.8203,33.8295,33.8018,33.8295,20060.0
2022-07-12 13:00:00,36.54,36.57,36.49,36.52,39314.0,33.8203,33.8481,33.774,33.8018,39314.0
2022-07-12 13:05:00,36.52,36.53,36.49,36.52,28107.0,33.8018,33.811,33.774,33.8018,28107.0
2022-07-12 13:10:00,36.51,36.51,36.48,36.49,22721.0,33.7925,33.7925,33.7648,33.774,22721.0
2022-07-12 13:15:00,36.5,36.5,36.45,36.45,32317.0,33.7833,33.7833,33.737,33.737,32317.0
2022-07-12 13:20:00,36.45,36.49,36.45,36.48,12547.0,33.737,33.774,33.737,33.7648,12547.0
2022-07-12 13:25:00,36.48,36.52,36.47,36.51,25745.0,33.7648,33.8018,33.7555,33.7925,25745.0
2022-07-12 13:30:00,36.52,36.59,36.5,36.54,89372.0,33.8018,33.8666,33.7833,33.8203,89372.0
2022-07-12 13:35:00,36.54,36.57,36.48,36.51,59877.0,33.8203,33.8481,33.7648,33.7925,59877.0
2022-07-12 13:40:00,36.5,36.55,36.5,36.54,21349.0,33.7833,33.8295,33.7833,33.8203,21349.0
2022-07-12 13:45:00,36.53,36.55,36.52,36.52,28235.0,33.811,33.8295,33.8018,33.8018,28235.0
2022-07-12 13:50:00,36.52,36.55,36.51,36.54,25299.0,33.8018,33.8295,33.7925,33.8203,25299.0
2022-07-12 13:55:00,36.54,36.56,36.53,36.55,42482.0,33.8203,33.8388,33.811,33.8295,42482.0
2022-07-12 14:00:00,36.56,36.59,36.55,36.57,38836.0,33.8388,33.8666,33.8295,33.8481,38836.0
2022-07-12 14:05:00,36.57,36.58,36.53,36.55,39700.0,33.8481,33.8573,33.811,33.8295,39700.0
2022-07-12 14:10:00,36.55,36.55,36.51,36.52,29831.0,33.8295,33.8295,33.7925,33.8018,29831.0
2022-07-12 14:15:00,36.52,36.63,36.51,36.62,125351.0,33.8018,33.9036,33.7925,33.8943,125351.0
2022-07-12 14:20:00,36.62,36.62,36.55,36.55,60597.0,33.8943,33.8943,33.8295,33.8295,60597.0
2022-07-12 14:25:00,36.55,36.57,36.54,36.55,19769.0,33.8295,33.8481,33.8203,33.8295,19769.0
2022-07-12 14:30:00,36.55,36.58,36.54,36.58,25502.0,33.8295,33.8573,33.8203,33.8573,25502.0
2022-07-12 14:35:00,36.57,36.6,36.56,36.59,16258.0,33.8481,33.8758,33.8388,33.8666,16258.0
2022-07-12 14:40:00,36.6,36.62,36.56,36.57,80394.0,33.8758,33.8943,33.8388,33.8481,80394.0
2022-07-12 14:45:00,36.57,36.58,36.55,36.55,27826.0,33.8481,33.8573,33.8295,33.8295,27826.0
2022-07-12 14:50:00,36.55,36.56,36.54,36.55,25780.0,33.8295,33.8388,33.8203,33.8295,25780.0
2022-07-12 14:55:00,36.55,36.56,36.48,36.48,49972.0,33.8295,33.8388,33.7648,33.7648,49972.0
2022-07-12 15:00:00,36.48,36.49,36.38,36.39,72142.0,33.7648,33.774,33.6722,33.6815,72142.0
2022-07-12 15:05:00,36.4,36.45,36.33,36.34,76913.0,33.6907,33.737,33.6259,33.6352,76913.0
2022-07-12 15:10:00,36.33,36.36,36.28,36.36,90674.0,33.6259,33.6537,33.5796,33.6537,90674.0
2022-07-12 15:15:00,36.36,36.37,36.33,36.34,42412.0,33.6537,33.6629,33.6259,33.6352,42412.0
2022-07-12 15:20:00,36.34,36.35,36.26,36.29,66501.0,33.6352,33.6444,33.5611,33.5889,66501.0
2022-07-12 15:25:00,36.28,36.31,36.25,36.27,70238.0,33.5796,33.6074,33.5519,33.5704,70238.0
2022-07-12 15:30:00,36.27,36.3,36.22,36.23,77025.0,33.5704,33.5982,33.5241,33.5334,77025.0
2022-07-12 15:35:00,36.22,36.23,36.18,36.22,86874.0,33.5241,33.5334,33.4871,33.5241,86874.0
2022-07-12 15:40:00,36.22,36.23,36.19,36.22,52527.0,33.5241,33.5334,33.4963,33.5241,52527.0
2022-07-12 15:45:00,36.22,36.25,36.21,36.22,64809.0,33.5241,33.5519,33.5149,33.5241,64809.0
2022-07-12 15:50:00,36.23,36.29,36.2,36.29,233583.0,33.5334,33.5889,33.5056,33.5889,233583.0
2022-07-12 15:55:00,36.29,36.34,36.28,36.3,408691.0,33.5889,33.6352,33.5796,33.5982,408691.0
2022-07-13 09:30:00,36.28,36.31,36.15,36.31,130694.0,33.5796,33.6074,33.4593,33.6074,130694.0
2022-07-13 09:35:00,36.3,36.31,36.2,36.28,40220.0,33.5982,33.6074,33.5056,33.5796,40220.0
2022-07-13 09:40:00,36.27,36.31,36.19,36.19,61112.0,33.5704,33.6074,33.4963,33.4963,61112.0
2022-07-13 09:45:00,36.2,36.27,36.1,36.26,45213.0,33.5056,33.5704,33.413,33.5611,45213.0
2022-07-13 09:50:00,36.23,36.33,36.18,36.23,54996.0,33.5334,33.6259,33.4871,33.5334,54996.0
2022-07-13 09:55:00,36.23,36.24,36.13,36.13,52618.0,33.5334,33.5426,33.4408,33.4408,52618.0
2022-07-13 10:00:00,36.14,36.14,36.02,36.07,63790.0,33.4501,33.4501,33.339,33.3853,63790.0
2022-07-13 10:05:00,36.07,36.11,36.06,36.07,52318.0,33.3853,33.4223,33.376,33.3853,52318.0
2022-07-13 10:10:00,36.09,36.12,36.06,36.12,40251.0,33.4038,33.4316,33.376,33.4316,40251.0
2022-07-13 10:15:00,36.12,36.17,36.07,36.08,38992.0,33.4316,33.4778,33.3853,33.3945,38992.0
2022-07-13 10:20:00,36.08,36.09,35.93,35.94,30757.0,33.3945,33.4038,33.2557,33.265,30757.0
2022-07-13 10:25:00,35.94,36.07,35.94,36.07,65867.0,33.265,33.3853,33.265,33.3853,65867.0
2022-07-13 10:30:00,36.07,36.18,36.05,36.15,66550.0,33.3853,33.4871,33.3668,33.4593,66550.0
2022-07-13 10:35:00,36.15,36.21,36.15,36.2,64007.0,33.4593,33.5149,33.4593,33.5056,64007.0
2022-07-13 10:40:00,36.2,36.29,36.19,36.28,106726.0,33.5056,33.5889,33.4963,33.5796,106726.0
2022-07-13 10:45:00,36.29,36.37,36.26,36.3,75536.0,33.5889,33.6629,33.5611,33.5982,75536.0
2022-07-13 10:50:00,36.29,36.36,36.27,36.36,44978.0,33.5889,33.6537,33.5704,33.6537,44978.0
2022-07-13 10:55:00,36.35,36.39,36.31,36.34,50188.0,33.6444,33.6815,33.6074,33.6352,50188.0
2022-07-13 11:00:00,36.33,36.37,36.27,36.28,33591.0,33.6259,33.6629,33.5704,33.5796,33591.0
2022-07-13 11:05:00,36.28,36.36,36.28,36.29,36676.0,33.5796,33.6537,33.5796,33.5889,36676.0
2022-07-13 11:10:00,36.28,36.32,36.28,36.32,55500.0,33.5796,33.6167,33.5796,33.6167,55500.0
2022-07-13 11:15:00,36.32,36.32,36.27,36.29,21928.0,33.6167,33.6167,33.5704,33.5889,21928.0
2022-07-13 11:20:00,36.3,36.31,36.25,36.27,25755.0,33.5982,33.6074,33.5519,33.5704,25755.0
2022-07-13 11:25:00,36.27,36.27,36.22,36.22,29242.0,33.5704,33.5704,33.5241,33.5241,29242.0
2022-07-13 11:30:00,36.22,36.27,36.21,36.22,39800.0,33.5241,33.5704,33.5149,33.5241,39800.0
2022-07-13 11:35:00,36.23,36.3,36.2,36.3,54515.0,33.5334,33.5982,33.5056,33.5982,54515.0
2022-07-13 11:40:00,36.29,36.29,36.23,36.23,33342.0,33.5889,33.5889,33.5334,33.5334,33342.0
2022-07-13 11:45:00,36.23,36.26,36.21,36.26,24774.0,33.5334,33.5611,33.5149,33.5611,24774.0
2022-07-13 11:50:00,36.26,36.33,36.26,36.28,32060.0,33.5611,33.6259,33.5611,33.5796,32060.0
2022-07-13 11:55:00,36.27,36.3,36.24,36.26,16646.0,33.5704,33.5982,33.5426,33.5611,16646.0
2022-07-13 12:00:00,36.26,36.28,36.23,36.27,22988.0,33.5611,33.5796,33.5334,33.5704,22988.0
2022-07-13 12:05:00,36.27,36.33,36.26,36.32,23383.0,33.5704,33.6259,33.5611,33.6167,23383.0
2022-07-13 12:10:00,36.31,36.31,36.28,36.29,24126.0,33.6074,33.6074,33.5796,33.5889,24126.0
2022-07-13 12:15:00,36.29,36.31,36.27,36.31,20709.0,33.5889,33.6074,33.5704,33.6074,20709.0
2022-07-13 12:20:00,36.31,36.36,36.3,36.36,39957.0,33.6074,33.6537,33.5982,33.6537,39957.0
2022-07-13 12:25:00,36.36,36.41,36.34,36.4,35778.0,33.6537,33.7,33.6352,33.6907,35778.0
2022-07-13 12:30:00,36.4,36.43,36.38,36.41,31220.0,33.6907,33.7185,33.6722,33.7,31220.0
2022-07-13 12:35:00,36.41,36.46,36.4,36.46,15076.0,33.7,33.7462,33.6907,33.7462,15076.0
2022-07-13 12:40:00,36.45,36.46,36.41,36.42,17946.0,33.737,33.7462,33.7,33.7092,17946.0
2022-07-13 12:45:00,36.43,36.47,36.41,36.47,28321.0,33.7185,33.7555,33.7,33.7555,28321.0
2022-07-13 12:50:00,36.46,36.48,36.42,36.45,27442.0,33.7462,33.7648,33.7092,33.737,27442.0
2022-07-13 12:55:00,36.45,36.52,36.43,36.51,43670.0,33.737,33.8018,33.7185,33.7925,43670.0
2022-07-13 13:00:00,36.52,36.6,36.49,36.56,56835.0,33.8018,33.8758,33.774,33.8388,56835.0
2022-07-13 13:05:00,36.56,36.59,36.53,36.56,21696.0,33.8388,33.8666,33.811,33.8388,21696.0
2022-07-13 13:10:00,36.55,36.59,36.54,36.59,25664.0,33.8295,33.8666,33.8203,33.8666,25664.0
2022-07-13 13:15:00,36.59,36.59,36.47,36.48,26524.0,33.8666,33.8666,33.7555,33.7648,26524.0
2022-07-13 13:20:00,36.47,36.51,36.46,36.51,21085.0,33.7555,33.7925,33.7462,33.7925,21085.0
2022-07-13 13:25:00,36.51,36.51,36.46,36.51,13498.0,33.7925,33.7925,33.7462,33.7925,13498.0
2022-07-13 13:30:00,36.5,36.52,36.47,36.52,21788.0,33.7833,33.8018,33.7555,33.8018,21788.0
2022-07-13 13:35:00,36.51,36.52,36.46,36.47,20249.0,33.7925,33.8018,33.7462,33.7555,20249.0
2022-07-13 13:40:00,36.46,36.49,36.43,36.47,38488.0,33.7462,33.774,33.7185,33.7555,38488.0
2022-07-13 13:45:00,36.47,36.51,36.47,36.51,20356.0,33.7555,33.7925,33.7555,33.7925,20356.0
2022-07-13 13:50:00,36.51,36.52,36.47,36.48,27958.0,33.7925,33.8018,33.7555,33.7648,27958.0
2022-07-13 13:55:00,36.47,36.48,36.44,36.48,14595.0,33.7555,33.7648,33.7277,33.7648,14595.0
2022-07-13 14:00:00,36.47,36.48,36.31,36.33,38654.0,33.7555,33.7648,33.6074,33.6259,38654.0
2022-07-13 14:05:00,36.32,36.4,36.32,36.36,42092.0,33.6167,33.6907,33.6167,33.6537,42092.0
2022-07-13 14:10:00,36.36,36.42,36.35,36.41,33725.0,33.6537,33.7092,33.6444,33.7,33725.0
2022-07-13 14:15:00,36.41,36.42,36.35,36.41,27739.0,33.7,33.7092,33.6444,33.7,27739.0
2022-07-13 14:20:00,36.41,36.45,36.37,36.44,40123.0,33.7,33.737,33.6629,33.7277,40123.0
2022-07-13 14:25:00,36.44,36.49,36.42,36.48,30564.0,33.7277,33.774,33.7092,33.7648,30564.0
2022-07-13 14:30:00,36.49,36.53,36.48,36.53,39124.0,33.774,33.811,33.7648,33.811,39124.0
2022-07-13 14:35:00,36.52,36.55,36.5,36.54,28035.0,33.8018,33.8295,33.7833,33.8203,28035.0
2022-07-13 14:40:00,36.54,36.55,36.51,36.52,32944.0,33.8203,33.8295,33.7925,33.8018,32944.0
2022-07-13 14:45:00,36.52,36.55,36.48,36.5,34501.0,33.8018,33.8295,33.7648,33.7833,34501.0
2022-07-13 14:50:00,36.48,36.52,36.47,36.48,23578.0,33.7648,33.8018,33.7555,33.7648,23578.0
2022-07-13 14:55:00,36.48,36.55,36.44,36.55,39538.0,33.7648,33.8295,33.7277,33.8295,39538.0
2022-07-13 15:00:00,36.55,36.55,36.48,36.52,27989.0,33.8295,33.8295,33.7648,33.8018,27989.0
2022-07-13 15:05:00,36.53,36.55,36.49,36.51,87454.0,33.811,33.8295,33.774,33.7925,87454.0
2022-07-13 15:10:00,36.5,36.5,36.47,36.5,24788.0,33.7833,33.7833,33.7555,33.7833,24788.0
2022-07-13 15:15:00,36.5,36.51,36.48,36.51,36115.0,33.7833,33.7925,33.7648,33.7925,36115.0
2022-07-13 15:20:00,36.51,36.53,36.49,36.51,46180.0,33.7925,33.811,33.774,33.7925,46180.0
2022-07-13 15:25:00,36.5,36.51,36.47,36.5,30923.0,33.7833,33.7925,33.7555,33.7833,30923.0
2022-07-13 15:30:00,36.5,36.5,36.44,36.47,69688.0,33.7833,33.7833,33.7277,33.7555,69688.0
2022-07-13 15:35:00,36.47,36.51,36.45,36.51,63495.0,33.7555,33.7925,33.737,33.7925,63495.0
2022-07-13 15:40:00,36.51,36.51,36.45,36.47,73550.0,33.7925,33.7925,33.737,33.7555,73550.0
2022-07-13 15:45:00,36.47,36.49,36.43,36.48,100951.0,33.7555,33.774,33.7185,33.7648,100951.0
2022-07-13 15:50:00,36.47,36.52,36.44,36.5,238562.0,33.7555,33.8018,33.7277,33.7833,238562.0
2022-07-13 15:55:00,36.5,36.53,36.42,36.42,377307.0,33.7833,33.811,33.7092,33.7092,377307.0
2022-07-14 09:30:00,35.99,36.03,35.89,35.98,102786.0,33.3112,33.3483,33.2187,33.302,102786.0
2022-07-14 09:35:00,36.02,36.04,35.84,35.9,47029.0,33.339,33.3575,33.1724,33.2279,47029.0
2022-07-14 09:40:00,35.88,35.98,35.85,35.97,50885.0,33.2094,33.302,33.1816,33.2927,50885.0
2022-07-14 09:45:00,35.98,36.01,35.91,35.98,33092.0,33.302,33.3297,33.2372,33.302,33092.0
2022-07-14 09:50:00,35.98,36.02,35.91,35.96,28731.0,33.302,33.339,33.2372,33.2835,28731.0
2022-07-14 09:55:00,35.96,35.97,35.89,35.95,89374.0,33.2835,33.2927,33.2187,33.2742,89374.0
2022-07-14 10:00:00,35.95,35.95,35.83,35.87,66792.0,33.2742,33.2742,33.1631,33.2002,66792.0
2022-07-14 10:05:00,35.86,35.94,35.86,35.92,18242.0,33.1909,33.265,33.1909,33.2464,18242.0
2022-07-14 10:10:00,35.9,35.92,35.87,35.91,23747.0,33.2279,33.2464,33.2002,33.2372,23747.0
2022-07-14 10:15:00,35.91,35.96,35.9,35.93,28835.0,33.2372,33.2835,33.2279,33.2557,28835.0
2022-07-14 10:20:00,35.93,35.98,35.89,35.97,27420.0,33.2557,33.302,33.2187,33.2927,27420.0
2022-07-14 10:25:00,35.98,36.03,35.97,36.02,55369.0,33.302,33.3483,33.2927,33.339,55369.0
2022-07-14 10:30:00,36.03,36.07,36.01,36.04,33037.0,33.3483,33.3853,33.3297,33.3575,33037.0
2022-07-14 10:35:00,36.04,36.05,35.99,36.02,25668.0,33.3575,33.3668,33.3112,33.339,25668.0
2022-07-14 10:40:00,36.02,36.03,35.97,36.0,17138.0,33.339,33.3483,33.2927,33.3205,17138.0
2022-07-14 10:45:00,35.99,36.03,35.96,36.03,16106.0,33.3112,33.3483,33.2835,33.3483,16106.0
2022-07-14 10:50:00,36.03,36.04,35.95,35.99,30555.0,33.3483,33.3575,33.2742,33.3112,30555.0
2022-07-14 10:55:00,35.98,35.99,35.92,35.95,20523.0,33.302,33.3112,33.2464,33.2742,20523.0
2022-07-14 11:00:00,35.95,36.02,35.93,35.98,36285.0,33.2742,33.339,33.2557,33.302,36285.0
2022-07-14 11:05:00,35.98,36.08,35.98,36.07,21671.0,33.302,33.3945,33.302,33.3853,21671.0
2022-07-14 11:10:00,36.07,36.1,36.03,36.08,37882.0,33.3853,33.413,33.3483,33.3945,37882.0
2022-07-14 11:15:00,36.07,36.14,36.04,36.14,35322.0,33.3853,33.4501,33.3575,33.4501,35322.0
2022-07-14 11:20:00,36.13,36.15,36.06,36.07,97353.0,33.4408,33.4593,33.376,33.3853,97353.0
2022-07-14 11:25:00,36.07,36.07,36.02,36.04,41983.0,33.3853,33.3853,33.339,33.3575,41983.0
2022-07-14 11:30:00,36.05,36.07,36.0,36.05,50206.0,33.3668,33.3853,33.3205,33.3668,50206.0
2022-07-14 11:35:00,36.05,36.06,36.01,36.03,40215.0,33.3668,33.376,33.3297,33.3483,40215.0
2022-07-14 11:40:00,36.04,36.17,36.03,36.13,46728.0,33.3575,33.4778,33.3483,33.4408,46728.0
2022-07-14 11:45:00,36.14,36.15,36.05,36.06,44398.0,33.4501,33.4593,33.3668,33.376,44398.0
2022-07-14 11:50:00,36.05,36.08,36.03,36.04,24422.0,33.3668,33.3945,33.3483,33.3575,24422.0
2022-07-14 11:55:00,36.04,36.09,36.01,36.04,109331.0,33.3575,33.4038,33.3297,33.3575,109331.0
2022-07-14 12:00:00,36.05,36.11,36.05,36.1,68207.0,33.3668,33.4223,33.3668,33.413,68207.0
2022-07-14 12:05:00,36.09,36.09,36.05,36.07,24071.0,33.4038,33.4038,33.3668,33.3853,24071.0
2022-07-14 12:10:00,36.07,36.12,36.06,36.11,24792.0,33.3853,33.4316,33.376,33.4223,24792.0
2022-07-14 12:15:00,36.11,36.13,36.06,36.07,29152.0,33.4223,33.4408,33.376,33.3853,29152.0
2022-07-14 12:20:00,36.07,36.12,36.06,36.09,28618.0,33.3853,33.4316,33.376,33.4038,28618.0
2022-07-14 12:25:00,36.08,36.09,36.02,36.04,18043.0,33.3945,33.4038,33.339,33.3575,18043.0
2022-07-14 12:30:00,36.03,36.07,36.03,36.05,16734.0,33.3483,33.3853,33.3483,33.3668,16734.0
2022-07-14 12:35:00,36.05,36.06,36.02,36.03,17630.0,33.3668,33.376,33.339,33.3483,17630.0
2022-07-14 12:40:00,36.03,36.03,35.96,35.97,22206.0,33.3483,33.3483,33.2835,33.2927,22206.0
2022-07-14 12:45:00,35.97,35.97,35.9,35.9,24808.0,33.2927,33.2927,33.2279,33.2279,24808.0
2022-07-14 12:50:00,35.89,35.94,35.89,35.94,27248.0,33.2187,33.265,33.2187,33.265,27248.0
2022-07-14 12:55:00,35.94,35.95,35.92,35.94,18345.0,33.265,33.2742,33.2464,33.265,18345.0
2022-07-14 13:00:00,35.94,35.94,35.89,35.89,29603.0,33.265,33.265,33.2187,33.2187,29603.0
2022-07-14 13:05:00,35.89,35.95,35.88,35.95,33603.0,33.2187,33.2742,33.2094,33.2742,33603.0
2022-07-14 13:10:00,35.94,35.95,35.89,35.91,25351.0,33.265,33.2742,33.2187,33.2372,25351.0
2022-07-14 13:15:00,35.91,36.02,35.9,36.02,41353.0,33.2372,33.339,33.2279,33.339,41353.0
2022-07-14 13:20:00,36.02,36.06,36.01,36.01,52130.0,33.339,33.376,33.3297,33.3297,52130.0
2022-07-14 13:25:00,36.02,36.06,36.0,36.06,21616.0,33.339,33.376,33.3205,33.376,21616.0
2022-07-14 13:30:00,36.05,36.06,35.97,35.98,122302.0,33.3668,33.376,33.2927,33.302,122302.0
2022-07-14 13:35:00,35.98,36.03,35.97,36.03,28878.0,33.302,33.3483,33.2927,33.3483,28878.0
2022-07-14 13:40:00,36.02,36.1,36.02,36.09,41755.0,33.339,33.413,33.339,33.4038,41755.0
2022-07-14 13:45:00,36.09,36.13,36.06,36.13,25323.0,33.4038,33.4408,33.376,33.4408,25323.0
2022-07-14 13:50:00,36.14,36.17,36.1,36.16,33714.0,33.4501,33.4778,33.413,33.4686,33714.0
2022-07-14 13:55:00,36.16,36.23,36.16,36.19,47052.0,33.4686,33.5334,33.4686,33.4963,47052.0
2022-07-14 14:00:00,36.19,36.26,36.17,36.25,26107.0,33.4963,33.5611,33.4778,33.5519,26107.0
2022-07-14 14:05:00,36.25,36.29,36.23,36.27,34276.0,33.5519,33.5889,33.5334,33.5704,34276.0
2022-07-14 14:10:00,36.26,36.27,36.24,36.25,43492.0,33.5611,33.5704,33.5426,33.5519,43492.0
2022-07-14 14:15:00,36.26,36.34,36.24,36.32,51837.0,33.5611,33.6352,33.5426,33.6167,51837.0
2022-07-14 14:20:00,36.32,36.42,36.32,36.38,60099.0,33.6167,33.7092,33.6167,33.6722,60099.0
2022-07-14 14:25:00,36.39,36.42,36.37,36.41,35217.0,33.6815,33.7092,33.6629,33.7,35217.0
2022-07-14 14:30:00,36.42,36.43,36.38,36.4,36064.0,33.7092,33.7185,33.6722,33.6907,36064.0
2022-07-14 14:35:00,36.4,36.43,36.39,36.43,32443.0,33.6907,33.7185,33.6815,33.7185,32443.0
2022-07-14 14:40:00,36.43,36.43,36.35,36.38,29113.0,33.7185,33.7185,33.6444,33.6722,29113.0
2022-07-14 14:45:00,36.38,36.38,36.32,36.34,99738.0,33.6722,33.6722,33.6167,33.6352,99738.0
2022-07-14 14:50:00,36.34,36.34,36.29,36.31,33492.0,33.6352,33.6352,33.5889,33.6074,33492.0
2022-07-14 14:55:00,36.31,36.33,36.27,36.27,115597.0,33.6074,33.6259,33.5704,33.5704,115597.0
2022-07-14 15:00:00,36.28,36.31,36.23,36.23,76763.0,33.5796,33.6074,33.5334,33.5334,76763.0
2022-07-14 15:05:00,36.23,36.25,36.19,36.23,36061.0,33.5334,33.5519,33.4963,33.5334,36061.0
2022-07-14 15:10:00,36.23,36.29,36.22,36.27,48461.0,33.5334,33.5889,33.5241,33.5704,48461.0
2022-07-14 15:15:00,36.27,36.3,36.23,36.3,49958.0,33.5704,33.5982,33.5334,33.5982,49958.0
2022-07-14 15:20:00,36.3,36.32,36.28,36.3,45724.0,33.5982,33.6167,33.5796,33.5982,45724.0
2022-07-14 15:25:00,36.31,36.34,36.29,36.33,129770.0,33.6074,33.6352,33.5889,33.6259,129770.0
2022-07-14 15:30:00,36.33,36.37,36.3,36.36,56842.0,33.6259,33.6629,33.5982,33.6537,56842.0
2022-07-14 15:35:00,36.35,36.35,36.27,36.28,66384.0,33.6444,33.6444,33.5704,33.5796,66384.0
2022-07-14 15:40:00,36.29,36.35,36.27,36.34,82149.0,33.5889,33.6444,33.5704,33.6352,82149.0
2022-07-14 15:45:00,36.34,36.39,36.31,36.37,142259.0,33.6352,33.6815,33.6074,33.6629,142259.0
2022-07-14 15:50:00,36.37,36.42,36.35,36.39,228470.0,33.6629,33.7092,33.6444,33.6815,228470.0
2022-07-14 15:55:00,36.39,36.43,36.35,36.39,419697.0,33.6815,33.7185,33.6444,33.6815,419697.0
2022-07-15 09:30:00,36.82,36.88,36.42,36.42,485637.0,34.0795,34.135,33.7092,33.7092,485637.0
2022-07-15 09:35:00,36.43,36.45,36.31,36.34,60210.0,33.7185,33.737,33.6074,33.6352,60210.0
2022-07-15 09:40:00,36.34,36.4,36.28,36.36,84632.0,33.6352,33.6907,33.5796,33.6537,84632.0
2022-07-15 09:45:00,36.37,36.48,36.34,36.37,69545.0,33.6629,33.7648,33.6352,33.6629,69545.0
2022-07-15 09:50:00,36.36,36.46,36.36,36.46,223988.0,33.6537,33.7462,33.6537,33.7462,223988.0
2022-07-15 09:55:00,36.48,36.62,36.46,36.58,80261.0,33.7648,33.8943,33.7462,33.8573,80261.0
2022-07-15 10:00:00,36.59,36.85,36.56,36.61,178632.0,33.8666,34.1072,33.8388,33.8851,178632.0
2022-07-15 10:05:00,36.61,36.67,36.53,36.57,28892.0,33.8851,33.9406,33.811,33.8481,28892.0
2022-07-15 10:10:00,36.56,36.61,36.53,36.59,38984.0,33.8388,33.8851,33.811,33.8666,38984.0
2022-07-15 10:15:00,36.59,36.6,36.54,36.58,38091.0,33.8666,33.8758,33.8203,33.8573,38091.0
2022-07-15 10:20:00,36.59,36.59,36.51,36.55,36575.0,33.8666,33.8666,33.7925,33.8295,36575.0
2022-07-15 10:25:00,36.55,36.57,36.51,36.57,25663.0,33.8295,33.8481,33.7925,33.8481,25663.0
2022-07-15 10:30:00,36.57,36.59,36.51,36.53,27148.0,33.8481,33.8666,33.7925,33.811,27148.0
2022-07-15 10:35:00,36.53,36.6,36.53,36.58,24055.0,33.811,33.8758,33.811,33.8573,24055.0
2022-07-15 10:40:00,36.58,36.62,36.57,36.62,28452.0,33.8573,33.8943,33.8481,33.8943,28452.0
2022-07-15 10:45:00,36.61,36.62,36.56,36.61,34975.0,33.8851,33.8943,33.8388,33.8851,34975.0
2022-07-15 10:50:00,36.6,36.62,36.57,36.59,40137.0,33.8758,33.8943,33.8481,33.8666,40137.0
2022-07-15 10:55:00,36.59,36.68,36.58,36.65,34853.0,33.8666,33.9499,33.8573,33.9221,34853.0
2022-07-15 11:00:00,36.65,36.66,36.6,36.65,45051.0,33.9221,33.9314,33.8758,33.9221,45051.0
2022-07-15 11:05:00,36.66,36.68,36.62,36.67,69785.0,33.9314,33.9499,33.8943,33.9406,69785.0
2022-07-15 11:10:00,36.66,36.67,36.6,36.63,62706.0,33.9314,33.9406,33.8758,33.9036,62706.0
2022-07-15 11:15:00,36.63,36.66,36.62,36.64,47920.0,33.9036,33.9314,33.8943,33.9128,47920.0
2022-07-15 11:20:00,36.64,36.67,36.6,36.65,45780.0,33.9128,33.9406,33.8758,33.9221,45780.0
2022-07-15 11:25:00,36.65,36.67,36.62,36.62,28472.0,33.9221,33.9406,33.8943,33.8943,28472.0
2022-07-15 11:30:00,36.63,36.66,36.6,36.64,38166.0,33.9036,33.9314,33.8758,33.9128,38166.0
2022-07-15 11:35:00,36.64,36.67,36.62,36.67,27921.0,33.9128,33.9406,33.8943,33.9406,27921.0
2022-07-15 11:40:00,36.67,36.69,36.65,36.68,29270.0,33.9406,33.9591,33.9221,33.9499,29270.0
2022-07-15 11:45:00,36.68,36.68,36.62,36.66,47377.0,33.9499,33.9499,33.8943,33.9314,47377.0
2022-07-15 11:50:00,36.65,36.65,36.59,36.59,38599.0,33.9221,33.9221,33.8666,33.8666,38599.0
2022-07-15 11:55:00,36.59,36.59,36.54,36.56,54353.0,33.8666,33.8666,33.8203,33.8388,54353.0
2022-07-15 12:00:00,36.57,36.58,36.54,36.56,34402.0,33.8481,33.8573,33.8203,33.8388,34402.0
2022-07-15 12:05:00,36.56,36.58,36.53,36.54,23138.0,33.8388,33.8573,33.811,33.8203,23138.0
2022-07-15 12:10:00,36.53,36.58,36.52,36.56,37451.0,33.811,33.8573,33.8018,33.8388,37451.0
2022-07-15 12:15:00,36.56,36.57,36.53,36.57,30128.0,33.8388,33.8481,33.811,33.8481,30128.0
2022-07-15 12:20:00,36.56,36.58,36.53,36.54,55603.0,33.8388,33.8573,33.811,33.8203,55603.0
2022-07-15 12:25:00,36.54,36.57,36.53,36.55,48652.0,33.8203,33.8481,33.811,33.8295,48652.0
2022-07-15 12:30:00,36.55,36.56,36.5,36.52,47434.0,33.8295,33.8388,33.7833,33.8018,47434.0
2022-07-15 12:35:00,36.54,36.55,36.51,36.53,19902.0,33.8203,33.8295,33.7925,33.811,19902.0
2022-07-15 12:40:00,36.53,36.54,36.51,36.52,26622.0,33.811,33.8203,33.7925,33.8018,26622.0
2022-07-15 12:45:00,36.52,36.55,36.51,36.54,17427.0,33.8018,33.8295,33.7925,33.8203,17427.0
2022-07-15 12:50:00,36.54,36.55,36.5,36.51,38086.0,33.8203,33.8295,33.7833,33.7925,38086.0
2022-07-15 12:55:00,36.5,36.53,36.48,36.5,39411.0,33.7833,33.811,33.7648,33.7833,39411.0
2022-07-15 13:00:00,36.5,36.52,36.48,36.5,19474.0,33.7833,33.8018,33.7648,33.7833,19474.0
2022-07-15 13:05:00,36.5,36.53,36.49,36.53,30573.0,33.7833,33.811,33.774,33.811,30573.0
2022-07-15 13:10:00,36.53,36.54,36.52,36.52,18987.0,33.811,33.8203,33.8018,33.8018,18987.0
2022-07-15 13:15:00,36.52,36.53,36.5,36.52,16169.0,33.8018,33.811,33.7833,33.8018,16169.0
2022-07-15 13:20:00,36.52,36.55,36.5,36.52,22105.0,33.8018,33.8295,33.7833,33.8018,22105.0
2022-07-15 13:25:00,36.52,36.57,36.51,36.55,18992.0,33.8018,33.8481,33.7925,33.8295,18992.0
2022-07-15 13:30:00,36.55,36.56,36.52,36.55,13378.0,33.8295,33.8388,33.8018,33.8295,13378.0
2022-07-15 13:35:00,36.54,36.56,36.52,36.55,15471.0,33.8203,33.8388,33.8018,33.8295,15471.0
2022-07-15 13:40:00,36.55,36.55,36.51,36.52,22339.0,33.8295,33.8295,33.7925,33.8018,22339.0
2022-07-15 13:45:00,36.51,36.53,36.49,36.52,27569.0,33.7925,33.811,33.774,33.8018,27569.0
2022-07-15 13:50:00,36.52,36.52,36.47,36.48,23249.0,33.8018,33.8018,33.7555,33.7648,23249.0
2022-07-15 13:55:00,36.47,36.48,36.45,36.46,15204.0,33.7555,33.7648,33.737,33.7462,15204.0
2022-07-15 14:00:00,36.46,36.46,36.41,36.43,31877.0,33.7462,33.7462,33.7,33.7185,31877.0
2022-07-15 14:05:00,36.43,36.44,36.4,36.44,33916.0,33.7185,33.7277,33.6907,33.7277,33916.0
2022-07-15 14:10:00,36.44,36.46,36.43,36.46,20504.0,33.7277,33.7462,33.7185,33.7462,20504.0
2022-07-15 14:15:00,36.45,36.48,36.45,36.47,35082.0,33.737,33.7648,33.737,33.7555,35082.0
2022-07-15 14:20:00,36.47,36.48,36.44,36.47,31615.0,33.7555,33.7648,33.7277,33.7555,31615.0
2022-07-15 14:25:00,36.47,36.49,36.44,36.45,47636.0,33.7555,33.774,33.7277,33.737,47636.0
2022-07-15 14:30:00,36.45,36.47,36.43,36.44,41811.0,33.737,33.7555,33.7185,33.7277,41811.0
2022-07-15 14:35:00,36.44,36.45,36.42,36.44,15426.0,33.7277,33.737,33.7092,33.7277,15426.0
2022-07-15 14:40:00,36.44,36.48,36.43,36.48,27261.0,33.7277,33.7648,33.7185,33.7648,27261.0
2022-07-15 14:45:00,36.47,36.56,36.46,36.54,260604.0,33.7555,33.8388,33.7462,33.8203,260604.0
2022-07-15 14:50:00,36.55,36.59,36.51,36.58,38117.0,33.8295,33.8666,33.7925,33.8573,38117.0
2022-07-15 14:55:00,36.59,36.61,36.58,36.61,24065.0,33.8666,33.8851,33.8573,33.8851,24065.0
2022-07-15 15:00:00,36.61,36.61,36.58,36.59,22754.0,33.8851,33.8851,33.8573,33.8666,22754.0
2022-07-15 15:05:00,36.59,36.65,36.58,36.64,22868.0,33.8666,33.9221,33.8573,33.9128,22868.0
2022-07-15 15:10:00,36.63,36.64,36.6,36.6,17792.0,33.9036,33.9128,33.8758,33.8758,17792.0
2022-07-15 15:15:00,36.61,36.63,36.59,36.62,36639.0,33.8851,33.9036,33.8666,33.8943,36639.0
2022-07-15 15:20:00,36.61,36.63,36.59,36.59,25530.0,33.8851,33.9036,33.8666,33.8666,25530.0
2022-07-15 15:25:00,36.59,36.62,36.57,36.58,39483.0,33.8666,33.8943,33.8481,33.8573,39483.0
2022-07-15 15:30:00,36.59,36.59,36.54,36.55,47803.0,33.8666,33.8666,33.8203,33.8295,47803.0
2022-07-15 15:35:00,36.56,36.58,36.53,36.56,55314.0,33.8388,33.8573,33.811,33.8388,55314.0
2022-07-15 15:40:00,36.57,36.6,36.56,36.59,87471.0,33.8481,33.8758,33.8388,33.8666,87471.0
2022-07-15 15:45:00,36.59,36.61,36.57,36.59,84997.0,33.8666,33.8851,33.8481,33.8666,84997.0
2022-07-15 15:50:00,36.59,36.64,36.57,36.59,217461.0,33.8666,33.9128,33.8481,33.8666,217461.0
2022-07-15 15:55:00,36.59,36.64,36.58,36.63,496797.0,33.8666,33.9128,33.8573,33.9036,496797.0
2022-07-18 09:30:00,36.67,36.68,36.45,36.45,93411.0,33.9406,33.9499,33.737,33.737,93411.0
2022-07-18 09:35:00,36.44,36.62,36.41,36.58,62805.0,33.7277,33.8943,33.7,33.8573,62805.0
2022-07-18 09:40:00,36.59,36.59,36.42,36.51,71186.0,33.8666,33.8666,33.7092,33.7925,71186.0
2022-07-18 09:45:00,36.51,36.53,36.47,36.48,40597.0,33.7925,33.811,33.7555,33.7648,40597.0
2022-07-18 09:50:00,36.5,36.5,36.35,36.37,19975.0,33.7833,33.7833,33.6444,33.6629,19975.0
2022-07-18 09:55:00,36.37,36.37,36.29,36.31,51351.0,33.6629,33.6629,33.5889,33.6074,51351.0
2022-07-18 10:00:00,36.31,36.43,36.31,36.43,33071.0,33.6074,33.7185,33.6074,33.7185,33071.0
2022-07-18 10:05:00,36.42,36.49,36.42,36.48,31965.0,33.7092,33.774,33.7092,33.7648,31965.0
2022-07-18 10:10:00,36.49,36.51,36.42,36.51,29512.0,33.774,33.7925,33.7092,33.7925,29512.0
2022-07-18 10:15:00,36.5,36.5,36.45,36.48,41104.0,33.7833,33.7833,33.737,33.7648,41104.0
2022-07-18 10:20:00,36.49,36.51,36.46,36.48,41686.0,33.774,33.7925,33.7462,33.7648,41686.0
2022-07-18 10:25:00,36.48,36.48,36.43,36.44,25669.0,33.7648,33.7648,33.7185,33.7277,25669.0
2022-07-18 10:30:00,36.44,36.46,36.39,36.41,42134.0,33.7277,33.7462,33.6815,33.7,42134.0
2022-07-18 10:35:00,36.4,36.44,36.38,36.38,29495.0,33.6907,33.7277,33.6722,33.6722,29495.0
2022-07-18 10:40:00,36.39,36.41,36.34,36.34,26213.0,33.6815,33.7,33.6352,33.6352,26213.0
2022-07-18 10:45:00,36.34,36.39,36.34,36.37,26991.0,33.6352,33.6815,33.6352,33.6629,26991.0
2022-07-18 10:50:00,36.38,36.43,36.34,36.38,129127.0,33.6722,33.7185,33.6352,33.6722,129127.0
2022-07-18 10:55:00,36.36,36.46,36.35,36.45,145962.0,33.6537,33.7462,33.6444,33.737,145962.0
2022-07-18 11:00:00,36.44,36.44,36.36,36.4,62590.0,33.7277,33.7277,33.6537,33.6907,62590.0
2022-07-18 11:05:00,36.4,36.42,36.37,36.4,19667.0,33.6907,33.7092,33.6629,33.6907,19667.0
2022-07-18 11:10:00,36.41,36.45,36.41,36.45,22610.0,33.7,33.737,33.7,33.737,22610.0
2022-07-18 11:15:00,36.45,36.46,36.42,36.43,26472.0,33.737,33.7462,33.7092,33.7185,26472.0
2022-07-18 11:20:00,36.43,36.44,36.41,36.43,18357.0,33.7185,33.7277,33.7,33.7185,18357.0
2022-07-18 11:25:00,36.43,36.46,36.4,36.46,31557.0,33.7185,33.7462,33.6907,33.7462,31557.0
2022-07-18 11:30:00,36.45,36.48,36.44,36.47,28592.0,33.737,33.7648,33.7277,33.7555,28592.0
2022-07-18 11:35:00,36.47,36.51,36.46,36.48,14010.0,33.7555,33.7925,33.7462,33.7648,14010.0
2022-07-18 11:40:00,36.47,36.49,36.45,36.49,24976.0,33.7555,33.774,33.737,33.774,24976.0
2022-07-18 11:45:00,36.48,36.5,36.47,36.47,23181.0,33.7648,33.7833,33.7555,33.7555,23181.0
2022-07-18 11:50:00,36.48,36.49,36.42,36.42,18149.0,33.7648,33.774,33.7092,33.7092,18149.0
2022-07-18 11:55:00,36.42,36.44,36.35,36.39,79384.0,33.7092,33.7277,33.6444,33.6815,79384.0
2022-07-18 12:00:00,36.38,36.39,36.34,36.35,25690.0,33.6722,33.6815,33.6352,33.6444,25690.0
2022-07-18 12:05:00,36.34,36.36,36.32,36.35,37331.0,33.6352,33.6537,33.6167,33.6444,37331.0
2022-07-18 12:10:00,36.34,36.4,36.33,36.38,195361.0,33.6352,33.6907,33.6259,33.6722,195361.0
2022-07-18 12:15:00,36.37,36.38,36.34,36.37,44510.0,33.6629,33.6722,33.6352,33.6629,44510.0
2022-07-18 12:20:00,36.37,36.39,36.35,36.39,18041.0,33.6629,33.6815,33.6444,33.6815,18041.0
2022-07-18 12:25:00,36.39,36.4,36.36,36.38,18913.0,33.6815,33.6907,33.6537,33.6722,18913.0
2022-07-18 12:30:00,36.37,36.48,36.37,36.48,28623.0,33.6629,33.7648,33.6629,33.7648,28623.0
2022-07-18 12:35:00,36.48,36.54,36.48,36.54,15401.0,33.7648,33.8203,33.7648,33.8203,15401.0
2022-07-18 12:40:00,36.54,36.55,36.49,36.5,26734.0,33.8203,33.8295,33.774,33.7833,26734.0
2022-07-18 12:45:00,36.49,36.53,36.46,36.46,53444.0,33.774,33.811,33.7462,33.7462,53444.0
2022-07-18 12:50:00,36.45,36.5,36.43,36.45,60243.0,33.737,33.7833,33.7185,33.737,60243.0
2022-07-18 12:55:00,36.45,36.46,36.4,36.45,21120.0,33.737,33.7462,33.6907,33.737,21120.0
2022-07-18 13:00:00,36.45,36.46,36.41,36.42,22347.0,33.737,33.7462,33.7,33.7092,22347.0
2022-07-18 13:05:00,36.41,36.44,36.41,36.43,14639.0,33.7,33.7277,33.7,33.7185,14639.0
2022-07-18 13:10:00,36.42,36.46,36.41,36.45,33130.0,33.7092,33.7462,33.7,33.737,33130.0
2022-07-18 13:15:00,36.45,36.47,36.39,36.4,51247.0,33.737,33.7555,33.6815,33.6907,51247.0
2022-07-18 13:20:00,36.38,36.41,36.37,36.4,16295.0,33.6722,33.7,33.6629,33.6907,16295.0
2022-07-18 13:25:00,36.4,36.43,36.38,36.4,21406.0,33.6907,33.7185,33.6722,33.6907,21406.0
2022-07-18 13:30:00,36.4,36.43,36.38,36.42,26769.0,33.6907,33.7185,33.6722,33.7092,26769.0
2022-07-18 13:35:00,36.43,36.45,36.41,36.43,43190.0,33.7185,33.737,33.7,33.7185,43190.0
2022-07-18 13:40:00,36.43,36.46,36.42,36.44,25848.0,33.7185,33.7462,33.7092,33.7277,25848.0
2022-07-18 13:45:00,36.44,36.47,36.44,36.45,34386.0,33.7277,33.7555,33.7277,33.737,34386.0
2022-07-18 13:50:00,36.45,36.48,36.45,36.45,18629.0,33.737,33.7648,33.737,33.737,18629.0
2022-07-18 13:55:00,36.45,36.46,36.42,36.44,39629.0,33.737,33.7462,33.7092,33.7277,39629.0
2022-07-18 14:00:00,36.43,36.46,36.42,36.45,22850.0,33.7185,33.7462,33.7092,33.737,22850.0
2022-07-18 14:05:00,36.45,36.46,36.44,36.45,22353.0,33.737,33.7462,33.7277,33.737,22353.0
2022-07-18 14:10:00,36.45,36.46,36.43,36.45,25196.0,33.737,33.7462,33.7185,33.737,25196.0
2022-07-18 14:15:00,36.44,36.47,36.44,36.46,33082.0,33.7277,33.7555,33.7277,33.7462,33082.0
2022-07-18 14:20:00,36.46,36.48,36.42,36.44,37919.0,33.7462,33.7648,33.7092,33.7277,37919.0
2022-07-18 14:25:00,36.44,36.44,36.39,36.4,22731.0,33.7277,33.7277,33.6815,33.6907,22731.0
2022-07-18 14:30:00,36.39,36.42,36.37,36.41,38166.0,33.6815,33.7092,33.6629,33.7,38166.0
2022-07-18 14:35:00,36.41,36.44,36.41,36.44,21533.0,33.7,33.7277,33.7,33.7277,21533.0
2022-07-18 14:40:00,36.44,36.44,36.39,36.39,24873.0,33.7277,33.7277,33.6815,33.6815,24873.0
2022-07-18 14:45:00,36.39,36.45,36.38,36.41,39242.0,33.6815,33.737,33.6722,33.7,39242.0
2022-07-18 14:50:00,36.42,36.42,36.33,36.37,96126.0,33.7092,33.7092,33.6259,33.6629,96126.0
2022-07-18 14:55:00,36.37,36.4,36.36,36.37,38009.0,33.6629,33.6907,33.6537,33.6629,38009.0
2022-07-18 15:00:00,36.37,36.39,36.34,36.34,45417.0,33.6629,33.6815,33.6352,33.6352,45417.0
2022-07-18 15:05:00,36.34,36.38,36.33,36.37,53908.0,33.6352,33.6722,33.6259,33.6629,53908.0
2022-07-18 15:10:00,36.37,36.38,36.32,36.37,87598.0,33.6629,33.6722,33.6167,33.6629,87598.0
2022-07-18 15:15:00,36.37,36.41,36.37,36.4,34700.0,33.6629,33.7,33.6629,33.6907,34700.0
2022-07-18 15:20:00,36.4,36.4,36.34,36.36,26446.0,33.6907,33.6907,33.6352,33.6537,26446.0
2022-07-18 15:25:00,36.35,36.36,36.3,36.31,37576.0,33.6444,33.6537,33.5982,33.6074,37576.0
2022-07-18 15:30:00,36.31,36.31,36.25,36.26,104968.0,33.6074,33.6074,33.5519,33.5611,104968.0
2022-07-18 15:35:00,36.26,36.28,36.19,36.2,112711.0,33.5611,33.5796,33.4963,33.5056,112711.0
2022-07-18 15:40:00,36.19,36.2,36.12,36.14,77246.0,33.4963,33.5056,33.4316,33.4501,77246.0
2022-07-18 15:45:00,36.14,36.14,36.07,36.1,103010.0,33.4501,33.4501,33.3853,33.413,103010.0
2022-07-18 15:50:00,36.09,36.13,36.06,36.09,191783.0,33.4038,33.4408,33.376,33.4038,191783.0
2022-07-18 15:55:00,36.09,36.19,36.04,36.18,1046498.0,33.4038,33.4963,33.3575,33.4871,1046498.0
2022-07-19 09:30:00,36.59,36.59,36.39,36.44,70555.0,33.8666,33.8666,33.6815,33.7277,70555.0
2022-07-19 09:35:00,36.45,36.51,36.33,36.36,37827.0,33.737,33.7925,33.6259,33.6537,37827.0
2022-07-19 09:40:00,36.35,36.36,36.26,36.32,26033.0,33.6444,33.6537,33.5611,33.6167,26033.0
2022-07-19 09:45:00,36.32,36.43,36.32,36.42,35579.0,33.6167,33.7185,33.6167,33.7092,35579.0
2022-07-19 09:50:00,36.42,36.43,36.31,36.31,78730.0,33.7092,33.7185,33.6074,33.6074,78730.0
2022-07-19 09:55:00,36.32,36.35,36.26,36.27,70535.0,33.6167,33.6444,33.5611,33.5704,70535.0
2022-07-19 10:00:00,36.27,36.34,36.25,36.33,118639.0,33.5704,33.6352,33.5519,33.6259,118639.0
2022-07-19 10:05:00,36.33,36.4,36.26,36.4,94933.0,33.6259,33.6907,33.5611,33.6907,94933.0
2022-07-19 10:10:00,36.4,36.44,36.33,36.34,80046.0,33.6907,33.7277,33.6259,33.6352,80046.0
2022-07-19 10:15:00,36.34,36.4,36.32,36.34,94855.0,33.6352,33.6907,33.6167,33.6352,94855.0
2022-07-19 10:20:00,36.34,36.4,36.31,36.38,81022.0,33.6352,33.6907,33.6074,33.6722,81022.0
2022-07-19 10:25:00,36.38,36.38,36.31,36.32,111058.0,33.6722,33.6722,33.6074,33.6167,111058.0
2022-07-19 10:30:00,36.32,36.37,36.29,36.33,74007.0,33.6167,33.6629,33.5889,33.6259,74007.0
2022-07-19 10:35:00,36.32,36.36,36.28,36.36,128268.0,33.6167,33.6537,33.5796,33.6537,128268.0
2022-07-19 10:40:00,36.36,36.36,36.31,36.34,44466.0,33.6537,33.6537,33.6074,33.6352,44466.0
2022-07-19 10:45:00,36.35,36.43,36.34,36.43,34818.0,33.6444,33.7185,33.6352,33.7185,34818.0
2022-07-19 10:50:00,36.43,36.48,36.43,36.48,23818.0,33.7185,33.7648,33.7185,33.7648,23818.0
2022-07-19 10:55:00,36.48,36.5,36.46,36.49,23559.0,33.7648,33.7833,33.7462,33.774,23559.0
2022-07-19 11:00:00,36.5,36.51,36.48,36.51,27104.0,33.7833,33.7925,33.7648,33.7925,27104.0
2022-07-19 11:05:00,36.51,36.55,36.5,36.5,41224.0,33.7925,33.8295,33.7833,33.7833,41224.0
2022-07-19 11:10:00,36.51,36.56,36.51,36.55,27926.0,33.7925,33.8388,33.7925,33.8295,27926.0
2022-07-19 11:15:00,36.56,36.58,36.51,36.51,47407.0,33.8388,33.8573,33.7925,33.7925,47407.0
2022-07-19 11:20:00,36.51,36.52,36.47,36.5,29141.0,33.7925,33.8018,33.7555,33.7833,29141.0
2022-07-19 11:25:00,36.5,36.54,36.5,36.52,43713.0,33.7833,33.8203,33.7833,33.8018,43713.0
2022-07-19 11:30:00,36.52,36.55,36.49,36.51,81790.0,33.8018,33.8295,33.774,33.7925,81790.0
2022-07-19 11:35:00,36.51,36.53,36.47,36.47,33878.0,33.7925,33.811,33.7555,33.7555,33878.0
2022-07-19 11:40:00,36.46,36.47,36.41,36.41,22483.0,33.7462,33.7555,33.7,33.7,22483.0
2022-07-19 11:45:00,36.41,36.42,36.39,36.41,7198.0,33.7,33.7092,33.6815,33.7,7198.0
2022-07-19 11:50:00,36.41,36.44,36.4,36.44,20358.0,33.7,33.7277,33.6907,33.7277,20358.0
2022-07-19 11:55:00,36.45,36.47,36.44,36.47,16117.0,33.737,33.7555,33.7277,33.7555,16117.0
2022-07-19 12:00:00,36.47,36.48,36.43,36.44,23008.0,33.7555,33.7648,33.7185,33.7277,23008.0
2022-07-19 12:05:00,36.43,36.46,36.42,36.45,28394.0,33.7185,33.7462,33.7092,33.737,28394.0
2022-07-19 12:10:00,36.46,36.48,36.46,36.46,20563.0,33.7462,33.7648,33.7462,33.7462,20563.0
2022-07-19 12:15:00,36.47,36.47,36.44,36.45,14401.0,33.7555,33.7555,33.7277,33.737,14401.0
2022-07-19 12:20:00,36.45,36.48,36.45,36.48,19517.0,33.737,33.7648,33.737,33.7648,19517.0
2022-07-19 12:25:00,36.48,36.51,36.48,36.49,16558.0,33.7648,33.7925,33.7648,33.774,16558.0
2022-07-19 12:30:00,36.49,36.56,36.47,36.5,68576.0,33.774,33.8388,33.7555,33.7833,68576.0
2022-07-19 12:35:00,36.5,36.51,36.47,36.48,27708.0,33.7833,33.7925,33.7555,33.7648,27708.0
2022-07-19 12:40:00,36.48,36.5,36.47,36.48,19487.0,33.7648,33.7833,33.7555,33.7648,19487.0
2022-07-19 12:45:00,36.47,36.51,36.46,36.49,23894.0,33.7555,33.7925,33.7462,33.774,23894.0
2022-07-19 12:50:00,36.49,36.5,36.46,36.47,44598.0,33.774,33.7833,33.7462,33.7555,44598.0
2022-07-19 12:55:00,36.47,36.5,36.46,36.48,39952.0,33.7555,33.7833,33.7462,33.7648,39952.0
2022-07-19 13:00:00,36.48,36.51,36.45,36.45,66395.0,33.7648,33.7925,33.737,33.737,66395.0
2022-07-19 13:05:00,36.45,36.46,36.41,36.44,34556.0,33.737,33.7462,33.7,33.7277,34556.0
2022-07-19 13:10:00,36.45,36.47,36.43,36.44,61562.0,33.737,33.7555,33.7185,33.7277,61562.0
2022-07-19 13:15:00,36.44,36.47,36.41,36.43,50519.0,33.7277,33.7555,33.7,33.7185,50519.0
2022-07-19 13:20:00,36.43,36.46,36.4,36.41,49742.0,33.7185,33.7462,33.6907,33.7,49742.0
2022-07-19 13:25:00,36.41,36.47,36.41,36.45,25238.0,33.7,33.7555,33.7,33.737,25238.0
2022-07-19 13:30:00,36.45,36.47,36.43,36.47,25073.0,33.737,33.7555,33.7185,33.7555,25073.0
2022-07-19 13:35:00,36.47,36.49,36.44,36.48,27617.0,33.7555,33.774,33.7277,33.7648,27617.0
2022-07-19 13:40:00,36.48,36.5,36.46,36.48,23631.0,33.7648,33.7833,33.7462,33.7648,23631.0
2022-07-19 13:45:00,36.48,36.49,36.43,36.44,108393.0,33.7648,33.774,33.7185,33.7277,108393.0
2022-07-19 13:50:00,36.44,36.45,36.42,36.45,18129.0,33.7277,33.737,33.7092,33.737,18129.0
2022-07-19 13:55:00,36.45,36.46,36.42,36.44,67499.0,33.737,33.7462,33.7092,33.7277,67499.0
2022-07-19 14:00:00,36.44,36.48,36.42,36.47,156609.0,33.7277,33.7648,33.7092,33.7555,156609.0
2022-07-19 14:05:00,36.47,36.47,36.42,36.42,33971.0,33.7555,33.7555,33.7092,33.7092,33971.0
2022-07-19 14:10:00,36.42,36.43,36.37,36.37,26495.0,33.7092,33.7185,33.6629,33.6629,26495.0
2022-07-19 14:15:00,36.37,36.37,36.33,36.37,33554.0,33.6629,33.6629,33.6259,33.6629,33554.0
2022-07-19 14:20:00,36.37,36.43,36.35,36.41,31737.0,33.6629,33.7185,33.6444,33.7,31737.0
2022-07-19 14:25:00,36.41,36.42,36.37,36.39,56939.0,33.7,33.7092,33.6629,33.6815,56939.0
2022-07-19 14:30:00,36.39,36.43,36.39,36.41,149345.0,33.6815,33.7185,33.6815,33.7,149345.0
2022-07-19 14:35:00,36.41,36.43,36.41,36.41,22007.0,33.7,33.7185,33.7,33.7,22007.0
2022-07-19 14:40:00,36.41,36.42,36.36,36.4,40415.0,33.7,33.7092,33.6537,33.6907,40415.0
2022-07-19 14:45:00,36.4,36.41,36.35,36.37,31887.0,33.6907,33.7,33.6444,33.6629,31887.0
2022-07-19 14:50:00,36.37,36.41,36.35,36.4,31962.0,33.6629,33.7,33.6444,33.6907,31962.0
2022-07-19 14:55:00,36.4,36.41,36.34,36.37,43401.0,33.6907,33.7,33.6352,33.6629,43401.0
2022-07-19 15:00:00,36.38,36.39,36.35,36.38,41596.0,33.6722,33.6815,33.6444,33.6722,41596.0
2022-07-19 15:05:00,36.38,36.44,36.37,36.44,48246.0,33.6722,33.7277,33.6629,33.7277,48246.0
2022-07-19 15:10:00,36.43,36.46,36.42,36.45,37106.0,33.7185,33.7462,33.7092,33.737,37106.0
2022-07-19 15:15:00,36.46,36.48,36.44,36.45,56382.0,33.7462,33.7648,33.7277,33.737,56382.0
2022-07-19 15:20:00,36.45,36.45,36.39,36.41,71607.0,33.737,33.737,33.6815,33.7,71607.0
2022-07-19 15:25:00,36.4,36.49,36.4,36.48,130783.0,33.6907,33.774,33.6907,33.7648,130783.0
2022-07-19 15:30:00,36.47,36.5,36.45,36.47,53850.0,33.7555,33.7833,33.737,33.7555,53850.0
2022-07-19 15:35:00,36.47,36.48,36.44,36.48,54065.0,33.7555,33.7648,33.7277,33.7648,54065.0
2022-07-19 15:40:00,36.48,36.51,36.47,36.51,78820.0,33.7648,33.7925,33.7555,33.7925,78820.0
2022-07-19 15:45:00,36.51,36.51,36.45,36.45,97098.0,33.7925,33.7925,33.737,33.737,97098.0
2022-07-19 15:50:00,36.46,36.62,36.42,36.49,417632.0,33.7462,33.8943,33.7092,33.774,417632.0
2022-07-19 15:55:00,36.49,36.51,36.46,36.48,547764.0,33.774,33.7925,33.7462,33.7648,547764.0
2022-07-20 09:30:00,36.5,36.52,36.27,36.29,103809.0,33.7833,33.8018,33.5704,33.5889,103809.0
2022-07-20 09:35:00,36.29,36.31,36.2,36.22,44569.0,33.5889,33.6074,33.5056,33.5241,44569.0
2022-07-20 09:40:00,36.23,36.26,36.16,36.18,84606.0,33.5334,33.5611,33.4686,33.4871,84606.0
2022-07-20 09:45:00,36.18,36.22,36.13,36.19,40826.0,33.4871,33.5241,33.4408,33.4963,40826.0
2022-07-20 09:50:00,36.2,36.21,36.12,36.16,152368.0,33.5056,33.5149,33.4316,33.4686,152368.0
2022-07-20 09:55:00,36.16,36.29,36.13,36.25,101768.0,33.4686,33.5889,33.4408,33.5519,101768.0
2022-07-20 10:00:00,36.25,36.28,36.22,36.27,95185.0,33.5519,33.5796,33.5241,33.5704,95185.0
2022-07-20 10:05:00,36.27,36.29,36.22,36.27,326120.0,33.5704,33.5889,33.5241,33.5704,326120.0
2022-07-20 10:10:00,36.27,36.28,36.23,36.24,51273.0,33.5704,33.5796,33.5334,33.5426,51273.0
2022-07-20 10:15:00,36.25,36.26,36.23,36.24,55290.0,33.5519,33.5611,33.5334,33.5426,55290.0
2022-07-20 10:20:00,36.24,36.26,36.19,36.2,24805.0,33.5426,33.5611,33.4963,33.5056,24805.0
2022-07-20 10:25:00,36.21,36.25,36.16,36.16,15895.0,33.5149,33.5519,33.4686,33.4686,15895.0
2022-07-20 10:30:00,36.16,36.22,36.16,36.21,26291.0,33.4686,33.5241,33.4686,33.5149,26291.0
2022-07-20 10:35:00,36.22,36.23,36.15,36.15,20021.0,33.5241,33.5334,33.4593,33.4593,20021.0
2022-07-20 10:40:00,36.14,36.19,36.13,36.16,35016.0,33.4501,33.4963,33.4408,33.4686,35016.0
2022-07-20 10:45:00,36.15,36.18,36.15,36.16,12650.0,33.4593,33.4871,33.4593,33.4686,12650.0
2022-07-20 10:50:00,36.16,36.26,36.15,36.23,72315.0,33.4686,33.5611,33.4593,33.5334,72315.0
2022-07-20 10:55:00,36.23,36.25,36.22,36.24,37143.0,33.5334,33.5519,33.5241,33.5426,37143.0
2022-07-20 11:00:00,36.24,36.28,36.23,36.28,40124.0,33.5426,33.5796,33.5334,33.5796,40124.0
2022-07-20 11:05:00,36.28,36.29,36.23,36.23,43885.0,33.5796,33.5889,33.5334,33.5334,43885.0
2022-07-20 11:10:00,36.23,36.26,36.23,36.25,40132.0,33.5334,33.5611,33.5334,33.5519,40132.0
2022-07-20 11:15:00,36.26,36.26,36.23,36.26,32338.0,33.5611,33.5611,33.5334,33.5611,32338.0
2022-07-20 11:20:00,36.25,36.26,36.23,36.24,31370.0,33.5519,33.5611,33.5334,33.5426,31370.0
2022-07-20 11:25:00,36.24,36.26,36.21,36.24,52236.0,33.5426,33.5611,33.5149,33.5426,52236.0
2022-07-20 11:30:00,36.25,36.26,36.24,36.26,36302.0,33.5519,33.5611,33.5426,33.5611,36302.0
2022-07-20 11:35:00,36.25,36.27,36.22,36.25,20416.0,33.5519,33.5704,33.5241,33.5519,20416.0
2022-07-20 11:40:00,36.25,36.29,36.24,36.29,10417.0,33.5519,33.5889,33.5426,33.5889,10417.0
2022-07-20 11:45:00,36.29,36.34,36.28,36.33,20539.0,33.5889,33.6352,33.5796,33.6259,20539.0
2022-07-20 11:50:00,36.33,36.38,36.32,36.37,18749.0,33.6259,33.6722,33.6167,33.6629,18749.0
2022-07-20 11:55:00,36.36,36.42,36.35,36.41,28301.0,33.6537,33.7092,33.6444,33.7,28301.0
2022-07-20 12:00:00,36.41,36.45,36.4,36.45,44944.0,33.7,33.737,33.6907,33.737,44944.0
2022-07-20 12:05:00,36.44,36.47,36.44,36.45,35412.0,33.7277,33.7555,33.7277,33.737,35412.0
2022-07-20 12:10:00,36.45,36.46,36.42,36.43,26167.0,33.737,33.7462,33.7092,33.7185,26167.0
2022-07-20 12:15:00,36.43,36.45,36.4,36.44,94451.0,33.7185,33.737,33.6907,33.7277,94451.0
2022-07-20 12:20:00,36.44,36.49,36.43,36.48,61550.0,33.7277,33.774,33.7185,33.7648,61550.0
2022-07-20 12:25:00,36.48,36.5,36.45,36.45,43210.0,33.7648,33.7833,33.737,33.737,43210.0
2022-07-20 12:30:00,36.45,36.49,36.44,36.48,24229.0,33.737,33.774,33.7277,33.7648,24229.0
2022-07-20 12:35:00,36.48,36.48,36.4,36.41,26192.0,33.7648,33.7648,33.6907,33.7,26192.0
2022-07-20 12:40:00,36.41,36.43,36.39,36.43,81109.0,33.7,33.7185,33.6815,33.7185,81109.0
2022-07-20 12:45:00,36.43,36.43,36.35,36.36,78486.0,33.7185,33.7185,33.6444,33.6537,78486.0
2022-07-20 12:50:00,36.36,36.43,36.36,36.41,29647.0,33.6537,33.7185,33.6537,33.7,29647.0
2022-07-20 12:55:00,36.42,36.45,36.41,36.44,29207.0,33.7092,33.737,33.7,33.7277,29207.0
2022-07-20 13:00:00,36.43,36.44,36.35,36.36,75452.0,33.7185,33.7277,33.6444,33.6537,75452.0
2022-07-20 13:05:00,36.34,36.36,36.28,36.32,45904.0,33.6352,33.6537,33.5796,33.6167,45904.0
2022-07-20 13:10:00,36.32,36.35,36.28,36.33,66308.0,33.6167,33.6444,33.5796,33.6259,66308.0
2022-07-20 13:15:00,36.33,36.35,36.31,36.33,27265.0,33.6259,33.6444,33.6074,33.6259,27265.0
2022-07-20 13:20:00,36.34,36.35,36.31,36.32,20913.0,33.6352,33.6444,33.6074,33.6167,20913.0
2022-07-20 13:25:00,36.31,36.33,36.3,36.33,30801.0,33.6074,33.6259,33.5982,33.6259,30801.0
2022-07-20 13:30:00,36.33,36.33,36.29,36.3,46004.0,33.6259,33.6259,33.5889,33.5982,46004.0
2022-07-20 13:35:00,36.29,36.31,36.26,36.3,37393.0,33.5889,33.6074,33.5611,33.5982,37393.0
2022-07-20 13:40:00,36.3,36.31,36.21,36.22,20772.0,33.5982,33.6074,33.5149,33.5241,20772.0
2022-07-20 13:45:00,36.23,36.23,36.18,36.19,16666.0,33.5334,33.5334,33.4871,33.4963,16666.0
2022-07-20 13:50:00,36.19,36.19,36.16,36.19,17863.0,33.4963,33.4963,33.4686,33.4963,17863.0
2022-07-20 13:55:00,36.19,36.21,36.16,36.2,60639.0,33.4963,33.5149,33.4686,33.5056,60639.0
2022-07-20 14:00:00,36.2,36.24,36.19,36.22,34982.0,33.5056,33.5426,33.4963,33.5241,34982.0
2022-07-20 14:05:00,36.22,36.23,36.2,36.23,20588.0,33.5241,33.5334,33.5056,33.5334,20588.0
2022-07-20 14:10:00,36.22,36.23,36.2,36.22,24301.0,33.5241,33.5334,33.5056,33.5241,24301.0
2022-07-20 14:15:00,36.21,36.25,36.21,36.25,16780.0,33.5149,33.5519,33.5149,33.5519,16780.0
2022-07-20 14:20:00,36.25,36.29,36.24,36.28,17175.0,33.5519,33.5889,33.5426,33.5796,17175.0
2022-07-20 14:25:00,36.29,36.34,36.27,36.33,20560.0,33.5889,33.6352,33.5704,33.6259,20560.0
2022-07-20 14:30:00,36.33,36.33,36.27,36.3,24062.0,33.6259,33.6259,33.5704,33.5982,24062.0
2022-07-20 14:35:00,36.3,36.31,36.27,36.3,15628.0,33.5982,33.6074,33.5704,33.5982,15628.0
2022-07-20 14:40:00,36.3,36.31,36.29,36.31,9034.0,33.5982,33.6074,33.5889,33.6074,9034.0
2022-07-20 14:45:00,36.3,36.32,36.29,36.32,19813.0,33.5982,33.6167,33.5889,33.6167,19813.0
2022-07-20 14:50:00,36.32,36.33,36.26,36.27,45010.0,33.6167,33.6259,33.5611,33.5704,45010.0
2022-07-20 14:55:00,36.26,36.36,36.25,36.36,39320.0,33.5611,33.6537,33.5519,33.6537,39320.0
2022-07-20 15:00:00,36.36,36.4,36.32,36.4,34539.0,33.6537,33.6907,33.6167,33.6907,34539.0
2022-07-20 15:05:00,36.4,36.4,36.37,36.38,49818.0,33.6907,33.6907,33.6629,33.6722,49818.0
2022-07-20 15:10:00,36.38,36.4,36.37,36.39,18996.0,33.6722,33.6907,33.6629,33.6815,18996.0
2022-07-20 15:15:00,36.39,36.42,36.39,36.41,71231.0,33.6815,33.7092,33.6815,33.7,71231.0
2022-07-20 15:20:00,36.41,36.41,36.38,36.39,41067.0,33.7,33.7,33.6722,33.6815,41067.0
2022-07-20 15:25:00,36.4,36.45,36.39,36.43,66836.0,33.6907,33.737,33.6815,33.7185,66836.0
2022-07-20 15:30:00,36.43,36.44,36.35,36.36,99839.0,33.7185,33.7277,33.6444,33.6537,99839.0
2022-07-20 15:35:00,36.36,36.37,36.31,36.32,63407.0,33.6537,33.6629,33.6074,33.6167,63407.0
2022-07-20 15:40:00,36.33,36.38,36.31,36.37,48639.0,33.6259,33.6722,33.6074,33.6629,48639.0
2022-07-20 15:45:00,36.37,36.4,36.35,36.37,80631.0,33.6629,33.6907,33.6444,33.6629,80631.0
2022-07-20 15:50:00,36.37,36.39,36.26,36.27,203718.0,33.6629,33.6815,33.5611,33.5704,203718.0
2022-07-20 15:55:00,36.28,36.32,36.25,36.32,339238.0,33.5796,33.6167,33.5519,33.6167,339238.0
2022-07-21 09:30:00,36.41,36.41,36.14,36.23,69094.0,33.7,33.7,33.4501,33.5334,69094.0
2022-07-21 09:35:00,36.2,36.33,36.18,36.27,47218.0,33.5056,33.6259,33.4871,33.5704,47218.0
2022-07-21 09:40:00,36.27,36.36,36.26,36.26,72176.0,33.5704,33.6537,33.5611,33.5611,72176.0
2022-07-21 09:45:00,36.26,36.37,36.25,36.33,60041.0,33.5611,33.6629,33.5519,33.6259,60041.0
2022-07-21 09:50:00,36.33,36.45,36.31,36.44,36519.0,33.6259,33.737,33.6074,33.7277,36519.0
2022-07-21 09:55:00,36.45,36.46,36.25,36.26,28442.0,33.737,33.7462,33.5519,33.5611,28442.0
2022-07-21 10:00:00,36.27,36.35,36.19,36.2,68898.0,33.5704,33.6444,33.4963,33.5056,68898.0
2022-07-21 10:05:00,36.2,36.23,36.18,36.19,28775.0,33.5056,33.5334,33.4871,33.4963,28775.0
2022-07-21 10:10:00,36.19,36.24,36.15,36.18,54683.0,33.4963,33.5426,33.4593,33.4871,54683.0
2022-07-21 10:15:00,36.17,36.27,36.17,36.27,31121.0,33.4778,33.5704,33.4778,33.5704,31121.0
2022-07-21 10:20:00,36.27,36.27,36.18,36.18,140100.0,33.5704,33.5704,33.4871,33.4871,140100.0
2022-07-21 10:25:00,36.19,36.21,36.15,36.2,26505.0,33.4963,33.5149,33.4593,33.5056,26505.0
2022-07-21 10:30:00,36.2,36.25,36.17,36.18,109292.0,33.5056,33.5519,33.4778,33.4871,109292.0
2022-07-21 10:35:00,36.18,36.25,36.17,36.23,57956.0,33.4871,33.5519,33.4778,33.5334,57956.0
2022-07-21 10:40:00,36.23,36.24,36.09,36.09,59383.0,33.5334,33.5426,33.4038,33.4038,59383.0
2022-07-21 10:45:00,36.09,36.16,36.05,36.08,155514.0,33.4038,33.4686,33.3668,33.3945,155514.0
2022-07-21 10:50:00,36.08,36.1,36.02,36.07,40097.0,33.3945,33.413,33.339,33.3853,40097.0
2022-07-21 10:55:00,36.08,36.16,36.07,36.15,66068.0,33.3945,33.4686,33.3853,33.4593,66068.0
2022-07-21 11:00:00,36.15,36.15,36.1,36.11,56400.0,33.4593,33.4593,33.413,33.4223,56400.0
2022-07-21 11:05:00,36.12,36.12,36.06,36.06,52902.0,33.4316,33.4316,33.376,33.376,52902.0
2022-07-21 11:10:00,36.07,36.1,36.04,36.09,37172.0,33.3853,33.413,33.3575,33.4038,37172.0
2022-07-21 11:15:00,36.09,36.11,36.08,36.11,62383.0,33.4038,33.4223,33.3945,33.4223,62383.0
2022-07-21 11:20:00,36.11,36.13,36.09,36.11,99953.0,33.4223,33.4408,33.4038,33.4223,99953.0
2022-07-21 11:25:00,36.11,36.12,36.05,36.05,32364.0,33.4223,33.4316,33.3668,33.3668,32364.0
2022-07-21 11:30:00,36.06,36.14,36.01,36.14,56668.0,33.376,33.4501,33.3297,33.4501,56668.0
2022-07-21 11:35:00,36.14,36.21,36.13,36.2,57850.0,33.4501,33.5149,33.4408,33.5056,57850.0
2022-07-21 11:40:00,36.2,36.21,36.09,36.09,37642.0,33.5056,33.5149,33.4038,33.4038,37642.0
2022-07-21 11:45:00,36.1,36.15,36.08,36.11,78283.0,33.413,33.4593,33.3945,33.4223,78283.0
2022-07-21 11:50:00,36.12,36.17,36.1,36.12,104844.0,33.4316,33.4778,33.413,33.4316,104844.0
2022-07-21 11:55:00,36.13,36.13,36.07,36.07,25129.0,33.4408,33.4408,33.3853,33.3853,25129.0
2022-07-21 12:00:00,36.07,36.14,36.04,36.13,56654.0,33.3853,33.4501,33.3575,33.4408,56654.0
2022-07-21 12:05:00,36.13,36.17,36.09,36.16,28415.0,33.4408,33.4778,33.4038,33.4686,28415.0
2022-07-21 12:10:00,36.16,36.21,36.15,36.18,50547.0,33.4686,33.5149,33.4593,33.4871,50547.0
2022-07-21 12:15:00,36.18,36.2,36.16,36.2,46714.0,33.4871,33.5056,33.4686,33.5056,46714.0
2022-07-21 12:20:00,36.2,36.21,36.1,36.11,73219.0,33.5056,33.5149,33.413,33.4223,73219.0
2022-07-21 12:25:00,36.1,36.18,36.09,36.18,33239.0,33.413,33.4871,33.4038,33.4871,33239.0
2022-07-21 12:30:00,36.18,36.18,36.16,36.18,33651.0,33.4871,33.4871,33.4686,33.4871,33651.0
2022-07-21 12:35:00,36.18,36.21,36.17,36.2,49770.0,33.4871,33.5149,33.4778,33.5056,49770.0
2022-07-21 12:40:00,36.21,36.22,36.19,36.2,16207.0,33.5149,33.5241,33.4963,33.5056,16207.0
2022-07-21 12:45:00,36.2,36.21,36.14,36.16,84060.0,33.5056,33.5149,33.4501,33.4686,84060.0
2022-07-21 12:50:00,36.16,36.19,36.13,36.14,22153.0,33.4686,33.4963,33.4408,33.4501,22153.0
2022-07-21 12:55:00,36.14,36.14,36.09,36.09,25050.0,33.4501,33.4501,33.4038,33.4038,25050.0
2022-07-21 13:00:00,36.1,36.1,36.07,36.08,14523.0,33.413,33.413,33.3853,33.3945,14523.0
2022-07-21 13:05:00,36.08,36.1,36.05,36.09,37018.0,33.3945,33.413,33.3668,33.4038,37018.0
2022-07-21 13:10:00,36.09,36.11,36.08,36.09,48764.0,33.4038,33.4223,33.3945,33.4038,48764.0
2022-07-21 13:15:00,36.09,36.12,36.08,36.11,38448.0,33.4038,33.4316,33.3945,33.4223,38448.0
2022-07-21 13:20:00,36.1,36.13,36.07,36.09,27961.0,33.413,33.4408,33.3853,33.4038,27961.0
2022-07-21 13:25:00,36.09,36.12,36.08,36.09,32826.0,33.4038,33.4316,33.3945,33.4038,32826.0
2022-07-21 13:30:00,36.08,36.09,35.96,35.97,46536.0,33.3945,33.4038,33.2835,33.2927,46536.0
2022-07-21 13:35:00,35.97,36.04,35.96,36.02,44133.0,33.2927,33.3575,33.2835,33.339,44133.0
2022-07-21 13:40:00,36.02,36.05,35.99,36.04,39865.0,33.339,33.3668,33.3112,33.3575,39865.0
2022-07-21 13:45:00,36.04,36.04,35.97,35.97,25617.0,33.3575,33.3575,33.2927,33.2927,25617.0
2022-07-21 13:50:00,35.97,36.0,35.95,35.98,247322.0,33.2927,33.3205,33.2742,33.302,247322.0
2022-07-21 13:55:00,35.98,36.02,35.98,36.02,36115.0,33.302,33.339,33.302,33.339,36115.0
2022-07-21 14:00:00,36.02,36.02,35.98,36.01,32159.0,33.339,33.339,33.302,33.3297,32159.0
2022-07-21 14:05:00,36.01,36.04,35.99,36.02,59479.0,33.3297,33.3575,33.3112,33.339,59479.0
2022-07-21 14:10:00,36.01,36.02,36.0,36.01,15947.0,33.3297,33.339,33.3205,33.3297,15947.0
2022-07-21 14:15:00,36.01,36.02,35.99,36.01,38041.0,33.3297,33.339,33.3112,33.3297,38041.0
2022-07-21 14:20:00,36.01,36.02,35.99,36.01,22125.0,33.3297,33.339,33.3112,33.3297,22125.0
2022-07-21 14:25:00,36.01,36.02,35.99,36.0,31412.0,33.3297,33.339,33.3112,33.3205,31412.0
2022-07-21 14:30:00,36.0,36.04,35.98,35.98,50364.0,33.3205,33.3575,33.302,33.302,50364.0
2022-07-21 14:35:00,35.98,36.02,35.97,36.02,59759.0,33.302,33.339,33.2927,33.339,59759.0
2022-07-21 14:40:00,36.02,36.02,35.99,36.0,36373.0,33.339,33.339,33.3112,33.3205,36373.0
2022-07-21 14:45:00,36.0,36.01,35.99,36.01,54361.0,33.3205,33.3297,33.3112,33.3297,54361.0
2022-07-21 14:50:00,36.01,36.02,35.99,36.02,44017.0,33.3297,33.339,33.3112,33.339,44017.0
2022-07-21 14:55:00,36.02,36.04,36.01,36.02,26075.0,33.339,33.3575,33.3297,33.339,26075.0
2022-07-21 15:00:00,36.02,36.05,36.01,36.05,41507.0,33.339,33.3668,33.3297,33.3668,41507.0
2022-07-21 15:05:00,36.05,36.11,36.03,36.11,53721.0,33.3668,33.4223,33.3483,33.4223,53721.0
2022-07-21 15:10:00,36.11,36.12,36.09,36.09,47490.0,33.4223,33.4316,33.4038,33.4038,47490.0
2022-07-21 15:15:00,36.09,36.12,36.09,36.11,47045.0,33.4038,33.4316,33.4038,33.4223,47045.0
2022-07-21 15:20:00,36.11,36.13,36.1,36.12,46941.0,33.4223,33.4408,33.413,33.4316,46941.0
2022-07-21 15:25:00,36.12,36.17,36.12,36.16,132754.0,33.4316,33.4778,33.4316,33.4686,132754.0
2022-07-21 15:30:00,36.16,36.18,36.12,36.16,159752.0,33.4686,33.4871,33.4316,33.4686,159752.0
2022-07-21 15:35:00,36.16,36.19,36.15,36.15,99223.0,33.4686,33.4963,33.4593,33.4593,99223.0
2022-07-21 15:40:00,36.16,36.22,36.15,36.19,89109.0,33.4686,33.5241,33.4593,33.4963,89109.0
2022-07-21 15:45:00,36.19,36.22,36.15,36.16,220324.0,33.4963,33.5241,33.4593,33.4686,220324.0
2022-07-21 15:50:00,36.16,36.21,36.14,36.2,286292.0,33.4686,33.5149,33.4501,33.5056,286292.0
2022-07-21 15:55:00,36.2,36.29,36.18,36.29,601209.0,33.5056,33.5889,33.4871,33.5889,601209.0
2022-07-22 09:30:00,36.45,36.49,36.3,36.43,91517.0,33.737,33.774,33.5982,33.7185,91517.0
2022-07-22 09:35:00,36.43,36.5,36.39,36.49,75814.0,33.7185,33.7833,33.6815,33.774,75814.0
2022-07-22 09:40:00,36.48,36.48,36.41,36.47,36900.0,33.7648,33.7648,33.7,33.7555,36900.0
2022-07-22 09:45:00,36.5,36.53,36.41,36.49,63883.0,33.7833,33.811,33.7,33.774,63883.0
2022-07-22 09:50:00,36.48,36.52,36.42,36.42,50383.0,33.7648,33.8018,33.7092,33.7092,50383.0
2022-07-22 09:55:00,36.41,36.44,36.37,36.4,44367.0,33.7,33.7277,33.6629,33.6907,44367.0
2022-07-22 10:00:00,36.4,36.45,36.38,36.45,44616.0,33.6907,33.737,33.6722,33.737,44616.0
2022-07-22 10:05:00,36.45,36.56,36.44,36.52,53508.0,33.737,33.8388,33.7277,33.8018,53508.0
2022-07-22 10:10:00,36.54,36.6,36.52,36.55,50062.0,33.8203,33.8758,33.8018,33.8295,50062.0
2022-07-22 10:15:00,36.55,36.57,36.49,36.5,21034.0,33.8295,33.8481,33.774,33.7833,21034.0
2022-07-22 10:20:00,36.5,36.5,36.43,36.44,22772.0,33.7833,33.7833,33.7185,33.7277,22772.0
2022-07-22 10:25:00,36.44,36.47,36.42,36.46,31783.0,33.7277,33.7555,33.7092,33.7462,31783.0
2022-07-22 10:30:00,36.47,36.49,36.44,36.45,23613.0,33.7555,33.774,33.7277,33.737,23613.0
2022-07-22 10:35:00,36.45,36.46,36.39,36.4,31582.0,33.737,33.7462,33.6815,33.6907,31582.0
2022-07-22 10:40:00,36.4,36.48,36.4,36.45,139469.0,33.6907,33.7648,33.6907,33.737,139469.0
2022-07-22 10:45:00,36.45,36.47,36.42,36.44,32190.0,33.737,33.7555,33.7092,33.7277,32190.0
2022-07-22 10:50:00,36.44,36.5,36.43,36.48,53506.0,33.7277,33.7833,33.7185,33.7648,53506.0
2022-07-22 10:55:00,36.48,36.49,36.46,36.49,25978.0,33.7648,33.774,33.7462,33.774,25978.0
2022-07-22 11:00:00,36.48,36.5,36.43,36.45,44188.0,33.7648,33.7833,33.7185,33.737,44188.0
2022-07-22 11:05:00,36.45,36.51,36.45,36.48,25875.0,33.737,33.7925,33.737,33.7648,25875.0
2022-07-22 11:10:00,36.49,36.53,36.49,36.53,56449.0,33.774,33.811,33.774,33.811,56449.0
2022-07-22 11:15:00,36.53,36.54,36.47,36.5,47176.0,33.811,33.8203,33.7555,33.7833,47176.0
2022-07-22 11:20:00,36.5,36.51,36.46,36.49,28900.0,33.7833,33.7925,33.7462,33.774,28900.0
2022-07-22 11:25:00,36.5,36.52,36.48,36.48,28438.0,33.7833,33.8018,33.7648,33.7648,28438.0
2022-07-22 11:30:00,36.48,36.52,36.47,36.52,26872.0,33.7648,33.8018,33.7555,33.8018,26872.0
2022-07-22 11:35:00,36.51,36.54,36.5,36.53,58933.0,33.7925,33.8203,33.7833,33.811,58933.0
2022-07-22 11:40:00,36.53,36.55,36.5,36.53,24554.0,33.811,33.8295,33.7833,33.811,24554.0
2022-07-22 11:45:00,36.52,36.53,36.5,36.52,22967.0,33.8018,33.811,33.7833,33.8018,22967.0
2022-07-22 11:50:00,36.52,36.54,36.49,36.54,31014.0,33.8018,33.8203,33.774,33.8203,31014.0
2022-07-22 11:55:00,36.53,36.53,36.47,36.51,54248.0,33.811,33.811,33.7555,33.7925,54248.0
2022-07-22 12:00:00,36.52,36.54,36.45,36.47,31767.0,33.8018,33.8203,33.737,33.7555,31767.0
2022-07-22 12:05:00,36.46,36.47,36.41,36.41,25116.0,33.7462,33.7555,33.7,33.7,25116.0
2022-07-22 12:10:00,36.41,36.43,36.38,36.43,55001.0,33.7,33.7185,33.6722,33.7185,55001.0
2022-07-22 12:15:00,36.43,36.49,36.43,36.47,26768.0,33.7185,33.774,33.7185,33.7555,26768.0
2022-07-22 12:20:00,36.48,36.5,36.45,36.47,29435.0,33.7648,33.7833,33.737,33.7555,29435.0
2022-07-22 12:25:00,36.47,36.5,36.45,36.48,16446.0,33.7555,33.7833,33.737,33.7648,16446.0
2022-07-22 12:30:00,36.48,36.53,36.47,36.53,22158.0,33.7648,33.811,33.7555,33.811,22158.0
2022-07-22 12:35:00,36.52,36.53,36.45,36.45,35540.0,33.8018,33.811,33.737,33.737,35540.0
2022-07-22 12:40:00,36.45,36.47,36.44,36.45,26343.0,33.737,33.7555,33.7277,33.737,26343.0
2022-07-22 12:45:00,36.45,36.5,36.44,36.48,52419.0,33.737,33.7833,33.7277,33.7648,52419.0
2022-07-22 12:50:00,36.48,36.48,36.44,36.45,54659.0,33.7648,33.7648,33.7277,33.737,54659.0
2022-07-22 12:55:00,36.45,36.45,36.43,36.43,18319.0,33.737,33.737,33.7185,33.7185,18319.0
2022-07-22 13:00:00,36.44,36.45,36.43,36.45,33598.0,33.7277,33.737,33.7185,33.737,33598.0
2022-07-22 13:05:00,36.45,36.49,36.44,36.45,24843.0,33.737,33.774,33.7277,33.737,24843.0
2022-07-22 13:10:00,36.45,36.47,36.44,36.45,25839.0,33.737,33.7555,33.7277,33.737,25839.0
2022-07-22 13:15:00,36.45,36.46,36.37,36.38,51429.0,33.737,33.7462,33.6629,33.6722,51429.0
2022-07-22 13:20:00,36.38,36.39,36.35,36.36,17985.0,33.6722,33.6815,33.6444,33.6537,17985.0
2022-07-22 13:25:00,36.35,36.36,36.34,36.34,16060.0,33.6444,33.6537,33.6352,33.6352,16060.0
2022-07-22 13:30:00,36.34,36.34,36.28,36.29,18893.0,33.6352,33.6352,33.5796,33.5889,18893.0
2022-07-22 13:35:00,36.29,36.29,36.24,36.27,26811.0,33.5889,33.5889,33.5426,33.5704,26811.0
2022-07-22 13:40:00,36.27,36.29,36.24,36.27,30158.0,33.5704,33.5889,33.5426,33.5704,30158.0
2022-07-22 13:45:00,36.28,36.31,36.27,36.29,57475.0,33.5796,33.6074,33.5704,33.5889,57475.0
2022-07-22 13:50:00,36.29,36.3,36.28,36.29,18789.0,33.5889,33.5982,33.5796,33.5889,18789.0
2022-07-22 13:55:00,36.29,36.31,36.28,36.3,22511.0,33.5889,33.6074,33.5796,33.5982,22511.0
2022-07-22 14:00:00,36.3,36.31,36.28,36.29,73628.0,33.5982,33.6074,33.5796,33.5889,73628.0
2022-07-22 14:05:00,36.29,36.32,36.26,36.3,62280.0,33.5889,33.6167,33.5611,33.5982,62280.0
2022-07-22 14:10:00,36.3,36.3,36.27,36.29,32926.0,33.5982,33.5982,33.5704,33.5889,32926.0
2022-07-22 14:15:00,36.28,36.3,36.24,36.26,66854.0,33.5796,33.5982,33.5426,33.5611,66854.0
2022-07-22 14:20:00,36.27,36.3,36.25,36.26,22942.0,33.5704,33.5982,33.5519,33.5611,22942.0
2022-07-22 14:25:00,36.25,36.25,36.22,36.23,20422.0,33.5519,33.5519,33.5241,33.5334,20422.0
2022-07-22 14:30:00,36.22,36.26,36.18,36.25,41204.0,33.5241,33.5611,33.4871,33.5519,41204.0
2022-07-22 14:35:00,36.25,36.28,36.23,36.23,23395.0,33.5519,33.5796,33.5334,33.5334,23395.0
2022-07-22 14:40:00,36.22,36.23,36.19,36.2,18470.0,33.5241,33.5334,33.4963,33.5056,18470.0
2022-07-22 14:45:00,36.2,36.22,36.19,36.2,18098.0,33.5056,33.5241,33.4963,33.5056,18098.0
2022-07-22 14:50:00,36.2,36.23,36.19,36.23,23412.0,33.5056,33.5334,33.4963,33.5334,23412.0
2022-07-22 14:55:00,36.23,36.27,36.22,36.25,29817.0,33.5334,33.5704,33.5241,33.5519,29817.0
2022-07-22 15:00:00,36.24,36.27,36.22,36.27,23083.0,33.5426,33.5704,33.5241,33.5704,23083.0
2022-07-22 15:05:00,36.26,36.27,36.21,36.23,48467.0,33.5611,33.5704,33.5149,33.5334,48467.0
2022-07-22 15:10:00,36.24,36.34,36.23,36.34,53261.0,33.5426,33.6352,33.5334,33.6352,53261.0
2022-07-22 15:15:00,36.34,36.34,36.27,36.27,102692.0,33.6352,33.6352,33.5704,33.5704,102692.0
2022-07-22 15:20:00,36.27,36.28,36.23,36.27,37405.0,33.5704,33.5796,33.5334,33.5704,37405.0
2022-07-22 15:25:00,36.27,36.27,36.19,36.25,40699.0,33.5704,33.5704,33.4963,33.5519,40699.0
2022-07-22 15:30:00,36.25,36.28,36.23,36.26,45641.0,33.5519,33.5796,33.5334,33.5611,45641.0
2022-07-22 15:35:00,36.25,36.28,36.23,36.26,45667.0,33.5519,33.5796,33.5334,33.5611,45667.0
2022-07-22 15:40:00,36.26,36.29,36.24,36.24,51599.0,33.5611,33.5889,33.5426,33.5426,51599.0
2022-07-22 15:45:00,36.24,36.28,36.22,36.23,69369.0,33.5426,33.5796,33.5241,33.5334,69369.0
2022-07-22 15:50:00,36.23,36.32,36.22,36.31,196709.0,33.5334,33.6167,33.5241,33.6074,196709.0
2022-07-22 15:55:00,36.31,36.46,36.3,36.44,760236.0,33.6074,33.7462,33.5982,33.7277,760236.0
2022-07-25 09:30:00,36.55,36.61,36.47,36.5,136024.0,33.8295,33.8851,33.7555,33.7833,136024.0
2022-07-25 09:35:00,36.53,36.59,36.52,36.56,34040.0,33.811,33.8666,33.8018,33.8388,34040.0
2022-07-25 09:40:00,36.57,36.62,36.5,36.52,15749.0,33.8481,33.8943,33.7833,33.8018,15749.0
2022-07-25 09:45:00,36.52,36.55,36.44,36.47,27234.0,33.8018,33.8295,33.7277,33.7555,27234.0
2022-07-25 09:50:00,36.49,36.5,36.47,36.47,14302.0,33.774,33.7833,33.7555,33.7555,14302.0
2022-07-25 09:55:00,36.48,36.5,36.46,36.48,17515.0,33.7648,33.7833,33.7462,33.7648,17515.0
2022-07-25 10:00:00,36.48,36.59,36.48,36.58,30922.0,33.7648,33.8666,33.7648,33.8573,30922.0
2022-07-25 10:05:00,36.59,36.62,36.56,36.62,29155.0,33.8666,33.8943,33.8388,33.8943,29155.0
2022-07-25 10:10:00,36.62,36.63,36.59,36.62,31012.0,33.8943,33.9036,33.8666,33.8943,31012.0
2022-07-25 10:15:00,36.61,36.61,36.54,36.55,20740.0,33.8851,33.8851,33.8203,33.8295,20740.0
2022-07-25 10:20:00,36.55,36.59,36.55,36.57,16156.0,33.8295,33.8666,33.8295,33.8481,16156.0
2022-07-25 10:25:00,36.58,36.6,36.52,36.56,57109.0,33.8573,33.8758,33.8018,33.8388,57109.0
2022-07-25 10:30:00,36.55,36.57,36.52,36.53,21464.0,33.8295,33.8481,33.8018,33.811,21464.0
2022-07-25 10:35:00,36.53,36.61,36.53,36.6,21026.0,33.811,33.8851,33.811,33.8758,21026.0
2022-07-25 10:40:00,36.6,36.65,36.59,36.64,32697.0,33.8758,33.9221,33.8666,33.9128,32697.0
2022-07-25 10:45:00,36.65,36.69,36.64,36.68,42929.0,33.9221,33.9591,33.9128,33.9499,42929.0
2022-07-25 10:50:00,36.68,36.7,36.66,36.67,46500.0,33.9499,33.9684,33.9314,33.9406,46500.0
2022-07-25 10:55:00,36.68,36.73,36.67,36.69,37187.0,33.9499,33.9962,33.9406,33.9591,37187.0
2022-07-25 11:00:00,36.69,36.74,36.69,36.73,29793.0,33.9591,34.0054,33.9591,33.9962,29793.0
2022-07-25 11:05:00,36.73,36.78,36.72,36.77,19457.0,33.9962,34.0424,33.9869,34.0332,19457.0
2022-07-25 11:10:00,36.77,36.77,36.7,36.72,10911.0,34.0332,34.0332,33.9684,33.9869,10911.0
2022-07-25 11:15:00,36.7,36.75,36.7,36.74,21973.0,33.9684,34.0147,33.9684,34.0054,21973.0
2022-07-25 11:20:00,36.75,36.79,36.74,36.76,19791.0,34.0147,34.0517,34.0054,34.0239,19791.0
2022-07-25 11:25:00,36.75,36.8,36.74,36.8,24552.0,34.0147,34.0609,34.0054,34.0609,24552.0
2022-07-25 11:30:00,36.8,36.84,36.79,36.83,32231.0,34.0609,34.098,34.0517,34.0887,32231.0
2022-07-25 11:35:00,36.83,36.85,36.82,36.84,37886.0,34.0887,34.1072,34.0795,34.098,37886.0
2022-07-25 11:40:00,36.84,36.86,36.79,36.8,45084.0,34.098,34.1165,34.0517,34.0609,45084.0
2022-07-25 11:45:00,36.79,36.81,36.78,36.8,8688.0,34.0517,34.0702,34.0424,34.0609,8688.0
2022-07-25 11:50:00,36.8,36.81,36.75,36.77,13069.0,34.0609,34.0702,34.0147,34.0332,13069.0
2022-07-25 11:55:00,36.78,36.8,36.76,36.8,20053.0,34.0424,34.0609,34.0239,34.0609,20053.0
2022-07-25 12:00:00,36.79,36.83,36.78,36.82,35333.0,34.0517,34.0887,34.0424,34.0795,35333.0
2022-07-25 12:05:00,36.82,36.84,36.8,36.8,26177.0,34.0795,34.098,34.0609,34.0609,26177.0
2022-07-25 12:10:00,36.81,36.82,36.76,36.77,17371.0,34.0702,34.0795,34.0239,34.0332,17371.0
2022-07-25 12:15:00,36.78,36.79,36.76,36.78,28058.0,34.0424,34.0517,34.0239,34.0424,28058.0
2022-07-25 12:20:00,36.79,36.81,36.77,36.8,26307.0,34.0517,34.0702,34.0332,34.0609,26307.0
2022-07-25 12:25:00,36.8,36.83,36.79,36.83,17011.0,34.0609,34.0887,34.0517,34.0887,17011.0
2022-07-25 12:30:00,36.83,36.87,36.82,36.86,29722.0,34.0887,34.1257,34.0795,34.1165,29722.0
2022-07-25 12:35:00,36.87,36.88,36.84,36.86,21593.0,34.1257,34.135,34.098,34.1165,21593.0
2022-07-25 12:40:00,36.86,36.9,36.86,36.89,38641.0,34.1165,34.1535,34.1165,34.1442,38641.0
2022-07-25 12:45:00,36.9,36.91,36.88,36.89,55513.0,34.1535,34.1628,34.135,34.1442,55513.0
2022-07-25 12:50:00,36.89,36.89,36.83,36.86,11301.0,34.1442,34.1442,34.0887,34.1165,11301.0
2022-07-25 12:55:00,36.85,36.86,36.82,36.84,20162.0,34.1072,34.1165,34.0795,34.098,20162.0
2022-07-25 13:00:00,36.84,36.86,36.83,36.84,13072.0,34.098,34.1165,34.0887,34.098,13072.0
2022-07-25 13:05:00,36.84,36.9,36.84,36.89,53880.0,34.098,34.1535,34.098,34.1442,53880.0
2022-07-25 13:10:00,36.9,36.91,36.89,36.89,46719.0,34.1535,34.1628,34.1442,34.1442,46719.0
2022-07-25 13:15:00,36.88,36.89,36.86,36.87,11384.0,34.135,34.1442,34.1165,34.1257,11384.0
2022-07-25 13:20:00,36.87,36.87,36.85,36.87,18097.0,34.1257,34.1257,34.1072,34.1257,18097.0
2022-07-25 13:25:00,36.87,36.87,36.86,36.87,11455.0,34.1257,34.1257,34.1165,34.1257,11455.0
2022-07-25 13:30:00,36.87,36.88,36.84,36.84,19158.0,34.1257,34.135,34.098,34.098,19158.0
2022-07-25 13:35:00,36.84,36.84,36.78,36.8,31647.0,34.098,34.098,34.0424,34.0609,31647.0
2022-07-25 13:40:00,36.8,36.82,36.78,36.82,16837.0,34.0609,34.0795,34.0424,34.0795,16837.0
2022-07-25 13:45:00,36.81,36.83,36.8,36.8,19111.0,34.0702,34.0887,34.0609,34.0609,19111.0
2022-07-25 13:50:00,36.8,36.83,36.8,36.82,26889.0,34.0609,34.0887,34.0609,34.0795,26889.0
2022-07-25 13:55:00,36.82,36.83,36.8,36.8,24886.0,34.0795,34.0887,34.0609,34.0609,24886.0
2022-07-25 14:00:00,36.8,36.83,36.8,36.8,21572.0,34.0609,34.0887,34.0609,34.0609,21572.0
2022-07-25 14:05:00,36.8,36.83,36.79,36.8,22094.0,34.0609,34.0887,34.0517,34.0609,22094.0
2022-07-25 14:10:00,36.8,36.81,36.77,36.77,12625.0,34.0609,34.0702,34.0332,34.0332,12625.0
2022-07-25 14:15:00,36.77,36.78,36.72,36.73,21788.0,34.0332,34.0424,33.9869,33.9962,21788.0
2022-07-25 14:20:00,36.73,36.75,36.73,36.75,14802.0,33.9962,34.0147,33.9962,34.0147,14802.0
2022-07-25 14:25:00,36.75,36.75,36.72,36.73,32071.0,34.0147,34.0147,33.9869,33.9962,32071.0
2022-07-25 14:30:00,36.73,36.74,36.69,36.72,25193.0,33.9962,34.0054,33.9591,33.9869,25193.0
2022-07-25 14:35:00,36.72,36.74,36.71,36.72,19476.0,33.9869,34.0054,33.9776,33.9869,19476.0
2022-07-25 14:40:00,36.72,36.75,36.71,36.75,16825.0,33.9869,34.0147,33.9776,34.0147,16825.0
2022-07-25 14:45:00,36.75,36.75,36.69,36.72,24129.0,34.0147,34.0147,33.9591,33.9869,24129.0
2022-07-25 14:50:00,36.72,36.73,36.71,36.72,16500.0,33.9869,33.9962,33.9776,33.9869,16500.0
2022-07-25 14:55:00,36.72,36.74,36.7,36.7,23280.0,33.9869,34.0054,33.9684,33.9684,23280.0
2022-07-25 15:00:00,36.7,36.72,36.68,36.68,24227.0,33.9684,33.9869,33.9499,33.9499,24227.0
2022-07-25 15:05:00,36.68,36.7,36.64,36.7,81470.0,33.9499,33.9684,33.9128,33.9684,81470.0
2022-07-25 15:10:00,36.7,36.72,36.67,36.69,33332.0,33.9684,33.9869,33.9406,33.9591,33332.0
2022-07-25 15:15:00,36.69,36.7,36.66,36.69,29526.0,33.9591,33.9684,33.9314,33.9591,29526.0
2022-07-25 15:20:00,36.68,36.7,36.67,36.7,28575.0,33.9499,33.9684,33.9406,33.9684,28575.0
2022-07-25 15:25:00,36.69,36.7,36.65,36.66,59011.0,33.9591,33.9684,33.9221,33.9314,59011.0
2022-07-25 15:30:00,36.66,36.69,36.64,36.68,46814.0,33.9314,33.9591,33.9128,33.9499,46814.0
2022-07-25 15:35:00,36.68,36.73,36.67,36.73,57425.0,33.9499,33.9962,33.9406,33.9962,57425.0
2022-07-25 15:40:00,36.73,36.73,36.67,36.7,53967.0,33.9962,33.9962,33.9406,33.9684,53967.0
2022-07-25 15:45:00,36.71,36.71,36.66,36.7,80342.0,33.9776,33.9776,33.9314,33.9684,80342.0
2022-07-25 15:50:00,36.71,36.77,36.71,36.74,109756.0,33.9776,34.0332,33.9776,34.0054,109756.0
2022-07-25 15:55:00,36.73,36.79,36.73,36.77,255945.0,33.9962,34.0517,33.9962,34.0332,255945.0
2022-07-26 09:30:00,36.81,36.82,36.66,36.79,180457.0,34.0702,34.0795,33.9314,34.0517,180457.0
2022-07-26 09:35:00,36.79,36.8,36.66,36.73,216180.0,34.0517,34.0609,33.9314,33.9962,216180.0
2022-07-26 09:40:00,36.73,36.94,36.73,36.87,142176.0,33.9962,34.1905,33.9962,34.1257,142176.0
2022-07-26 09:45:00,36.86,36.89,36.66,36.7,45089.0,34.1165,34.1442,33.9314,33.9684,45089.0
2022-07-26 09:50:00,36.69,36.71,36.62,36.64,38014.0,33.9591,33.9776,33.8943,33.9128,38014.0
2022-07-26 09:55:00,36.64,36.64,36.53,36.61,77619.0,33.9128,33.9128,33.811,33.8851,77619.0
2022-07-26 10:00:00,36.61,36.69,36.59,36.67,112117.0,33.8851,33.9591,33.8666,33.9406,112117.0
2022-07-26 10:05:00,36.66,36.71,36.6,36.68,62015.0,33.9314,33.9776,33.8758,33.9499,62015.0
2022-07-26 10:10:00,36.67,36.73,36.65,36.72,22260.0,33.9406,33.9962,33.9221,33.9869,22260.0
2022-07-26 10:15:00,36.72,36.81,36.71,36.8,28541.0,33.9869,34.0702,33.9776,34.0609,28541.0
2022-07-26 10:20:00,36.81,36.82,36.73,36.75,26842.0,34.0702,34.0795,33.9962,34.0147,26842.0
2022-07-26 10:25:00,36.75,36.77,36.72,36.74,19220.0,34.0147,34.0332,33.9869,34.0054,19220.0
2022-07-26 10:30:00,36.74,36.77,36.69,36.73,30533.0,34.0054,34.0332,33.9591,33.9962,30533.0
2022-07-26 10:35:00,36.73,36.76,36.69,36.7,24570.0,33.9962,34.0239,33.9591,33.9684,24570.0
2022-07-26 10:40:00,36.69,36.76,36.69,36.74,36909.0,33.9591,34.0239,33.9591,34.0054,36909.0
2022-07-26 10:45:00,36.74,36.77,36.69,36.7,28423.0,34.0054,34.0332,33.9591,33.9684,28423.0
2022-07-26 10:50:00,36.7,36.7,36.63,36.65,20372.0,33.9684,33.9684,33.9036,33.9221,20372.0
2022-07-26 10:55:00,36.64,36.72,36.63,36.72,62944.0,33.9128,33.9869,33.9036,33.9869,62944.0
2022-07-26 11:00:00,36.72,36.76,36.7,36.76,13779.0,33.9869,34.0239,33.9684,34.0239,13779.0
2022-07-26 11:05:00,36.76,36.77,36.7,36.7,15278.0,34.0239,34.0332,33.9684,33.9684,15278.0
2022-07-26 11:10:00,36.71,36.72,36.66,36.69,31148.0,33.9776,33.9869,33.9314,33.9591,31148.0
2022-07-26 11:15:00,36.69,36.73,36.66,36.7,38012.0,33.9591,33.9962,33.9314,33.9684,38012.0
2022-07-26 11:20:00,36.69,36.75,36.69,36.7,22851.0,33.9591,34.0147,33.9591,33.9684,22851.0
2022-07-26 11:25:00,36.7,36.75,36.69,36.73,40874.0,33.9684,34.0147,33.9591,33.9962,40874.0
2022-07-26 11:30:00,36.73,36.79,36.72,36.79,56919.0,33.9962,34.0517,33.9869,34.0517,56919.0
2022-07-26 11:35:00,36.79,36.8,36.71,36.73,77552.0,34.0517,34.0609,33.9776,33.9962,77552.0
2022-07-26 11:40:00,36.72,36.75,36.71,36.73,17028.0,33.9869,34.0147,33.9776,33.9962,17028.0
2022-07-26 11:45:00,36.73,36.77,36.73,36.77,54233.0,33.9962,34.0332,33.9962,34.0332,54233.0
2022-07-26 11:50:00,36.77,36.81,36.76,36.8,52215.0,34.0332,34.0702,34.0239,34.0609,52215.0
2022-07-26 11:55:00,36.8,36.83,36.77,36.77,68680.0,34.0609,34.0887,34.0332,34.0332,68680.0
2022-07-26 12:00:00,36.78,36.79,36.76,36.78,27278.0,34.0424,34.0517,34.0239,34.0424,27278.0
2022-07-26 12:05:00,36.78,36.8,36.76,36.78,28358.0,34.0424,34.0609,34.0239,34.0424,28358.0
2022-07-26 12:10:00,36.78,36.78,36.76,36.77,11048.0,34.0424,34.0424,34.0239,34.0332,11048.0
2022-07-26 12:15:00,36.77,36.86,36.76,36.84,98298.0,34.0332,34.1165,34.0239,34.098,98298.0
2022-07-26 12:20:00,36.84,36.88,36.83,36.88,35984.0,34.098,34.135,34.0887,34.135,35984.0
2022-07-26 12:25:00,36.88,36.9,36.84,36.9,28123.0,34.135,34.1535,34.098,34.1535,28123.0
2022-07-26 12:30:00,36.9,36.91,36.88,36.9,38664.0,34.1535,34.1628,34.135,34.1535,38664.0
2022-07-26 12:35:00,36.9,36.95,36.88,36.9,116783.0,34.1535,34.1998,34.135,34.1535,116783.0
2022-07-26 12:40:00,36.89,36.91,36.88,36.91,39213.0,34.1442,34.1628,34.135,34.1628,39213.0
2022-07-26 12:45:00,36.91,36.92,36.88,36.91,80215.0,34.1628,34.172,34.135,34.1628,80215.0
2022-07-26 12:50:00,36.91,36.92,36.88,36.91,68779.0,34.1628,34.172,34.135,34.1628,68779.0
2022-07-26 12:55:00,36.91,36.97,36.89,36.97,37764.0,34.1628,34.2183,34.1442,34.2183,37764.0
2022-07-26 13:00:00,36.97,37.02,36.96,37.01,37368.0,34.2183,34.2646,34.209,34.2553,37368.0
2022-07-26 13:05:00,37.01,37.02,36.98,37.02,80187.0,34.2553,34.2646,34.2275,34.2646,80187.0
2022-07-26 13:10:00,37.02,37.05,37.0,37.01,37466.0,34.2646,34.2923,34.2461,34.2553,37466.0
2022-07-26 13:15:00,37.01,37.03,36.99,37.02,33376.0,34.2553,34.2738,34.2368,34.2646,33376.0
2022-07-26 13:20:00,37.02,37.04,36.99,37.04,25492.0,34.2646,34.2831,34.2368,34.2831,25492.0
2022-07-26 13:25:00,37.04,37.05,37.02,37.05,17383.0,34.2831,34.2923,34.2646,34.2923,17383.0
2022-07-26 13:30:00,37.05,37.06,36.99,37.02,34698.0,34.2923,34.3016,34.2368,34.2646,34698.0
2022-07-26 13:35:00,37.02,37.05,37.02,37.05,22243.0,34.2646,34.2923,34.2646,34.2923,22243.0
2022-07-26 13:40:00,37.05,37.05,37.01,37.02,35851.0,34.2923,34.2923,34.2553,34.2646,35851.0
2022-07-26 13:45:00,37.03,37.04,36.99,37.02,26508.0,34.2738,34.2831,34.2368,34.2646,26508.0
2022-07-26 13:50:00,37.01,37.04,37.0,37.03,21122.0,34.2553,34.2831,34.2461,34.2738,21122.0
2022-07-26 13:55:00,37.02,37.03,36.99,36.99,22439.0,34.2646,34.2738,34.2368,34.2368,22439.0
2022-07-26 14:00:00,36.99,37.05,36.98,37.05,61129.0,34.2368,34.2923,34.2275,34.2923,61129.0
2022-07-26 14:05:00,37.04,37.1,36.98,36.98,112800.0,34.2831,34.3386,34.2275,34.2275,112800.0
2022-07-26 14:10:00,36.98,37.01,36.98,37.01,21814.0,34.2275,34.2553,34.2275,34.2553,21814.0
2022-07-26 14:15:00,37.01,37.05,37.0,37.04,32967.0,34.2553,34.2923,34.2461,34.2831,32967.0
2022-07-26 14:20:00,37.05,37.06,37.03,37.05,59776.0,34.2923,34.3016,34.2738,34.2923,59776.0
2022-07-26 14:25:00,37.05,37.06,36.99,37.0,64269.0,34.2923,34.3016,34.2368,34.2461,64269.0
2022-07-26 14:30:00,37.0,37.03,36.99,37.0,17644.0,34.2461,34.2738,34.2368,34.2461,17644.0
2022-07-26 14:35:00,37.0,37.02,36.99,37.01,35401.0,34.2461,34.2646,34.2368,34.2553,35401.0
2022-07-26 14:40:00,37.01,37.02,36.99,37.02,18653.0,34.2553,34.2646,34.2368,34.2646,18653.0
2022-07-26 14:45:00,37.02,37.04,36.99,37.02,27863.0,34.2646,34.2831,34.2368,34.2646,27863.0
2022-07-26 14:50:00,37.02,37.07,37.01,37.05,53996.0,34.2646,34.3108,34.2553,34.2923,53996.0
2022-07-26 14:55:00,37.05,37.09,37.04,37.05,75083.0,34.2923,34.3294,34.2831,34.2923,75083.0
2022-07-26 15:00:00,37.05,37.07,37.01,37.02,25167.0,34.2923,34.3108,34.2553,34.2646,25167.0
2022-07-26 15:05:00,37.03,37.03,36.97,36.98,44479.0,34.2738,34.2738,34.2183,34.2275,44479.0
2022-07-26 15:10:00,36.98,37.03,36.98,37.01,34597.0,34.2275,34.2738,34.2275,34.2553,34597.0
2022-07-26 15:15:00,37.01,37.05,37.0,37.0,31551.0,34.2553,34.2923,34.2461,34.2461,31551.0
2022-07-26 15:20:00,37.01,37.02,36.97,36.99,31307.0,34.2553,34.2646,34.2183,34.2368,31307.0
2022-07-26 15:25:00,36.99,37.02,36.98,37.01,52190.0,34.2368,34.2646,34.2275,34.2553,52190.0
2022-07-26 15:30:00,37.01,37.03,36.99,37.01,87480.0,34.2553,34.2738,34.2368,34.2553,87480.0
2022-07-26 15:35:00,37.01,37.03,36.98,37.02,70899.0,34.2553,34.2738,34.2275,34.2646,70899.0
2022-07-26 15:40:00,37.03,37.05,36.97,36.98,167246.0,34.2738,34.2923,34.2183,34.2275,167246.0
2022-07-26 15:45:00,36.99,37.02,36.96,36.98,103043.0,34.2368,34.2646,34.209,34.2275,103043.0
2022-07-26 15:50:00,36.98,37.01,36.96,37.01,160121.0,34.2275,34.2553,34.209,34.2553,160121.0
2022-07-26 15:55:00,37.01,37.13,37.01,37.07,619092.0,34.2553,34.3664,34.2553,34.3108,619092.0
2022-07-27 09:30:00,37.02,37.02,36.8,36.88,152052.0,34.2646,34.2646,34.0609,34.135,152052.0
2022-07-27 09:35:00,36.89,36.93,36.83,36.91,52004.0,34.1442,34.1813,34.0887,34.1628,52004.0
2022-07-27 09:40:00,36.91,36.97,36.86,36.86,56587.0,34.1628,34.2183,34.1165,34.1165,56587.0
2022-07-27 09:45:00,36.87,36.88,36.75,36.85,55202.0,34.1257,34.135,34.0147,34.1072,55202.0
2022-07-27 09:50:00,36.84,36.87,36.8,36.85,50201.0,34.098,34.1257,34.0609,34.1072,50201.0
2022-07-27 09:55:00,36.84,36.85,36.75,36.8,41879.0,34.098,34.1072,34.0147,34.0609,41879.0
2022-07-27 10:00:00,36.8,36.85,36.72,36.79,61002.0,34.0609,34.1072,33.9869,34.0517,61002.0
2022-07-27 10:05:00,36.78,36.81,36.72,36.73,55771.0,34.0424,34.0702,33.9869,33.9962,55771.0
2022-07-27 10:10:00,36.73,36.78,36.73,36.76,49976.0,33.9962,34.0424,33.9962,34.0239,49976.0
2022-07-27 10:15:00,36.76,36.78,36.67,36.67,49454.0,34.0239,34.0424,33.9406,33.9406,49454.0
2022-07-27 10:20:00,36.68,36.69,36.59,36.65,46034.0,33.9499,33.9591,33.8666,33.9221,46034.0
2022-07-27 10:25:00,36.65,36.74,36.64,36.72,43579.0,33.9221,34.0054,33.9128,33.9869,43579.0
2022-07-27 10:30:00,36.72,36.77,36.66,36.76,47909.0,33.9869,34.0332,33.9314,34.0239,47909.0
2022-07-27 10:35:00,36.76,36.81,36.74,36.75,44624.0,34.0239,34.0702,34.0054,34.0147,44624.0
2022-07-27 10:40:00,36.74,36.77,36.71,36.77,38806.0,34.0054,34.0332,33.9776,34.0332,38806.0
2022-07-27 10:45:00,36.77,36.79,36.74,36.75,80772.0,34.0332,34.0517,34.0054,34.0147,80772.0
2022-07-27 10:50:00,36.76,36.77,36.69,36.7,40194.0,34.0239,34.0332,33.9591,33.9684,40194.0
2022-07-27 10:55:00,36.71,36.76,36.71,36.76,42518.0,33.9776,34.0239,33.9776,34.0239,42518.0
2022-07-27 11:00:00,36.76,36.86,36.75,36.83,36058.0,34.0239,34.1165,34.0147,34.0887,36058.0
2022-07-27 11:05:00,36.82,36.83,36.76,36.78,35566.0,34.0795,34.0887,34.0239,34.0424,35566.0
2022-07-27 11:10:00,36.78,36.81,36.76,36.77,31421.0,34.0424,34.0702,34.0239,34.0332,31421.0
2022-07-27 11:15:00,36.77,36.84,36.77,36.83,27471.0,34.0332,34.098,34.0332,34.0887,27471.0
2022-07-27 11:20:00,36.84,36.89,36.82,36.88,41774.0,34.098,34.1442,34.0795,34.135,41774.0
2022-07-27 11:25:00,36.89,36.93,36.88,36.91,33453.0,34.1442,34.1813,34.135,34.1628,33453.0
2022-07-27 11:30:00,36.91,36.94,36.88,36.91,36686.0,34.1628,34.1905,34.135,34.1628,36686.0
2022-07-27 11:35:00,36.9,36.91,36.86,36.87,28786.0,34.1535,34.1628,34.1165,34.1257,28786.0
2022-07-27 11:40:00,36.86,36.87,36.83,36.84,28883.0,34.1165,34.1257,34.0887,34.098,28883.0
2022-07-27 11:45:00,36.84,36.87,36.83,36.87,15277.0,34.098,34.1257,34.0887,34.1257,15277.0
2022-07-27 11:50:00,36.87,36.89,36.82,36.85,33619.0,34.1257,34.1442,34.0795,34.1072,33619.0
2022-07-27 11:55:00,36.84,36.91,36.84,36.88,44149.0,34.098,34.1628,34.098,34.135,44149.0
2022-07-27 12:00:00,36.88,36.89,36.84,36.87,28461.0,34.135,34.1442,34.098,34.1257,28461.0
2022-07-27 12:05:00,36.87,36.88,36.84,36.86,43909.0,34.1257,34.135,34.098,34.1165,43909.0
2022-07-27 12:10:00,36.86,36.86,36.82,36.84,35173.0,34.1165,34.1165,34.0795,34.098,35173.0
2022-07-27 12:15:00,36.85,36.87,36.82,36.86,25802.0,34.1072,34.1257,34.0795,34.1165,25802.0
2022-07-27 12:20:00,36.86,36.87,36.82,36.83,31913.0,34.1165,34.1257,34.0795,34.0887,31913.0
2022-07-27 12:25:00,36.82,36.84,36.81,36.84,29974.0,34.0795,34.098,34.0702,34.098,29974.0
2022-07-27 12:30:00,36.84,36.85,36.82,36.83,27761.0,34.098,34.1072,34.0795,34.0887,27761.0
2022-07-27 12:35:00,36.82,36.83,36.79,36.83,30903.0,34.0795,34.0887,34.0517,34.0887,30903.0
2022-07-27 12:40:00,36.83,36.86,36.81,36.84,26312.0,34.0887,34.1165,34.0702,34.098,26312.0
2022-07-27 12:45:00,36.84,36.87,36.84,36.85,27011.0,34.098,34.1257,34.098,34.1072,27011.0
2022-07-27 12:50:00,36.86,36.88,36.85,36.86,25830.0,34.1165,34.135,34.1072,34.1165,25830.0
2022-07-27 12:55:00,36.86,36.87,36.82,36.84,31812.0,34.1165,34.1257,34.0795,34.098,31812.0
2022-07-27 13:00:00,36.84,36.86,36.83,36.85,37861.0,34.098,34.1165,34.0887,34.1072,37861.0
2022-07-27 13:05:00,36.86,36.92,36.84,36.91,42290.0,34.1165,34.172,34.098,34.1628,42290.0
2022-07-27 13:10:00,36.91,36.92,36.86,36.88,58898.0,34.1628,34.172,34.1165,34.135,58898.0
2022-07-27 13:15:00,36.87,36.88,36.85,36.87,21454.0,34.1257,34.135,34.1072,34.1257,21454.0
2022-07-27 13:20:00,36.87,36.9,36.86,36.89,24866.0,34.1257,34.1535,34.1165,34.1442,24866.0
2022-07-27 13:25:00,36.89,36.94,36.87,36.93,39488.0,34.1442,34.1905,34.1257,34.1813,39488.0
2022-07-27 13:30:00,36.93,36.93,36.9,36.91,28222.0,34.1813,34.1813,34.1535,34.1628,28222.0
2022-07-27 13:35:00,36.91,36.93,36.89,36.89,30468.0,34.1628,34.1813,34.1442,34.1442,30468.0
2022-07-27 13:40:00,36.89,36.94,36.89,36.91,27331.0,34.1442,34.1905,34.1442,34.1628,27331.0
2022-07-27 13:45:00,36.91,36.93,36.89,36.91,33959.0,34.1628,34.1813,34.1442,34.1628,33959.0
2022-07-27 13:50:00,36.91,36.94,36.91,36.93,29429.0,34.1628,34.1905,34.1628,34.1813,29429.0
2022-07-27 13:55:00,36.92,36.95,36.9,36.91,29343.0,34.172,34.1998,34.1535,34.1628,29343.0
2022-07-27 14:00:00,36.9,37.01,36.9,36.95,52576.0,34.1535,34.2553,34.1535,34.1998,52576.0
2022-07-27 14:05:00,36.95,36.95,36.83,36.85,47865.0,34.1998,34.1998,34.0887,34.1072,47865.0
2022-07-27 14:10:00,36.85,36.95,36.85,36.93,37757.0,34.1072,34.1998,34.1072,34.1813,37757.0
2022-07-27 14:15:00,36.93,36.94,36.9,36.91,34201.0,34.1813,34.1905,34.1535,34.1628,34201.0
2022-07-27 14:20:00,36.91,36.95,36.89,36.89,49105.0,34.1628,34.1998,34.1442,34.1442,49105.0
2022-07-27 14:25:00,36.9,36.97,36.89,36.91,39959.0,34.1535,34.2183,34.1442,34.1628,39959.0
2022-07-27 14:30:00,36.91,36.94,36.84,36.87,50231.0,34.1628,34.1905,34.098,34.1257,50231.0
2022-07-27 14:35:00,36.87,37.05,36.86,37.04,96009.0,34.1257,34.2923,34.1165,34.2831,96009.0
2022-07-27 14:40:00,37.05,37.12,37.04,37.09,47787.0,34.2923,34.3571,34.2831,34.3294,47787.0
2022-07-27 14:45:00,37.09,37.1,37.04,37.05,40749.0,34.3294,34.3386,34.2831,34.2923,40749.0
2022-07-27 14:50:00,37.05,37.14,37.05,37.1,88250.0,34.2923,34.3756,34.2923,34.3386,88250.0
2022-07-27 14:55:00,37.1,37.13,37.02,37.05,51539.0,34.3386,34.3664,34.2646,34.2923,51539.0
2022-07-27 15:00:00,37.06,37.16,37.05,37.16,62236.0,34.3016,34.3941,34.2923,34.3941,62236.0
2022-07-27 15:05:00,37.16,37.22,37.15,37.2,63241.0,34.3941,34.4497,34.3849,34.4312,63241.0
2022-07-27 15:10:00,37.2,37.24,37.18,37.23,58177.0,34.4312,34.4682,34.4127,34.4589,58177.0
2022-07-27 15:15:00,37.23,37.28,37.22,37.26,76389.0,34.4589,34.5052,34.4497,34.4867,76389.0
2022-07-27 15:20:00,37.26,37.33,37.25,37.32,69215.0,34.4867,34.5515,34.4774,34.5422,69215.0
2022-07-27 15:25:00,37.32,37.39,37.31,37.38,81208.0,34.5422,34.607,34.533,34.5978,81208.0
2022-07-27 15:30:00,37.38,37.4,37.33,37.36,81965.0,34.5978,34.6163,34.5515,34.5793,81965.0
2022-07-27 15:35:00,37.36,37.36,37.24,37.25,172542.0,34.5793,34.5793,34.4682,34.4774,172542.0
2022-07-27 15:40:00,37.25,37.3,37.23,37.27,103201.0,34.4774,34.5237,34.4589,34.496,103201.0
2022-07-27 15:45:00,37.27,37.28,37.22,37.23,184850.0,34.496,34.5052,34.4497,34.4589,184850.0
2022-07-27 15:50:00,37.23,37.27,37.18,37.24,640901.0,34.4589,34.496,34.4127,34.4682,640901.0
2022-07-27 15:55:00,37.23,37.24,37.07,37.08,1198661.0,34.4589,34.4682,34.3108,34.3201,1198661.0
2022-07-28 09:30:00,37.41,37.5,36.99,37.2,125358.0,34.6255,34.7088,34.2368,34.4312,125358.0
2022-07-28 09:35:00,37.25,37.27,37.08,37.26,49240.0,34.4774,34.496,34.3201,34.4867,49240.0
2022-07-28 09:40:00,37.26,37.39,37.24,37.36,44925.0,34.4867,34.607,34.4682,34.5793,44925.0
2022-07-28 09:45:00,37.38,37.68,37.32,37.68,182743.0,34.5978,34.8754,34.5422,34.8754,182743.0
2022-07-28 09:50:00,37.68,37.69,37.28,37.43,164922.0,34.8754,34.8847,34.5052,34.644,164922.0
2022-07-28 09:55:00,37.43,37.47,37.37,37.45,57202.0,34.644,34.6811,34.5885,34.6626,57202.0
2022-07-28 10:00:00,37.43,37.53,37.4,37.47,94589.0,34.644,34.7366,34.6163,34.6811,94589.0
2022-07-28 10:05:00,37.47,37.52,37.43,37.51,44924.0,34.6811,34.7274,34.644,34.7181,44924.0
2022-07-28 10:10:00,37.51,37.72,37.51,37.7,68870.0,34.7181,34.9125,34.7181,34.894,68870.0
2022-07-28 10:15:00,37.71,37.73,37.58,37.59,149277.0,34.9032,34.9217,34.7829,34.7921,149277.0
2022-07-28 10:20:00,37.58,37.61,37.5,37.59,61350.0,34.7829,34.8107,34.7088,34.7921,61350.0
2022-07-28 10:25:00,37.59,37.64,37.57,37.63,34101.0,34.7921,34.8384,34.7736,34.8292,34101.0
2022-07-28 10:30:00,37.63,37.68,37.52,37.67,54400.0,34.8292,34.8754,34.7274,34.8662,54400.0
2022-07-28 10:35:00,37.67,37.73,37.67,37.69,61317.0,34.8662,34.9217,34.8662,34.8847,61317.0
2022-07-28 10:40:00,37.7,37.91,37.69,37.91,48091.0,34.894,35.0883,34.8847,35.0883,48091.0
2022-07-28 10:45:00,37.91,38.25,37.9,38.17,260025.0,35.0883,35.403,35.0791,35.329,260025.0
2022-07-28 10:50:00,38.17,38.18,37.93,37.93,74864.0,35.329,35.3382,35.1068,35.1068,74864.0
2022-07-28 10:55:00,37.93,37.93,37.88,37.9,60712.0,35.1068,35.1068,35.0606,35.0791,60712.0
2022-07-28 11:00:00,37.9,38.02,37.84,37.99,68903.0,35.0791,35.1901,35.0235,35.1624,68903.0
2022-07-28 11:05:00,38.0,38.04,37.97,38.03,72535.0,35.1716,35.2086,35.1439,35.1994,72535.0
2022-07-28 11:10:00,38.03,38.12,38.03,38.07,37935.0,35.1994,35.2827,35.1994,35.2364,37935.0
2022-07-28 11:15:00,38.07,38.07,37.98,38.0,32522.0,35.2364,35.2364,35.1531,35.1716,32522.0
2022-07-28 11:20:00,37.99,38.06,37.99,38.04,50731.0,35.1624,35.2272,35.1624,35.2086,50731.0
2022-07-28 11:25:00,38.04,38.04,37.97,38.01,25125.0,35.2086,35.2086,35.1439,35.1809,25125.0
2022-07-28 11:30:00,38.03,38.03,37.89,37.89,30531.0,35.1994,35.1994,35.0698,35.0698,30531.0
2022-07-28 11:35:00,37.9,37.92,37.85,37.9,20040.0,35.0791,35.0976,35.0328,35.0791,20040.0
2022-07-28 11:40:00,37.9,37.92,37.84,37.91,25898.0,35.0791,35.0976,35.0235,35.0883,25898.0
2022-07-28 11:45:00,37.91,38.04,37.9,38.04,77784.0,35.0883,35.2086,35.0791,35.2086,77784.0
2022-07-28 11:50:00,38.04,38.06,37.99,38.04,29471.0,35.2086,35.2272,35.1624,35.2086,29471.0
2022-07-28 11:55:00,38.04,38.06,37.98,37.99,31505.0,35.2086,35.2272,35.1531,35.1624,31505.0
2022-07-28 12:00:00,37.99,38.01,37.94,37.97,24774.0,35.1624,35.1809,35.1161,35.1439,24774.0
2022-07-28 12:05:00,37.97,38.04,37.97,38.01,24187.0,35.1439,35.2086,35.1439,35.1809,24187.0
2022-07-28 12:10:00,38.02,38.04,38.01,38.03,17637.0,35.1901,35.2086,35.1809,35.1994,17637.0
2022-07-28 12:15:00,38.03,38.04,38.02,38.03,16129.0,35.1994,35.2086,35.1901,35.1994,16129.0
2022-07-28 12:20:00,38.02,38.13,38.02,38.13,49524.0,35.1901,35.2919,35.1901,35.2919,49524.0
2022-07-28 12:25:00,38.13,38.14,38.04,38.07,32992.0,35.2919,35.3012,35.2086,35.2364,32992.0
2022-07-28 12:30:00,38.08,38.08,38.0,38.02,18916.0,35.2457,35.2457,35.1716,35.1901,18916.0
2022-07-28 12:35:00,38.03,38.06,38.01,38.06,45546.0,35.1994,35.2272,35.1809,35.2272,45546.0
2022-07-28 12:40:00,38.06,38.08,38.05,38.08,19530.0,35.2272,35.2457,35.2179,35.2457,19530.0
2022-07-28 12:45:00,38.08,38.08,38.04,38.06,45237.0,35.2457,35.2457,35.2086,35.2272,45237.0
2022-07-28 12:50:00,38.06,38.15,38.06,38.13,34621.0,35.2272,35.3105,35.2272,35.2919,34621.0
2022-07-28 12:55:00,38.13,38.14,38.09,38.12,23945.0,35.2919,35.3012,35.2549,35.2827,23945.0
2022-07-28 13:00:00,38.12,38.17,38.12,38.16,26485.0,35.2827,35.329,35.2827,35.3197,26485.0
2022-07-28 13:05:00,38.16,38.21,38.16,38.2,30040.0,35.3197,35.366,35.3197,35.3567,30040.0
2022-07-28 13:10:00,38.19,38.21,38.18,38.19,24618.0,35.3475,35.366,35.3382,35.3475,24618.0
2022-07-28 13:15:00,38.19,38.21,38.17,38.2,22347.0,35.3475,35.366,35.329,35.3567,22347.0
2022-07-28 13:20:00,38.2,38.23,38.18,38.2,54794.0,35.3567,35.3845,35.3382,35.3567,54794.0
2022-07-28 13:25:00,38.2,38.25,38.18,38.25,31527.0,35.3567,35.403,35.3382,35.403,31527.0
2022-07-28 13:30:00,38.25,38.27,38.24,38.25,31012.0,35.403,35.4215,35.3938,35.403,31012.0
2022-07-28 13:35:00,38.25,38.27,38.21,38.23,31086.0,35.403,35.4215,35.366,35.3845,31086.0
2022-07-28 13:40:00,38.23,38.25,38.2,38.2,40619.0,35.3845,35.403,35.3567,35.3567,40619.0
2022-07-28 13:45:00,38.21,38.21,38.15,38.16,29559.0,35.366,35.366,35.3105,35.3197,29559.0
2022-07-28 13:50:00,38.15,38.17,38.12,38.16,20915.0,35.3105,35.329,35.2827,35.3197,20915.0
2022-07-28 13:55:00,38.17,38.24,38.15,38.2,40599.0,35.329,35.3938,35.3105,35.3567,40599.0
2022-07-28 14:00:00,38.21,38.22,38.15,38.19,30262.0,35.366,35.3752,35.3105,35.3475,30262.0
2022-07-28 14:05:00,38.19,38.21,38.1,38.15,997600.0,35.3475,35.366,35.2642,35.3105,997600.0
2022-07-28 14:10:00,38.16,38.24,38.15,38.18,43402.0,35.3197,35.3938,35.3105,35.3382,43402.0
2022-07-28 14:15:00,38.17,38.26,38.17,38.26,35946.0,35.329,35.4123,35.329,35.4123,35946.0
2022-07-28 14:20:00,38.25,38.27,38.23,38.24,44640.0,35.403,35.4215,35.3845,35.3938,44640.0
2022-07-28 14:25:00,38.25,38.27,38.22,38.27,28723.0,35.403,35.4215,35.3752,35.4215,28723.0
2022-07-28 14:30:00,38.27,38.28,38.19,38.19,29731.0,35.4215,35.4308,35.3475,35.3475,29731.0
2022-07-28 14:35:00,38.19,38.26,38.19,38.26,27360.0,35.3475,35.4123,35.3475,35.4123,27360.0
2022-07-28 14:40:00,38.26,38.3,38.25,38.29,38487.0,35.4123,35.4493,35.403,35.44,38487.0
2022-07-28 14:45:00,38.29,38.32,38.28,38.3,46815.0,35.44,35.4678,35.4308,35.4493,46815.0
2022-07-28 14:50:00,38.3,38.33,38.28,38.33,45625.0,35.4493,35.4771,35.4308,35.4771,45625.0
2022-07-28 14:55:00,38.33,38.34,38.26,38.26,74432.0,35.4771,35.4863,35.4123,35.4123,74432.0
2022-07-28 15:00:00,38.26,38.41,38.26,38.4,51658.0,35.4123,35.5511,35.4123,35.5419,51658.0
2022-07-28 15:05:00,38.4,38.44,38.38,38.41,71822.0,35.5419,35.5789,35.5233,35.5511,71822.0
2022-07-28 15:10:00,38.41,38.42,38.33,38.37,48980.0,35.5511,35.5604,35.4771,35.5141,48980.0
2022-07-28 15:15:00,38.37,38.38,38.33,38.36,40415.0,35.5141,35.5233,35.4771,35.5048,40415.0
2022-07-28 15:20:00,38.36,38.38,38.31,38.34,31983.0,35.5048,35.5233,35.4585,35.4863,31983.0
2022-07-28 15:25:00,38.34,38.34,38.31,38.32,38343.0,35.4863,35.4863,35.4585,35.4678,38343.0
2022-07-28 15:30:00,38.32,38.38,38.31,38.38,73654.0,35.4678,35.5233,35.4585,35.5233,73654.0
2022-07-28 15:35:00,38.37,38.41,38.36,38.4,59879.0,35.5141,35.5511,35.5048,35.5419,59879.0
2022-07-28 15:40:00,38.4,38.43,38.38,38.43,70894.0,35.5419,35.5696,35.5233,35.5696,70894.0
2022-07-28 15:45:00,38.43,38.47,38.4,38.47,91346.0,35.5696,35.6066,35.5419,35.6066,91346.0
2022-07-28 15:50:00,38.47,38.54,38.46,38.49,319276.0,35.6066,35.6714,35.5974,35.6252,319276.0
2022-07-28 15:55:00,38.5,38.53,38.47,38.5,601261.0,35.6344,35.6622,35.6066,35.6344,601261.0
2022-07-29 09:30:00,38.29,38.33,38.15,38.3,117999.0,35.44,35.4771,35.3105,35.4493,117999.0
2022-07-29 09:35:00,38.29,38.32,38.23,38.29,49683.0,35.44,35.4678,35.3845,35.44,49683.0
2022-07-29 09:40:00,38.3,38.4,38.27,38.36,75854.0,35.4493,35.5419,35.4215,35.5048,75854.0
2022-07-29 09:45:00,38.35,38.42,38.22,38.23,35009.0,35.4956,35.5604,35.3752,35.3845,35009.0
2022-07-29 09:50:00,38.23,38.25,38.12,38.23,44219.0,35.3845,35.403,35.2827,35.3845,44219.0
2022-07-29 09:55:00,38.23,38.28,38.22,38.25,36446.0,35.3845,35.4308,35.3752,35.403,36446.0
2022-07-29 10:00:00,38.25,38.28,38.13,38.26,86914.0,35.403,35.4308,35.2919,35.4123,86914.0
2022-07-29 10:05:00,38.27,38.37,38.26,38.36,37375.0,35.4215,35.5141,35.4123,35.5048,37375.0
2022-07-29 10:10:00,38.37,38.41,38.29,38.3,46022.0,35.5141,35.5511,35.44,35.4493,46022.0
2022-07-29 10:15:00,38.3,38.34,38.26,38.34,46451.0,35.4493,35.4863,35.4123,35.4863,46451.0
2022-07-29 10:20:00,38.34,38.37,38.33,38.34,29212.0,35.4863,35.5141,35.4771,35.4863,29212.0
2022-07-29 10:25:00,38.35,38.38,38.32,38.36,47529.0,35.4956,35.5233,35.4678,35.5048,47529.0
2022-07-29 10:30:00,38.36,38.43,38.35,38.41,47641.0,35.5048,35.5696,35.4956,35.5511,47641.0
2022-07-29 10:35:00,38.41,38.44,38.4,38.43,29982.0,35.5511,35.5789,35.5419,35.5696,29982.0
2022-07-29 10:40:00,38.43,38.48,38.4,38.48,31059.0,35.5696,35.6159,35.5419,35.6159,31059.0
2022-07-29 10:45:00,38.48,38.48,38.44,38.45,27471.0,35.6159,35.6159,35.5789,35.5881,27471.0
2022-07-29 10:50:00,38.45,38.45,38.38,38.4,22882.0,35.5881,35.5881,35.5233,35.5419,22882.0
2022-07-29 10:55:00,38.39,38.44,38.38,38.41,38228.0,35.5326,35.5789,35.5233,35.5511,38228.0
2022-07-29 11:00:00,38.41,38.45,38.39,38.45,32729.0,35.5511,35.5881,35.5326,35.5881,32729.0
2022-07-29 11:05:00,38.45,38.5,38.43,38.49,21185.0,35.5881,35.6344,35.5696,35.6252,21185.0
2022-07-29 11:10:00,38.49,38.51,38.47,38.48,84199.0,35.6252,35.6437,35.6066,35.6159,84199.0
2022-07-29 11:15:00,38.48,38.59,38.47,38.57,36383.0,35.6159,35.7177,35.6066,35.6992,36383.0
2022-07-29 11:20:00,38.57,38.57,38.49,38.52,33138.0,35.6992,35.6992,35.6252,35.6529,33138.0
2022-07-29 11:25:00,38.52,38.55,38.46,38.55,34415.0,35.6529,35.6807,35.5974,35.6807,34415.0
2022-07-29 11:30:00,38.55,38.58,38.52,38.55,36986.0,35.6807,35.7085,35.6529,35.6807,36986.0
2022-07-29 11:35:00,38.55,38.56,38.49,38.5,46432.0,35.6807,35.6899,35.6252,35.6344,46432.0
2022-07-29 11:40:00,38.51,38.53,38.49,38.53,25870.0,35.6437,35.6622,35.6252,35.6622,25870.0
2022-07-29 11:45:00,38.52,38.53,38.48,38.5,39270.0,35.6529,35.6622,35.6159,35.6344,39270.0
2022-07-29 11:50:00,38.5,38.51,38.49,38.51,24323.0,35.6344,35.6437,35.6252,35.6437,24323.0
2022-07-29 11:55:00,38.51,38.58,38.48,38.57,48383.0,35.6437,35.7085,35.6159,35.6992,48383.0
2022-07-29 12:00:00,38.57,38.58,38.53,38.54,33542.0,35.6992,35.7085,35.6622,35.6714,33542.0
2022-07-29 12:05:00,38.53,38.54,38.51,38.53,20433.0,35.6622,35.6714,35.6437,35.6622,20433.0
2022-07-29 12:10:00,38.53,38.57,38.53,38.55,39401.0,35.6622,35.6992,35.6622,35.6807,39401.0
2022-07-29 12:15:00,38.54,38.56,38.52,38.52,36929.0,35.6714,35.6899,35.6529,35.6529,36929.0
2022-07-29 12:20:00,38.52,38.54,38.49,38.54,29937.0,35.6529,35.6714,35.6252,35.6714,29937.0
2022-07-29 12:25:00,38.53,38.56,38.52,38.55,20077.0,35.6622,35.6899,35.6529,35.6807,20077.0
2022-07-29 12:30:00,38.55,38.56,38.53,38.54,32000.0,35.6807,35.6899,35.6622,35.6714,32000.0
2022-07-29 12:35:00,38.55,38.55,38.51,38.55,77028.0,35.6807,35.6807,35.6437,35.6807,77028.0
2022-07-29 12:40:00,38.55,38.55,38.49,38.52,103541.0,35.6807,35.6807,35.6252,35.6529,103541.0
2022-07-29 12:45:00,38.52,38.54,38.49,38.51,27148.0,35.6529,35.6714,35.6252,35.6437,27148.0
2022-07-29 12:50:00,38.51,38.52,38.45,38.52,109984.0,35.6437,35.6529,35.5881,35.6529,109984.0
2022-07-29 12:55:00,38.52,38.53,38.49,38.5,38595.0,35.6529,35.6622,35.6252,35.6344,38595.0
2022-07-29 13:00:00,38.5,38.51,38.46,38.47,82669.0,35.6344,35.6437,35.5974,35.6066,82669.0
2022-07-29 13:05:00,38.48,38.61,38.47,38.61,49847.0,35.6159,35.7362,35.6066,35.7362,49847.0
2022-07-29 13:10:00,38.61,38.66,38.57,38.66,43006.0,35.7362,35.7825,35.6992,35.7825,43006.0
2022-07-29 13:15:00,38.66,38.68,38.61,38.66,49724.0,35.7825,35.801,35.7362,35.7825,49724.0
2022-07-29 13:20:00,38.67,38.68,38.6,38.6,30123.0,35.7918,35.801,35.727,35.727,30123.0
2022-07-29 13:25:00,38.6,38.61,38.48,38.52,100740.0,35.727,35.7362,35.6159,35.6529,100740.0
2022-07-29 13:30:00,38.52,38.56,38.52,38.55,24839.0,35.6529,35.6899,35.6529,35.6807,24839.0
2022-07-29 13:35:00,38.55,38.56,38.53,38.56,34331.0,35.6807,35.6899,35.6622,35.6899,34331.0
2022-07-29 13:40:00,38.55,38.56,38.53,38.55,51183.0,35.6807,35.6899,35.6622,35.6807,51183.0
2022-07-29 13:45:00,38.56,38.56,38.53,38.54,46805.0,35.6899,35.6899,35.6622,35.6714,46805.0
2022-07-29 13:50:00,38.55,38.57,38.54,38.57,38432.0,35.6807,35.6992,35.6714,35.6992,38432.0
2022-07-29 13:55:00,38.57,38.66,38.56,38.64,51251.0,35.6992,35.7825,35.6899,35.764,51251.0
2022-07-29 14:00:00,38.65,38.67,38.57,38.6,42867.0,35.7732,35.7918,35.6992,35.727,42867.0
2022-07-29 14:05:00,38.6,38.62,38.59,38.61,19828.0,35.727,35.7455,35.7177,35.7362,19828.0
2022-07-29 14:10:00,38.61,38.62,38.59,38.61,22039.0,35.7362,35.7455,35.7177,35.7362,22039.0
2022-07-29 14:15:00,38.62,38.62,38.58,38.61,34135.0,35.7455,35.7455,35.7085,35.7362,34135.0
2022-07-29 14:20:00,38.6,38.62,38.58,38.61,30714.0,35.727,35.7455,35.7085,35.7362,30714.0
2022-07-29 14:25:00,38.61,38.62,38.59,38.61,35837.0,35.7362,35.7455,35.7177,35.7362,35837.0
2022-07-29 14:30:00,38.61,38.62,38.59,38.62,45232.0,35.7362,35.7455,35.7177,35.7455,45232.0
2022-07-29 14:35:00,38.62,38.62,38.6,38.62,23606.0,35.7455,35.7455,35.727,35.7455,23606.0
2022-07-29 14:40:00,38.61,38.62,38.58,38.61,42741.0,35.7362,35.7455,35.7085,35.7362,42741.0
2022-07-29 14:45:00,38.61,38.62,38.58,38.59,35130.0,35.7362,35.7455,35.7085,35.7177,35130.0
2022-07-29 14:50:00,38.6,38.62,38.58,38.61,45664.0,35.727,35.7455,35.7085,35.7362,45664.0
2022-07-29 14:55:00,38.61,38.62,38.58,38.62,27752.0,35.7362,35.7455,35.7085,35.7455,27752.0
2022-07-29 15:00:00,38.62,38.69,38.6,38.68,43780.0,35.7455,35.8103,35.727,35.801,43780.0
2022-07-29 15:05:00,38.68,38.71,38.63,38.64,49131.0,35.801,35.8288,35.7547,35.764,49131.0
2022-07-29 15:10:00,38.64,38.66,38.6,38.65,54182.0,35.764,35.7825,35.727,35.7732,54182.0
2022-07-29 15:15:00,38.65,38.65,38.63,38.65,33752.0,35.7732,35.7732,35.7547,35.7732,33752.0
2022-07-29 15:20:00,38.64,38.65,38.58,38.61,89102.0,35.764,35.7732,35.7085,35.7362,89102.0
2022-07-29 15:25:00,38.61,38.61,38.59,38.61,59532.0,35.7362,35.7362,35.7177,35.7362,59532.0
2022-07-29 15:30:00,38.61,38.61,38.57,38.59,104662.0,35.7362,35.7362,35.6992,35.7177,104662.0
2022-07-29 15:35:00,38.6,38.68,38.59,38.62,103235.0,35.727,35.801,35.7177,35.7455,103235.0
2022-07-29 15:40:00,38.61,38.61,38.57,38.59,170941.0,35.7362,35.7362,35.6992,35.7177,170941.0
2022-07-29 15:45:00,38.59,38.67,38.55,38.66,142415.0,35.7177,35.7918,35.6807,35.7825,142415.0
2022-07-29 15:50:00,38.67,38.71,38.59,38.64,324155.0,35.7918,35.8288,35.7177,35.764,324155.0
2022-07-29 15:55:00,38.65,38.76,38.64,38.75,567469.0,35.7732,35.8751,35.764,35.8658,567469.0
2022-08-01 09:30:00,38.8,39.14,38.8,38.9,230142.0,35.9121,36.2268,35.9121,36.0046,230142.0
2022-08-01 09:35:00,38.89,39.01,38.87,38.97,108844.0,35.9954,36.1064,35.9769,36.0694,108844.0
2022-08-01 09:40:00,38.97,39.09,38.95,39.08,86169.0,36.0694,36.1805,36.0509,36.1712,86169.0
2022-08-01 09:45:00,39.07,39.24,39.06,39.24,61351.0,36.162,36.3193,36.1527,36.3193,61351.0
2022-08-01 09:50:00,39.24,39.28,39.2,39.26,51040.0,36.3193,36.3564,36.2823,36.3378,51040.0
2022-08-01 09:55:00,39.26,39.26,39.15,39.19,42367.0,36.3378,36.3378,36.236,36.2731,42367.0
2022-08-01 10:00:00,39.19,39.21,39.13,39.17,67192.0,36.2731,36.2916,36.2175,36.2545,67192.0
2022-08-01 10:05:00,39.17,39.3,39.17,39.29,60713.0,36.2545,36.3749,36.2545,36.3656,60713.0
2022-08-01 10:10:00,39.29,39.32,39.24,39.24,52759.0,36.3656,36.3934,36.3193,36.3193,52759.0
2022-08-01 10:15:00,39.23,39.27,39.07,39.08,37964.0,36.3101,36.3471,36.162,36.1712,37964.0
2022-08-01 10:20:00,39.08,39.21,39.05,39.18,65568.0,36.1712,36.2916,36.1435,36.2638,65568.0
2022-08-01 10:25:00,39.18,39.22,39.16,39.18,57681.0,36.2638,36.3008,36.2453,36.2638,57681.0
2022-08-01 10:30:00,39.18,39.21,39.15,39.15,68427.0,36.2638,36.2916,36.236,36.236,68427.0
2022-08-01 10:35:00,39.16,39.21,39.11,39.2,123279.0,36.2453,36.2916,36.199,36.2823,123279.0
2022-08-01 10:40:00,39.2,39.25,39.18,39.21,68651.0,36.2823,36.3286,36.2638,36.2916,68651.0
2022-08-01 10:45:00,39.21,39.28,39.2,39.27,69128.0,36.2916,36.3564,36.2823,36.3471,69128.0
2022-08-01 10:50:00,39.28,39.37,39.27,39.33,44752.0,36.3564,36.4397,36.3471,36.4026,44752.0
2022-08-01 10:55:00,39.33,39.35,39.27,39.27,43432.0,36.4026,36.4211,36.3471,36.3471,43432.0
2022-08-01 11:00:00,39.27,39.3,39.25,39.3,79684.0,36.3471,36.3749,36.3286,36.3749,79684.0
2022-08-01 11:05:00,39.29,39.32,39.28,39.31,33129.0,36.3656,36.3934,36.3564,36.3841,33129.0
2022-08-01 11:10:00,39.32,39.4,39.31,39.39,65926.0,36.3934,36.4674,36.3841,36.4582,65926.0
2022-08-01 11:15:00,39.38,39.39,39.27,39.27,51273.0,36.4489,36.4582,36.3471,36.3471,51273.0
2022-08-01 11:20:00,39.27,39.33,39.25,39.33,33661.0,36.3471,36.4026,36.3286,36.4026,33661.0
2022-08-01 11:25:00,39.32,39.33,39.3,39.32,32833.0,36.3934,36.4026,36.3749,36.3934,32833.0
2022-08-01 11:30:00,39.32,39.35,39.3,39.35,65433.0,36.3934,36.4211,36.3749,36.4211,65433.0
2022-08-01 11:35:00,39.35,39.38,39.33,39.38,33984.0,36.4211,36.4489,36.4026,36.4489,33984.0
2022-08-01 11:40:00,39.38,39.41,39.35,39.38,75160.0,36.4489,36.4767,36.4211,36.4489,75160.0
2022-08-01 11:45:00,39.38,39.41,39.36,39.41,27735.0,36.4489,36.4767,36.4304,36.4767,27735.0
2022-08-01 11:50:00,39.4,39.42,39.37,39.41,44148.0,36.4674,36.4859,36.4397,36.4767,44148.0
2022-08-01 11:55:00,39.41,39.42,39.33,39.33,36983.0,36.4767,36.4859,36.4026,36.4026,36983.0
2022-08-01 12:00:00,39.33,39.38,39.32,39.36,45807.0,36.4026,36.4489,36.3934,36.4304,45807.0
2022-08-01 12:05:00,39.36,39.42,39.35,39.37,32952.0,36.4304,36.4859,36.4211,36.4397,32952.0
2022-08-01 12:10:00,39.37,39.39,39.33,39.34,45614.0,36.4397,36.4582,36.4026,36.4119,45614.0
2022-08-01 12:15:00,39.34,39.35,39.29,39.29,39978.0,36.4119,36.4211,36.3656,36.3656,39978.0
2022-08-01 12:20:00,39.3,39.35,39.28,39.34,25844.0,36.3749,36.4211,36.3564,36.4119,25844.0
2022-08-01 12:25:00,39.34,39.36,39.32,39.34,36973.0,36.4119,36.4304,36.3934,36.4119,36973.0
2022-08-01 12:30:00,39.34,39.37,39.33,39.37,30852.0,36.4119,36.4397,36.4026,36.4397,30852.0
2022-08-01 12:35:00,39.37,39.38,39.34,39.38,22583.0,36.4397,36.4489,36.4119,36.4489,22583.0
2022-08-01 12:40:00,39.37,39.39,39.35,39.38,36158.0,36.4397,36.4582,36.4211,36.4489,36158.0
2022-08-01 12:45:00,39.38,39.42,39.36,39.39,33922.0,36.4489,36.4859,36.4304,36.4582,33922.0
2022-08-01 12:50:00,39.4,39.4,39.35,39.37,42603.0,36.4674,36.4674,36.4211,36.4397,42603.0
2022-08-01 12:55:00,39.37,39.37,39.32,39.34,58291.0,36.4397,36.4397,36.3934,36.4119,58291.0
2022-08-01 13:00:00,39.34,39.35,39.23,39.23,31569.0,36.4119,36.4211,36.3101,36.3101,31569.0
2022-08-01 13:05:00,39.23,39.3,39.22,39.29,23397.0,36.3101,36.3749,36.3008,36.3656,23397.0
2022-08-01 13:10:00,39.29,39.3,39.25,39.29,34073.0,36.3656,36.3749,36.3286,36.3656,34073.0
2022-08-01 13:15:00,39.29,39.32,39.25,39.26,27445.0,36.3656,36.3934,36.3286,36.3378,27445.0
2022-08-01 13:20:00,39.26,39.28,39.23,39.24,37063.0,36.3378,36.3564,36.3101,36.3193,37063.0
2022-08-01 13:25:00,39.25,39.27,39.16,39.16,32973.0,36.3286,36.3471,36.2453,36.2453,32973.0
2022-08-01 13:30:00,39.16,39.17,39.11,39.13,26151.0,36.2453,36.2545,36.199,36.2175,26151.0
2022-08-01 13:35:00,39.13,39.15,39.11,39.13,22139.0,36.2175,36.236,36.199,36.2175,22139.0
2022-08-01 13:40:00,39.12,39.13,39.03,39.07,32281.0,36.2083,36.2175,36.125,36.162,32281.0
2022-08-01 13:45:00,39.06,39.06,39.0,39.04,125105.0,36.1527,36.1527,36.0972,36.1342,125105.0
2022-08-01 13:50:00,39.03,39.05,38.98,39.01,120135.0,36.125,36.1435,36.0787,36.1064,120135.0
2022-08-01 13:55:00,39.0,39.01,38.97,39.0,33936.0,36.0972,36.1064,36.0694,36.0972,33936.0
2022-08-01 14:00:00,38.99,39.0,38.94,38.98,34690.0,36.0879,36.0972,36.0417,36.0787,34690.0
2022-08-01 14:05:00,38.98,38.99,38.94,38.95,34144.0,36.0787,36.0879,36.0417,36.0509,34144.0
2022-08-01 14:10:00,38.95,38.99,38.94,38.98,32463.0,36.0509,36.0879,36.0417,36.0787,32463.0
2022-08-01 14:15:00,38.98,39.0,38.93,38.93,20421.0,36.0787,36.0972,36.0324,36.0324,20421.0
2022-08-01 14:20:00,38.93,38.94,38.88,38.9,62893.0,36.0324,36.0417,35.9861,36.0046,62893.0
2022-08-01 14:25:00,38.9,38.91,38.87,38.89,66561.0,36.0046,36.0139,35.9769,35.9954,66561.0
2022-08-01 14:30:00,38.89,38.91,38.86,38.88,369658.0,35.9954,36.0139,35.9676,35.9861,369658.0
2022-08-01 14:35:00,38.88,38.9,38.82,38.84,30891.0,35.9861,36.0046,35.9306,35.9491,30891.0
2022-08-01 14:40:00,38.85,38.87,38.81,38.85,60250.0,35.9584,35.9769,35.9213,35.9584,60250.0
2022-08-01 14:45:00,38.86,38.88,38.84,38.86,34328.0,35.9676,35.9861,35.9491,35.9676,34328.0
2022-08-01 14:50:00,38.86,38.89,38.83,38.88,30886.0,35.9676,35.9954,35.9398,35.9861,30886.0
2022-08-01 14:55:00,38.88,38.95,38.87,38.91,39253.0,35.9861,36.0509,35.9769,36.0139,39253.0
2022-08-01 15:00:00,38.91,38.92,38.89,38.91,36622.0,36.0139,36.0231,35.9954,36.0139,36622.0
2022-08-01 15:05:00,38.91,38.94,38.89,38.91,33799.0,36.0139,36.0417,35.9954,36.0139,33799.0
2022-08-01 15:10:00,38.91,38.93,38.88,38.92,149953.0,36.0139,36.0324,35.9861,36.0231,149953.0
2022-08-01 15:15:00,38.93,38.94,38.89,38.89,69589.0,36.0324,36.0417,35.9954,35.9954,69589.0
2022-08-01 15:20:00,38.89,38.92,38.86,38.91,310678.0,35.9954,36.0231,35.9676,36.0139,310678.0
2022-08-01 15:25:00,38.91,38.95,38.89,38.93,160917.0,36.0139,36.0509,35.9954,36.0324,160917.0
2022-08-01 15:30:00,38.94,38.95,38.9,38.94,74875.0,36.0417,36.0509,36.0046,36.0417,74875.0
2022-08-01 15:35:00,38.94,39.0,38.93,38.96,69714.0,36.0417,36.0972,36.0324,36.0602,69714.0
2022-08-01 15:40:00,38.96,39.0,38.91,38.92,71613.0,36.0602,36.0972,36.0139,36.0231,71613.0
2022-08-01 15:45:00,38.91,38.96,38.9,38.96,92086.0,36.0139,36.0602,36.0046,36.0602,92086.0
2022-08-01 15:50:00,38.96,38.99,38.89,38.91,281733.0,36.0602,36.0879,35.9954,36.0139,281733.0
2022-08-01 15:55:00,38.91,38.93,38.87,38.92,621473.0,36.0139,36.0324,35.9769,36.0231,621473.0
2022-08-02 09:30:00,38.97,38.97,38.58,38.59,92342.0,36.0694,36.0694,35.7085,35.7177,92342.0
2022-08-02 09:35:00,38.56,38.63,38.45,38.47,38352.0,35.6899,35.7547,35.5881,35.6066,38352.0
2022-08-02 09:40:00,38.47,38.57,38.43,38.55,49387.0,35.6066,35.6992,35.5696,35.6807,49387.0
2022-08-02 09:45:00,38.55,38.63,38.51,38.56,100606.0,35.6807,35.7547,35.6437,35.6899,100606.0
2022-08-02 09:50:00,38.55,38.6,38.49,38.49,37899.0,35.6807,35.727,35.6252,35.6252,37899.0
2022-08-02 09:55:00,38.48,38.61,38.47,38.59,25216.0,35.6159,35.7362,35.6066,35.7177,25216.0
2022-08-02 10:00:00,38.59,38.65,38.54,38.61,67581.0,35.7177,35.7732,35.6714,35.7362,67581.0
2022-08-02 10:05:00,38.61,38.67,38.53,38.54,35509.0,35.7362,35.7918,35.6622,35.6714,35509.0
2022-08-02 10:10:00,38.53,38.57,38.49,38.49,66684.0,35.6622,35.6992,35.6252,35.6252,66684.0
2022-08-02 10:15:00,38.49,38.55,38.47,38.52,33108.0,35.6252,35.6807,35.6066,35.6529,33108.0
2022-08-02 10:20:00,38.53,38.57,38.52,38.55,33244.0,35.6622,35.6992,35.6529,35.6807,33244.0
2022-08-02 10:25:00,38.55,38.58,38.53,38.56,25440.0,35.6807,35.7085,35.6622,35.6899,25440.0
2022-08-02 10:30:00,38.57,38.59,38.52,38.55,38344.0,35.6992,35.7177,35.6529,35.6807,38344.0
2022-08-02 10:35:00,38.55,38.6,38.54,38.59,23405.0,35.6807,35.727,35.6714,35.7177,23405.0
2022-08-02 10:40:00,38.59,38.63,38.57,38.61,36912.0,35.7177,35.7547,35.6992,35.7362,36912.0
2022-08-02 10:45:00,38.61,38.61,38.55,38.58,35128.0,35.7362,35.7362,35.6807,35.7085,35128.0
2022-08-02 10:50:00,38.58,38.73,38.58,38.7,39902.0,35.7085,35.8473,35.7085,35.8195,39902.0
2022-08-02 10:55:00,38.7,38.72,38.66,38.72,50471.0,35.8195,35.838,35.7825,35.838,50471.0
2022-08-02 11:00:00,38.72,38.73,38.69,38.71,59193.0,35.838,35.8473,35.8103,35.8288,59193.0
2022-08-02 11:05:00,38.71,38.74,38.68,38.74,27040.0,35.8288,35.8565,35.801,35.8565,27040.0
2022-08-02 11:10:00,38.73,38.74,38.67,38.7,63011.0,35.8473,35.8565,35.7918,35.8195,63011.0
2022-08-02 11:15:00,38.7,38.74,38.69,38.73,37549.0,35.8195,35.8565,35.8103,35.8473,37549.0
2022-08-02 11:20:00,38.73,38.74,38.69,38.71,17004.0,35.8473,35.8565,35.8103,35.8288,17004.0
2022-08-02 11:25:00,38.71,38.8,38.71,38.77,33929.0,35.8288,35.9121,35.8288,35.8843,33929.0
2022-08-02 11:30:00,38.77,38.78,38.73,38.75,29618.0,35.8843,35.8936,35.8473,35.8658,29618.0
2022-08-02 11:35:00,38.74,38.78,38.73,38.73,32204.0,35.8565,35.8936,35.8473,35.8473,32204.0
2022-08-02 11:40:00,38.73,38.77,38.7,38.76,25088.0,35.8473,35.8843,35.8195,35.8751,25088.0
2022-08-02 11:45:00,38.76,38.79,38.73,38.74,19408.0,35.8751,35.9028,35.8473,35.8565,19408.0
2022-08-02 11:50:00,38.74,38.75,38.7,38.72,22343.0,35.8565,35.8658,35.8195,35.838,22343.0
2022-08-02 11:55:00,38.71,38.72,38.66,38.69,23244.0,35.8288,35.838,35.7825,35.8103,23244.0
2022-08-02 12:00:00,38.68,38.75,38.68,38.72,30454.0,35.801,35.8658,35.801,35.838,30454.0
2022-08-02 12:05:00,38.73,38.73,38.68,38.7,19445.0,35.8473,35.8473,35.801,35.8195,19445.0
2022-08-02 12:10:00,38.7,38.74,38.69,38.74,34173.0,35.8195,35.8565,35.8103,35.8565,34173.0
2022-08-02 12:15:00,38.73,38.77,38.71,38.75,50512.0,35.8473,35.8843,35.8288,35.8658,50512.0
2022-08-02 12:20:00,38.75,38.81,38.74,38.8,43919.0,35.8658,35.9213,35.8565,35.9121,43919.0
2022-08-02 12:25:00,38.81,38.84,38.8,38.84,23065.0,35.9213,35.9491,35.9121,35.9491,23065.0
2022-08-02 12:30:00,38.83,38.83,38.78,38.81,27970.0,35.9398,35.9398,35.8936,35.9213,27970.0
2022-08-02 12:35:00,38.82,38.84,38.81,38.83,17877.0,35.9306,35.9491,35.9213,35.9398,17877.0
2022-08-02 12:40:00,38.83,38.87,38.83,38.87,25345.0,35.9398,35.9769,35.9398,35.9769,25345.0
2022-08-02 12:45:00,38.87,38.9,38.86,38.9,22958.0,35.9769,36.0046,35.9676,36.0046,22958.0
2022-08-02 12:50:00,38.9,38.94,38.89,38.93,42313.0,36.0046,36.0417,35.9954,36.0324,42313.0
2022-08-02 12:55:00,38.93,38.94,38.91,38.92,33189.0,36.0324,36.0417,36.0139,36.0231,33189.0
2022-08-02 13:00:00,38.92,38.93,38.88,38.9,33519.0,36.0231,36.0324,35.9861,36.0046,33519.0
2022-08-02 13:05:00,38.89,38.9,38.84,38.88,27833.0,35.9954,36.0046,35.9491,35.9861,27833.0
2022-08-02 13:10:00,38.89,38.89,38.85,38.85,15535.0,35.9954,35.9954,35.9584,35.9584,15535.0
2022-08-02 13:15:00,38.86,38.86,38.83,38.84,19057.0,35.9676,35.9676,35.9398,35.9491,19057.0
2022-08-02 13:20:00,38.84,38.84,38.8,38.8,25945.0,35.9491,35.9491,35.9121,35.9121,25945.0
2022-08-02 13:25:00,38.8,38.81,38.69,38.73,42303.0,35.9121,35.9213,35.8103,35.8473,42303.0
2022-08-02 13:30:00,38.72,38.73,38.68,38.71,37267.0,35.838,35.8473,35.801,35.8288,37267.0
2022-08-02 13:35:00,38.7,38.73,38.64,38.67,71387.0,35.8195,35.8473,35.764,35.7918,71387.0
2022-08-02 13:40:00,38.67,38.68,38.63,38.64,35628.0,35.7918,35.801,35.7547,35.764,35628.0
2022-08-02 13:45:00,38.64,38.65,38.6,38.61,33486.0,35.764,35.7732,35.727,35.7362,33486.0
2022-08-02 13:50:00,38.61,38.64,38.58,38.63,30603.0,35.7362,35.764,35.7085,35.7547,30603.0
2022-08-02 13:55:00,38.63,38.64,38.6,38.61,24277.0,35.7547,35.764,35.727,35.7362,24277.0
2022-08-02 14:00:00,38.62,38.64,38.58,38.61,32994.0,35.7455,35.764,35.7085,35.7362,32994.0
2022-08-02 14:05:00,38.61,38.67,38.6,38.67,21013.0,35.7362,35.7918,35.727,35.7918,21013.0
2022-08-02 14:10:00,38.68,38.68,38.64,38.65,22667.0,35.801,35.801,35.764,35.7732,22667.0
2022-08-02 14:15:00,38.66,38.66,38.59,38.61,51463.0,35.7825,35.7825,35.7177,35.7362,51463.0
2022-08-02 14:20:00,38.61,38.64,38.59,38.62,21153.0,35.7362,35.764,35.7177,35.7455,21153.0
2022-08-02 14:25:00,38.63,38.67,38.62,38.66,29404.0,35.7547,35.7918,35.7455,35.7825,29404.0
2022-08-02 14:30:00,38.67,38.71,38.66,38.7,25647.0,35.7918,35.8288,35.7825,35.8195,25647.0
2022-08-02 14:35:00,38.7,38.7,38.63,38.64,26712.0,35.8195,35.8195,35.7547,35.764,26712.0
2022-08-02 14:40:00,38.64,38.66,38.63,38.64,16813.0,35.764,35.7825,35.7547,35.764,16813.0
2022-08-02 14:45:00,38.64,38.66,38.63,38.65,40314.0,35.764,35.7825,35.7547,35.7732,40314.0
2022-08-02 14:50:00,38.66,38.66,38.61,38.63,20705.0,35.7825,35.7825,35.7362,35.7547,20705.0
2022-08-02 14:55:00,38.63,38.66,38.61,38.63,29469.0,35.7547,35.7825,35.7362,35.7547,29469.0
2022-08-02 15:00:00,38.63,38.65,38.62,38.65,29688.0,35.7547,35.7732,35.7455,35.7732,29688.0
2022-08-02 15:05:00,38.64,38.65,38.62,38.63,19149.0,35.764,35.7732,35.7455,35.7547,19149.0
2022-08-02 15:10:00,38.63,38.64,38.6,38.64,39483.0,35.7547,35.764,35.727,35.764,39483.0
2022-08-02 15:15:00,38.64,38.64,38.57,38.58,39435.0,35.764,35.764,35.6992,35.7085,39435.0
2022-08-02 15:20:00,38.57,38.61,38.57,38.59,34879.0,35.6992,35.7362,35.6992,35.7177,34879.0
2022-08-02 15:25:00,38.6,38.64,38.59,38.63,34829.0,35.727,35.764,35.7177,35.7547,34829.0
2022-08-02 15:30:00,38.63,38.65,38.62,38.65,59486.0,35.7547,35.7732,35.7455,35.7732,59486.0
2022-08-02 15:35:00,38.65,38.66,38.62,38.63,57910.0,35.7732,35.7825,35.7455,35.7547,57910.0
2022-08-02 15:40:00,38.63,38.66,38.62,38.65,60566.0,35.7547,35.7825,35.7455,35.7732,60566.0
2022-08-02 15:45:00,38.65,38.65,38.57,38.59,179200.0,35.7732,35.7732,35.6992,35.7177,179200.0
2022-08-02 15:50:00,38.59,38.63,38.5,38.51,219778.0,35.7177,35.7547,35.6344,35.6437,219778.0
2022-08-02 15:55:00,38.52,38.59,38.51,38.56,406727.0,35.6529,35.7177,35.6437,35.6899,406727.0
2022-08-03 09:30:00,38.61,38.65,38.54,38.55,84028.0,35.7362,35.7732,35.6714,35.6807,84028.0
2022-08-03 09:35:00,38.56,38.65,38.55,38.64,59317.0,35.6899,35.7732,35.6807,35.764,59317.0
2022-08-03 09:40:00,38.64,38.65,38.51,38.53,32354.0,35.764,35.7732,35.6437,35.6622,32354.0
2022-08-03 09:45:00,38.54,38.54,38.48,38.51,39254.0,35.6714,35.6714,35.6159,35.6437,39254.0
2022-08-03 09:50:00,38.51,38.59,38.5,38.58,27763.0,35.6437,35.7177,35.6344,35.7085,27763.0
2022-08-03 09:55:00,38.58,38.6,38.51,38.52,23655.0,35.7085,35.727,35.6437,35.6529,23655.0
2022-08-03 10:00:00,38.51,38.52,38.25,38.38,146935.0,35.6437,35.6529,35.403,35.5233,146935.0
2022-08-03 10:05:00,38.39,38.49,38.39,38.47,30621.0,35.5326,35.6252,35.5326,35.6066,30621.0
2022-08-03 10:10:00,38.47,38.49,38.42,38.46,17994.0,35.6066,35.6252,35.5604,35.5974,17994.0
2022-08-03 10:15:00,38.46,38.49,38.41,38.44,32193.0,35.5974,35.6252,35.5511,35.5789,32193.0
2022-08-03 10:20:00,38.43,38.49,38.43,38.47,23400.0,35.5696,35.6252,35.5696,35.6066,23400.0
2022-08-03 10:25:00,38.47,38.53,38.46,38.52,17623.0,35.6066,35.6622,35.5974,35.6529,17623.0
2022-08-03 10:30:00,38.52,38.56,38.47,38.48,27108.0,35.6529,35.6899,35.6066,35.6159,27108.0
2022-08-03 10:35:00,38.48,38.52,38.44,38.5,21555.0,35.6159,35.6529,35.5789,35.6344,21555.0
2022-08-03 10:40:00,38.51,38.51,38.48,38.51,18825.0,35.6437,35.6437,35.6159,35.6437,18825.0
2022-08-03 10:45:00,38.5,38.63,38.49,38.62,30272.0,35.6344,35.7547,35.6252,35.7455,30272.0
2022-08-03 10:50:00,38.63,38.63,38.58,38.59,23531.0,35.7547,35.7547,35.7085,35.7177,23531.0
2022-08-03 10:55:00,38.59,38.61,38.57,38.59,12283.0,35.7177,35.7362,35.6992,35.7177,12283.0
2022-08-03 11:00:00,38.59,38.65,38.58,38.64,60185.0,35.7177,35.7732,35.7085,35.764,60185.0
2022-08-03 11:05:00,38.64,38.7,38.64,38.7,19599.0,35.764,35.8195,35.764,35.8195,19599.0
2022-08-03 11:10:00,38.7,38.72,38.68,38.69,31099.0,35.8195,35.838,35.801,35.8103,31099.0
2022-08-03 11:15:00,38.69,38.71,38.67,38.69,29183.0,35.8103,35.8288,35.7918,35.8103,29183.0
2022-08-03 11:20:00,38.7,38.73,38.64,38.65,25549.0,35.8195,35.8473,35.764,35.7732,25549.0
2022-08-03 11:25:00,38.65,38.69,38.64,38.66,30173.0,35.7732,35.8103,35.764,35.7825,30173.0
2022-08-03 11:30:00,38.67,38.69,38.66,38.68,15310.0,35.7918,35.8103,35.7825,35.801,15310.0
2022-08-03 11:35:00,38.69,38.77,38.68,38.76,51463.0,35.8103,35.8843,35.801,35.8751,51463.0
2022-08-03 11:40:00,38.76,38.79,38.7,38.73,67554.0,35.8751,35.9028,35.8195,35.8473,67554.0
2022-08-03 11:45:00,38.74,38.74,38.7,38.72,30854.0,35.8565,35.8565,35.8195,35.838,30854.0
2022-08-03 11:50:00,38.71,38.72,38.68,38.72,23422.0,35.8288,35.838,35.801,35.838,23422.0
2022-08-03 11:55:00,38.72,38.76,38.71,38.73,36726.0,35.838,35.8751,35.8288,35.8473,36726.0
2022-08-03 12:00:00,38.73,38.75,38.73,38.75,15359.0,35.8473,35.8658,35.8473,35.8658,15359.0
2022-08-03 12:05:00,38.75,38.77,38.74,38.76,49002.0,35.8658,35.8843,35.8565,35.8751,49002.0
2022-08-03 12:10:00,38.76,38.79,38.74,38.77,44333.0,35.8751,35.9028,35.8565,35.8843,44333.0
2022-08-03 12:15:00,38.77,38.77,38.73,38.76,39071.0,35.8843,35.8843,35.8473,35.8751,39071.0
2022-08-03 12:20:00,38.77,38.79,38.76,38.77,25718.0,35.8843,35.9028,35.8751,35.8843,25718.0
2022-08-03 12:25:00,38.77,38.8,38.75,38.8,37388.0,35.8843,35.9121,35.8658,35.9121,37388.0
2022-08-03 12:30:00,38.79,38.83,38.77,38.83,50817.0,35.9028,35.9398,35.8843,35.9398,50817.0
2022-08-03 12:35:00,38.83,38.84,38.8,38.8,22518.0,35.9398,35.9491,35.9121,35.9121,22518.0
2022-08-03 12:40:00,38.8,38.85,38.8,38.84,39482.0,35.9121,35.9584,35.9121,35.9491,39482.0
2022-08-03 12:45:00,38.84,38.88,38.83,38.88,37606.0,35.9491,35.9861,35.9398,35.9861,37606.0
2022-08-03 12:50:00,38.88,38.91,38.87,38.9,19669.0,35.9861,36.0139,35.9769,36.0046,19669.0
2022-08-03 12:55:00,38.9,38.94,38.9,38.9,30486.0,36.0046,36.0417,36.0046,36.0046,30486.0
2022-08-03 13:00:00,38.9,38.95,38.9,38.93,17199.0,36.0046,36.0509,36.0046,36.0324,17199.0
2022-08-03 13:05:00,38.93,38.95,38.92,38.95,33160.0,36.0324,36.0509,36.0231,36.0509,33160.0
2022-08-03 13:10:00,38.93,38.94,38.88,38.89,24746.0,36.0324,36.0417,35.9861,35.9954,24746.0
2022-08-03 13:15:00,38.89,38.89,38.86,38.87,20599.0,35.9954,35.9954,35.9676,35.9769,20599.0
2022-08-03 13:20:00,38.88,38.93,38.86,38.9,28438.0,35.9861,36.0324,35.9676,36.0046,28438.0
2022-08-03 13:25:00,38.9,38.95,38.89,38.95,22245.0,36.0046,36.0509,35.9954,36.0509,22245.0
2022-08-03 13:30:00,38.95,38.97,38.94,38.97,18932.0,36.0509,36.0694,36.0417,36.0694,18932.0
2022-08-03 13:35:00,38.97,38.97,38.9,38.92,54941.0,36.0694,36.0694,36.0046,36.0231,54941.0
2022-08-03 13:40:00,38.91,38.92,38.87,38.88,28912.0,36.0139,36.0231,35.9769,35.9861,28912.0
2022-08-03 13:45:00,38.87,38.94,38.87,38.94,36209.0,35.9769,36.0417,35.9769,36.0417,36209.0
2022-08-03 13:50:00,38.94,38.97,38.93,38.96,40033.0,36.0417,36.0694,36.0324,36.0602,40033.0
2022-08-03 13:55:00,38.96,38.96,38.91,38.94,27871.0,36.0602,36.0602,36.0139,36.0417,27871.0
2022-08-03 14:00:00,38.94,38.95,38.91,38.94,27643.0,36.0417,36.0509,36.0139,36.0417,27643.0
2022-08-03 14:05:00,38.94,38.95,38.91,38.93,34811.0,36.0417,36.0509,36.0139,36.0324,34811.0
2022-08-03 14:10:00,38.93,39.0,38.92,38.98,59270.0,36.0324,36.0972,36.0231,36.0787,59270.0
2022-08-03 14:15:00,38.98,39.01,38.97,39.01,32802.0,36.0787,36.1064,36.0694,36.1064,32802.0
2022-08-03 14:20:00,39.02,39.02,38.98,38.98,24393.0,36.1157,36.1157,36.0787,36.0787,24393.0
2022-08-03 14:25:00,38.98,38.99,38.96,38.98,40558.0,36.0787,36.0879,36.0602,36.0787,40558.0
2022-08-03 14:30:00,38.98,39.02,38.98,39.0,40766.0,36.0787,36.1157,36.0787,36.0972,40766.0
2022-08-03 14:35:00,39.0,39.01,38.98,39.0,26328.0,36.0972,36.1064,36.0787,36.0972,26328.0
2022-08-03 14:40:00,39.0,39.01,38.98,38.99,25255.0,36.0972,36.1064,36.0787,36.0879,25255.0
2022-08-03 14:45:00,39.0,39.03,38.99,39.01,31342.0,36.0972,36.125,36.0879,36.1064,31342.0
2022-08-03 14:50:00,39.02,39.04,39.0,39.02,38561.0,36.1157,36.1342,36.0972,36.1157,38561.0
2022-08-03 14:55:00,39.02,39.03,39.01,39.02,17830.0,36.1157,36.125,36.1064,36.1157,17830.0
2022-08-03 15:00:00,39.02,39.07,39.01,39.07,42127.0,36.1157,36.162,36.1064,36.162,42127.0
2022-08-03 15:05:00,39.07,39.08,39.03,39.04,51002.0,36.162,36.1712,36.125,36.1342,51002.0
2022-08-03 15:10:00,39.03,39.08,39.03,39.06,114139.0,36.125,36.1712,36.125,36.1527,114139.0
2022-08-03 15:15:00,39.06,39.1,39.04,39.09,37388.0,36.1527,36.1897,36.1342,36.1805,37388.0
2022-08-03 15:20:00,39.09,39.11,39.03,39.05,73705.0,36.1805,36.199,36.125,36.1435,73705.0
2022-08-03 15:25:00,39.04,39.05,39.01,39.04,45768.0,36.1342,36.1435,36.1064,36.1342,45768.0
2022-08-03 15:30:00,39.04,39.06,39.02,39.06,79950.0,36.1342,36.1527,36.1157,36.1527,79950.0
2022-08-03 15:35:00,39.05,39.09,39.05,39.07,106447.0,36.1435,36.1805,36.1435,36.162,106447.0
2022-08-03 15:40:00,39.07,39.12,39.06,39.12,88003.0,36.162,36.2083,36.1527,36.2083,88003.0
2022-08-03 15:45:00,39.11,39.12,39.06,39.07,148698.0,36.199,36.2083,36.1527,36.162,148698.0
2022-08-03 15:50:00,39.08,39.15,39.07,39.13,326979.0,36.1712,36.236,36.162,36.2175,326979.0
2022-08-03 15:55:00,39.12,39.15,39.09,39.09,469275.0,36.2083,36.236,36.1805,36.1805,469275.0
2022-08-04 09:30:00,39.04,39.07,38.85,38.85,50082.0,36.1342,36.162,35.9584,35.9584,50082.0
2022-08-04 09:35:00,38.84,38.87,38.72,38.8,59825.0,35.9491,35.9769,35.838,35.9121,59825.0
2022-08-04 09:40:00,38.81,38.87,38.76,38.87,45136.0,35.9213,35.9769,35.8751,35.9769,45136.0
2022-08-04 09:45:00,38.87,38.91,38.8,38.8,25856.0,35.9769,36.0139,35.9121,35.9121,25856.0
2022-08-04 09:50:00,38.81,38.84,38.78,38.82,46560.0,35.9213,35.9491,35.8936,35.9306,46560.0
2022-08-04 09:55:00,38.82,38.85,38.78,38.8,42380.0,35.9306,35.9584,35.8936,35.9121,42380.0
2022-08-04 10:00:00,38.81,38.81,38.74,38.79,42582.0,35.9213,35.9213,35.8565,35.9028,42582.0
2022-08-04 10:05:00,38.79,38.8,38.75,38.75,21649.0,35.9028,35.9121,35.8658,35.8658,21649.0
2022-08-04 10:10:00,38.76,38.8,38.73,38.76,26538.0,35.8751,35.9121,35.8473,35.8751,26538.0
2022-08-04 10:15:00,38.76,38.76,38.66,38.68,28854.0,35.8751,35.8751,35.7825,35.801,28854.0
2022-08-04 10:20:00,38.69,38.7,38.64,38.64,16504.0,35.8103,35.8195,35.764,35.764,16504.0
2022-08-04 10:25:00,38.64,38.67,38.61,38.63,23206.0,35.764,35.7918,35.7362,35.7547,23206.0
2022-08-04 10:30:00,38.64,38.66,38.61,38.62,22669.0,35.764,35.7825,35.7362,35.7455,22669.0
2022-08-04 10:35:00,38.61,38.61,38.56,38.61,42703.0,35.7362,35.7362,35.6899,35.7362,42703.0
2022-08-04 10:40:00,38.61,38.63,38.6,38.62,26481.0,35.7362,35.7547,35.727,35.7455,26481.0
2022-08-04 10:45:00,38.61,38.71,38.61,38.7,33258.0,35.7362,35.8288,35.7362,35.8195,33258.0
2022-08-04 10:50:00,38.7,38.71,38.66,38.71,26232.0,35.8195,35.8288,35.7825,35.8288,26232.0
2022-08-04 10:55:00,38.71,38.72,38.64,38.64,32087.0,35.8288,35.838,35.764,35.764,32087.0
2022-08-04 11:00:00,38.65,38.67,38.59,38.59,33304.0,35.7732,35.7918,35.7177,35.7177,33304.0
2022-08-04 11:05:00,38.59,38.64,38.59,38.64,27934.0,35.7177,35.764,35.7177,35.764,27934.0
2022-08-04 11:10:00,38.63,38.65,38.6,38.6,28278.0,35.7547,35.7732,35.727,35.727,28278.0
2022-08-04 11:15:00,38.6,38.64,38.59,38.63,53377.0,35.727,35.764,35.7177,35.7547,53377.0
2022-08-04 11:20:00,38.64,38.69,38.62,38.62,26248.0,35.764,35.8103,35.7455,35.7455,26248.0
2022-08-04 11:25:00,38.62,38.64,38.59,38.59,12298.0,35.7455,35.764,35.7177,35.7177,12298.0
2022-08-04 11:30:00,38.59,38.65,38.59,38.62,30262.0,35.7177,35.7732,35.7177,35.7455,30262.0
2022-08-04 11:35:00,38.63,38.63,38.59,38.59,21830.0,35.7547,35.7547,35.7177,35.7177,21830.0
2022-08-04 11:40:00,38.59,38.65,38.59,38.65,14103.0,35.7177,35.7732,35.7177,35.7732,14103.0
2022-08-04 11:45:00,38.65,38.72,38.64,38.72,20944.0,35.7732,35.838,35.764,35.838,20944.0
2022-08-04 11:50:00,38.72,38.74,38.71,38.73,17229.0,35.838,35.8565,35.8288,35.8473,17229.0
2022-08-04 11:55:00,38.73,38.74,38.71,38.73,26540.0,35.8473,35.8565,35.8288,35.8473,26540.0
2022-08-04 12:00:00,38.72,38.73,38.65,38.67,38556.0,35.838,35.8473,35.7732,35.7918,38556.0
2022-08-04 12:05:00,38.66,38.68,38.65,38.66,15361.0,35.7825,35.801,35.7732,35.7825,15361.0
2022-08-04 12:10:00,38.66,38.66,38.63,38.64,32314.0,35.7825,35.7825,35.7547,35.764,32314.0
2022-08-04 12:15:00,38.63,38.64,38.6,38.6,19517.0,35.7547,35.764,35.727,35.727,19517.0
2022-08-04 12:20:00,38.6,38.62,38.58,38.59,26137.0,35.727,35.7455,35.7085,35.7177,26137.0
2022-08-04 12:25:00,38.58,38.64,38.58,38.64,34005.0,35.7085,35.764,35.7085,35.764,34005.0
2022-08-04 12:30:00,38.63,38.66,38.6,38.62,30593.0,35.7547,35.7825,35.727,35.7455,30593.0
2022-08-04 12:35:00,38.61,38.62,38.58,38.62,23533.0,35.7362,35.7455,35.7085,35.7455,23533.0
2022-08-04 12:40:00,38.61,38.63,38.59,38.62,23249.0,35.7362,35.7547,35.7177,35.7455,23249.0
2022-08-04 12:45:00,38.62,38.65,38.6,38.61,58619.0,35.7455,35.7732,35.727,35.7362,58619.0
2022-08-04 12:50:00,38.6,38.65,38.59,38.62,42921.0,35.727,35.7732,35.7177,35.7455,42921.0
2022-08-04 12:55:00,38.62,38.62,38.59,38.59,50207.0,35.7455,35.7455,35.7177,35.7177,50207.0
2022-08-04 13:00:00,38.59,38.61,38.48,38.49,54882.0,35.7177,35.7362,35.6159,35.6252,54882.0
2022-08-04 13:05:00,38.48,38.52,38.48,38.52,22993.0,35.6159,35.6529,35.6159,35.6529,22993.0
2022-08-04 13:10:00,38.51,38.52,38.5,38.52,13170.0,35.6437,35.6529,35.6344,35.6529,13170.0
2022-08-04 13:15:00,38.51,38.55,38.49,38.52,59643.0,35.6437,35.6807,35.6252,35.6529,59643.0
2022-08-04 13:20:00,38.52,38.55,38.48,38.54,28881.0,35.6529,35.6807,35.6159,35.6714,28881.0
2022-08-04 13:25:00,38.54,38.56,38.51,38.53,31301.0,35.6714,35.6899,35.6437,35.6622,31301.0
2022-08-04 13:30:00,38.52,38.6,38.52,38.6,25887.0,35.6529,35.727,35.6529,35.727,25887.0
2022-08-04 13:35:00,38.6,38.62,38.58,38.61,62772.0,35.727,35.7455,35.7085,35.7362,62772.0
2022-08-04 13:40:00,38.6,38.63,38.59,38.63,26442.0,35.727,35.7547,35.7177,35.7547,26442.0
2022-08-04 13:45:00,38.62,38.62,38.58,38.62,38487.0,35.7455,35.7455,35.7085,35.7455,38487.0
2022-08-04 13:50:00,38.61,38.64,38.6,38.61,32710.0,35.7362,35.764,35.727,35.7362,32710.0
2022-08-04 13:55:00,38.6,38.62,38.59,38.62,24982.0,35.727,35.7455,35.7177,35.7455,24982.0
2022-08-04 14:00:00,38.61,38.63,38.6,38.63,16605.0,35.7362,35.7547,35.727,35.7547,16605.0
2022-08-04 14:05:00,38.62,38.63,38.58,38.59,21364.0,35.7455,35.7547,35.7085,35.7177,21364.0
2022-08-04 14:10:00,38.58,38.59,38.54,38.57,26009.0,35.7085,35.7177,35.6714,35.6992,26009.0
2022-08-04 14:15:00,38.56,38.58,38.56,38.58,27025.0,35.6899,35.7085,35.6899,35.7085,27025.0
2022-08-04 14:20:00,38.57,38.61,38.57,38.59,19979.0,35.6992,35.7362,35.6992,35.7177,19979.0
2022-08-04 14:25:00,38.58,38.64,38.58,38.63,37588.0,35.7085,35.764,35.7085,35.7547,37588.0
2022-08-04 14:30:00,38.62,38.64,38.6,38.62,21722.0,35.7455,35.764,35.727,35.7455,21722.0
2022-08-04 14:35:00,38.61,38.63,38.58,38.63,36818.0,35.7362,35.7547,35.7085,35.7547,36818.0
2022-08-04 14:40:00,38.62,38.65,38.61,38.65,23484.0,35.7455,35.7732,35.7362,35.7732,23484.0
2022-08-04 14:45:00,38.64,38.65,38.62,38.64,31621.0,35.764,35.7732,35.7455,35.764,31621.0
2022-08-04 14:50:00,38.63,38.65,38.62,38.64,51750.0,35.7547,35.7732,35.7455,35.764,51750.0
2022-08-04 14:55:00,38.63,38.64,38.61,38.62,23877.0,35.7547,35.764,35.7362,35.7455,23877.0
2022-08-04 15:00:00,38.61,38.62,38.59,38.61,25568.0,35.7362,35.7455,35.7177,35.7362,25568.0
2022-08-04 15:05:00,38.6,38.61,38.59,38.59,42146.0,35.727,35.7362,35.7177,35.7177,42146.0
2022-08-04 15:10:00,38.59,38.64,38.58,38.63,43029.0,35.7177,35.764,35.7085,35.7547,43029.0
2022-08-04 15:15:00,38.62,38.65,38.62,38.63,28504.0,35.7455,35.7732,35.7455,35.7547,28504.0
2022-08-04 15:20:00,38.63,38.64,38.58,38.61,32475.0,35.7547,35.764,35.7085,35.7362,32475.0
2022-08-04 15:25:00,38.6,38.63,38.57,38.63,49305.0,35.727,35.7547,35.6992,35.7547,49305.0
2022-08-04 15:30:00,38.63,38.63,38.58,38.59,57009.0,35.7547,35.7547,35.7085,35.7177,57009.0
2022-08-04 15:35:00,38.59,38.64,38.58,38.61,71125.0,35.7177,35.764,35.7085,35.7362,71125.0
2022-08-04 15:40:00,38.6,38.6,38.54,38.56,99593.0,35.727,35.727,35.6714,35.6899,99593.0
2022-08-04 15:45:00,38.55,38.59,38.54,38.55,100229.0,35.6807,35.7177,35.6714,35.6807,100229.0
2022-08-04 15:50:00,38.56,38.6,38.53,38.58,242372.0,35.6899,35.727,35.6622,35.7085,242372.0
2022-08-04 15:55:00,38.58,38.73,38.55,38.68,1037316.0,35.7085,35.8473,35.6807,35.801,1037316.0
2022-08-05 09:30:00,38.59,38.64,38.32,38.32,99881.0,35.7177,35.764,35.4678,35.4678,99881.0
2022-08-05 09:35:00,38.34,38.45,38.34,38.44,65883.0,35.4863,35.5881,35.4863,35.5789,65883.0
2022-08-05 09:40:00,38.45,38.48,38.4,38.45,43586.0,35.5881,35.6159,35.5419,35.5881,43586.0
2022-08-05 09:45:00,38.47,38.47,38.31,38.35,43779.0,35.6066,35.6066,35.4585,35.4956,43779.0
2022-08-05 09:50:00,38.35,38.39,38.32,38.33,38039.0,35.4956,35.5326,35.4678,35.4771,38039.0
2022-08-05 09:55:00,38.31,38.33,38.22,38.25,44142.0,35.4585,35.4771,35.3752,35.403,44142.0
2022-08-05 10:00:00,38.24,38.24,38.14,38.15,48485.0,35.3938,35.3938,35.3012,35.3105,48485.0
2022-08-05 10:05:00,38.16,38.26,38.16,38.25,29515.0,35.3197,35.4123,35.3197,35.403,29515.0
2022-08-05 10:10:00,38.25,38.28,38.2,38.26,32931.0,35.403,35.4308,35.3567,35.4123,32931.0
2022-08-05 10:15:00,38.26,38.31,38.22,38.25,26937.0,35.4123,35.4585,35.3752,35.403,26937.0
2022-08-05 10:20:00,38.27,38.28,38.23,38.24,18744.0,35.4215,35.4308,35.3845,35.3938,18744.0
2022-08-05 10:25:00,38.25,38.25,38.19,38.2,16828.0,35.403,35.403,35.3475,35.3567,16828.0
2022-08-05 10:30:00,38.19,38.24,38.17,38.18,34613.0,35.3475,35.3938,35.329,35.3382,34613.0
2022-08-05 10:35:00,38.18,38.25,38.18,38.23,27716.0,35.3382,35.403,35.3382,35.3845,27716.0
2022-08-05 10:40:00,38.23,38.25,38.2,38.23,17679.0,35.3845,35.403,35.3567,35.3845,17679.0
2022-08-05 10:45:00,38.23,38.25,38.21,38.22,20662.0,35.3845,35.403,35.366,35.3752,20662.0
2022-08-05 10:50:00,38.22,38.22,38.14,38.16,22606.0,35.3752,35.3752,35.3012,35.3197,22606.0
2022-08-05 10:55:00,38.16,38.19,38.14,38.18,35911.0,35.3197,35.3475,35.3012,35.3382,35911.0
2022-08-05 11:00:00,38.18,38.18,38.1,38.16,73481.0,35.3382,35.3382,35.2642,35.3197,73481.0
2022-08-05 11:05:00,38.16,38.16,38.11,38.11,17185.0,35.3197,35.3197,35.2734,35.2734,17185.0
2022-08-05 11:10:00,38.11,38.19,38.11,38.18,39504.0,35.2734,35.3475,35.2734,35.3382,39504.0
2022-08-05 11:15:00,38.18,38.21,38.16,38.2,22265.0,35.3382,35.366,35.3197,35.3567,22265.0
2022-08-05 11:20:00,38.21,38.23,38.17,38.19,33946.0,35.366,35.3845,35.329,35.3475,33946.0
2022-08-05 11:25:00,38.19,38.21,38.16,38.18,51481.0,35.3475,35.366,35.3197,35.3382,51481.0
2022-08-05 11:30:00,38.18,38.21,38.17,38.2,23414.0,35.3382,35.366,35.329,35.3567,23414.0
2022-08-05 11:35:00,38.21,38.22,38.14,38.15,15917.0,35.366,35.3752,35.3012,35.3105,15917.0
2022-08-05 11:40:00,38.14,38.16,38.13,38.15,28923.0,35.3012,35.3197,35.2919,35.3105,28923.0
2022-08-05 11:45:00,38.15,38.18,38.13,38.17,32756.0,35.3105,35.3382,35.2919,35.329,32756.0
2022-08-05 11:50:00,38.16,38.2,38.16,38.18,51152.0,35.3197,35.3567,35.3197,35.3382,51152.0
2022-08-05 11:55:00,38.19,38.2,38.14,38.14,16564.0,35.3475,35.3567,35.3012,35.3012,16564.0
2022-08-05 12:00:00,38.14,38.2,38.14,38.2,67121.0,35.3012,35.3567,35.3012,35.3567,67121.0
2022-08-05 12:05:00,38.2,38.23,38.17,38.2,27930.0,35.3567,35.3845,35.329,35.3567,27930.0
2022-08-05 12:10:00,38.2,38.23,38.2,38.23,18934.0,35.3567,35.3845,35.3567,35.3845,18934.0
2022-08-05 12:15:00,38.23,38.26,38.23,38.24,18760.0,35.3845,35.4123,35.3845,35.3938,18760.0
2022-08-05 12:20:00,38.24,38.24,38.21,38.21,11586.0,35.3938,35.3938,35.366,35.366,11586.0
2022-08-05 12:25:00,38.21,38.24,38.21,38.24,22447.0,35.366,35.3938,35.366,35.3938,22447.0
2022-08-05 12:30:00,38.24,38.29,38.22,38.29,19853.0,35.3938,35.44,35.3752,35.44,19853.0
2022-08-05 12:35:00,38.29,38.31,38.27,38.3,15799.0,35.44,35.4585,35.4215,35.4493,15799.0
2022-08-05 12:40:00,38.3,38.32,38.29,38.32,20714.0,35.4493,35.4678,35.44,35.4678,20714.0
2022-08-05 12:45:00,38.33,38.36,38.33,38.34,18091.0,35.4771,35.5048,35.4771,35.4863,18091.0
2022-08-05 12:50:00,38.35,38.35,38.33,38.33,14843.0,35.4956,35.4956,35.4771,35.4771,14843.0
2022-08-05 12:55:00,38.33,38.34,38.32,38.33,11285.0,35.4771,35.4863,35.4678,35.4771,11285.0
2022-08-05 13:00:00,38.33,38.39,38.33,38.39,23322.0,35.4771,35.5326,35.4771,35.5326,23322.0
2022-08-05 13:05:00,38.39,38.42,38.39,38.4,14495.0,35.5326,35.5604,35.5326,35.5419,14495.0
2022-08-05 13:10:00,38.4,38.43,38.4,38.41,15741.0,35.5419,35.5696,35.5419,35.5511,15741.0
2022-08-05 13:15:00,38.42,38.43,38.37,38.4,23396.0,35.5604,35.5696,35.5141,35.5419,23396.0
2022-08-05 13:20:00,38.4,38.43,38.38,38.42,25663.0,35.5419,35.5696,35.5233,35.5604,25663.0
2022-08-05 13:25:00,38.43,38.43,38.4,38.4,17931.0,35.5696,35.5696,35.5419,35.5419,17931.0
2022-08-05 13:30:00,38.39,38.42,38.38,38.42,20370.0,35.5326,35.5604,35.5233,35.5604,20370.0
2022-08-05 13:35:00,38.42,38.46,38.42,38.46,17984.0,35.5604,35.5974,35.5604,35.5974,17984.0
2022-08-05 13:40:00,38.45,38.47,38.44,38.45,23234.0,35.5881,35.6066,35.5789,35.5881,23234.0
2022-08-05 13:45:00,38.45,38.49,38.43,38.45,26294.0,35.5881,35.6252,35.5696,35.5881,26294.0
2022-08-05 13:50:00,38.46,38.49,38.45,38.48,25018.0,35.5974,35.6252,35.5881,35.6159,25018.0
2022-08-05 13:55:00,38.48,38.49,38.44,38.45,25543.0,35.6159,35.6252,35.5789,35.5881,25543.0
2022-08-05 14:00:00,38.45,38.45,38.42,38.44,32563.0,35.5881,35.5881,35.5604,35.5789,32563.0
2022-08-05 14:05:00,38.43,38.44,38.39,38.4,37808.0,35.5696,35.5789,35.5326,35.5419,37808.0
2022-08-05 14:10:00,38.41,38.41,38.38,38.38,31618.0,35.5511,35.5511,35.5233,35.5233,31618.0
2022-08-05 14:15:00,38.39,38.44,38.38,38.44,27389.0,35.5326,35.5789,35.5233,35.5789,27389.0
2022-08-05 14:20:00,38.44,38.46,38.43,38.45,28947.0,35.5789,35.5974,35.5696,35.5881,28947.0
2022-08-05 14:25:00,38.45,38.45,38.38,38.39,33240.0,35.5881,35.5881,35.5233,35.5326,33240.0
2022-08-05 14:30:00,38.39,38.45,38.38,38.44,31087.0,35.5326,35.5881,35.5233,35.5789,31087.0
2022-08-05 14:35:00,38.44,38.46,38.43,38.46,21944.0,35.5789,35.5974,35.5696,35.5974,21944.0
2022-08-05 14:40:00,38.46,38.47,38.42,38.46,25345.0,35.5974,35.6066,35.5604,35.5974,25345.0
2022-08-05 14:45:00,38.45,38.51,38.45,38.5,28914.0,35.5881,35.6437,35.5881,35.6344,28914.0
2022-08-05 14:50:00,38.49,38.52,38.49,38.51,18747.0,35.6252,35.6529,35.6252,35.6437,18747.0
2022-08-05 14:55:00,38.52,38.52,38.46,38.48,27470.0,35.6529,35.6529,35.5974,35.6159,27470.0
2022-08-05 15:00:00,38.48,38.55,38.48,38.55,24115.0,35.6159,35.6807,35.6159,35.6807,24115.0
2022-08-05 15:05:00,38.55,38.56,38.52,38.52,24278.0,35.6807,35.6899,35.6529,35.6529,24278.0
2022-08-05 15:10:00,38.52,38.57,38.52,38.56,24942.0,35.6529,35.6992,35.6529,35.6899,24942.0
2022-08-05 15:15:00,38.55,38.58,38.51,38.51,78488.0,35.6807,35.7085,35.6437,35.6437,78488.0
2022-08-05 15:20:00,38.52,38.53,38.5,38.52,32196.0,35.6529,35.6622,35.6344,35.6529,32196.0
2022-08-05 15:25:00,38.52,38.54,38.5,38.54,41495.0,35.6529,35.6714,35.6344,35.6714,41495.0
2022-08-05 15:30:00,38.53,38.56,38.51,38.55,63680.0,35.6622,35.6899,35.6437,35.6807,63680.0
2022-08-05 15:35:00,38.55,38.59,38.54,38.59,94682.0,35.6807,35.7177,35.6714,35.7177,94682.0
2022-08-05 15:40:00,38.59,38.59,38.56,38.57,228211.0,35.7177,35.7177,35.6899,35.6992,228211.0
2022-08-05 15:45:00,38.57,38.6,38.56,38.59,128117.0,35.6992,35.727,35.6899,35.7177,128117.0
2022-08-05 15:50:00,38.6,38.66,38.59,38.66,308977.0,35.727,35.7825,35.7177,35.7825,308977.0
2022-08-05 15:55:00,38.66,38.74,38.65,38.72,741145.0,35.7825,35.8565,35.7732,35.838,741145.0
2022-08-08 09:30:00,38.95,39.07,38.88,38.88,323111.0,36.0509,36.162,35.9861,35.9861,323111.0
2022-08-08 09:35:00,38.88,38.91,38.73,38.8,11806.0,35.9861,36.0139,35.8473,35.9121,11806.0
2022-08-08 09:40:00,38.79,38.93,38.78,38.88,58505.0,35.9028,36.0324,35.8936,35.9861,58505.0
2022-08-08 09:45:00,38.88,38.95,38.81,38.93,60897.0,35.9861,36.0509,35.9213,36.0324,60897.0
2022-08-08 09:50:00,38.94,38.97,38.91,38.92,36446.0,36.0417,36.0694,36.0139,36.0231,36446.0
2022-08-08 09:55:00,38.92,38.98,38.91,38.96,23050.0,36.0231,36.0787,36.0139,36.0602,23050.0
2022-08-08 10:00:00,38.96,38.97,38.88,38.92,64449.0,36.0602,36.0694,35.9861,36.0231,64449.0
2022-08-08 10:05:00,38.93,38.95,38.9,38.92,21453.0,36.0324,36.0509,36.0046,36.0231,21453.0
2022-08-08 10:10:00,38.92,38.97,38.92,38.95,43343.0,36.0231,36.0694,36.0231,36.0509,43343.0
2022-08-08 10:15:00,38.94,38.96,38.93,38.95,26441.0,36.0417,36.0602,36.0324,36.0509,26441.0
2022-08-08 10:20:00,38.95,38.95,38.91,38.94,44975.0,36.0509,36.0509,36.0139,36.0417,44975.0
2022-08-08 10:25:00,38.94,38.97,38.92,38.97,33302.0,36.0417,36.0694,36.0231,36.0694,33302.0
2022-08-08 10:30:00,38.97,39.01,38.94,38.94,15469.0,36.0694,36.1064,36.0417,36.0417,15469.0
2022-08-08 10:35:00,38.94,39.01,38.93,39.01,19851.0,36.0417,36.1064,36.0324,36.1064,19851.0
2022-08-08 10:40:00,39.01,39.04,38.99,39.04,50369.0,36.1064,36.1342,36.0879,36.1342,50369.0
2022-08-08 10:45:00,39.04,39.08,39.0,39.02,29229.0,36.1342,36.1712,36.0972,36.1157,29229.0
2022-08-08 10:50:00,39.02,39.02,38.97,38.99,17620.0,36.1157,36.1157,36.0694,36.0879,17620.0
2022-08-08 10:55:00,38.98,38.98,38.94,38.95,12218.0,36.0787,36.0787,36.0417,36.0509,12218.0
2022-08-08 11:00:00,38.94,38.95,38.89,38.9,15875.0,36.0417,36.0509,35.9954,36.0046,15875.0
2022-08-08 11:05:00,38.91,38.97,38.89,38.96,40279.0,36.0139,36.0694,35.9954,36.0602,40279.0
2022-08-08 11:10:00,38.96,38.96,38.93,38.95,17959.0,36.0602,36.0602,36.0324,36.0509,17959.0
2022-08-08 11:15:00,38.94,38.96,38.92,38.96,20699.0,36.0417,36.0602,36.0231,36.0602,20699.0
2022-08-08 11:20:00,38.95,38.98,38.94,38.94,17665.0,36.0509,36.0787,36.0417,36.0417,17665.0
2022-08-08 11:25:00,38.94,38.94,38.91,38.92,15267.0,36.0417,36.0417,36.0139,36.0231,15267.0
2022-08-08 11:30:00,38.93,38.99,38.92,38.93,56764.0,36.0324,36.0879,36.0231,36.0324,56764.0
2022-08-08 11:35:00,38.94,38.95,38.9,38.91,15693.0,36.0417,36.0509,36.0046,36.0139,15693.0
2022-08-08 11:40:00,38.91,38.92,38.86,38.87,30076.0,36.0139,36.0231,35.9676,35.9769,30076.0
2022-08-08 11:45:00,38.87,38.91,38.84,38.89,25463.0,35.9769,36.0139,35.9491,35.9954,25463.0
2022-08-08 11:50:00,38.89,38.9,38.88,38.9,5276.0,35.9954,36.0046,35.9861,36.0046,5276.0
2022-08-08 11:55:00,38.89,38.9,38.87,38.87,36618.0,35.9954,36.0046,35.9769,35.9769,36618.0
2022-08-08 12:00:00,38.87,38.88,38.82,38.83,10197.0,35.9769,35.9861,35.9306,35.9398,10197.0
2022-08-08 12:05:00,38.82,38.84,38.73,38.73,44808.0,35.9306,35.9491,35.8473,35.8473,44808.0
2022-08-08 12:10:00,38.73,38.76,38.72,38.74,63780.0,35.8473,35.8751,35.838,35.8565,63780.0
2022-08-08 12:15:00,38.75,38.79,38.73,38.76,37889.0,35.8658,35.9028,35.8473,35.8751,37889.0
2022-08-08 12:20:00,38.76,38.79,38.74,38.76,23278.0,35.8751,35.9028,35.8565,35.8751,23278.0
2022-08-08 12:25:00,38.75,38.76,38.68,38.72,23952.0,35.8658,35.8751,35.801,35.838,23952.0
2022-08-08 12:30:00,38.71,38.72,38.69,38.71,8615.0,35.8288,35.838,35.8103,35.8288,8615.0
2022-08-08 12:35:00,38.7,38.71,38.65,38.67,18389.0,35.8195,35.8288,35.7732,35.7918,18389.0
2022-08-08 12:40:00,38.66,38.69,38.64,38.69,19252.0,35.7825,35.8103,35.764,35.8103,19252.0
2022-08-08 12:45:00,38.7,38.71,38.65,38.66,14672.0,35.8195,35.8288,35.7732,35.7825,14672.0
2022-08-08 12:50:00,38.66,38.66,38.63,38.65,15160.0,35.7825,35.7825,35.7547,35.7732,15160.0
2022-08-08 12:55:00,38.65,38.67,38.62,38.66,36920.0,35.7732,35.7918,35.7455,35.7825,36920.0
2022-08-08 13:00:00,38.66,38.67,38.63,38.66,19469.0,35.7825,35.7918,35.7547,35.7825,19469.0
2022-08-08 13:05:00,38.66,38.69,38.66,38.69,10787.0,35.7825,35.8103,35.7825,35.8103,10787.0
2022-08-08 13:10:00,38.68,38.69,38.67,38.69,12126.0,35.801,35.8103,35.7918,35.8103,12126.0
2022-08-08 13:15:00,38.69,38.72,38.68,38.71,15501.0,35.8103,35.838,35.801,35.8288,15501.0
2022-08-08 13:20:00,38.7,38.72,38.67,38.71,24544.0,35.8195,35.838,35.7918,35.8288,24544.0
2022-08-08 13:25:00,38.71,38.75,38.71,38.72,20573.0,35.8288,35.8658,35.8288,35.838,20573.0
2022-08-08 13:30:00,38.72,38.74,38.7,38.71,19020.0,35.838,35.8565,35.8195,35.8288,19020.0
2022-08-08 13:35:00,38.72,38.74,38.69,38.71,20482.0,35.838,35.8565,35.8103,35.8288,20482.0
2022-08-08 13:40:00,38.7,38.73,38.7,38.73,9262.0,35.8195,35.8473,35.8195,35.8473,9262.0
2022-08-08 13:45:00,38.73,38.75,38.71,38.73,17821.0,35.8473,35.8658,35.8288,35.8473,17821.0
2022-08-08 13:50:00,38.73,38.81,38.73,38.79,66529.0,35.8473,35.9213,35.8473,35.9028,66529.0
2022-08-08 13:55:00,38.79,38.79,38.76,38.77,39730.0,35.9028,35.9028,35.8751,35.8843,39730.0
2022-08-08 14:00:00,38.77,38.78,38.72,38.72,14315.0,35.8843,35.8936,35.838,35.838,14315.0
2022-08-08 14:05:00,38.72,38.76,38.7,38.73,49838.0,35.838,35.8751,35.8195,35.8473,49838.0
2022-08-08 14:10:00,38.73,38.73,38.68,38.69,18341.0,35.8473,35.8473,35.801,35.8103,18341.0
2022-08-08 14:15:00,38.69,38.7,38.66,38.69,14516.0,35.8103,35.8195,35.7825,35.8103,14516.0
2022-08-08 14:20:00,38.69,38.7,38.67,38.67,19279.0,35.8103,35.8195,35.7918,35.7918,19279.0
2022-08-08 14:25:00,38.67,38.7,38.66,38.68,17890.0,35.7918,35.8195,35.7825,35.801,17890.0
2022-08-08 14:30:00,38.69,38.72,38.68,38.71,22017.0,35.8103,35.838,35.801,35.8288,22017.0
2022-08-08 14:35:00,38.71,38.71,38.68,38.71,9592.0,35.8288,35.8288,35.801,35.8288,9592.0
2022-08-08 14:40:00,38.71,38.73,38.67,38.68,53660.0,35.8288,35.8473,35.7918,35.801,53660.0
2022-08-08 14:45:00,38.68,38.72,38.65,38.7,24377.0,35.801,35.838,35.7732,35.8195,24377.0
2022-08-08 14:50:00,38.69,38.71,38.65,38.68,27832.0,35.8103,35.8288,35.7732,35.801,27832.0
2022-08-08 14:55:00,38.69,38.73,38.69,38.72,19717.0,35.8103,35.8473,35.8103,35.838,19717.0
2022-08-08 15:00:00,38.71,38.72,38.69,38.71,37099.0,35.8288,35.838,35.8103,35.8288,37099.0
2022-08-08 15:05:00,38.71,38.71,38.67,38.69,29201.0,35.8288,35.8288,35.7918,35.8103,29201.0
2022-08-08 15:10:00,38.68,38.68,38.65,38.67,32531.0,35.801,35.801,35.7732,35.7918,32531.0
2022-08-08 15:15:00,38.67,38.68,38.64,38.66,23873.0,35.7918,35.801,35.764,35.7825,23873.0
2022-08-08 15:20:00,38.66,38.69,38.64,38.68,38420.0,35.7825,35.8103,35.764,35.801,38420.0
2022-08-08 15:25:00,38.69,38.7,38.66,38.67,42224.0,35.8103,35.8195,35.7825,35.7918,42224.0
2022-08-08 15:30:00,38.66,38.69,38.64,38.69,40075.0,35.7825,35.8103,35.764,35.8103,40075.0
2022-08-08 15:35:00,38.69,38.7,38.66,38.66,70014.0,35.8103,35.8195,35.7825,35.7825,70014.0
2022-08-08 15:40:00,38.66,38.69,38.63,38.69,49731.0,35.7825,35.8103,35.7547,35.8103,49731.0
2022-08-08 15:45:00,38.7,38.7,38.65,38.68,91388.0,35.8195,35.8195,35.7732,35.801,91388.0
2022-08-08 15:50:00,38.68,38.77,38.68,38.76,256669.0,35.801,35.8843,35.801,35.8751,256669.0
2022-08-08 15:55:00,38.77,38.82,38.75,38.79,451094.0,35.8843,35.9306,35.8658,35.9028,451094.0
2022-08-09 09:30:00,38.94,39.06,38.82,38.91,79386.0,36.0417,36.1527,35.9306,36.0139,79386.0
2022-08-09 09:35:00,38.9,38.97,38.84,38.89,48939.0,36.0046,36.0694,35.9491,35.9954,48939.0
2022-08-09 09:40:00,38.88,38.89,38.81,38.85,55530.0,35.9861,35.9954,35.9213,35.9584,55530.0
2022-08-09 09:45:00,38.85,38.95,38.85,38.88,67268.0,35.9584,36.0509,35.9584,35.9861,67268.0
2022-08-09 09:50:00,38.86,38.9,38.8,38.82,38035.0,35.9676,36.0046,35.9121,35.9306,38035.0
2022-08-09 09:55:00,38.82,38.94,38.82,38.93,23944.0,35.9306,36.0417,35.9306,36.0324,23944.0
2022-08-09 10:00:00,38.94,38.96,38.86,38.88,49528.0,36.0417,36.0602,35.9676,35.9861,49528.0
2022-08-09 10:05:00,38.88,39.0,38.87,38.98,33720.0,35.9861,36.0972,35.9769,36.0787,33720.0
2022-08-09 10:10:00,38.98,39.01,38.96,38.98,40300.0,36.0787,36.1064,36.0602,36.0787,40300.0
2022-08-09 10:15:00,38.97,38.99,38.94,38.99,41984.0,36.0694,36.0879,36.0417,36.0879,41984.0
2022-08-09 10:20:00,38.99,39.03,38.96,38.97,31431.0,36.0879,36.125,36.0602,36.0694,31431.0
2022-08-09 10:25:00,38.98,39.0,38.95,39.0,17082.0,36.0787,36.0972,36.0509,36.0972,17082.0
2022-08-09 10:30:00,39.0,39.01,38.94,39.0,45138.0,36.0972,36.1064,36.0417,36.0972,45138.0
2022-08-09 10:35:00,39.0,39.04,38.97,39.02,57159.0,36.0972,36.1342,36.0694,36.1157,57159.0
2022-08-09 10:40:00,39.02,39.04,38.99,39.04,48582.0,36.1157,36.1342,36.0879,36.1342,48582.0
2022-08-09 10:45:00,39.04,39.12,39.02,39.11,63045.0,36.1342,36.2083,36.1157,36.199,63045.0
2022-08-09 10:50:00,39.11,39.12,39.03,39.04,50384.0,36.199,36.2083,36.125,36.1342,50384.0
2022-08-09 10:55:00,39.04,39.04,38.89,38.93,26821.0,36.1342,36.1342,35.9954,36.0324,26821.0
2022-08-09 11:00:00,38.94,39.04,38.93,39.03,38750.0,36.0417,36.1342,36.0324,36.125,38750.0
2022-08-09 11:05:00,39.04,39.11,39.03,39.09,44755.0,36.1342,36.199,36.125,36.1805,44755.0
2022-08-09 11:10:00,39.09,39.13,39.08,39.13,36377.0,36.1805,36.2175,36.1712,36.2175,36377.0
2022-08-09 11:15:00,39.14,39.15,39.11,39.14,48239.0,36.2268,36.236,36.199,36.2268,48239.0
2022-08-09 11:20:00,39.14,39.16,39.11,39.16,34568.0,36.2268,36.2453,36.199,36.2453,34568.0
2022-08-09 11:25:00,39.16,39.18,39.14,39.16,22505.0,36.2453,36.2638,36.2268,36.2453,22505.0
2022-08-09 11:30:00,39.17,39.17,39.12,39.13,22409.0,36.2545,36.2545,36.2083,36.2175,22409.0
2022-08-09 11:35:00,39.12,39.16,39.11,39.13,45264.0,36.2083,36.2453,36.199,36.2175,45264.0
2022-08-09 11:40:00,39.14,39.16,39.13,39.14,25168.0,36.2268,36.2453,36.2175,36.2268,25168.0
2022-08-09 11:45:00,39.14,39.16,39.12,39.15,18741.0,36.2268,36.2453,36.2083,36.236,18741.0
2022-08-09 11:50:00,39.15,39.22,39.15,39.22,38291.0,36.236,36.3008,36.236,36.3008,38291.0
2022-08-09 11:55:00,39.21,39.24,39.2,39.23,81053.0,36.2916,36.3193,36.2823,36.3101,81053.0
2022-08-09 12:00:00,39.23,39.26,39.21,39.23,58560.0,36.3101,36.3378,36.2916,36.3101,58560.0
2022-08-09 12:05:00,39.23,39.28,39.23,39.27,72198.0,36.3101,36.3564,36.3101,36.3471,72198.0
2022-08-09 12:10:00,39.27,39.28,39.24,39.25,36130.0,36.3471,36.3564,36.3193,36.3286,36130.0
2022-08-09 12:15:00,39.25,39.25,39.23,39.25,32266.0,36.3286,36.3286,36.3101,36.3286,32266.0
2022-08-09 12:20:00,39.25,39.26,39.22,39.23,44503.0,36.3286,36.3378,36.3008,36.3101,44503.0
2022-08-09 12:25:00,39.23,39.25,39.21,39.22,27048.0,36.3101,36.3286,36.2916,36.3008,27048.0
2022-08-09 12:30:00,39.22,39.22,39.17,39.19,60086.0,36.3008,36.3008,36.2545,36.2731,60086.0
2022-08-09 12:35:00,39.19,39.25,39.18,39.23,34282.0,36.2731,36.3286,36.2638,36.3101,34282.0
2022-08-09 12:40:00,39.23,39.24,39.2,39.23,32672.0,36.3101,36.3193,36.2823,36.3101,32672.0
2022-08-09 12:45:00,39.23,39.25,39.21,39.24,48154.0,36.3101,36.3286,36.2916,36.3193,48154.0
2022-08-09 12:50:00,39.23,39.26,39.23,39.23,35337.0,36.3101,36.3378,36.3101,36.3101,35337.0
2022-08-09 12:55:00,39.23,39.27,39.23,39.25,23941.0,36.3101,36.3471,36.3101,36.3286,23941.0
2022-08-09 13:00:00,39.25,39.25,39.19,39.21,64276.0,36.3286,36.3286,36.2731,36.2916,64276.0
2022-08-09 13:05:00,39.2,39.22,39.13,39.16,51271.0,36.2823,36.3008,36.2175,36.2453,51271.0
2022-08-09 13:10:00,39.16,39.26,39.16,39.25,45503.0,36.2453,36.3378,36.2453,36.3286,45503.0
2022-08-09 13:15:00,39.24,39.28,39.23,39.26,19600.0,36.3193,36.3564,36.3101,36.3378,19600.0
2022-08-09 13:20:00,39.26,39.27,39.22,39.23,30123.0,36.3378,36.3471,36.3008,36.3101,30123.0
2022-08-09 13:25:00,39.22,39.23,39.19,39.2,46585.0,36.3008,36.3101,36.2731,36.2823,46585.0
2022-08-09 13:30:00,39.2,39.21,39.15,39.16,28600.0,36.2823,36.2916,36.236,36.2453,28600.0
2022-08-09 13:35:00,39.16,39.17,39.1,39.13,45092.0,36.2453,36.2545,36.1897,36.2175,45092.0
2022-08-09 13:40:00,39.13,39.14,39.07,39.08,38113.0,36.2175,36.2268,36.162,36.1712,38113.0
2022-08-09 13:45:00,39.08,39.08,39.05,39.08,28752.0,36.1712,36.1712,36.1435,36.1712,28752.0
2022-08-09 13:50:00,39.08,39.1,39.07,39.08,27601.0,36.1712,36.1897,36.162,36.1712,27601.0
2022-08-09 13:55:00,39.07,39.1,39.06,39.08,37916.0,36.162,36.1897,36.1527,36.1712,37916.0
2022-08-09 14:00:00,39.08,39.14,39.05,39.13,54429.0,36.1712,36.2268,36.1435,36.2175,54429.0
2022-08-09 14:05:00,39.13,39.13,39.09,39.11,28172.0,36.2175,36.2175,36.1805,36.199,28172.0
2022-08-09 14:10:00,39.11,39.11,39.08,39.09,23185.0,36.199,36.199,36.1712,36.1805,23185.0
2022-08-09 14:15:00,39.09,39.09,39.03,39.05,40846.0,36.1805,36.1805,36.125,36.1435,40846.0
2022-08-09 14:20:00,39.05,39.07,39.01,39.02,52505.0,36.1435,36.162,36.1064,36.1157,52505.0
2022-08-09 14:25:00,39.02,39.04,39.0,39.03,37550.0,36.1157,36.1342,36.0972,36.125,37550.0
2022-08-09 14:30:00,39.02,39.06,39.01,39.05,50119.0,36.1157,36.1527,36.1064,36.1435,50119.0
2022-08-09 14:35:00,39.05,39.12,39.05,39.11,45561.0,36.1435,36.2083,36.1435,36.199,45561.0
2022-08-09 14:40:00,39.11,39.12,39.09,39.09,40469.0,36.199,36.2083,36.1805,36.1805,40469.0
2022-08-09 14:45:00,39.1,39.15,39.09,39.14,27412.0,36.1897,36.236,36.1805,36.2268,27412.0
2022-08-09 14:50:00,39.14,39.18,39.12,39.16,46363.0,36.2268,36.2638,36.2083,36.2453,46363.0
2022-08-09 14:55:00,39.15,39.17,39.14,39.15,51829.0,36.236,36.2545,36.2268,36.236,51829.0
2022-08-09 15:00:00,39.15,39.2,39.14,39.15,52108.0,36.236,36.2823,36.2268,36.236,52108.0
2022-08-09 15:05:00,39.15,39.16,39.12,39.16,51708.0,36.236,36.2453,36.2083,36.2453,51708.0
2022-08-09 15:10:00,39.16,39.16,39.13,39.14,57477.0,36.2453,36.2453,36.2175,36.2268,57477.0
2022-08-09 15:15:00,39.15,39.17,39.13,39.15,49449.0,36.236,36.2545,36.2175,36.236,49449.0
2022-08-09 15:20:00,39.15,39.18,39.14,39.16,70092.0,36.236,36.2638,36.2268,36.2453,70092.0
2022-08-09 15:25:00,39.17,39.2,39.16,39.2,67980.0,36.2545,36.2823,36.2453,36.2823,67980.0
2022-08-09 15:30:00,39.2,39.25,39.19,39.22,184548.0,36.2823,36.3286,36.2731,36.3008,184548.0
2022-08-09 15:35:00,39.22,39.25,39.18,39.25,167809.0,36.3008,36.3286,36.2638,36.3286,167809.0
2022-08-09 15:40:00,39.24,39.26,39.17,39.17,199756.0,36.3193,36.3378,36.2545,36.2545,199756.0
2022-08-09 15:45:00,39.18,39.25,39.17,39.23,320280.0,36.2638,36.3286,36.2545,36.3101,320280.0
2022-08-09 15:50:00,39.24,39.26,39.16,39.17,517097.0,36.3193,36.3378,36.2453,36.2545,517097.0
2022-08-09 15:55:00,39.18,39.18,39.09,39.11,827441.0,36.2638,36.2638,36.1805,36.199,827441.0
2022-08-10 09:30:00,39.28,39.38,39.23,39.36,148651.0,36.3564,36.4489,36.3101,36.4304,148651.0
2022-08-10 09:35:00,39.35,39.39,39.31,39.32,35824.0,36.4211,36.4582,36.3841,36.3934,35824.0
2022-08-10 09:40:00,39.32,39.42,39.31,39.41,75562.0,36.3934,36.4859,36.3841,36.4767,75562.0
2022-08-10 09:45:00,39.41,39.47,39.35,39.41,107541.0,36.4767,36.5322,36.4211,36.4767,107541.0
2022-08-10 09:50:00,39.41,39.46,39.36,39.38,66130.0,36.4767,36.523,36.4304,36.4489,66130.0
2022-08-10 09:55:00,39.37,39.47,39.36,39.47,77203.0,36.4397,36.5322,36.4304,36.5322,77203.0
2022-08-10 10:00:00,39.47,39.55,39.44,39.45,67736.0,36.5322,36.6063,36.5044,36.5137,67736.0
2022-08-10 10:05:00,39.46,39.55,39.45,39.55,45378.0,36.523,36.6063,36.5137,36.6063,45378.0
2022-08-10 10:10:00,39.55,39.61,39.51,39.55,94655.0,36.6063,36.6618,36.5692,36.6063,94655.0
2022-08-10 10:15:00,39.55,39.63,39.55,39.63,105783.0,36.6063,36.6803,36.6063,36.6803,105783.0
2022-08-10 10:20:00,39.63,39.65,39.56,39.63,128957.0,36.6803,36.6988,36.6155,36.6803,128957.0
2022-08-10 10:25:00,39.63,39.64,39.51,39.57,177891.0,36.6803,36.6896,36.5692,36.6248,177891.0
2022-08-10 10:30:00,39.57,39.58,39.51,39.57,143536.0,36.6248,36.634,36.5692,36.6248,143536.0
2022-08-10 10:35:00,39.56,39.57,39.54,39.55,151606.0,36.6155,36.6248,36.597,36.6063,151606.0
2022-08-10 10:40:00,39.55,39.61,39.55,39.6,68073.0,36.6063,36.6618,36.6063,36.6525,68073.0
2022-08-10 10:45:00,39.6,39.66,39.6,39.63,91060.0,36.6525,36.7081,36.6525,36.6803,91060.0
2022-08-10 10:50:00,39.63,39.68,39.6,39.64,75097.0,36.6803,36.7266,36.6525,36.6896,75097.0
2022-08-10 10:55:00,39.64,39.66,39.58,39.59,139582.0,36.6896,36.7081,36.634,36.6433,139582.0
2022-08-10 11:00:00,39.59,39.61,39.5,39.55,53142.0,36.6433,36.6618,36.56,36.6063,53142.0
2022-08-10 11:05:00,39.55,39.62,39.55,39.62,95837.0,36.6063,36.671,36.6063,36.671,95837.0
2022-08-10 11:10:00,39.62,39.62,39.55,39.59,71998.0,36.671,36.671,36.6063,36.6433,71998.0
2022-08-10 11:15:00,39.6,39.65,39.6,39.63,84804.0,36.6525,36.6988,36.6525,36.6803,84804.0
2022-08-10 11:20:00,39.63,39.64,39.56,39.59,173964.0,36.6803,36.6896,36.6155,36.6433,173964.0
2022-08-10 11:25:00,39.59,39.61,39.57,39.61,54185.0,36.6433,36.6618,36.6248,36.6618,54185.0
2022-08-10 11:30:00,39.61,39.67,39.59,39.59,83621.0,36.6618,36.7173,36.6433,36.6433,83621.0
2022-08-10 11:35:00,39.59,39.65,39.59,39.64,142311.0,36.6433,36.6988,36.6433,36.6896,142311.0
2022-08-10 11:40:00,39.63,39.63,39.55,39.55,83028.0,36.6803,36.6803,36.6063,36.6063,83028.0
2022-08-10 11:45:00,39.56,39.6,39.54,39.55,69260.0,36.6155,36.6525,36.597,36.6063,69260.0
2022-08-10 11:50:00,39.55,39.59,39.55,39.58,141700.0,36.6063,36.6433,36.6063,36.634,141700.0
2022-08-10 11:55:00,39.57,39.61,39.56,39.57,119948.0,36.6248,36.6618,36.6155,36.6248,119948.0
2022-08-10 12:00:00,39.57,39.57,39.52,39.56,170570.0,36.6248,36.6248,36.5785,36.6155,170570.0
2022-08-10 12:05:00,39.55,39.59,39.55,39.58,133319.0,36.6063,36.6433,36.6063,36.634,133319.0
2022-08-10 12:10:00,39.59,39.61,39.53,39.54,71003.0,36.6433,36.6618,36.5877,36.597,71003.0
2022-08-10 12:15:00,39.54,39.57,39.51,39.52,100138.0,36.597,36.6248,36.5692,36.5785,100138.0
2022-08-10 12:20:00,39.52,39.53,39.49,39.51,35864.0,36.5785,36.5877,36.5507,36.5692,35864.0
2022-08-10 12:25:00,39.51,39.55,39.47,39.54,72334.0,36.5692,36.6063,36.5322,36.597,72334.0
2022-08-10 12:30:00,39.54,39.54,39.51,39.53,68380.0,36.597,36.597,36.5692,36.5877,68380.0
2022-08-10 12:35:00,39.52,39.53,39.48,39.52,102558.0,36.5785,36.5877,36.5415,36.5785,102558.0
2022-08-10 12:40:00,39.52,39.56,39.52,39.55,67085.0,36.5785,36.6155,36.5785,36.6063,67085.0
2022-08-10 12:45:00,39.55,39.57,39.54,39.55,29042.0,36.6063,36.6248,36.597,36.6063,29042.0
2022-08-10 12:50:00,39.55,39.56,39.54,39.55,32535.0,36.6063,36.6155,36.597,36.6063,32535.0
2022-08-10 12:55:00,39.55,39.58,39.54,39.58,98635.0,36.6063,36.634,36.597,36.634,98635.0
2022-08-10 13:00:00,39.58,39.61,39.55,39.55,63762.0,36.634,36.6618,36.6063,36.6063,63762.0
2022-08-10 13:05:00,39.55,39.6,39.54,39.55,80242.0,36.6063,36.6525,36.597,36.6063,80242.0
2022-08-10 13:10:00,39.55,39.59,39.53,39.56,50144.0,36.6063,36.6433,36.5877,36.6155,50144.0
2022-08-10 13:15:00,39.57,39.57,39.52,39.55,29752.0,36.6248,36.6248,36.5785,36.6063,29752.0
2022-08-10 13:20:00,39.54,39.57,39.53,39.55,106234.0,36.597,36.6248,36.5877,36.6063,106234.0
2022-08-10 13:25:00,39.55,39.58,39.52,39.56,75732.0,36.6063,36.634,36.5785,36.6155,75732.0
2022-08-10 13:30:00,39.57,39.58,39.53,39.55,47191.0,36.6248,36.634,36.5877,36.6063,47191.0
2022-08-10 13:35:00,39.54,39.58,39.54,39.58,29612.0,36.597,36.634,36.597,36.634,29612.0
2022-08-10 13:40:00,39.58,39.58,39.56,39.57,45008.0,36.634,36.634,36.6155,36.6248,45008.0
2022-08-10 13:45:00,39.58,39.59,39.55,39.59,52766.0,36.634,36.6433,36.6063,36.6433,52766.0
2022-08-10 13:50:00,39.59,39.6,39.52,39.52,57495.0,36.6433,36.6525,36.5785,36.5785,57495.0
2022-08-10 13:55:00,39.52,39.55,39.52,39.55,65160.0,36.5785,36.6063,36.5785,36.6063,65160.0
2022-08-10 14:00:00,39.55,39.56,39.54,39.55,92636.0,36.6063,36.6155,36.597,36.6063,92636.0
2022-08-10 14:05:00,39.56,39.58,39.54,39.55,93245.0,36.6155,36.634,36.597,36.6063,93245.0
2022-08-10 14:10:00,39.55,39.58,39.55,39.57,25245.0,36.6063,36.634,36.6063,36.6248,25245.0
2022-08-10 14:15:00,39.57,39.58,39.56,39.57,30791.0,36.6248,36.634,36.6155,36.6248,30791.0
2022-08-10 14:20:00,39.58,39.59,39.55,39.55,69407.0,36.634,36.6433,36.6063,36.6063,69407.0
2022-08-10 14:25:00,39.56,39.57,39.55,39.55,41645.0,36.6155,36.6248,36.6063,36.6063,41645.0
2022-08-10 14:30:00,39.55,39.56,39.54,39.55,76233.0,36.6063,36.6155,36.597,36.6063,76233.0
2022-08-10 14:35:00,39.55,39.56,39.49,39.52,75629.0,36.6063,36.6155,36.5507,36.5785,75629.0
2022-08-10 14:40:00,39.52,39.55,39.52,39.54,23268.0,36.5785,36.6063,36.5785,36.597,23268.0
2022-08-10 14:45:00,39.55,39.55,39.47,39.52,118072.0,36.6063,36.6063,36.5322,36.5785,118072.0
2022-08-10 14:50:00,39.52,39.54,39.51,39.53,46445.0,36.5785,36.597,36.5692,36.5877,46445.0
2022-08-10 14:55:00,39.53,39.55,39.53,39.54,96415.0,36.5877,36.6063,36.5877,36.597,96415.0
2022-08-10 15:00:00,39.54,39.6,39.53,39.59,54235.0,36.597,36.6525,36.5877,36.6433,54235.0
2022-08-10 15:05:00,39.59,39.61,39.58,39.61,82796.0,36.6433,36.6618,36.634,36.6618,82796.0
2022-08-10 15:10:00,39.61,39.63,39.6,39.61,82170.0,36.6618,36.6803,36.6525,36.6618,82170.0
2022-08-10 15:15:00,39.62,39.65,39.61,39.64,52800.0,36.671,36.6988,36.6618,36.6896,52800.0
2022-08-10 15:20:00,39.65,39.65,39.59,39.63,134480.0,36.6988,36.6988,36.6433,36.6803,134480.0
2022-08-10 15:25:00,39.63,39.63,39.62,39.63,41550.0,36.6803,36.6803,36.671,36.6803,41550.0
2022-08-10 15:30:00,39.63,39.66,39.62,39.65,102482.0,36.6803,36.7081,36.671,36.6988,102482.0
2022-08-10 15:35:00,39.65,39.71,39.64,39.7,206287.0,36.6988,36.7543,36.6896,36.7451,206287.0
2022-08-10 15:40:00,39.69,39.74,39.68,39.74,116771.0,36.7358,36.7821,36.7266,36.7821,116771.0
2022-08-10 15:45:00,39.73,39.77,39.7,39.71,391671.0,36.7729,36.8099,36.7451,36.7543,391671.0
2022-08-10 15:50:00,39.71,39.75,39.69,39.72,516861.0,36.7543,36.7914,36.7358,36.7636,516861.0
2022-08-10 15:55:00,39.72,39.72,39.67,39.7,746993.0,36.7636,36.7636,36.7173,36.7451,746993.0
2022-08-11 09:30:00,39.84,39.91,39.78,39.89,117891.0,36.8747,36.9395,36.8191,36.9209,117891.0
2022-08-11 09:35:00,39.89,39.92,39.79,39.85,84254.0,36.9209,36.9487,36.8284,36.8839,84254.0
2022-08-11 09:40:00,39.86,39.9,39.81,39.88,78909.0,36.8932,36.9302,36.8469,36.9117,78909.0
2022-08-11 09:45:00,39.88,39.92,39.82,39.84,159126.0,36.9117,36.9487,36.8562,36.8747,159126.0
2022-08-11 09:50:00,39.84,39.9,39.82,39.84,90166.0,36.8747,36.9302,36.8562,36.8747,90166.0
2022-08-11 09:55:00,39.85,39.89,39.83,39.88,102692.0,36.8839,36.9209,36.8654,36.9117,102692.0
2022-08-11 10:00:00,39.87,39.91,39.82,39.87,107113.0,36.9024,36.9395,36.8562,36.9024,107113.0
2022-08-11 10:05:00,39.86,39.89,39.8,39.8,57475.0,36.8932,36.9209,36.8376,36.8376,57475.0
2022-08-11 10:10:00,39.81,39.91,39.8,39.88,132842.0,36.8469,36.9395,36.8376,36.9117,132842.0
2022-08-11 10:15:00,39.89,39.96,39.87,39.94,93727.0,36.9209,36.9857,36.9024,36.9672,93727.0
2022-08-11 10:20:00,39.95,39.99,39.93,39.98,32504.0,36.9765,37.0135,36.958,37.0043,32504.0
2022-08-11 10:25:00,39.98,40.01,39.97,39.99,57070.0,37.0043,37.032,36.995,37.0135,57070.0
2022-08-11 10:30:00,39.98,40.06,39.98,40.05,129180.0,37.0043,37.0783,37.0043,37.069,129180.0
2022-08-11 10:35:00,40.04,40.05,39.95,39.98,64667.0,37.0598,37.069,36.9765,37.0043,64667.0
2022-08-11 10:40:00,39.98,40.04,39.94,40.01,139152.0,37.0043,37.0598,36.9672,37.032,139152.0
2022-08-11 10:45:00,40.01,40.07,39.96,40.05,140279.0,37.032,37.0876,36.9857,37.069,140279.0
2022-08-11 10:50:00,40.05,40.07,40.03,40.05,34705.0,37.069,37.0876,37.0505,37.069,34705.0
2022-08-11 10:55:00,40.05,40.05,39.9,39.91,31882.0,37.069,37.069,36.9302,36.9395,31882.0
2022-08-11 11:00:00,39.9,39.95,39.87,39.93,48407.0,36.9302,36.9765,36.9024,36.958,48407.0
2022-08-11 11:05:00,39.92,39.95,39.86,39.95,49408.0,36.9487,36.9765,36.8932,36.9765,49408.0
2022-08-11 11:10:00,39.94,39.96,39.92,39.93,38812.0,36.9672,36.9857,36.9487,36.958,38812.0
2022-08-11 11:15:00,39.93,39.94,39.89,39.89,30698.0,36.958,36.9672,36.9209,36.9209,30698.0
2022-08-11 11:20:00,39.89,39.93,39.88,39.93,27396.0,36.9209,36.958,36.9117,36.958,27396.0
2022-08-11 11:25:00,39.93,39.93,39.91,39.91,18771.0,36.958,36.958,36.9395,36.9395,18771.0
2022-08-11 11:30:00,39.91,39.91,39.82,39.83,30645.0,36.9395,36.9395,36.8562,36.8654,30645.0
2022-08-11 11:35:00,39.82,39.85,39.77,39.84,29805.0,36.8562,36.8839,36.8099,36.8747,29805.0
2022-08-11 11:40:00,39.84,39.84,39.76,39.77,18819.0,36.8747,36.8747,36.8006,36.8099,18819.0
2022-08-11 11:45:00,39.77,39.8,39.76,39.8,33796.0,36.8099,36.8376,36.8006,36.8376,33796.0
2022-08-11 11:50:00,39.79,39.85,39.78,39.84,29525.0,36.8284,36.8839,36.8191,36.8747,29525.0
2022-08-11 11:55:00,39.84,39.86,39.77,39.79,19324.0,36.8747,36.8932,36.8099,36.8284,19324.0
2022-08-11 12:00:00,39.79,39.8,39.72,39.73,36215.0,36.8284,36.8376,36.7636,36.7729,36215.0
2022-08-11 12:05:00,39.74,39.8,39.74,39.76,27804.0,36.7821,36.8376,36.7821,36.8006,27804.0
2022-08-11 12:10:00,39.76,39.77,39.72,39.72,54408.0,36.8006,36.8099,36.7636,36.7636,54408.0
2022-08-11 12:15:00,39.72,39.76,39.7,39.71,63271.0,36.7636,36.8006,36.7451,36.7543,63271.0
2022-08-11 12:20:00,39.71,39.75,39.69,39.71,89174.0,36.7543,36.7914,36.7358,36.7543,89174.0
2022-08-11 12:25:00,39.71,39.72,39.66,39.7,80472.0,36.7543,36.7636,36.7081,36.7451,80472.0
2022-08-11 12:30:00,39.7,39.72,39.68,39.7,67696.0,36.7451,36.7636,36.7266,36.7451,67696.0
2022-08-11 12:35:00,39.71,39.73,39.69,39.69,65488.0,36.7543,36.7729,36.7358,36.7358,65488.0
2022-08-11 12:40:00,39.69,39.7,39.65,39.66,46663.0,36.7358,36.7451,36.6988,36.7081,46663.0
2022-08-11 12:45:00,39.65,39.69,39.64,39.65,41307.0,36.6988,36.7358,36.6896,36.6988,41307.0
2022-08-11 12:50:00,39.65,39.66,39.61,39.62,50060.0,36.6988,36.7081,36.6618,36.671,50060.0
2022-08-11 12:55:00,39.63,39.64,39.6,39.61,34993.0,36.6803,36.6896,36.6525,36.6618,34993.0
2022-08-11 13:00:00,39.6,39.63,39.57,39.6,45948.0,36.6525,36.6803,36.6248,36.6525,45948.0
2022-08-11 13:05:00,39.61,39.63,39.59,39.6,36004.0,36.6618,36.6803,36.6433,36.6525,36004.0
2022-08-11 13:10:00,39.6,39.67,39.6,39.63,34324.0,36.6525,36.7173,36.6525,36.6803,34324.0
2022-08-11 13:15:00,39.63,39.68,39.62,39.67,31145.0,36.6803,36.7266,36.671,36.7173,31145.0
2022-08-11 13:20:00,39.68,39.68,39.62,39.63,33540.0,36.7266,36.7266,36.671,36.6803,33540.0
2022-08-11 13:25:00,39.63,39.63,39.57,39.57,22545.0,36.6803,36.6803,36.6248,36.6248,22545.0
2022-08-11 13:30:00,39.57,39.59,39.53,39.55,45714.0,36.6248,36.6433,36.5877,36.6063,45714.0
2022-08-11 13:35:00,39.55,39.58,39.52,39.52,28541.0,36.6063,36.634,36.5785,36.5785,28541.0
2022-08-11 13:40:00,39.52,39.54,39.5,39.51,20730.0,36.5785,36.597,36.56,36.5692,20730.0
2022-08-11 13:45:00,39.5,39.53,39.47,39.52,48581.0,36.56,36.5877,36.5322,36.5785,48581.0
2022-08-11 13:50:00,39.52,39.52,39.48,39.48,20838.0,36.5785,36.5785,36.5415,36.5415,20838.0
2022-08-11 13:55:00,39.48,39.5,39.47,39.5,26469.0,36.5415,36.56,36.5322,36.56,26469.0
2022-08-11 14:00:00,39.5,39.51,39.43,39.44,48539.0,36.56,36.5692,36.4952,36.5044,48539.0
2022-08-11 14:05:00,39.44,39.45,39.4,39.41,45163.0,36.5044,36.5137,36.4674,36.4767,45163.0
2022-08-11 14:10:00,39.41,39.42,39.31,39.33,83124.0,36.4767,36.4859,36.3841,36.4026,83124.0
2022-08-11 14:15:00,39.33,39.39,39.33,39.34,63803.0,36.4026,36.4582,36.4026,36.4119,63803.0
2022-08-11 14:20:00,39.34,39.34,39.3,39.31,53952.0,36.4119,36.4119,36.3749,36.3841,53952.0
2022-08-11 14:25:00,39.31,39.32,39.25,39.27,82845.0,36.3841,36.3934,36.3286,36.3471,82845.0
2022-08-11 14:30:00,39.27,39.29,39.21,39.23,67632.0,36.3471,36.3656,36.2916,36.3101,67632.0
2022-08-11 14:35:00,39.22,39.23,39.19,39.2,57418.0,36.3008,36.3101,36.2731,36.2823,57418.0
2022-08-11 14:40:00,39.2,39.24,39.19,39.2,75045.0,36.2823,36.3193,36.2731,36.2823,75045.0
2022-08-11 14:45:00,39.2,39.23,39.19,39.21,82219.0,36.2823,36.3101,36.2731,36.2916,82219.0
2022-08-11 14:50:00,39.21,39.22,39.15,39.16,61598.0,36.2916,36.3008,36.236,36.2453,61598.0
2022-08-11 14:55:00,39.17,39.2,39.16,39.2,69328.0,36.2545,36.2823,36.2453,36.2823,69328.0
2022-08-11 15:00:00,39.19,39.22,39.18,39.2,53635.0,36.2731,36.3008,36.2638,36.2823,53635.0
2022-08-11 15:05:00,39.19,39.19,39.1,39.13,69344.0,36.2731,36.2731,36.1897,36.2175,69344.0
2022-08-11 15:10:00,39.13,39.14,39.07,39.14,96365.0,36.2175,36.2268,36.162,36.2268,96365.0
2022-08-11 15:15:00,39.13,39.14,39.1,39.14,50539.0,36.2175,36.2268,36.1897,36.2268,50539.0
2022-08-11 15:20:00,39.14,39.14,39.07,39.09,81306.0,36.2268,36.2268,36.162,36.1805,81306.0
2022-08-11 15:25:00,39.09,39.1,39.08,39.08,51132.0,36.1805,36.1897,36.1712,36.1712,51132.0
2022-08-11 15:30:00,39.09,39.1,39.04,39.09,77796.0,36.1805,36.1897,36.1342,36.1805,77796.0
2022-08-11 15:35:00,39.09,39.1,39.05,39.05,61420.0,36.1805,36.1897,36.1435,36.1435,61420.0
2022-08-11 15:40:00,39.05,39.07,39.04,39.05,79319.0,36.1435,36.162,36.1342,36.1435,79319.0
2022-08-11 15:45:00,39.05,39.06,39.0,39.02,126463.0,36.1435,36.1527,36.0972,36.1157,126463.0
2022-08-11 15:50:00,39.02,39.03,38.99,38.99,245426.0,36.1157,36.125,36.0879,36.0879,245426.0
2022-08-11 15:55:00,38.99,39.03,38.98,39.02,506162.0,36.0879,36.125,36.0787,36.1157,506162.0
2022-08-12 09:30:00,39.12,39.22,39.08,39.16,112784.0,36.2083,36.3008,36.1712,36.2453,112784.0
2022-08-12 09:35:00,39.18,39.25,39.15,39.21,85202.0,36.2638,36.3286,36.236,36.2916,85202.0
2022-08-12 09:40:00,39.22,39.32,39.18,39.2,156344.0,36.3008,36.3934,36.2638,36.2823,156344.0
2022-08-12 09:45:00,39.21,39.24,39.17,39.23,73580.0,36.2916,36.3193,36.2545,36.3101,73580.0
2022-08-12 09:50:00,39.24,39.29,39.2,39.21,113083.0,36.3193,36.3656,36.2823,36.2916,113083.0
2022-08-12 09:55:00,39.21,39.28,39.18,39.28,42093.0,36.2916,36.3564,36.2638,36.3564,42093.0
2022-08-12 10:00:00,39.26,39.26,39.11,39.23,107361.0,36.3378,36.3378,36.199,36.3101,107361.0
2022-08-12 10:05:00,39.23,39.25,39.15,39.22,92130.0,36.3101,36.3286,36.236,36.3008,92130.0
2022-08-12 10:10:00,39.23,39.27,39.16,39.16,98150.0,36.3101,36.3471,36.2453,36.2453,98150.0
2022-08-12 10:15:00,39.16,39.2,39.09,39.2,44835.0,36.2453,36.2823,36.1805,36.2823,44835.0
2022-08-12 10:20:00,39.2,39.29,39.19,39.25,100404.0,36.2823,36.3656,36.2731,36.3286,100404.0
2022-08-12 10:25:00,39.26,39.31,39.2,39.3,62524.0,36.3378,36.3841,36.2823,36.3749,62524.0
2022-08-12 10:30:00,39.31,39.32,39.23,39.25,95178.0,36.3841,36.3934,36.3101,36.3286,95178.0
2022-08-12 10:35:00,39.25,39.27,39.2,39.23,83008.0,36.3286,36.3471,36.2823,36.3101,83008.0
2022-08-12 10:40:00,39.24,39.33,39.23,39.31,105752.0,36.3193,36.4026,36.3101,36.3841,105752.0
2022-08-12 10:45:00,39.3,39.31,39.24,39.28,50918.0,36.3749,36.3841,36.3193,36.3564,50918.0
2022-08-12 10:50:00,39.28,39.33,39.27,39.31,88112.0,36.3564,36.4026,36.3471,36.3841,88112.0
2022-08-12 10:55:00,39.3,39.3,39.22,39.24,266788.0,36.3749,36.3749,36.3008,36.3193,266788.0
2022-08-12 11:00:00,39.25,39.29,39.2,39.27,113524.0,36.3286,36.3656,36.2823,36.3471,113524.0
2022-08-12 11:05:00,39.27,39.27,39.21,39.21,25171.0,36.3471,36.3471,36.2916,36.2916,25171.0
2022-08-12 11:10:00,39.22,39.26,39.21,39.23,48718.0,36.3008,36.3378,36.2916,36.3101,48718.0
2022-08-12 11:15:00,39.23,39.27,39.2,39.23,40389.0,36.3101,36.3471,36.2823,36.3101,40389.0
2022-08-12 11:20:00,39.24,39.26,39.21,39.22,25230.0,36.3193,36.3378,36.2916,36.3008,25230.0
2022-08-12 11:25:00,39.22,39.23,39.18,39.18,35542.0,36.3008,36.3101,36.2638,36.2638,35542.0
2022-08-12 11:30:00,39.19,39.21,39.14,39.15,34957.0,36.2731,36.2916,36.2268,36.236,34957.0
2022-08-12 11:35:00,39.16,39.23,39.15,39.22,43742.0,36.2453,36.3101,36.236,36.3008,43742.0
2022-08-12 11:40:00,39.22,39.23,39.17,39.21,22650.0,36.3008,36.3101,36.2545,36.2916,22650.0
2022-08-12 11:45:00,39.21,39.22,39.19,39.22,23527.0,36.2916,36.3008,36.2731,36.3008,23527.0
2022-08-12 11:50:00,39.22,39.24,39.19,39.23,29152.0,36.3008,36.3193,36.2731,36.3101,29152.0
2022-08-12 11:55:00,39.24,39.25,39.22,39.22,28975.0,36.3193,36.3286,36.3008,36.3008,28975.0
2022-08-12 12:00:00,39.22,39.22,39.18,39.19,31000.0,36.3008,36.3008,36.2638,36.2731,31000.0
2022-08-12 12:05:00,39.2,39.23,39.19,39.23,18565.0,36.2823,36.3101,36.2731,36.3101,18565.0
2022-08-12 12:10:00,39.23,39.25,39.21,39.23,22623.0,36.3101,36.3286,36.2916,36.3101,22623.0
2022-08-12 12:15:00,39.24,39.27,39.23,39.24,27555.0,36.3193,36.3471,36.3101,36.3193,27555.0
2022-08-12 12:20:00,39.24,39.27,39.23,39.23,18060.0,36.3193,36.3471,36.3101,36.3101,18060.0
2022-08-12 12:25:00,39.23,39.24,39.2,39.21,21343.0,36.3101,36.3193,36.2823,36.2916,21343.0
2022-08-12 12:30:00,39.21,39.21,39.18,39.21,25257.0,36.2916,36.2916,36.2638,36.2916,25257.0
2022-08-12 12:35:00,39.21,39.26,39.21,39.25,18734.0,36.2916,36.3378,36.2916,36.3286,18734.0
2022-08-12 12:40:00,39.24,39.25,39.21,39.23,25997.0,36.3193,36.3286,36.2916,36.3101,25997.0
2022-08-12 12:45:00,39.24,39.26,39.22,39.26,19520.0,36.3193,36.3378,36.3008,36.3378,19520.0
2022-08-12 12:50:00,39.26,39.28,39.26,39.27,14215.0,36.3378,36.3564,36.3378,36.3471,14215.0
2022-08-12 12:55:00,39.27,39.27,39.23,39.24,32508.0,36.3471,36.3471,36.3101,36.3193,32508.0
2022-08-12 13:00:00,39.23,39.24,39.21,39.22,16915.0,36.3101,36.3193,36.2916,36.3008,16915.0
2022-08-12 13:05:00,39.21,39.27,39.21,39.26,44394.0,36.2916,36.3471,36.2916,36.3378,44394.0
2022-08-12 13:10:00,39.26,39.26,39.19,39.2,22829.0,36.3378,36.3378,36.2731,36.2823,22829.0
2022-08-12 13:15:00,39.2,39.23,39.2,39.23,19649.0,36.2823,36.3101,36.2823,36.3101,19649.0
2022-08-12 13:20:00,39.22,39.24,39.2,39.24,25460.0,36.3008,36.3193,36.2823,36.3193,25460.0
2022-08-12 13:25:00,39.24,39.26,39.23,39.25,13356.0,36.3193,36.3378,36.3101,36.3286,13356.0
2022-08-12 13:30:00,39.25,39.26,39.22,39.24,32419.0,36.3286,36.3378,36.3008,36.3193,32419.0
2022-08-12 13:35:00,39.25,39.26,39.19,39.2,34753.0,36.3286,36.3378,36.2731,36.2823,34753.0
2022-08-12 13:40:00,39.19,39.23,39.18,39.21,29486.0,36.2731,36.3101,36.2638,36.2916,29486.0
2022-08-12 13:45:00,39.21,39.22,39.19,39.19,18350.0,36.2916,36.3008,36.2731,36.2731,18350.0
2022-08-12 13:50:00,39.19,39.2,39.17,39.2,24204.0,36.2731,36.2823,36.2545,36.2823,24204.0
2022-08-12 13:55:00,39.2,39.2,39.18,39.18,16744.0,36.2823,36.2823,36.2638,36.2638,16744.0
2022-08-12 14:00:00,39.19,39.2,39.15,39.16,38918.0,36.2731,36.2823,36.236,36.2453,38918.0
2022-08-12 14:05:00,39.16,39.18,39.15,39.18,72242.0,36.2453,36.2638,36.236,36.2638,72242.0
2022-08-12 14:10:00,39.18,39.18,39.15,39.16,41137.0,36.2638,36.2638,36.236,36.2453,41137.0
2022-08-12 14:15:00,39.17,39.21,39.15,39.2,26399.0,36.2545,36.2916,36.236,36.2823,26399.0
2022-08-12 14:20:00,39.2,39.21,39.18,39.2,29640.0,36.2823,36.2916,36.2638,36.2823,29640.0
2022-08-12 14:25:00,39.2,39.23,39.19,39.22,31181.0,36.2823,36.3101,36.2731,36.3008,31181.0
2022-08-12 14:30:00,39.22,39.25,39.21,39.25,19688.0,36.3008,36.3286,36.2916,36.3286,19688.0
2022-08-12 14:35:00,39.24,39.24,39.19,39.2,31784.0,36.3193,36.3193,36.2731,36.2823,31784.0
2022-08-12 14:40:00,39.2,39.22,39.19,39.22,15077.0,36.2823,36.3008,36.2731,36.3008,15077.0
2022-08-12 14:45:00,39.22,39.22,39.17,39.17,29202.0,36.3008,36.3008,36.2545,36.2545,29202.0
2022-08-12 14:50:00,39.18,39.2,39.17,39.2,22856.0,36.2638,36.2823,36.2545,36.2823,22856.0
2022-08-12 14:55:00,39.2,39.25,39.19,39.23,31624.0,36.2823,36.3286,36.2731,36.3101,31624.0
2022-08-12 15:00:00,39.23,39.3,39.22,39.3,41215.0,36.3101,36.3749,36.3008,36.3749,41215.0
2022-08-12 15:05:00,39.3,39.31,39.28,39.3,37657.0,36.3749,36.3841,36.3564,36.3749,37657.0
2022-08-12 15:10:00,39.3,39.32,39.28,39.29,49002.0,36.3749,36.3934,36.3564,36.3656,49002.0
2022-08-12 15:15:00,39.29,39.31,39.27,39.29,36165.0,36.3656,36.3841,36.3471,36.3656,36165.0
2022-08-12 15:20:00,39.29,39.29,39.23,39.25,42570.0,36.3656,36.3656,36.3101,36.3286,42570.0
2022-08-12 15:25:00,39.25,39.29,39.24,39.27,38940.0,36.3286,36.3656,36.3193,36.3471,38940.0
2022-08-12 15:30:00,39.28,39.31,39.26,39.28,83367.0,36.3564,36.3841,36.3378,36.3564,83367.0
2022-08-12 15:35:00,39.28,39.3,39.27,39.29,66078.0,36.3564,36.3749,36.3471,36.3656,66078.0
2022-08-12 15:40:00,39.28,39.32,39.27,39.31,69785.0,36.3564,36.3934,36.3471,36.3841,69785.0
2022-08-12 15:45:00,39.31,39.32,39.28,39.3,105984.0,36.3841,36.3934,36.3564,36.3749,105984.0
2022-08-12 15:50:00,39.29,39.31,39.26,39.26,211416.0,36.3656,36.3841,36.3378,36.3378,211416.0
2022-08-12 15:55:00,39.27,39.3,39.26,39.29,498510.0,36.3471,36.3749,36.3378,36.3656,498510.0
2022-08-15 09:30:00,39.25,39.42,39.23,39.27,70628.0,36.3286,36.4859,36.3101,36.3471,70628.0
2022-08-15 09:35:00,39.26,39.33,39.24,39.3,90646.0,36.3378,36.4026,36.3193,36.3749,90646.0
2022-08-15 09:40:00,39.3,39.47,39.28,39.46,68828.0,36.3749,36.5322,36.3564,36.523,68828.0
2022-08-15 09:45:00,39.47,39.56,39.46,39.55,19623.0,36.5322,36.6155,36.523,36.6063,19623.0
2022-08-15 09:50:00,39.55,39.59,39.51,39.56,43849.0,36.6063,36.6433,36.5692,36.6155,43849.0
2022-08-15 09:55:00,39.57,39.63,39.54,39.61,30025.0,36.6248,36.6803,36.597,36.6618,30025.0
2022-08-15 10:00:00,39.62,39.79,39.58,39.76,119223.0,36.671,36.8284,36.634,36.8006,119223.0
2022-08-15 10:05:00,39.75,39.86,39.74,39.84,71617.0,36.7914,36.8932,36.7821,36.8747,71617.0
2022-08-15 10:10:00,39.84,39.87,39.78,39.8,124208.0,36.8747,36.9024,36.8191,36.8376,124208.0
2022-08-15 10:15:00,39.8,39.94,39.79,39.9,96262.0,36.8376,36.9672,36.8284,36.9302,96262.0
2022-08-15 10:20:00,39.9,39.95,39.87,39.93,65419.0,36.9302,36.9765,36.9024,36.958,65419.0
2022-08-15 10:25:00,39.93,39.95,39.83,39.85,169917.0,36.958,36.9765,36.8654,36.8839,169917.0
2022-08-15 10:30:00,39.85,39.85,39.73,39.73,30380.0,36.8839,36.8839,36.7729,36.7729,30380.0
2022-08-15 10:35:00,39.73,39.8,39.73,39.77,115370.0,36.7729,36.8376,36.7729,36.8099,115370.0
2022-08-15 10:40:00,39.77,39.8,39.73,39.76,30692.0,36.8099,36.8376,36.7729,36.8006,30692.0
2022-08-15 10:45:00,39.76,39.79,39.74,39.77,56834.0,36.8006,36.8284,36.7821,36.8099,56834.0
2022-08-15 10:50:00,39.77,39.79,39.74,39.76,18748.0,36.8099,36.8284,36.7821,36.8006,18748.0
2022-08-15 10:55:00,39.76,39.78,39.74,39.75,44044.0,36.8006,36.8191,36.7821,36.7914,44044.0
2022-08-15 11:00:00,39.76,39.79,39.74,39.76,78944.0,36.8006,36.8284,36.7821,36.8006,78944.0
2022-08-15 11:05:00,39.76,39.8,39.75,39.79,46359.0,36.8006,36.8376,36.7914,36.8284,46359.0
2022-08-15 11:10:00,39.79,39.79,39.75,39.76,27556.0,36.8284,36.8284,36.7914,36.8006,27556.0
2022-08-15 11:15:00,39.76,39.8,39.75,39.79,8313.0,36.8006,36.8376,36.7914,36.8284,8313.0
2022-08-15 11:20:00,39.78,39.79,39.75,39.75,25550.0,36.8191,36.8284,36.7914,36.7914,25550.0
2022-08-15 11:25:00,39.74,39.81,39.73,39.79,93611.0,36.7821,36.8469,36.7729,36.8284,93611.0
2022-08-15 11:30:00,39.79,39.82,39.75,39.81,85764.0,36.8284,36.8562,36.7914,36.8469,85764.0
2022-08-15 11:35:00,39.81,39.85,39.81,39.84,11842.0,36.8469,36.8839,36.8469,36.8747,11842.0
2022-08-15 11:40:00,39.84,39.9,39.83,39.87,24901.0,36.8747,36.9302,36.8654,36.9024,24901.0
2022-08-15 11:45:00,39.88,39.94,39.86,39.94,47283.0,36.9117,36.9672,36.8932,36.9672,47283.0
2022-08-15 11:50:00,39.95,39.96,39.91,39.91,19866.0,36.9765,36.9857,36.9395,36.9395,19866.0
2022-08-15 11:55:00,39.91,39.93,39.91,39.93,14105.0,36.9395,36.958,36.9395,36.958,14105.0
2022-08-15 12:00:00,39.94,39.94,39.88,39.9,21897.0,36.9672,36.9672,36.9117,36.9302,21897.0
2022-08-15 12:05:00,39.89,39.89,39.84,39.85,12695.0,36.9209,36.9209,36.8747,36.8839,12695.0
2022-08-15 12:10:00,39.86,39.9,39.84,39.89,27360.0,36.8932,36.9302,36.8747,36.9209,27360.0
2022-08-15 12:15:00,39.89,39.89,39.85,39.86,13997.0,36.9209,36.9209,36.8839,36.8932,13997.0
2022-08-15 12:20:00,39.85,39.9,39.83,39.9,22206.0,36.8839,36.9302,36.8654,36.9302,22206.0
2022-08-15 12:25:00,39.89,39.94,39.88,39.94,17093.0,36.9209,36.9672,36.9117,36.9672,17093.0
2022-08-15 12:30:00,39.94,39.95,39.91,39.94,45322.0,36.9672,36.9765,36.9395,36.9672,45322.0
2022-08-15 12:35:00,39.94,39.97,39.93,39.96,17507.0,36.9672,36.995,36.958,36.9857,17507.0
2022-08-15 12:40:00,39.96,39.97,39.92,39.92,16446.0,36.9857,36.995,36.9487,36.9487,16446.0
2022-08-15 12:45:00,39.91,39.91,39.87,39.88,23215.0,36.9395,36.9395,36.9024,36.9117,23215.0
2022-08-15 12:50:00,39.87,39.91,39.87,39.91,21642.0,36.9024,36.9395,36.9024,36.9395,21642.0
2022-08-15 12:55:00,39.91,39.95,39.89,39.9,52243.0,36.9395,36.9765,36.9209,36.9302,52243.0
2022-08-15 13:00:00,39.9,39.9,39.82,39.83,15682.0,36.9302,36.9302,36.8562,36.8654,15682.0
2022-08-15 13:05:00,39.83,39.89,39.81,39.88,21886.0,36.8654,36.9209,36.8469,36.9117,21886.0
2022-08-15 13:10:00,39.89,39.89,39.83,39.83,15277.0,36.9209,36.9209,36.8654,36.8654,15277.0
2022-08-15 13:15:00,39.84,39.85,39.82,39.84,18994.0,36.8747,36.8839,36.8562,36.8747,18994.0
2022-08-15 13:20:00,39.83,39.86,39.82,39.86,12554.0,36.8654,36.8932,36.8562,36.8932,12554.0
2022-08-15 13:25:00,39.85,39.86,39.83,39.84,16674.0,36.8839,36.8932,36.8654,36.8747,16674.0
2022-08-15 13:30:00,39.85,39.86,39.81,39.85,19141.0,36.8839,36.8932,36.8469,36.8839,19141.0
2022-08-15 13:35:00,39.85,39.88,39.83,39.84,48738.0,36.8839,36.9117,36.8654,36.8747,48738.0
2022-08-15 13:40:00,39.84,39.84,39.77,39.81,53245.0,36.8747,36.8747,36.8099,36.8469,53245.0
2022-08-15 13:45:00,39.81,39.88,39.8,39.86,78300.0,36.8469,36.9117,36.8376,36.8932,78300.0
2022-08-15 13:50:00,39.86,39.88,39.82,39.83,73539.0,36.8932,36.9117,36.8562,36.8654,73539.0
2022-08-15 13:55:00,39.84,39.86,39.83,39.84,19959.0,36.8747,36.8932,36.8654,36.8747,19959.0
2022-08-15 14:00:00,39.83,39.87,39.82,39.87,38992.0,36.8654,36.9024,36.8562,36.9024,38992.0
2022-08-15 14:05:00,39.86,39.89,39.85,39.88,18189.0,36.8932,36.9209,36.8839,36.9117,18189.0
2022-08-15 14:10:00,39.88,39.91,39.87,39.91,23011.0,36.9117,36.9395,36.9024,36.9395,23011.0
2022-08-15 14:15:00,39.91,39.92,39.87,39.9,25945.0,36.9395,36.9487,36.9024,36.9302,25945.0
2022-08-15 14:20:00,39.9,39.92,39.87,39.88,27439.0,36.9302,36.9487,36.9024,36.9117,27439.0
2022-08-15 14:25:00,39.88,39.89,39.87,39.88,14500.0,36.9117,36.9209,36.9024,36.9117,14500.0
2022-08-15 14:30:00,39.88,39.9,39.88,39.9,17613.0,36.9117,36.9302,36.9117,36.9302,17613.0
2022-08-15 14:35:00,39.89,39.9,39.88,39.9,13384.0,36.9209,36.9302,36.9117,36.9302,13384.0
2022-08-15 14:40:00,39.9,39.9,39.86,39.87,14671.0,36.9302,36.9302,36.8932,36.9024,14671.0
2022-08-15 14:45:00,39.87,39.89,39.86,39.89,10036.0,36.9024,36.9209,36.8932,36.9209,10036.0
2022-08-15 14:50:00,39.89,39.91,39.88,39.91,31170.0,36.9209,36.9395,36.9117,36.9395,31170.0
2022-08-15 14:55:00,39.91,39.92,39.9,39.91,17408.0,36.9395,36.9487,36.9302,36.9395,17408.0
2022-08-15 15:00:00,39.91,39.92,39.86,39.86,24801.0,36.9395,36.9487,36.8932,36.8932,24801.0
2022-08-15 15:05:00,39.86,39.87,39.83,39.84,22013.0,36.8932,36.9024,36.8654,36.8747,22013.0
2022-08-15 15:10:00,39.84,39.87,39.82,39.83,29878.0,36.8747,36.9024,36.8562,36.8654,29878.0
2022-08-15 15:15:00,39.83,39.86,39.83,39.84,22904.0,36.8654,36.8932,36.8654,36.8747,22904.0
2022-08-15 15:20:00,39.84,39.88,39.84,39.88,20688.0,36.8747,36.9117,36.8747,36.9117,20688.0
2022-08-15 15:25:00,39.88,39.91,39.85,39.9,99242.0,36.9117,36.9395,36.8839,36.9302,99242.0
2022-08-15 15:30:00,39.9,39.92,39.88,39.91,127351.0,36.9302,36.9487,36.9117,36.9395,127351.0
2022-08-15 15:35:00,39.91,39.95,39.9,39.95,81661.0,36.9395,36.9765,36.9302,36.9765,81661.0
2022-08-15 15:40:00,39.95,39.96,39.94,39.96,62461.0,36.9765,36.9857,36.9672,36.9857,62461.0
2022-08-15 15:45:00,39.96,39.98,39.93,39.97,105746.0,36.9857,37.0043,36.958,36.995,105746.0
2022-08-15 15:50:00,39.97,40.01,39.88,39.89,294866.0,36.995,37.032,36.9117,36.9209,294866.0
2022-08-15 15:55:00,39.89,39.97,39.89,39.95,374829.0,36.9209,36.995,36.9209,36.9765,374829.0
2022-08-16 09:30:00,39.98,40.03,39.92,40.02,119944.0,37.0043,37.0505,36.9487,37.0413,119944.0
2022-08-16 09:35:00,40.03,40.04,39.93,39.98,118824.0,37.0505,37.0598,36.958,37.0043,118824.0
2022-08-16 09:40:00,39.98,40.05,39.92,39.99,173488.0,37.0043,37.069,36.9487,37.0135,173488.0
2022-08-16 09:45:00,40.0,40.04,39.94,40.04,147368.0,37.0228,37.0598,36.9672,37.0598,147368.0
2022-08-16 09:50:00,40.03,40.07,40.0,40.02,64501.0,37.0505,37.0876,37.0228,37.0413,64501.0
2022-08-16 09:55:00,40.02,40.09,40.0,40.08,136810.0,37.0413,37.1061,37.0228,37.0968,136810.0
2022-08-16 10:00:00,40.08,40.18,40.06,40.15,94423.0,37.0968,37.1894,37.0783,37.1616,94423.0
2022-08-16 10:05:00,40.15,40.24,40.09,40.09,113138.0,37.1616,37.2449,37.1061,37.1061,113138.0
2022-08-16 10:10:00,40.08,40.23,40.07,40.21,254184.0,37.0968,37.2356,37.0876,37.2171,254184.0
2022-08-16 10:15:00,40.21,40.25,40.19,40.23,107602.0,37.2171,37.2542,37.1986,37.2356,107602.0
2022-08-16 10:20:00,40.24,40.34,40.23,40.32,179471.0,37.2449,37.3375,37.2356,37.3189,179471.0
2022-08-16 10:25:00,40.32,40.41,40.31,40.36,156173.0,37.3189,37.4022,37.3097,37.356,156173.0
2022-08-16 10:30:00,40.36,40.45,40.36,40.38,158719.0,37.356,37.4393,37.356,37.3745,158719.0
2022-08-16 10:35:00,40.38,40.44,40.37,40.43,66296.0,37.3745,37.43,37.3652,37.4208,66296.0
2022-08-16 10:40:00,40.43,40.43,40.25,40.25,168916.0,37.4208,37.4208,37.2542,37.2542,168916.0
2022-08-16 10:45:00,40.25,40.25,40.13,40.2,76190.0,37.2542,37.2542,37.1431,37.2079,76190.0
2022-08-16 10:50:00,40.2,40.21,40.14,40.15,70462.0,37.2079,37.2171,37.1523,37.1616,70462.0
2022-08-16 10:55:00,40.16,40.19,40.12,40.16,70623.0,37.1709,37.1986,37.1338,37.1709,70623.0
2022-08-16 11:00:00,40.16,40.16,40.09,40.12,66029.0,37.1709,37.1709,37.1061,37.1338,66029.0
2022-08-16 11:05:00,40.12,40.12,40.04,40.05,59814.0,37.1338,37.1338,37.0598,37.069,59814.0
2022-08-16 11:10:00,40.06,40.12,40.05,40.12,103450.0,37.0783,37.1338,37.069,37.1338,103450.0
2022-08-16 11:15:00,40.13,40.17,40.1,40.15,137240.0,37.1431,37.1801,37.1153,37.1616,137240.0
2022-08-16 11:20:00,40.15,40.19,40.12,40.13,23949.0,37.1616,37.1986,37.1338,37.1431,23949.0
2022-08-16 11:25:00,40.12,40.16,40.07,40.15,53285.0,37.1338,37.1709,37.0876,37.1616,53285.0
2022-08-16 11:30:00,40.15,40.15,40.08,40.1,54428.0,37.1616,37.1616,37.0968,37.1153,54428.0
2022-08-16 11:35:00,40.1,40.11,40.05,40.08,17438.0,37.1153,37.1246,37.069,37.0968,17438.0
2022-08-16 11:40:00,40.08,40.08,40.02,40.02,19815.0,37.0968,37.0968,37.0413,37.0413,19815.0
2022-08-16 11:45:00,40.02,40.05,40.0,40.04,26236.0,37.0413,37.069,37.0228,37.0598,26236.0
2022-08-16 11:50:00,40.04,40.07,40.02,40.05,41231.0,37.0598,37.0876,37.0413,37.069,41231.0
2022-08-16 11:55:00,40.05,40.06,40.03,40.03,15253.0,37.069,37.0783,37.0505,37.0505,15253.0
2022-08-16 12:00:00,40.03,40.06,40.01,40.05,34577.0,37.0505,37.0783,37.032,37.069,34577.0
2022-08-16 12:05:00,40.05,40.1,40.05,40.09,22851.0,37.069,37.1153,37.069,37.1061,22851.0
2022-08-16 12:10:00,40.1,40.14,40.07,40.13,33000.0,37.1153,37.1523,37.0876,37.1431,33000.0
2022-08-16 12:15:00,40.12,40.12,40.06,40.06,19971.0,37.1338,37.1338,37.0783,37.0783,19971.0
2022-08-16 12:20:00,40.06,40.11,40.05,40.09,39963.0,37.0783,37.1246,37.069,37.1061,39963.0
2022-08-16 12:25:00,40.09,40.11,40.07,40.08,20858.0,37.1061,37.1246,37.0876,37.0968,20858.0
2022-08-16 12:30:00,40.07,40.08,40.05,40.08,24618.0,37.0876,37.0968,37.069,37.0968,24618.0
2022-08-16 12:35:00,40.09,40.1,40.07,40.07,17658.0,37.1061,37.1153,37.0876,37.0876,17658.0
2022-08-16 12:40:00,40.07,40.07,40.04,40.06,42074.0,37.0876,37.0876,37.0598,37.0783,42074.0
2022-08-16 12:45:00,40.05,40.09,40.03,40.03,35261.0,37.069,37.1061,37.0505,37.0505,35261.0
2022-08-16 12:50:00,40.03,40.05,40.03,40.05,27704.0,37.0505,37.069,37.0505,37.069,27704.0
2022-08-16 12:55:00,40.05,40.05,40.01,40.02,21128.0,37.069,37.069,37.032,37.0413,21128.0
2022-08-16 13:00:00,40.02,40.06,39.99,40.06,27003.0,37.0413,37.0783,37.0135,37.0783,27003.0
2022-08-16 13:05:00,40.07,40.08,40.04,40.08,22692.0,37.0876,37.0968,37.0598,37.0968,22692.0
2022-08-16 13:10:00,40.07,40.08,40.04,40.05,24825.0,37.0876,37.0968,37.0598,37.069,24825.0
2022-08-16 13:15:00,40.05,40.1,40.04,40.1,26123.0,37.069,37.1153,37.0598,37.1153,26123.0
2022-08-16 13:20:00,40.1,40.12,40.08,40.11,25890.0,37.1153,37.1338,37.0968,37.1246,25890.0
2022-08-16 13:25:00,40.11,40.11,40.06,40.09,40264.0,37.1246,37.1246,37.0783,37.1061,40264.0
2022-08-16 13:30:00,40.09,40.09,40.05,40.07,18180.0,37.1061,37.1061,37.069,37.0876,18180.0
2022-08-16 13:35:00,40.07,40.13,40.06,40.13,28161.0,37.0876,37.1431,37.0783,37.1431,28161.0
2022-08-16 13:40:00,40.13,40.15,40.1,40.13,27451.0,37.1431,37.1616,37.1153,37.1431,27451.0
2022-08-16 13:45:00,40.13,40.15,40.12,40.14,32025.0,37.1431,37.1616,37.1338,37.1523,32025.0
2022-08-16 13:50:00,40.15,40.15,40.11,40.12,23852.0,37.1616,37.1616,37.1246,37.1338,23852.0
2022-08-16 13:55:00,40.11,40.13,40.09,40.13,23911.0,37.1246,37.1431,37.1061,37.1431,23911.0
2022-08-16 14:00:00,40.13,40.16,40.12,40.16,37217.0,37.1431,37.1709,37.1338,37.1709,37217.0
2022-08-16 14:05:00,40.16,40.17,40.13,40.16,37622.0,37.1709,37.1801,37.1431,37.1709,37622.0
2022-08-16 14:10:00,40.16,40.19,40.15,40.16,26192.0,37.1709,37.1986,37.1616,37.1709,26192.0
2022-08-16 14:15:00,40.17,40.18,40.11,40.12,29600.0,37.1801,37.1894,37.1246,37.1338,29600.0
2022-08-16 14:20:00,40.12,40.16,40.11,40.15,25725.0,37.1338,37.1709,37.1246,37.1616,25725.0
2022-08-16 14:25:00,40.16,40.18,40.13,40.14,37622.0,37.1709,37.1894,37.1431,37.1523,37622.0
2022-08-16 14:30:00,40.15,40.16,40.1,40.11,48006.0,37.1616,37.1709,37.1153,37.1246,48006.0
2022-08-16 14:35:00,40.1,40.11,40.05,40.05,48896.0,37.1153,37.1246,37.069,37.069,48896.0
2022-08-16 14:40:00,40.05,40.08,40.01,40.07,42390.0,37.069,37.0968,37.032,37.0876,42390.0
2022-08-16 14:45:00,40.06,40.06,39.99,40.02,46113.0,37.0783,37.0783,37.0135,37.0413,46113.0
2022-08-16 14:50:00,40.02,40.04,39.99,40.02,23722.0,37.0413,37.0598,37.0135,37.0413,23722.0
2022-08-16 14:55:00,40.02,40.07,40.01,40.06,36053.0,37.0413,37.0876,37.032,37.0783,36053.0
2022-08-16 15:00:00,40.06,40.07,40.03,40.07,40136.0,37.0783,37.0876,37.0505,37.0876,40136.0
2022-08-16 15:05:00,40.07,40.09,40.06,40.08,40055.0,37.0876,37.1061,37.0783,37.0968,40055.0
2022-08-16 15:10:00,40.08,40.1,40.05,40.09,33314.0,37.0968,37.1153,37.069,37.1061,33314.0
2022-08-16 15:15:00,40.09,40.1,40.06,40.08,38192.0,37.1061,37.1153,37.0783,37.0968,38192.0
2022-08-16 15:20:00,40.08,40.12,40.07,40.12,31615.0,37.0968,37.1338,37.0876,37.1338,31615.0
2022-08-16 15:25:00,40.12,40.13,40.08,40.13,48671.0,37.1338,37.1431,37.0968,37.1431,48671.0
2022-08-16 15:30:00,40.13,40.14,40.11,40.14,60693.0,37.1431,37.1523,37.1246,37.1523,60693.0
2022-08-16 15:35:00,40.14,40.14,40.08,40.09,58035.0,37.1523,37.1523,37.0968,37.1061,58035.0
2022-08-16 15:40:00,40.09,40.1,40.07,40.08,46531.0,37.1061,37.1153,37.0876,37.0968,46531.0
2022-08-16 15:45:00,40.08,40.15,40.07,40.13,165777.0,37.0968,37.1616,37.0876,37.1431,165777.0
2022-08-16 15:50:00,40.13,40.14,40.09,40.09,277228.0,37.1431,37.1523,37.1061,37.1061,277228.0
2022-08-16 15:55:00,40.09,40.14,40.06,40.07,406524.0,37.1061,37.1523,37.0783,37.0876,406524.0
2022-08-17 09:30:00,40.09,40.21,40.04,40.16,125942.0,37.1061,37.2171,37.0598,37.1709,125942.0
2022-08-17 09:35:00,40.17,40.24,40.13,40.24,218219.0,37.1801,37.2449,37.1431,37.2449,218219.0
2022-08-17 09:40:00,40.25,40.36,40.22,40.36,89657.0,37.2542,37.356,37.2264,37.356,89657.0
2022-08-17 09:45:00,40.36,40.36,40.22,40.22,137921.0,37.356,37.356,37.2264,37.2264,137921.0
2022-08-17 09:50:00,40.2,40.28,40.19,40.21,108573.0,37.2079,37.2819,37.1986,37.2171,108573.0
2022-08-17 09:55:00,40.22,40.26,40.21,40.23,107827.0,37.2264,37.2634,37.2171,37.2356,107827.0
2022-08-17 10:00:00,40.23,40.26,40.22,40.24,58275.0,37.2356,37.2634,37.2264,37.2449,58275.0
2022-08-17 10:05:00,40.25,40.29,40.16,40.16,63756.0,37.2542,37.2912,37.1709,37.1709,63756.0
2022-08-17 10:10:00,40.16,40.16,40.06,40.15,53431.0,37.1709,37.1709,37.0783,37.1616,53431.0
2022-08-17 10:15:00,40.14,40.22,40.14,40.21,39364.0,37.1523,37.2264,37.1523,37.2171,39364.0
2022-08-17 10:20:00,40.21,40.21,40.1,40.12,39521.0,37.2171,37.2171,37.1153,37.1338,39521.0
2022-08-17 10:25:00,40.11,40.2,40.1,40.16,140996.0,37.1246,37.2079,37.1153,37.1709,140996.0
2022-08-17 10:30:00,40.16,40.2,40.13,40.2,24781.0,37.1709,37.2079,37.1431,37.2079,24781.0
2022-08-17 10:35:00,40.2,40.24,40.19,40.23,44238.0,37.2079,37.2449,37.1986,37.2356,44238.0
2022-08-17 10:40:00,40.23,40.25,40.2,40.23,44437.0,37.2356,37.2542,37.2079,37.2356,44437.0
2022-08-17 10:45:00,40.23,40.26,40.22,40.25,42261.0,37.2356,37.2634,37.2264,37.2542,42261.0
2022-08-17 10:50:00,40.25,40.26,40.17,40.18,53205.0,37.2542,37.2634,37.1801,37.1894,53205.0
2022-08-17 10:55:00,40.19,40.23,40.18,40.23,28927.0,37.1986,37.2356,37.1894,37.2356,28927.0
2022-08-17 11:00:00,40.23,40.25,40.21,40.23,77213.0,37.2356,37.2542,37.2171,37.2356,77213.0
2022-08-17 11:05:00,40.25,40.25,40.17,40.19,82341.0,37.2542,37.2542,37.1801,37.1986,82341.0
2022-08-17 11:10:00,40.2,40.22,40.18,40.21,58080.0,37.2079,37.2264,37.1894,37.2171,58080.0
2022-08-17 11:15:00,40.21,40.21,40.12,40.13,48090.0,37.2171,37.2171,37.1338,37.1431,48090.0
2022-08-17 11:20:00,40.14,40.17,40.11,40.14,41238.0,37.1523,37.1801,37.1246,37.1523,41238.0
2022-08-17 11:25:00,40.14,40.17,40.12,40.16,29669.0,37.1523,37.1801,37.1338,37.1709,29669.0
2022-08-17 11:30:00,40.16,40.18,40.12,40.15,18232.0,37.1709,37.1894,37.1338,37.1616,18232.0
2022-08-17 11:35:00,40.15,40.15,40.1,40.12,31396.0,37.1616,37.1616,37.1153,37.1338,31396.0
2022-08-17 11:40:00,40.12,40.12,40.02,40.02,59085.0,37.1338,37.1338,37.0413,37.0413,59085.0
2022-08-17 11:45:00,40.02,40.03,39.98,40.01,36490.0,37.0413,37.0505,37.0043,37.032,36490.0
2022-08-17 11:50:00,40.0,40.04,40.0,40.04,43765.0,37.0228,37.0598,37.0228,37.0598,43765.0
2022-08-17 11:55:00,40.04,40.04,39.98,39.98,52029.0,37.0598,37.0598,37.0043,37.0043,52029.0
2022-08-17 12:00:00,39.98,40.0,39.93,39.98,40362.0,37.0043,37.0228,36.958,37.0043,40362.0
2022-08-17 12:05:00,39.98,40.01,39.95,39.96,44161.0,37.0043,37.032,36.9765,36.9857,44161.0
2022-08-17 12:10:00,39.96,40.03,39.95,40.02,33114.0,36.9857,37.0505,36.9765,37.0413,33114.0
2022-08-17 12:15:00,40.03,40.04,39.98,40.0,44892.0,37.0505,37.0598,37.0043,37.0228,44892.0
2022-08-17 12:20:00,40.01,40.03,39.98,40.01,49490.0,37.032,37.0505,37.0043,37.032,49490.0
2022-08-17 12:25:00,40.02,40.05,39.99,40.02,60480.0,37.0413,37.069,37.0135,37.0413,60480.0
2022-08-17 12:30:00,40.03,40.04,40.01,40.04,43436.0,37.0505,37.0598,37.032,37.0598,43436.0
2022-08-17 12:35:00,40.04,40.06,40.02,40.04,56158.0,37.0598,37.0783,37.0413,37.0598,56158.0
2022-08-17 12:40:00,40.04,40.06,40.01,40.02,43449.0,37.0598,37.0783,37.032,37.0413,43449.0
2022-08-17 12:45:00,40.02,40.03,40.01,40.01,25667.0,37.0413,37.0505,37.032,37.032,25667.0
2022-08-17 12:50:00,40.02,40.03,40.01,40.01,19030.0,37.0413,37.0505,37.032,37.032,19030.0
2022-08-17 12:55:00,40.02,40.05,40.01,40.05,23387.0,37.0413,37.069,37.032,37.069,23387.0
2022-08-17 13:00:00,40.04,40.04,39.99,40.02,34230.0,37.0598,37.0598,37.0135,37.0413,34230.0
2022-08-17 13:05:00,40.02,40.03,39.98,39.98,38656.0,37.0413,37.0505,37.0043,37.0043,38656.0
2022-08-17 13:10:00,39.98,40.01,39.98,40.0,28592.0,37.0043,37.032,37.0043,37.0228,28592.0
2022-08-17 13:15:00,40.0,40.0,39.92,39.93,88535.0,37.0228,37.0228,36.9487,36.958,88535.0
2022-08-17 13:20:00,39.92,39.97,39.91,39.97,23793.0,36.9487,36.995,36.9395,36.995,23793.0
2022-08-17 13:25:00,39.97,40.01,39.96,39.97,23092.0,36.995,37.032,36.9857,36.995,23092.0
2022-08-17 13:30:00,39.97,39.99,39.95,39.98,23075.0,36.995,37.0135,36.9765,37.0043,23075.0
2022-08-17 13:35:00,39.98,40.0,39.96,40.0,26064.0,37.0043,37.0228,36.9857,37.0228,26064.0
2022-08-17 13:40:00,39.99,40.0,39.96,39.98,22077.0,37.0135,37.0228,36.9857,37.0043,22077.0
2022-08-17 13:45:00,39.98,40.0,39.97,39.98,19498.0,37.0043,37.0228,36.995,37.0043,19498.0
2022-08-17 13:50:00,39.99,40.01,39.98,39.98,32364.0,37.0135,37.032,37.0043,37.0043,32364.0
2022-08-17 13:55:00,39.98,39.99,39.95,39.98,21517.0,37.0043,37.0135,36.9765,37.0043,21517.0
2022-08-17 14:00:00,39.98,40.04,39.95,39.99,75805.0,37.0043,37.0598,36.9765,37.0135,75805.0
2022-08-17 14:05:00,39.99,40.06,39.96,40.03,62253.0,37.0135,37.0783,36.9857,37.0505,62253.0
2022-08-17 14:10:00,40.03,40.09,40.01,40.09,31577.0,37.0505,37.1061,37.032,37.1061,31577.0
2022-08-17 14:15:00,40.1,40.11,40.04,40.09,43894.0,37.1153,37.1246,37.0598,37.1061,43894.0
2022-08-17 14:20:00,40.09,40.09,40.03,40.08,34826.0,37.1061,37.1061,37.0505,37.0968,34826.0
2022-08-17 14:25:00,40.08,40.12,40.05,40.11,34932.0,37.0968,37.1338,37.069,37.1246,34932.0
2022-08-17 14:30:00,40.11,40.13,40.08,40.13,32545.0,37.1246,37.1431,37.0968,37.1431,32545.0
2022-08-17 14:35:00,40.13,40.17,40.1,40.17,58946.0,37.1431,37.1801,37.1153,37.1801,58946.0
2022-08-17 14:40:00,40.17,40.18,40.07,40.09,40595.0,37.1801,37.1894,37.0876,37.1061,40595.0
2022-08-17 14:45:00,40.09,40.1,40.06,40.06,50791.0,37.1061,37.1153,37.0783,37.0783,50791.0
2022-08-17 14:50:00,40.06,40.07,40.04,40.05,70032.0,37.0783,37.0876,37.0598,37.069,70032.0
2022-08-17 14:55:00,40.05,40.08,40.04,40.05,30529.0,37.069,37.0968,37.0598,37.069,30529.0
2022-08-17 15:00:00,40.05,40.07,40.04,40.06,35183.0,37.069,37.0876,37.0598,37.0783,35183.0
2022-08-17 15:05:00,40.07,40.07,40.01,40.03,49179.0,37.0876,37.0876,37.032,37.0505,49179.0
2022-08-17 15:10:00,40.04,40.04,39.95,39.98,37534.0,37.0598,37.0598,36.9765,37.0043,37534.0
2022-08-17 15:15:00,39.99,39.99,39.95,39.97,23335.0,37.0135,37.0135,36.9765,36.995,23335.0
2022-08-17 15:20:00,39.97,39.99,39.94,39.99,45403.0,36.995,37.0135,36.9672,37.0135,45403.0
2022-08-17 15:25:00,39.99,40.02,39.96,40.02,61631.0,37.0135,37.0413,36.9857,37.0413,61631.0
2022-08-17 15:30:00,40.02,40.06,40.0,40.05,71845.0,37.0413,37.0783,37.0228,37.069,71845.0
2022-08-17 15:35:00,40.05,40.07,40.02,40.02,54098.0,37.069,37.0876,37.0413,37.0413,54098.0
2022-08-17 15:40:00,40.02,40.07,39.99,40.0,161754.0,37.0413,37.0876,37.0135,37.0228,161754.0
2022-08-17 15:45:00,40.0,40.01,39.96,40.0,105198.0,37.0228,37.032,36.9857,37.0228,105198.0
2022-08-17 15:50:00,40.0,40.09,39.99,40.09,207176.0,37.0228,37.1061,37.0135,37.1061,207176.0
2022-08-17 15:55:00,40.09,40.09,40.04,40.05,357360.0,37.1061,37.1061,37.0598,37.069,357360.0
2022-08-18 09:30:00,40.12,40.21,40.07,40.21,78203.0,37.1338,37.2171,37.0876,37.2171,78203.0
2022-08-18 09:35:00,40.22,40.24,40.02,40.06,300621.0,37.2264,37.2449,37.0413,37.0783,300621.0
2022-08-18 09:40:00,40.06,40.06,39.99,40.04,42113.0,37.0783,37.0783,37.0135,37.0598,42113.0
2022-08-18 09:45:00,40.04,40.07,40.0,40.04,30619.0,37.0598,37.0876,37.0228,37.0598,30619.0
2022-08-18 09:50:00,40.03,40.11,40.01,40.02,27303.0,37.0505,37.1246,37.032,37.0413,27303.0
2022-08-18 09:55:00,40.02,40.11,40.01,40.11,40566.0,37.0413,37.1246,37.032,37.1246,40566.0
2022-08-18 10:00:00,40.11,40.15,40.08,40.15,42663.0,37.1246,37.1616,37.0968,37.1616,42663.0
2022-08-18 10:05:00,40.15,40.17,40.11,40.16,89395.0,37.1616,37.1801,37.1246,37.1709,89395.0
2022-08-18 10:10:00,40.17,40.2,40.14,40.16,31112.0,37.1801,37.2079,37.1523,37.1709,31112.0
2022-08-18 10:15:00,40.15,40.19,40.14,40.18,60866.0,37.1616,37.1986,37.1523,37.1894,60866.0
2022-08-18 10:20:00,40.17,40.23,40.16,40.2,28797.0,37.1801,37.2356,37.1709,37.2079,28797.0
2022-08-18 10:25:00,40.2,40.23,40.17,40.18,36987.0,37.2079,37.2356,37.1801,37.1894,36987.0
2022-08-18 10:30:00,40.17,40.2,40.14,40.2,38090.0,37.1801,37.2079,37.1523,37.2079,38090.0
2022-08-18 10:35:00,40.2,40.2,40.15,40.16,39884.0,37.2079,37.2079,37.1616,37.1709,39884.0
2022-08-18 10:40:00,40.16,40.22,40.16,40.17,59076.0,37.1709,37.2264,37.1709,37.1801,59076.0
2022-08-18 10:45:00,40.18,40.21,40.17,40.19,35126.0,37.1894,37.2171,37.1801,37.1986,35126.0
2022-08-18 10:50:00,40.19,40.2,40.17,40.2,29375.0,37.1986,37.2079,37.1801,37.2079,29375.0
2022-08-18 10:55:00,40.2,40.22,40.11,40.16,52205.0,37.2079,37.2264,37.1246,37.1709,52205.0
2022-08-18 11:00:00,40.16,40.21,40.15,40.21,96027.0,37.1709,37.2171,37.1616,37.2171,96027.0
2022-08-18 11:05:00,40.2,40.22,40.16,40.19,99040.0,37.2079,37.2264,37.1709,37.1986,99040.0
2022-08-18 11:10:00,40.2,40.21,40.15,40.18,26060.0,37.2079,37.2171,37.1616,37.1894,26060.0
2022-08-18 11:15:00,40.18,40.21,40.15,40.15,25255.0,37.1894,37.2171,37.1616,37.1616,25255.0
2022-08-18 11:20:00,40.15,40.18,40.13,40.18,14475.0,37.1616,37.1894,37.1431,37.1894,14475.0
2022-08-18 11:25:00,40.18,40.18,40.15,40.16,26697.0,37.1894,37.1894,37.1616,37.1709,26697.0
2022-08-18 11:30:00,40.16,40.17,40.13,40.14,17142.0,37.1709,37.1801,37.1431,37.1523,17142.0
2022-08-18 11:35:00,40.14,40.15,40.11,40.13,16667.0,37.1523,37.1616,37.1246,37.1431,16667.0
2022-08-18 11:40:00,40.14,40.15,40.12,40.13,14636.0,37.1523,37.1616,37.1338,37.1431,14636.0
2022-08-18 11:45:00,40.13,40.17,40.13,40.16,10891.0,37.1431,37.1801,37.1431,37.1709,10891.0
2022-08-18 11:50:00,40.17,40.19,40.14,40.15,14494.0,37.1801,37.1986,37.1523,37.1616,14494.0
2022-08-18 11:55:00,40.16,40.16,40.1,40.11,18569.0,37.1709,37.1709,37.1153,37.1246,18569.0
2022-08-18 12:00:00,40.12,40.15,40.11,40.14,23897.0,37.1338,37.1616,37.1246,37.1523,23897.0
2022-08-18 12:05:00,40.13,40.17,40.11,40.16,20895.0,37.1431,37.1801,37.1246,37.1709,20895.0
2022-08-18 12:10:00,40.16,40.18,40.15,40.18,21627.0,37.1709,37.1894,37.1616,37.1894,21627.0
2022-08-18 12:15:00,40.18,40.2,40.13,40.15,25226.0,37.1894,37.2079,37.1431,37.1616,25226.0
2022-08-18 12:20:00,40.15,40.17,40.12,40.14,11405.0,37.1616,37.1801,37.1338,37.1523,11405.0
2022-08-18 12:25:00,40.14,40.15,40.08,40.09,16524.0,37.1523,37.1616,37.0968,37.1061,16524.0
2022-08-18 12:30:00,40.1,40.12,40.07,40.11,13936.0,37.1153,37.1338,37.0876,37.1246,13936.0
2022-08-18 12:35:00,40.11,40.11,40.08,40.09,8932.0,37.1246,37.1246,37.0968,37.1061,8932.0
2022-08-18 12:40:00,40.09,40.1,40.05,40.05,19845.0,37.1061,37.1153,37.069,37.069,19845.0
2022-08-18 12:45:00,40.05,40.07,40.05,40.07,6943.0,37.069,37.0876,37.069,37.0876,6943.0
2022-08-18 12:50:00,40.06,40.06,40.03,40.05,16769.0,37.0783,37.0783,37.0505,37.069,16769.0
2022-08-18 12:55:00,40.05,40.07,40.04,40.07,15771.0,37.069,37.0876,37.0598,37.0876,15771.0
2022-08-18 13:00:00,40.07,40.07,40.04,40.06,17485.0,37.0876,37.0876,37.0598,37.0783,17485.0
2022-08-18 13:05:00,40.07,40.09,40.05,40.07,18911.0,37.0876,37.1061,37.069,37.0876,18911.0
2022-08-18 13:10:00,40.07,40.09,40.04,40.05,35914.0,37.0876,37.1061,37.0598,37.069,35914.0
2022-08-18 13:15:00,40.05,40.08,40.04,40.07,29099.0,37.069,37.0968,37.0598,37.0876,29099.0
2022-08-18 13:20:00,40.07,40.09,40.05,40.06,39098.0,37.0876,37.1061,37.069,37.0783,39098.0
2022-08-18 13:25:00,40.05,40.1,40.05,40.08,21900.0,37.069,37.1153,37.069,37.0968,21900.0
2022-08-18 13:30:00,40.08,40.09,40.05,40.09,53099.0,37.0968,37.1061,37.069,37.1061,53099.0
2022-08-18 13:35:00,40.09,40.16,40.08,40.15,26944.0,37.1061,37.1709,37.0968,37.1616,26944.0
2022-08-18 13:40:00,40.15,40.17,40.13,40.17,18061.0,37.1616,37.1801,37.1431,37.1801,18061.0
2022-08-18 13:45:00,40.16,40.18,40.09,40.09,55623.0,37.1709,37.1894,37.1061,37.1061,55623.0
2022-08-18 13:50:00,40.09,40.1,40.07,40.09,21535.0,37.1061,37.1153,37.0876,37.1061,21535.0
2022-08-18 13:55:00,40.1,40.11,40.08,40.11,17250.0,37.1153,37.1246,37.0968,37.1246,17250.0
2022-08-18 14:00:00,40.1,40.15,40.08,40.14,27715.0,37.1153,37.1616,37.0968,37.1523,27715.0
2022-08-18 14:05:00,40.14,40.17,40.14,40.17,27141.0,37.1523,37.1801,37.1523,37.1801,27141.0
2022-08-18 14:10:00,40.17,40.18,40.12,40.14,35862.0,37.1801,37.1894,37.1338,37.1523,35862.0
2022-08-18 14:15:00,40.14,40.19,40.13,40.19,28856.0,37.1523,37.1986,37.1431,37.1986,28856.0
2022-08-18 14:20:00,40.2,40.2,40.14,40.17,27884.0,37.2079,37.2079,37.1523,37.1801,27884.0
2022-08-18 14:25:00,40.16,40.21,40.16,40.2,38444.0,37.1709,37.2171,37.1709,37.2079,38444.0
2022-08-18 14:30:00,40.2,40.2,40.15,40.16,36009.0,37.2079,37.2079,37.1616,37.1709,36009.0
2022-08-18 14:35:00,40.17,40.19,40.16,40.18,17695.0,37.1801,37.1986,37.1709,37.1894,17695.0
2022-08-18 14:40:00,40.18,40.19,40.16,40.18,36083.0,37.1894,37.1986,37.1709,37.1894,36083.0
2022-08-18 14:45:00,40.18,40.18,40.14,40.16,28503.0,37.1894,37.1894,37.1523,37.1709,28503.0
2022-08-18 14:50:00,40.16,40.19,40.14,40.19,36565.0,37.1709,37.1986,37.1523,37.1986,36565.0
2022-08-18 14:55:00,40.19,40.2,40.17,40.17,26395.0,37.1986,37.2079,37.1801,37.1801,26395.0
2022-08-18 15:00:00,40.17,40.22,40.16,40.21,40061.0,37.1801,37.2264,37.1709,37.2171,40061.0
2022-08-18 15:05:00,40.21,40.21,40.19,40.2,36211.0,37.2171,37.2171,37.1986,37.2079,36211.0
2022-08-18 15:10:00,40.2,40.24,40.19,40.24,38277.0,37.2079,37.2449,37.1986,37.2449,38277.0
2022-08-18 15:15:00,40.24,40.26,40.2,40.22,55089.0,37.2449,37.2634,37.2079,37.2264,55089.0
2022-08-18 15:20:00,40.23,40.23,40.19,40.22,43268.0,37.2356,37.2356,37.1986,37.2264,43268.0
2022-08-18 15:25:00,40.22,40.22,40.17,40.18,53367.0,37.2264,37.2264,37.1801,37.1894,53367.0
2022-08-18 15:30:00,40.18,40.2,40.16,40.16,119086.0,37.1894,37.2079,37.1709,37.1709,119086.0
2022-08-18 15:35:00,40.17,40.19,40.15,40.16,89028.0,37.1801,37.1986,37.1616,37.1709,89028.0
2022-08-18 15:40:00,40.16,41.31,40.11,40.12,1161139.0,37.1709,38.2353,37.1246,37.1338,1161139.0
2022-08-18 15:45:00,40.12,40.21,40.09,40.2,312349.0,37.1338,37.2171,37.1061,37.2079,312349.0
2022-08-18 15:50:00,40.19,40.2,40.06,40.08,366432.0,37.1986,37.2079,37.0783,37.0968,366432.0
2022-08-18 15:55:00,40.08,40.09,40.0,40.04,861298.0,37.0968,37.1061,37.0228,37.0598,861298.0
2022-08-19 09:30:00,39.93,40.06,39.88,40.05,312475.0,36.958,37.0783,36.9117,37.069,312475.0
2022-08-19 09:35:00,40.07,40.21,40.05,40.09,304582.0,37.0876,37.2171,37.069,37.1061,304582.0
2022-08-19 09:40:00,40.09,40.21,40.08,40.12,66802.0,37.1061,37.2171,37.0968,37.1338,66802.0
2022-08-19 09:45:00,40.12,40.2,40.05,40.15,185859.0,37.1338,37.2079,37.069,37.1616,185859.0
2022-08-19 09:50:00,40.16,40.25,40.13,40.19,118855.0,37.1709,37.2542,37.1431,37.1986,118855.0
2022-08-19 09:55:00,40.2,40.26,40.18,40.25,172325.0,37.2079,37.2634,37.1894,37.2542,172325.0
2022-08-19 10:00:00,40.24,40.27,40.06,40.08,152498.0,37.2449,37.2727,37.0783,37.0968,152498.0
2022-08-19 10:05:00,40.08,40.08,39.96,39.96,82484.0,37.0968,37.0968,36.9857,36.9857,82484.0
2022-08-19 10:10:00,39.97,40.04,39.96,39.97,59256.0,36.995,37.0598,36.9857,36.995,59256.0
2022-08-19 10:15:00,39.97,40.02,39.96,40.01,46477.0,36.995,37.0413,36.9857,37.032,46477.0
2022-08-19 10:20:00,40.02,40.03,39.95,39.97,87492.0,37.0413,37.0505,36.9765,36.995,87492.0
2022-08-19 10:25:00,39.97,40.01,39.93,39.98,62051.0,36.995,37.032,36.958,37.0043,62051.0
2022-08-19 10:30:00,39.99,39.99,39.87,39.87,38540.0,37.0135,37.0135,36.9024,36.9024,38540.0
2022-08-19 10:35:00,39.87,39.93,39.85,39.93,39505.0,36.9024,36.958,36.8839,36.958,39505.0
2022-08-19 10:40:00,39.93,39.93,39.87,39.91,26484.0,36.958,36.958,36.9024,36.9395,26484.0
2022-08-19 10:45:00,39.9,39.91,39.85,39.88,22544.0,36.9302,36.9395,36.8839,36.9117,22544.0
2022-08-19 10:50:00,39.87,39.88,39.84,39.87,51892.0,36.9024,36.9117,36.8747,36.9024,51892.0
2022-08-19 10:55:00,39.87,39.87,39.79,39.8,54589.0,36.9024,36.9024,36.8284,36.8376,54589.0
2022-08-19 11:00:00,39.81,39.86,39.8,39.84,65233.0,36.8469,36.8932,36.8376,36.8747,65233.0
2022-08-19 11:05:00,39.84,39.85,39.81,39.84,56548.0,36.8747,36.8839,36.8469,36.8747,56548.0
2022-08-19 11:10:00,39.84,39.85,39.83,39.84,21539.0,36.8747,36.8839,36.8654,36.8747,21539.0
2022-08-19 11:15:00,39.84,39.85,39.82,39.82,31527.0,36.8747,36.8839,36.8562,36.8562,31527.0
2022-08-19 11:20:00,39.83,39.83,39.78,39.8,55626.0,36.8654,36.8654,36.8191,36.8376,55626.0
2022-08-19 11:25:00,39.8,39.83,39.8,39.83,76336.0,36.8376,36.8654,36.8376,36.8654,76336.0
2022-08-19 11:30:00,39.83,39.85,39.79,39.84,110535.0,36.8654,36.8839,36.8284,36.8747,110535.0
2022-08-19 11:35:00,39.84,39.9,39.83,39.88,39299.0,36.8747,36.9302,36.8654,36.9117,39299.0
2022-08-19 11:40:00,39.87,39.91,39.85,39.88,30705.0,36.9024,36.9395,36.8839,36.9117,30705.0
2022-08-19 11:45:00,39.88,39.88,39.84,39.84,11179.0,36.9117,36.9117,36.8747,36.8747,11179.0
2022-08-19 11:50:00,39.84,39.87,39.8,39.81,34257.0,36.8747,36.9024,36.8376,36.8469,34257.0
2022-08-19 11:55:00,39.81,39.92,39.81,39.91,40216.0,36.8469,36.9487,36.8469,36.9395,40216.0
2022-08-19 12:00:00,39.91,39.93,39.86,39.89,29768.0,36.9395,36.958,36.8932,36.9209,29768.0
2022-08-19 12:05:00,39.89,39.93,39.88,39.92,24262.0,36.9209,36.958,36.9117,36.9487,24262.0
2022-08-19 12:10:00,39.93,40.0,39.92,39.99,26711.0,36.958,37.0228,36.9487,37.0135,26711.0
2022-08-19 12:15:00,39.99,40.0,39.95,39.97,10947.0,37.0135,37.0228,36.9765,36.995,10947.0
2022-08-19 12:20:00,39.97,39.98,39.94,39.97,19084.0,36.995,37.0043,36.9672,36.995,19084.0
2022-08-19 12:25:00,39.96,39.97,39.95,39.96,21273.0,36.9857,36.995,36.9765,36.9857,21273.0
2022-08-19 12:30:00,39.96,40.01,39.95,40.01,39731.0,36.9857,37.032,36.9765,37.032,39731.0
2022-08-19 12:35:00,40.02,40.06,40.01,40.03,46237.0,37.0413,37.0783,37.032,37.0505,46237.0
2022-08-19 12:40:00,40.03,40.06,40.02,40.04,26097.0,37.0505,37.0783,37.0413,37.0598,26097.0
2022-08-19 12:45:00,40.04,40.05,40.0,40.01,28141.0,37.0598,37.069,37.0228,37.032,28141.0
2022-08-19 12:50:00,40.01,40.05,40.0,40.02,29600.0,37.032,37.069,37.0228,37.0413,29600.0
2022-08-19 12:55:00,40.02,40.03,40.0,40.01,31898.0,37.0413,37.0505,37.0228,37.032,31898.0
2022-08-19 13:00:00,40.01,40.01,39.96,39.97,33717.0,37.032,37.032,36.9857,36.995,33717.0
2022-08-19 13:05:00,39.96,39.99,39.94,39.95,53668.0,36.9857,37.0135,36.9672,36.9765,53668.0
2022-08-19 13:10:00,39.95,40.0,39.94,39.98,59488.0,36.9765,37.0228,36.9672,37.0043,59488.0
2022-08-19 13:15:00,39.99,39.99,39.97,39.98,25112.0,37.0135,37.0135,36.995,37.0043,25112.0
2022-08-19 13:20:00,39.99,40.08,39.98,40.05,37317.0,37.0135,37.0968,37.0043,37.069,37317.0
2022-08-19 13:25:00,40.05,40.07,40.05,40.07,15809.0,37.069,37.0876,37.069,37.0876,15809.0
2022-08-19 13:30:00,40.08,40.08,40.0,40.03,24282.0,37.0968,37.0968,37.0228,37.0505,24282.0
2022-08-19 13:35:00,40.02,40.05,40.01,40.05,27893.0,37.0413,37.069,37.032,37.069,27893.0
2022-08-19 13:40:00,40.05,40.05,40.0,40.03,27728.0,37.069,37.069,37.0228,37.0505,27728.0
2022-08-19 13:45:00,40.03,40.05,40.01,40.02,28065.0,37.0505,37.069,37.032,37.0413,28065.0
2022-08-19 13:50:00,40.02,40.09,40.01,40.08,83622.0,37.0413,37.1061,37.032,37.0968,83622.0
2022-08-19 13:55:00,40.09,40.11,40.08,40.09,34381.0,37.1061,37.1246,37.0968,37.1061,34381.0
2022-08-19 14:00:00,40.08,40.12,40.04,40.11,50240.0,37.0968,37.1338,37.0598,37.1246,50240.0
2022-08-19 14:05:00,40.12,40.12,40.09,40.11,43020.0,37.1338,37.1338,37.1061,37.1246,43020.0
2022-08-19 14:10:00,40.1,40.11,40.03,40.03,36707.0,37.1153,37.1246,37.0505,37.0505,36707.0
2022-08-19 14:15:00,40.04,40.07,40.01,40.07,34833.0,37.0598,37.0876,37.032,37.0876,34833.0
2022-08-19 14:20:00,40.07,40.07,40.03,40.05,24540.0,37.0876,37.0876,37.0505,37.069,24540.0
2022-08-19 14:25:00,40.04,40.06,40.02,40.03,28421.0,37.0598,37.0783,37.0413,37.0505,28421.0
2022-08-19 14:30:00,40.03,40.03,39.99,40.02,29119.0,37.0505,37.0505,37.0135,37.0413,29119.0
2022-08-19 14:35:00,40.02,40.02,39.97,39.97,22793.0,37.0413,37.0413,36.995,36.995,22793.0
2022-08-19 14:40:00,39.98,40.0,39.95,39.98,39645.0,37.0043,37.0228,36.9765,37.0043,39645.0
2022-08-19 14:45:00,39.98,40.01,39.98,39.99,31474.0,37.0043,37.032,37.0043,37.0135,31474.0
2022-08-19 14:50:00,39.98,39.99,39.94,39.95,39220.0,37.0043,37.0135,36.9672,36.9765,39220.0
2022-08-19 14:55:00,39.95,39.96,39.92,39.94,50360.0,36.9765,36.9857,36.9487,36.9672,50360.0
2022-08-19 15:00:00,39.94,39.97,39.91,39.91,33954.0,36.9672,36.995,36.9395,36.9395,33954.0
2022-08-19 15:05:00,39.92,39.95,39.9,39.94,44390.0,36.9487,36.9765,36.9302,36.9672,44390.0
2022-08-19 15:10:00,39.94,40.01,39.93,40.01,62083.0,36.9672,37.032,36.958,37.032,62083.0
2022-08-19 15:15:00,40.0,40.02,39.96,39.98,44471.0,37.0228,37.0413,36.9857,37.0043,44471.0
2022-08-19 15:20:00,39.98,39.98,39.89,39.93,58915.0,37.0043,37.0043,36.9209,36.958,58915.0
2022-08-19 15:25:00,39.93,39.94,39.89,39.94,59683.0,36.958,36.9672,36.9209,36.9672,59683.0
2022-08-19 15:30:00,39.94,39.98,39.91,39.95,75507.0,36.9672,37.0043,36.9395,36.9765,75507.0
2022-08-19 15:35:00,39.95,39.96,39.91,39.93,63235.0,36.9765,36.9857,36.9395,36.958,63235.0
2022-08-19 15:40:00,39.93,39.96,39.91,39.96,61581.0,36.958,36.9857,36.9395,36.9857,61581.0
2022-08-19 15:45:00,39.96,39.99,39.93,39.98,98843.0,36.9857,37.0135,36.958,37.0043,98843.0
2022-08-19 15:50:00,39.98,40.01,39.94,39.98,242160.0,37.0043,37.032,36.9672,37.0043,242160.0
2022-08-19 15:55:00,39.98,40.0,39.94,39.96,375348.0,37.0043,37.0228,36.9672,36.9857,375348.0
2022-08-22 09:30:00,39.72,39.96,39.69,39.86,135090.0,36.7636,36.9857,36.7358,36.8932,135090.0
2022-08-22 09:35:00,39.86,39.88,39.65,39.8,118224.0,36.8932,36.9117,36.6988,36.8376,118224.0
2022-08-22 09:40:00,39.79,39.91,39.75,39.89,124575.0,36.8284,36.9395,36.7914,36.9209,124575.0
2022-08-22 09:45:00,39.89,39.89,39.7,39.77,57758.0,36.9209,36.9209,36.7451,36.8099,57758.0
2022-08-22 09:50:00,39.75,39.83,39.74,39.8,144847.0,36.7914,36.8654,36.7821,36.8376,144847.0
2022-08-22 09:55:00,39.79,39.91,39.79,39.91,51291.0,36.8284,36.9395,36.8284,36.9395,51291.0
2022-08-22 10:00:00,39.91,39.93,39.85,39.92,53636.0,36.9395,36.958,36.8839,36.9487,53636.0
2022-08-22 10:05:00,39.93,39.94,39.83,39.85,68599.0,36.958,36.9672,36.8654,36.8839,68599.0
2022-08-22 10:10:00,39.85,39.94,39.85,39.9,66796.0,36.8839,36.9672,36.8839,36.9302,66796.0
2022-08-22 10:15:00,39.9,39.93,39.87,39.9,62372.0,36.9302,36.958,36.9024,36.9302,62372.0
2022-08-22 10:20:00,39.9,39.97,39.89,39.96,40377.0,36.9302,36.995,36.9209,36.9857,40377.0
2022-08-22 10:25:00,39.96,39.97,39.89,39.91,101221.0,36.9857,36.995,36.9209,36.9395,101221.0
2022-08-22 10:30:00,39.91,39.98,39.88,39.96,33176.0,36.9395,37.0043,36.9117,36.9857,33176.0
2022-08-22 10:35:00,39.96,39.98,39.91,39.93,52906.0,36.9857,37.0043,36.9395,36.958,52906.0
2022-08-22 10:40:00,39.93,39.98,39.92,39.94,78068.0,36.958,37.0043,36.9487,36.9672,78068.0
2022-08-22 10:45:00,39.94,39.98,39.9,39.98,39911.0,36.9672,37.0043,36.9302,37.0043,39911.0
2022-08-22 10:50:00,39.98,39.98,39.87,39.91,99448.0,37.0043,37.0043,36.9024,36.9395,99448.0
2022-08-22 10:55:00,39.91,39.93,39.88,39.91,62926.0,36.9395,36.958,36.9117,36.9395,62926.0
2022-08-22 11:00:00,39.91,39.99,39.9,39.95,36905.0,36.9395,37.0135,36.9302,36.9765,36905.0
2022-08-22 11:05:00,39.94,39.97,39.91,39.95,26393.0,36.9672,36.995,36.9395,36.9765,26393.0
2022-08-22 11:10:00,39.94,39.96,39.93,39.95,25630.0,36.9672,36.9857,36.958,36.9765,25630.0
2022-08-22 11:15:00,39.95,39.98,39.87,39.87,45317.0,36.9765,37.0043,36.9024,36.9024,45317.0
2022-08-22 11:20:00,39.87,39.88,39.82,39.83,8282.0,36.9024,36.9117,36.8562,36.8654,8282.0
2022-08-22 11:25:00,39.82,39.82,39.79,39.82,14902.0,36.8562,36.8562,36.8284,36.8562,14902.0
2022-08-22 11:30:00,39.82,39.85,39.81,39.82,9909.0,36.8562,36.8839,36.8469,36.8562,9909.0
2022-08-22 11:35:00,39.82,39.85,39.81,39.83,12935.0,36.8562,36.8839,36.8469,36.8654,12935.0
2022-08-22 11:40:00,39.83,39.86,39.79,39.8,18152.0,36.8654,36.8932,36.8284,36.8376,18152.0
2022-08-22 11:45:00,39.8,39.81,39.77,39.8,11554.0,36.8376,36.8469,36.8099,36.8376,11554.0
2022-08-22 11:50:00,39.8,39.83,39.79,39.82,18706.0,36.8376,36.8654,36.8284,36.8562,18706.0
2022-08-22 11:55:00,39.81,39.82,39.79,39.81,14781.0,36.8469,36.8562,36.8284,36.8469,14781.0
2022-08-22 12:00:00,39.8,39.82,39.77,39.77,13393.0,36.8376,36.8562,36.8099,36.8099,13393.0
2022-08-22 12:05:00,39.77,39.78,39.73,39.73,17276.0,36.8099,36.8191,36.7729,36.7729,17276.0
2022-08-22 12:10:00,39.73,39.77,39.73,39.76,12501.0,36.7729,36.8099,36.7729,36.8006,12501.0
2022-08-22 12:15:00,39.76,39.78,39.69,39.7,38788.0,36.8006,36.8191,36.7358,36.7451,38788.0
2022-08-22 12:20:00,39.7,39.73,39.69,39.72,28629.0,36.7451,36.7729,36.7358,36.7636,28629.0
2022-08-22 12:25:00,39.71,39.77,39.71,39.73,21696.0,36.7543,36.8099,36.7543,36.7729,21696.0
2022-08-22 12:30:00,39.72,39.75,39.72,39.73,14095.0,36.7636,36.7914,36.7636,36.7729,14095.0
2022-08-22 12:35:00,39.74,39.76,39.73,39.76,8745.0,36.7821,36.8006,36.7729,36.8006,8745.0
2022-08-22 12:40:00,39.76,39.76,39.67,39.68,13897.0,36.8006,36.8006,36.7173,36.7266,13897.0
2022-08-22 12:45:00,39.68,39.69,39.65,39.69,15345.0,36.7266,36.7358,36.6988,36.7358,15345.0
2022-08-22 12:50:00,39.68,39.68,39.64,39.67,19648.0,36.7266,36.7266,36.6896,36.7173,19648.0
2022-08-22 12:55:00,39.67,39.68,39.66,39.66,21098.0,36.7173,36.7266,36.7081,36.7081,21098.0
2022-08-22 13:00:00,39.66,39.67,39.63,39.65,8705.0,36.7081,36.7173,36.6803,36.6988,8705.0
2022-08-22 13:05:00,39.65,39.67,39.62,39.66,21727.0,36.6988,36.7173,36.671,36.7081,21727.0
2022-08-22 13:10:00,39.66,39.67,39.63,39.65,13140.0,36.7081,36.7173,36.6803,36.6988,13140.0
2022-08-22 13:15:00,39.65,39.66,39.64,39.65,11162.0,36.6988,36.7081,36.6896,36.6988,11162.0
2022-08-22 13:20:00,39.65,39.67,39.64,39.65,21974.0,36.6988,36.7173,36.6896,36.6988,21974.0
2022-08-22 13:25:00,39.65,39.66,39.6,39.61,27812.0,36.6988,36.7081,36.6525,36.6618,27812.0
2022-08-22 13:30:00,39.62,39.62,39.58,39.59,20129.0,36.671,36.671,36.634,36.6433,20129.0
2022-08-22 13:35:00,39.59,39.64,39.59,39.63,24175.0,36.6433,36.6896,36.6433,36.6803,24175.0
2022-08-22 13:40:00,39.62,39.64,39.62,39.63,16864.0,36.671,36.6896,36.671,36.6803,16864.0
2022-08-22 13:45:00,39.64,39.65,39.63,39.64,13292.0,36.6896,36.6988,36.6803,36.6896,13292.0
2022-08-22 13:50:00,39.63,39.64,39.55,39.57,69883.0,36.6803,36.6896,36.6063,36.6248,69883.0
2022-08-22 13:55:00,39.57,39.58,39.53,39.54,24870.0,36.6248,36.634,36.5877,36.597,24870.0
2022-08-22 14:00:00,39.53,39.59,39.52,39.57,15339.0,36.5877,36.6433,36.5785,36.6248,15339.0
2022-08-22 14:05:00,39.57,39.6,39.56,39.58,15491.0,36.6248,36.6525,36.6155,36.634,15491.0
2022-08-22 14:10:00,39.58,39.6,39.57,39.58,12226.0,36.634,36.6525,36.6248,36.634,12226.0
2022-08-22 14:15:00,39.58,39.61,39.56,39.6,15156.0,36.634,36.6618,36.6155,36.6525,15156.0
2022-08-22 14:20:00,39.61,39.61,39.58,39.59,21343.0,36.6618,36.6618,36.634,36.6433,21343.0
2022-08-22 14:25:00,39.59,39.6,39.58,39.59,19690.0,36.6433,36.6525,36.634,36.6433,19690.0
2022-08-22 14:30:00,39.59,39.62,39.58,39.59,23545.0,36.6433,36.671,36.634,36.6433,23545.0
2022-08-22 14:35:00,39.59,39.61,39.57,39.58,17794.0,36.6433,36.6618,36.6248,36.634,17794.0
2022-08-22 14:40:00,39.58,39.58,39.55,39.55,16255.0,36.634,36.634,36.6063,36.6063,16255.0
2022-08-22 14:45:00,39.55,39.56,39.51,39.52,16297.0,36.6063,36.6155,36.5692,36.5785,16297.0
2022-08-22 14:50:00,39.52,39.53,39.5,39.51,23080.0,36.5785,36.5877,36.56,36.5692,23080.0
2022-08-22 14:55:00,39.51,39.52,39.49,39.52,38471.0,36.5692,36.5785,36.5507,36.5785,38471.0
2022-08-22 15:00:00,39.52,39.55,39.48,39.48,36081.0,36.5785,36.6063,36.5415,36.5415,36081.0
2022-08-22 15:05:00,39.49,39.53,39.47,39.52,39229.0,36.5507,36.5877,36.5322,36.5785,39229.0
2022-08-22 15:10:00,39.52,39.54,39.51,39.54,65411.0,36.5785,36.597,36.5692,36.597,65411.0
2022-08-22 15:15:00,39.54,39.54,39.48,39.48,23035.0,36.597,36.597,36.5415,36.5415,23035.0
2022-08-22 15:20:00,39.49,39.5,39.47,39.5,60311.0,36.5507,36.56,36.5322,36.56,60311.0
2022-08-22 15:25:00,39.5,39.5,39.44,39.45,49096.0,36.56,36.56,36.5044,36.5137,49096.0
2022-08-22 15:30:00,39.45,39.46,39.42,39.46,61919.0,36.5137,36.523,36.4859,36.523,61919.0
2022-08-22 15:35:00,39.46,39.47,39.43,39.46,63223.0,36.523,36.5322,36.4952,36.523,63223.0
2022-08-22 15:40:00,39.47,39.48,39.41,39.41,50964.0,36.5322,36.5415,36.4767,36.4767,50964.0
2022-08-22 15:45:00,39.41,39.46,39.39,39.46,98969.0,36.4767,36.523,36.4582,36.523,98969.0
2022-08-22 15:50:00,39.45,39.49,39.42,39.47,237200.0,36.5137,36.5507,36.4859,36.5322,237200.0
2022-08-22 15:55:00,39.47,39.5,39.45,39.49,387730.0,36.5322,36.56,36.5137,36.5507,387730.0
2022-08-23 09:30:00,39.34,39.47,39.27,39.47,73516.0,36.4119,36.5322,36.3471,36.5322,73516.0
2022-08-23 09:35:00,39.48,39.5,39.41,39.45,80163.0,36.5415,36.56,36.4767,36.5137,80163.0
2022-08-23 09:40:00,39.45,39.53,39.42,39.52,179521.0,36.5137,36.5877,36.4859,36.5785,179521.0
2022-08-23 09:45:00,39.53,39.61,39.5,39.54,119379.0,36.5877,36.6618,36.56,36.597,119379.0
2022-08-23 09:50:00,39.53,39.6,39.51,39.59,148093.0,36.5877,36.6525,36.5692,36.6433,148093.0
2022-08-23 09:55:00,39.58,39.6,39.54,39.57,93049.0,36.634,36.6525,36.597,36.6248,93049.0
2022-08-23 10:00:00,39.57,39.59,39.49,39.55,116051.0,36.6248,36.6433,36.5507,36.6063,116051.0
2022-08-23 10:05:00,39.55,39.62,39.53,39.62,53856.0,36.6063,36.671,36.5877,36.671,53856.0
2022-08-23 10:10:00,39.61,39.7,39.57,39.58,47004.0,36.6618,36.7451,36.6248,36.634,47004.0
2022-08-23 10:15:00,39.58,39.62,39.52,39.54,117467.0,36.634,36.671,36.5785,36.597,117467.0
2022-08-23 10:20:00,39.54,39.56,39.46,39.51,127524.0,36.597,36.6155,36.523,36.5692,127524.0
2022-08-23 10:25:00,39.51,39.53,39.48,39.52,103253.0,36.5692,36.5877,36.5415,36.5785,103253.0
2022-08-23 10:30:00,39.53,39.61,39.5,39.59,141454.0,36.5877,36.6618,36.56,36.6433,141454.0
2022-08-23 10:35:00,39.6,39.62,39.49,39.52,75144.0,36.6525,36.671,36.5507,36.5785,75144.0
2022-08-23 10:40:00,39.51,39.58,39.47,39.55,27937.0,36.5692,36.634,36.5322,36.6063,27937.0
2022-08-23 10:45:00,39.55,39.6,39.53,39.59,16690.0,36.6063,36.6525,36.5877,36.6433,16690.0
2022-08-23 10:50:00,39.58,39.6,39.46,39.46,26709.0,36.634,36.6525,36.523,36.523,26709.0
2022-08-23 10:55:00,39.46,39.46,39.4,39.41,79148.0,36.523,36.523,36.4674,36.4767,79148.0
2022-08-23 11:00:00,39.41,39.49,39.4,39.48,31213.0,36.4767,36.5507,36.4674,36.5415,31213.0
2022-08-23 11:05:00,39.48,39.5,39.45,39.48,28456.0,36.5415,36.56,36.5137,36.5415,28456.0
2022-08-23 11:10:00,39.49,39.51,39.48,39.51,24201.0,36.5507,36.5692,36.5415,36.5692,24201.0
2022-08-23 11:15:00,39.51,39.55,39.49,39.54,32957.0,36.5692,36.6063,36.5507,36.597,32957.0
2022-08-23 11:20:00,39.54,39.58,39.53,39.53,19155.0,36.597,36.634,36.5877,36.5877,19155.0
2022-08-23 11:25:00,39.54,39.56,39.52,39.56,12529.0,36.597,36.6155,36.5785,36.6155,12529.0
2022-08-23 11:30:00,39.56,39.6,39.55,39.56,21292.0,36.6155,36.6525,36.6063,36.6155,21292.0
2022-08-23 11:35:00,39.56,39.6,39.55,39.59,16792.0,36.6155,36.6525,36.6063,36.6433,16792.0
2022-08-23 11:40:00,39.6,39.61,39.54,39.58,43111.0,36.6525,36.6618,36.597,36.634,43111.0
2022-08-23 11:45:00,39.58,39.62,39.57,39.61,26705.0,36.634,36.671,36.6248,36.6618,26705.0
2022-08-23 11:50:00,39.62,39.63,39.58,39.61,22505.0,36.671,36.6803,36.634,36.6618,22505.0
2022-08-23 11:55:00,39.6,39.61,39.57,39.59,19746.0,36.6525,36.6618,36.6248,36.6433,19746.0
2022-08-23 12:00:00,39.6,39.6,39.55,39.56,21720.0,36.6525,36.6525,36.6063,36.6155,21720.0
2022-08-23 12:05:00,39.55,39.58,39.52,39.58,14894.0,36.6063,36.634,36.5785,36.634,14894.0
2022-08-23 12:10:00,39.59,39.6,39.55,39.56,16994.0,36.6433,36.6525,36.6063,36.6155,16994.0
2022-08-23 12:15:00,39.55,39.56,39.5,39.54,17718.0,36.6063,36.6155,36.56,36.597,17718.0
2022-08-23 12:20:00,39.54,39.56,39.52,39.53,15650.0,36.597,36.6155,36.5785,36.5877,15650.0
2022-08-23 12:25:00,39.52,39.56,39.51,39.52,19288.0,36.5785,36.6155,36.5692,36.5785,19288.0
2022-08-23 12:30:00,39.52,39.58,39.52,39.57,21143.0,36.5785,36.634,36.5785,36.6248,21143.0
2022-08-23 12:35:00,39.57,39.6,39.57,39.59,18871.0,36.6248,36.6525,36.6248,36.6433,18871.0
2022-08-23 12:40:00,39.59,39.6,39.58,39.6,21796.0,36.6433,36.6525,36.634,36.6525,21796.0
2022-08-23 12:45:00,39.59,39.6,39.58,39.58,13061.0,36.6433,36.6525,36.634,36.634,13061.0
2022-08-23 12:50:00,39.59,39.6,39.56,39.57,14780.0,36.6433,36.6525,36.6155,36.6248,14780.0
2022-08-23 12:55:00,39.57,39.59,39.54,39.58,14912.0,36.6248,36.6433,36.597,36.634,14912.0
2022-08-23 13:00:00,39.57,39.6,39.55,39.58,33765.0,36.6248,36.6525,36.6063,36.634,33765.0
2022-08-23 13:05:00,39.57,39.58,39.54,39.55,13592.0,36.6248,36.634,36.597,36.6063,13592.0
2022-08-23 13:10:00,39.55,39.57,39.54,39.57,18307.0,36.6063,36.6248,36.597,36.6248,18307.0
2022-08-23 13:15:00,39.57,39.6,39.54,39.54,19613.0,36.6248,36.6525,36.597,36.597,19613.0
2022-08-23 13:20:00,39.54,39.57,39.54,39.55,13306.0,36.597,36.6248,36.597,36.6063,13306.0
2022-08-23 13:25:00,39.56,39.62,39.56,39.62,23134.0,36.6155,36.671,36.6155,36.671,23134.0
2022-08-23 13:30:00,39.62,39.65,39.61,39.62,20047.0,36.671,36.6988,36.6618,36.671,20047.0
2022-08-23 13:35:00,39.62,39.62,39.56,39.56,16575.0,36.671,36.671,36.6155,36.6155,16575.0
2022-08-23 13:40:00,39.57,39.57,39.54,39.55,14211.0,36.6248,36.6248,36.597,36.6063,14211.0
2022-08-23 13:45:00,39.55,39.57,39.54,39.57,21099.0,36.6063,36.6248,36.597,36.6248,21099.0
2022-08-23 13:50:00,39.56,39.56,39.52,39.54,24156.0,36.6155,36.6155,36.5785,36.597,24156.0
2022-08-23 13:55:00,39.54,39.55,39.52,39.52,20857.0,36.597,36.6063,36.5785,36.5785,20857.0
2022-08-23 14:00:00,39.52,39.52,39.48,39.48,22065.0,36.5785,36.5785,36.5415,36.5415,22065.0
2022-08-23 14:05:00,39.48,39.51,39.44,39.45,50661.0,36.5415,36.5692,36.5044,36.5137,50661.0
2022-08-23 14:10:00,39.45,39.45,39.41,39.42,26428.0,36.5137,36.5137,36.4767,36.4859,26428.0
2022-08-23 14:15:00,39.43,39.46,39.42,39.45,22597.0,36.4952,36.523,36.4859,36.5137,22597.0
2022-08-23 14:20:00,39.45,39.46,39.43,39.46,21700.0,36.5137,36.523,36.4952,36.523,21700.0
2022-08-23 14:25:00,39.46,39.48,39.43,39.47,33854.0,36.523,36.5415,36.4952,36.5322,33854.0
2022-08-23 14:30:00,39.47,39.49,39.46,39.47,16064.0,36.5322,36.5507,36.523,36.5322,16064.0
2022-08-23 14:35:00,39.48,39.5,39.47,39.48,10579.0,36.5415,36.56,36.5322,36.5415,10579.0
2022-08-23 14:40:00,39.49,39.51,39.48,39.5,11214.0,36.5507,36.5692,36.5415,36.56,11214.0
2022-08-23 14:45:00,39.5,39.5,39.44,39.47,20729.0,36.56,36.56,36.5044,36.5322,20729.0
2022-08-23 14:50:00,39.47,39.47,39.44,39.45,13946.0,36.5322,36.5322,36.5044,36.5137,13946.0
2022-08-23 14:55:00,39.45,39.47,39.42,39.45,34331.0,36.5137,36.5322,36.4859,36.5137,34331.0
2022-08-23 15:00:00,39.46,39.49,39.45,39.49,22846.0,36.523,36.5507,36.5137,36.5507,22846.0
2022-08-23 15:05:00,39.5,39.52,39.49,39.52,23026.0,36.56,36.5785,36.5507,36.5785,23026.0
2022-08-23 15:10:00,39.51,39.52,39.47,39.47,27480.0,36.5692,36.5785,36.5322,36.5322,27480.0
2022-08-23 15:15:00,39.48,39.53,39.47,39.52,22545.0,36.5415,36.5877,36.5322,36.5785,22545.0
2022-08-23 15:20:00,39.52,39.53,39.5,39.51,24179.0,36.5785,36.5877,36.56,36.5692,24179.0
2022-08-23 15:25:00,39.5,39.53,39.5,39.52,27704.0,36.56,36.5877,36.56,36.5785,27704.0
2022-08-23 15:30:00,39.52,39.53,39.48,39.5,39168.0,36.5785,36.5877,36.5415,36.56,39168.0
2022-08-23 15:35:00,39.5,39.51,39.46,39.47,39706.0,36.56,36.5692,36.523,36.5322,39706.0
2022-08-23 15:40:00,39.47,39.52,39.46,39.5,44135.0,36.5322,36.5785,36.523,36.56,44135.0
2022-08-23 15:45:00,39.5,39.5,39.47,39.5,48657.0,36.56,36.56,36.5322,36.56,48657.0
2022-08-23 15:50:00,39.49,39.54,39.46,39.52,141173.0,36.5507,36.597,36.523,36.5785,141173.0
2022-08-23 15:55:00,39.52,39.53,39.48,39.49,210988.0,36.5785,36.5877,36.5415,36.5507,210988.0
2022-08-24 09:30:00,39.57,39.64,39.45,39.52,120146.0,36.6248,36.6896,36.5137,36.5785,120146.0
2022-08-24 09:35:00,39.53,39.6,39.52,39.57,79383.0,36.5877,36.6525,36.5785,36.6248,79383.0
2022-08-24 09:40:00,39.56,39.66,39.55,39.63,58148.0,36.6155,36.7081,36.6063,36.6803,58148.0
2022-08-24 09:45:00,39.64,39.66,39.56,39.58,15700.0,36.6896,36.7081,36.6155,36.634,15700.0
2022-08-24 09:50:00,39.57,39.62,39.54,39.62,46988.0,36.6248,36.671,36.597,36.671,46988.0
2022-08-24 09:55:00,39.62,39.64,39.57,39.62,90964.0,36.671,36.6896,36.6248,36.671,90964.0
2022-08-24 10:00:00,39.63,39.65,39.54,39.55,89769.0,36.6803,36.6988,36.597,36.6063,89769.0
2022-08-24 10:05:00,39.55,39.66,39.54,39.64,24948.0,36.6063,36.7081,36.597,36.6896,24948.0
2022-08-24 10:10:00,39.64,39.65,39.62,39.64,66917.0,36.6896,36.6988,36.671,36.6896,66917.0
2022-08-24 10:15:00,39.64,39.67,39.59,39.67,30211.0,36.6896,36.7173,36.6433,36.7173,30211.0
2022-08-24 10:20:00,39.66,39.72,39.63,39.72,50904.0,36.7081,36.7636,36.6803,36.7636,50904.0
2022-08-24 10:25:00,39.71,39.72,39.65,39.7,104080.0,36.7543,36.7636,36.6988,36.7451,104080.0
2022-08-24 10:30:00,39.7,39.75,39.67,39.67,94854.0,36.7451,36.7914,36.7173,36.7173,94854.0
2022-08-24 10:35:00,39.67,39.7,39.62,39.7,39434.0,36.7173,36.7451,36.671,36.7451,39434.0
2022-08-24 10:40:00,39.69,39.73,39.67,39.73,31335.0,36.7358,36.7729,36.7173,36.7729,31335.0
2022-08-24 10:45:00,39.73,39.75,39.7,39.73,65209.0,36.7729,36.7914,36.7451,36.7729,65209.0
2022-08-24 10:50:00,39.74,39.74,39.7,39.72,39381.0,36.7821,36.7821,36.7451,36.7636,39381.0
2022-08-24 10:55:00,39.71,39.79,39.7,39.75,148969.0,36.7543,36.8284,36.7451,36.7914,148969.0
2022-08-24 11:00:00,39.75,39.79,39.73,39.75,35422.0,36.7914,36.8284,36.7729,36.7914,35422.0
2022-08-24 11:05:00,39.74,39.75,39.71,39.73,46999.0,36.7821,36.7914,36.7543,36.7729,46999.0
2022-08-24 11:10:00,39.73,39.75,39.64,39.68,100575.0,36.7729,36.7914,36.6896,36.7266,100575.0
2022-08-24 11:15:00,39.68,39.73,39.67,39.7,30766.0,36.7266,36.7729,36.7173,36.7451,30766.0
2022-08-24 11:20:00,39.7,39.71,39.68,39.69,14525.0,36.7451,36.7543,36.7266,36.7358,14525.0
2022-08-24 11:25:00,39.7,39.71,39.67,39.68,8221.0,36.7451,36.7543,36.7173,36.7266,8221.0
2022-08-24 11:30:00,39.68,39.74,39.67,39.71,14656.0,36.7266,36.7821,36.7173,36.7543,14656.0
2022-08-24 11:35:00,39.7,39.71,39.7,39.71,3400.0,36.7451,36.7543,36.7451,36.7543,3400.0
2022-08-24 11:40:00,39.71,39.71,39.63,39.68,22981.0,36.7543,36.7543,36.6803,36.7266,22981.0
2022-08-24 11:45:00,39.69,39.71,39.67,39.71,8780.0,36.7358,36.7543,36.7173,36.7543,8780.0
2022-08-24 11:50:00,39.71,39.73,39.69,39.73,16233.0,36.7543,36.7729,36.7358,36.7729,16233.0
2022-08-24 11:55:00,39.73,39.74,39.69,39.7,17556.0,36.7729,36.7821,36.7358,36.7451,17556.0
2022-08-24 12:00:00,39.7,39.7,39.66,39.69,10996.0,36.7451,36.7451,36.7081,36.7358,10996.0
2022-08-24 12:05:00,39.7,39.71,39.68,39.68,12231.0,36.7451,36.7543,36.7266,36.7266,12231.0
2022-08-24 12:10:00,39.68,39.7,39.67,39.68,12933.0,36.7266,36.7451,36.7173,36.7266,12933.0
2022-08-24 12:15:00,39.68,39.71,39.67,39.68,31341.0,36.7266,36.7543,36.7173,36.7266,31341.0
2022-08-24 12:20:00,39.68,39.68,39.55,39.55,43297.0,36.7266,36.7266,36.6063,36.6063,43297.0
2022-08-24 12:25:00,39.55,39.57,39.54,39.55,22841.0,36.6063,36.6248,36.597,36.6063,22841.0
2022-08-24 12:30:00,39.55,39.56,39.51,39.52,22721.0,36.6063,36.6155,36.5692,36.5785,22721.0
2022-08-24 12:35:00,39.52,39.52,39.46,39.48,15417.0,36.5785,36.5785,36.523,36.5415,15417.0
2022-08-24 12:40:00,39.47,39.48,39.4,39.4,24640.0,36.5322,36.5415,36.4674,36.4674,24640.0
2022-08-24 12:45:00,39.41,39.44,39.4,39.41,21330.0,36.4767,36.5044,36.4674,36.4767,21330.0
2022-08-24 12:50:00,39.41,39.43,39.39,39.41,18979.0,36.4767,36.4952,36.4582,36.4767,18979.0
2022-08-24 12:55:00,39.41,39.41,39.38,39.4,16977.0,36.4767,36.4767,36.4489,36.4674,16977.0
2022-08-24 13:00:00,39.4,39.4,39.36,39.39,29306.0,36.4674,36.4674,36.4304,36.4582,29306.0
2022-08-24 13:05:00,39.39,39.43,39.38,39.43,27747.0,36.4582,36.4952,36.4489,36.4952,27747.0
2022-08-24 13:10:00,39.42,39.44,39.41,39.41,14440.0,36.4859,36.5044,36.4767,36.4767,14440.0
2022-08-24 13:15:00,39.41,39.42,39.4,39.4,12242.0,36.4767,36.4859,36.4674,36.4674,12242.0
2022-08-24 13:20:00,39.4,39.42,39.38,39.39,14638.0,36.4674,36.4859,36.4489,36.4582,14638.0
2022-08-24 13:25:00,39.38,39.41,39.35,39.36,30364.0,36.4489,36.4767,36.4211,36.4304,30364.0
2022-08-24 13:30:00,39.36,39.38,39.33,39.34,12155.0,36.4304,36.4489,36.4026,36.4119,12155.0
2022-08-24 13:35:00,39.34,39.38,39.33,39.37,13827.0,36.4119,36.4489,36.4026,36.4397,13827.0
2022-08-24 13:40:00,39.37,39.38,39.35,39.36,11258.0,36.4397,36.4489,36.4211,36.4304,11258.0
2022-08-24 13:45:00,39.36,39.41,39.35,39.39,10782.0,36.4304,36.4767,36.4211,36.4582,10782.0
2022-08-24 13:50:00,39.38,39.41,39.38,39.4,8940.0,36.4489,36.4767,36.4489,36.4674,8940.0
2022-08-24 13:55:00,39.4,39.43,39.39,39.42,9419.0,36.4674,36.4952,36.4582,36.4859,9419.0
2022-08-24 14:00:00,39.42,39.43,39.39,39.42,18891.0,36.4859,36.4952,36.4582,36.4859,18891.0
2022-08-24 14:05:00,39.41,39.44,39.4,39.43,13185.0,36.4767,36.5044,36.4674,36.4952,13185.0
2022-08-24 14:10:00,39.43,39.43,39.41,39.41,9784.0,36.4952,36.4952,36.4767,36.4767,9784.0
2022-08-24 14:15:00,39.42,39.44,39.41,39.44,16642.0,36.4859,36.5044,36.4767,36.5044,16642.0
2022-08-24 14:20:00,39.44,39.48,39.44,39.47,12893.0,36.5044,36.5415,36.5044,36.5322,12893.0
2022-08-24 14:25:00,39.47,39.48,39.45,39.46,16323.0,36.5322,36.5415,36.5137,36.523,16323.0
2022-08-24 14:30:00,39.45,39.46,39.43,39.43,12485.0,36.5137,36.523,36.4952,36.4952,12485.0
2022-08-24 14:35:00,39.44,39.47,39.43,39.45,22943.0,36.5044,36.5322,36.4952,36.5137,22943.0
2022-08-24 14:40:00,39.46,39.46,39.44,39.44,5773.0,36.523,36.523,36.5044,36.5044,5773.0
2022-08-24 14:45:00,39.44,39.45,39.42,39.44,27091.0,36.5044,36.5137,36.4859,36.5044,27091.0
2022-08-24 14:50:00,39.43,39.43,39.41,39.41,7530.0,36.4952,36.4952,36.4767,36.4767,7530.0
2022-08-24 14:55:00,39.41,39.44,39.4,39.44,18186.0,36.4767,36.5044,36.4674,36.5044,18186.0
2022-08-24 15:00:00,39.44,39.46,39.42,39.44,20881.0,36.5044,36.523,36.4859,36.5044,20881.0
2022-08-24 15:05:00,39.44,39.46,39.43,39.45,14855.0,36.5044,36.523,36.4952,36.5137,14855.0
2022-08-24 15:10:00,39.44,39.51,39.44,39.51,14927.0,36.5044,36.5692,36.5044,36.5692,14927.0
2022-08-24 15:15:00,39.51,39.51,39.49,39.51,16722.0,36.5692,36.5692,36.5507,36.5692,16722.0
2022-08-24 15:20:00,39.51,39.51,39.48,39.51,20238.0,36.5692,36.5692,36.5415,36.5692,20238.0
2022-08-24 15:25:00,39.51,39.51,39.47,39.48,24677.0,36.5692,36.5692,36.5322,36.5415,24677.0
2022-08-24 15:30:00,39.47,39.48,39.46,39.48,27693.0,36.5322,36.5415,36.523,36.5415,27693.0
2022-08-24 15:35:00,39.48,39.54,39.47,39.52,22789.0,36.5415,36.597,36.5322,36.5785,22789.0
2022-08-24 15:40:00,39.52,39.55,39.5,39.55,45658.0,36.5785,36.6063,36.56,36.6063,45658.0
2022-08-24 15:45:00,39.55,39.58,39.54,39.57,48242.0,36.6063,36.634,36.597,36.6248,48242.0
2022-08-24 15:50:00,39.57,39.62,39.57,39.59,130941.0,36.6248,36.671,36.6248,36.6433,130941.0
2022-08-24 15:55:00,39.6,39.64,39.59,39.61,256757.0,36.6525,36.6896,36.6433,36.6618,256757.0
2022-08-25 09:30:00,39.61,39.67,39.56,39.67,52094.0,36.6618,36.7173,36.6155,36.7173,52094.0
2022-08-25 09:35:00,39.66,39.66,39.56,39.63,61096.0,36.7081,36.7081,36.6155,36.6803,61096.0
2022-08-25 09:40:00,39.62,39.64,39.49,39.52,139104.0,36.671,36.6896,36.5507,36.5785,139104.0
2022-08-25 09:45:00,39.52,39.65,39.52,39.62,99871.0,36.5785,36.6988,36.5785,36.671,99871.0
2022-08-25 09:50:00,39.61,39.69,39.59,39.66,57351.0,36.6618,36.7358,36.6433,36.7081,57351.0
2022-08-25 09:55:00,39.66,39.73,39.66,39.72,31094.0,36.7081,36.7729,36.7081,36.7636,31094.0
2022-08-25 10:00:00,39.73,39.75,39.68,39.72,48535.0,36.7729,36.7914,36.7266,36.7636,48535.0
2022-08-25 10:05:00,39.72,39.78,39.71,39.75,82416.0,36.7636,36.8191,36.7543,36.7914,82416.0
2022-08-25 10:10:00,39.74,39.8,39.72,39.73,77806.0,36.7821,36.8376,36.7636,36.7729,77806.0
2022-08-25 10:15:00,39.74,39.8,39.71,39.77,77029.0,36.7821,36.8376,36.7543,36.8099,77029.0
2022-08-25 10:20:00,39.76,39.81,39.7,39.79,76410.0,36.8006,36.8469,36.7451,36.8284,76410.0
2022-08-25 10:25:00,39.78,39.8,39.75,39.77,31158.0,36.8191,36.8376,36.7914,36.8099,31158.0
2022-08-25 10:30:00,39.77,39.79,39.74,39.76,23260.0,36.8099,36.8284,36.7821,36.8006,23260.0
2022-08-25 10:35:00,39.76,39.79,39.75,39.79,24153.0,36.8006,36.8284,36.7914,36.8284,24153.0
2022-08-25 10:40:00,39.79,39.81,39.74,39.77,35611.0,36.8284,36.8469,36.7821,36.8099,35611.0
2022-08-25 10:45:00,39.77,39.8,39.73,39.73,37723.0,36.8099,36.8376,36.7729,36.7729,37723.0
2022-08-25 10:50:00,39.73,39.77,39.73,39.74,69077.0,36.7729,36.8099,36.7729,36.7821,69077.0
2022-08-25 10:55:00,39.74,39.82,39.73,39.8,28229.0,36.7821,36.8562,36.7729,36.8376,28229.0
2022-08-25 11:00:00,39.81,39.82,39.72,39.73,32240.0,36.8469,36.8562,36.7636,36.7729,32240.0
2022-08-25 11:05:00,39.73,39.74,39.69,39.72,15747.0,36.7729,36.7821,36.7358,36.7636,15747.0
2022-08-25 11:10:00,39.71,39.72,39.67,39.68,27090.0,36.7543,36.7636,36.7173,36.7266,27090.0
2022-08-25 11:15:00,39.69,39.69,39.61,39.63,36630.0,36.7358,36.7358,36.6618,36.6803,36630.0
2022-08-25 11:20:00,39.62,39.68,39.62,39.65,43197.0,36.671,36.7266,36.671,36.6988,43197.0
2022-08-25 11:25:00,39.64,39.68,39.61,39.62,18406.0,36.6896,36.7266,36.6618,36.671,18406.0
2022-08-25 11:30:00,39.62,39.65,39.59,39.59,15664.0,36.671,36.6988,36.6433,36.6433,15664.0
2022-08-25 11:35:00,39.59,39.62,39.58,39.61,20890.0,36.6433,36.671,36.634,36.6618,20890.0
2022-08-25 11:40:00,39.6,39.63,39.58,39.62,20644.0,36.6525,36.6803,36.634,36.671,20644.0
2022-08-25 11:45:00,39.62,39.62,39.56,39.59,20474.0,36.671,36.671,36.6155,36.6433,20474.0
2022-08-25 11:50:00,39.59,39.6,39.55,39.56,15358.0,36.6433,36.6525,36.6063,36.6155,15358.0
2022-08-25 11:55:00,39.57,39.61,39.56,39.61,23274.0,36.6248,36.6618,36.6155,36.6618,23274.0
2022-08-25 12:00:00,39.61,39.61,39.59,39.59,6113.0,36.6618,36.6618,36.6433,36.6433,6113.0
2022-08-25 12:05:00,39.59,39.61,39.56,39.56,28939.0,36.6433,36.6618,36.6155,36.6155,28939.0
2022-08-25 12:10:00,39.57,39.59,39.51,39.51,19718.0,36.6248,36.6433,36.5692,36.5692,19718.0
2022-08-25 12:15:00,39.52,39.55,39.51,39.55,18594.0,36.5785,36.6063,36.5692,36.6063,18594.0
2022-08-25 12:20:00,39.55,39.56,39.52,39.55,22261.0,36.6063,36.6155,36.5785,36.6063,22261.0
2022-08-25 12:25:00,39.56,39.6,39.55,39.57,16885.0,36.6155,36.6525,36.6063,36.6248,16885.0
2022-08-25 12:30:00,39.56,39.56,39.53,39.55,13901.0,36.6155,36.6155,36.5877,36.6063,13901.0
2022-08-25 12:35:00,39.55,39.58,39.54,39.54,21318.0,36.6063,36.634,36.597,36.597,21318.0
2022-08-25 12:40:00,39.55,39.55,39.51,39.54,26921.0,36.6063,36.6063,36.5692,36.597,26921.0
2022-08-25 12:45:00,39.54,39.56,39.49,39.5,14937.0,36.597,36.6155,36.5507,36.56,14937.0
2022-08-25 12:50:00,39.49,39.54,39.49,39.52,20495.0,36.5507,36.597,36.5507,36.5785,20495.0
2022-08-25 12:55:00,39.52,39.55,39.52,39.55,26070.0,36.5785,36.6063,36.5785,36.6063,26070.0
2022-08-25 13:00:00,39.55,39.59,39.54,39.57,24586.0,36.6063,36.6433,36.597,36.6248,24586.0
2022-08-25 13:05:00,39.57,39.57,39.53,39.54,21544.0,36.6248,36.6248,36.5877,36.597,21544.0
2022-08-25 13:10:00,39.54,39.6,39.53,39.58,14390.0,36.597,36.6525,36.5877,36.634,14390.0
2022-08-25 13:15:00,39.58,39.59,39.56,39.56,14807.0,36.634,36.6433,36.6155,36.6155,14807.0
2022-08-25 13:20:00,39.57,39.6,39.56,39.59,16497.0,36.6248,36.6525,36.6155,36.6433,16497.0
2022-08-25 13:25:00,39.6,39.62,39.59,39.6,18231.0,36.6525,36.671,36.6433,36.6525,18231.0
2022-08-25 13:30:00,39.61,39.63,39.58,39.59,24490.0,36.6618,36.6803,36.634,36.6433,24490.0
2022-08-25 13:35:00,39.59,39.65,39.59,39.64,36829.0,36.6433,36.6988,36.6433,36.6896,36829.0
2022-08-25 13:40:00,39.64,39.67,39.63,39.67,17575.0,36.6896,36.7173,36.6803,36.7173,17575.0
2022-08-25 13:45:00,39.67,39.68,39.66,39.66,13316.0,36.7173,36.7266,36.7081,36.7081,13316.0
2022-08-25 13:50:00,39.66,39.67,39.65,39.66,21830.0,36.7081,36.7173,36.6988,36.7081,21830.0
2022-08-25 13:55:00,39.66,39.67,39.63,39.65,15034.0,36.7081,36.7173,36.6803,36.6988,15034.0
2022-08-25 14:00:00,39.65,39.66,39.6,39.61,25439.0,36.6988,36.7081,36.6525,36.6618,25439.0
2022-08-25 14:05:00,39.61,39.63,39.59,39.62,30790.0,36.6618,36.6803,36.6433,36.671,30790.0
2022-08-25 14:10:00,39.62,39.64,39.61,39.64,18399.0,36.671,36.6896,36.6618,36.6896,18399.0
2022-08-25 14:15:00,39.64,39.65,39.6,39.6,14403.0,36.6896,36.6988,36.6525,36.6525,14403.0
2022-08-25 14:20:00,39.6,39.62,39.6,39.61,16494.0,36.6525,36.671,36.6525,36.6618,16494.0
2022-08-25 14:25:00,39.62,39.64,39.61,39.64,22255.0,36.671,36.6896,36.6618,36.6896,22255.0
2022-08-25 14:30:00,39.63,39.65,39.63,39.63,17862.0,36.6803,36.6988,36.6803,36.6803,17862.0
2022-08-25 14:35:00,39.64,39.64,39.6,39.6,22096.0,36.6896,36.6896,36.6525,36.6525,22096.0
2022-08-25 14:40:00,39.6,39.61,39.58,39.61,33969.0,36.6525,36.6618,36.634,36.6618,33969.0
2022-08-25 14:45:00,39.6,39.61,39.59,39.59,13639.0,36.6525,36.6618,36.6433,36.6433,13639.0
2022-08-25 14:50:00,39.59,39.62,39.57,39.61,35951.0,36.6433,36.671,36.6248,36.6618,35951.0
2022-08-25 14:55:00,39.61,39.66,39.6,39.64,28867.0,36.6618,36.7081,36.6525,36.6896,28867.0
2022-08-25 15:00:00,39.65,39.67,39.63,39.66,27182.0,36.6988,36.7173,36.6803,36.7081,27182.0
2022-08-25 15:05:00,39.66,39.67,39.65,39.66,24870.0,36.7081,36.7173,36.6988,36.7081,24870.0
2022-08-25 15:10:00,39.66,39.68,39.65,39.67,28302.0,36.7081,36.7266,36.6988,36.7173,28302.0
2022-08-25 15:15:00,39.67,39.68,39.65,39.66,25351.0,36.7173,36.7266,36.6988,36.7081,25351.0
2022-08-25 15:20:00,39.66,39.68,39.66,39.66,40300.0,36.7081,36.7266,36.7081,36.7081,40300.0
2022-08-25 15:25:00,39.66,39.68,39.65,39.65,47087.0,36.7081,36.7266,36.6988,36.6988,47087.0
2022-08-25 15:30:00,39.66,39.67,39.62,39.64,68055.0,36.7081,36.7173,36.671,36.6896,68055.0
2022-08-25 15:35:00,39.64,39.68,39.63,39.68,39942.0,36.6896,36.7266,36.6803,36.7266,39942.0
2022-08-25 15:40:00,39.68,39.75,39.67,39.73,72815.0,36.7266,36.7914,36.7173,36.7729,72815.0
2022-08-25 15:45:00,39.73,39.74,39.71,39.72,100757.0,36.7729,36.7821,36.7543,36.7636,100757.0
2022-08-25 15:50:00,39.72,39.72,39.66,39.72,203573.0,36.7636,36.7636,36.7081,36.7636,203573.0
2022-08-25 15:55:00,39.72,39.72,39.67,39.7,456426.0,36.7636,36.7636,36.7173,36.7451,456426.0
2022-08-26 09:30:00,39.73,39.8,39.6,39.6,82798.0,36.7729,36.8376,36.6525,36.6525,82798.0
2022-08-26 09:35:00,39.6,39.67,39.59,39.66,43894.0,36.6525,36.7173,36.6433,36.7081,43894.0
2022-08-26 09:40:00,39.64,39.64,39.54,39.59,33204.0,36.6896,36.6896,36.597,36.6433,33204.0
2022-08-26 09:45:00,39.59,39.66,39.55,39.59,40803.0,36.6433,36.7081,36.6063,36.6433,40803.0
2022-08-26 09:50:00,39.61,39.62,39.55,39.57,24031.0,36.6618,36.671,36.6063,36.6248,24031.0
2022-08-26 09:55:00,39.57,39.59,39.52,39.53,20551.0,36.6248,36.6433,36.5785,36.5877,20551.0
2022-08-26 10:00:00,39.53,39.57,39.35,39.36,65559.0,36.5877,36.6248,36.4211,36.4304,65559.0
2022-08-26 10:05:00,39.35,39.61,39.3,39.61,90691.0,36.4211,36.6618,36.3749,36.6618,90691.0
2022-08-26 10:10:00,39.6,39.64,39.45,39.5,50306.0,36.6525,36.6896,36.5137,36.56,50306.0
2022-08-26 10:15:00,39.51,39.56,39.45,39.56,20779.0,36.5692,36.6155,36.5137,36.6155,20779.0
2022-08-26 10:20:00,39.55,39.56,39.41,39.41,26012.0,36.6063,36.6155,36.4767,36.4767,26012.0
2022-08-26 10:25:00,39.41,39.41,39.25,39.32,42542.0,36.4767,36.4767,36.3286,36.3934,42542.0
2022-08-26 10:30:00,39.32,39.32,39.2,39.27,68445.0,36.3934,36.3934,36.2823,36.3471,68445.0
2022-08-26 10:35:00,39.28,39.3,39.2,39.23,58481.0,36.3564,36.3749,36.2823,36.3101,58481.0
2022-08-26 10:40:00,39.24,39.31,39.23,39.25,37291.0,36.3193,36.3841,36.3101,36.3286,37291.0
2022-08-26 10:45:00,39.23,39.26,39.2,39.25,28261.0,36.3101,36.3378,36.2823,36.3286,28261.0
2022-08-26 10:50:00,39.26,39.3,39.2,39.28,32371.0,36.3378,36.3749,36.2823,36.3564,32371.0
2022-08-26 10:55:00,39.29,39.3,39.25,39.29,39518.0,36.3656,36.3749,36.3286,36.3656,39518.0
2022-08-26 11:00:00,39.28,39.29,39.15,39.15,52567.0,36.3564,36.3656,36.236,36.236,52567.0
2022-08-26 11:05:00,39.15,39.18,39.09,39.15,77283.0,36.236,36.2638,36.1805,36.236,77283.0
2022-08-26 11:10:00,39.14,39.18,39.13,39.18,43667.0,36.2268,36.2638,36.2175,36.2638,43667.0
2022-08-26 11:15:00,39.18,39.18,39.08,39.11,53290.0,36.2638,36.2638,36.1712,36.199,53290.0
2022-08-26 11:20:00,39.1,39.14,39.07,39.14,45590.0,36.1897,36.2268,36.162,36.2268,45590.0
2022-08-26 11:25:00,39.14,39.21,39.12,39.19,22097.0,36.2268,36.2916,36.2083,36.2731,22097.0
2022-08-26 11:30:00,39.19,39.22,39.16,39.2,31354.0,36.2731,36.3008,36.2453,36.2823,31354.0
2022-08-26 11:35:00,39.19,39.19,39.11,39.13,29249.0,36.2731,36.2731,36.199,36.2175,29249.0
2022-08-26 11:40:00,39.12,39.15,39.1,39.1,29673.0,36.2083,36.236,36.1897,36.1897,29673.0
2022-08-26 11:45:00,39.1,39.16,39.09,39.15,44109.0,36.1897,36.2453,36.1805,36.236,44109.0
2022-08-26 11:50:00,39.15,39.18,39.14,39.16,34912.0,36.236,36.2638,36.2268,36.2453,34912.0
2022-08-26 11:55:00,39.15,39.15,39.06,39.07,31871.0,36.236,36.236,36.1527,36.162,31871.0
2022-08-26 12:00:00,39.08,39.09,39.0,39.01,58767.0,36.1712,36.1805,36.0972,36.1064,58767.0
2022-08-26 12:05:00,39.01,39.07,39.0,39.06,26768.0,36.1064,36.162,36.0972,36.1527,26768.0
2022-08-26 12:10:00,39.07,39.11,39.06,39.09,28836.0,36.162,36.199,36.1527,36.1805,28836.0
2022-08-26 12:15:00,39.09,39.1,39.04,39.07,35569.0,36.1805,36.1897,36.1342,36.162,35569.0
2022-08-26 12:20:00,39.07,39.14,39.06,39.13,30204.0,36.162,36.2268,36.1527,36.2175,30204.0
2022-08-26 12:25:00,39.12,39.14,39.11,39.12,16050.0,36.2083,36.2268,36.199,36.2083,16050.0
2022-08-26 12:30:00,39.12,39.14,39.1,39.13,34228.0,36.2083,36.2268,36.1897,36.2175,34228.0
2022-08-26 12:35:00,39.12,39.17,39.1,39.11,32692.0,36.2083,36.2545,36.1897,36.199,32692.0
2022-08-26 12:40:00,39.11,39.18,39.09,39.16,37549.0,36.199,36.2638,36.1805,36.2453,37549.0
2022-08-26 12:45:00,39.16,39.21,39.16,39.2,13734.0,36.2453,36.2916,36.2453,36.2823,13734.0
2022-08-26 12:50:00,39.19,39.19,39.12,39.14,27338.0,36.2731,36.2731,36.2083,36.2268,27338.0
2022-08-26 12:55:00,39.15,39.21,39.15,39.19,24798.0,36.236,36.2916,36.236,36.2731,24798.0
2022-08-26 13:00:00,39.18,39.2,39.15,39.19,26465.0,36.2638,36.2823,36.236,36.2731,26465.0
2022-08-26 13:05:00,39.19,39.2,39.17,39.18,20881.0,36.2731,36.2823,36.2545,36.2638,20881.0
2022-08-26 13:10:00,39.18,39.18,39.15,39.17,15405.0,36.2638,36.2638,36.236,36.2545,15405.0
2022-08-26 13:15:00,39.17,39.2,39.16,39.16,28294.0,36.2545,36.2823,36.2453,36.2453,28294.0
2022-08-26 13:20:00,39.16,39.17,39.14,39.17,17853.0,36.2453,36.2545,36.2268,36.2545,17853.0
2022-08-26 13:25:00,39.16,39.21,39.16,39.2,22176.0,36.2453,36.2916,36.2453,36.2823,22176.0
2022-08-26 13:30:00,39.19,39.2,39.14,39.17,18679.0,36.2731,36.2823,36.2268,36.2545,18679.0
2022-08-26 13:35:00,39.16,39.19,39.14,39.14,35533.0,36.2453,36.2731,36.2268,36.2268,35533.0
2022-08-26 13:40:00,39.14,39.15,39.13,39.14,23565.0,36.2268,36.236,36.2175,36.2268,23565.0
2022-08-26 13:45:00,39.14,39.18,39.13,39.18,44654.0,36.2268,36.2638,36.2175,36.2638,44654.0
2022-08-26 13:50:00,39.18,39.18,39.12,39.15,39526.0,36.2638,36.2638,36.2083,36.236,39526.0
2022-08-26 13:55:00,39.16,39.17,39.15,39.16,15406.0,36.2453,36.2545,36.236,36.2453,15406.0
2022-08-26 14:00:00,39.16,39.16,39.13,39.14,45179.0,36.2453,36.2453,36.2175,36.2268,45179.0
2022-08-26 14:05:00,39.13,39.16,39.13,39.15,21451.0,36.2175,36.2453,36.2175,36.236,21451.0
2022-08-26 14:10:00,39.15,39.17,39.11,39.12,35627.0,36.236,36.2545,36.199,36.2083,35627.0
2022-08-26 14:15:00,39.11,39.12,39.04,39.05,41663.0,36.199,36.2083,36.1342,36.1435,41663.0
2022-08-26 14:20:00,39.05,39.07,38.99,39.01,230418.0,36.1435,36.162,36.0879,36.1064,230418.0
2022-08-26 14:25:00,39.01,39.05,38.99,38.99,105105.0,36.1064,36.1435,36.0879,36.0879,105105.0
2022-08-26 14:30:00,39.0,39.01,38.99,39.0,51698.0,36.0972,36.1064,36.0879,36.0972,51698.0
2022-08-26 14:35:00,39.0,39.01,38.95,38.98,85205.0,36.0972,36.1064,36.0509,36.0787,85205.0
2022-08-26 14:40:00,38.98,39.01,38.97,38.98,33520.0,36.0787,36.1064,36.0694,36.0787,33520.0
2022-08-26 14:45:00,38.98,38.99,38.94,38.94,18624.0,36.0787,36.0879,36.0417,36.0417,18624.0
2022-08-26 14:50:00,38.94,38.94,38.89,38.9,49872.0,36.0417,36.0417,35.9954,36.0046,49872.0
2022-08-26 14:55:00,38.89,38.91,38.87,38.91,34740.0,35.9954,36.0139,35.9769,36.0139,34740.0
2022-08-26 15:00:00,38.91,38.95,38.89,38.91,39893.0,36.0139,36.0509,35.9954,36.0139,39893.0
2022-08-26 15:05:00,38.91,38.91,38.85,38.86,28553.0,36.0139,36.0139,35.9584,35.9676,28553.0
2022-08-26 15:10:00,38.87,38.87,38.83,38.85,51510.0,35.9769,35.9769,35.9398,35.9584,51510.0
2022-08-26 15:15:00,38.85,38.89,38.84,38.89,50072.0,35.9584,35.9954,35.9491,35.9954,50072.0
2022-08-26 15:20:00,38.89,38.89,38.82,38.86,54830.0,35.9954,35.9954,35.9306,35.9676,54830.0
2022-08-26 15:25:00,38.86,38.9,38.84,38.89,60367.0,35.9676,36.0046,35.9491,35.9954,60367.0
2022-08-26 15:30:00,38.89,38.89,38.85,38.86,71216.0,35.9954,35.9954,35.9584,35.9676,71216.0
2022-08-26 15:35:00,38.86,38.88,38.83,38.88,96160.0,35.9676,35.9861,35.9398,35.9861,96160.0
2022-08-26 15:40:00,38.88,38.89,38.78,38.8,171396.0,35.9861,35.9954,35.8936,35.9121,171396.0
2022-08-26 15:45:00,38.8,38.8,38.73,38.73,317671.0,35.9121,35.9121,35.8473,35.8473,317671.0
2022-08-26 15:50:00,38.73,38.75,38.58,38.63,771953.0,35.8473,35.8658,35.7085,35.7547,771953.0
2022-08-26 15:55:00,38.63,38.64,38.6,38.62,839247.0,35.7547,35.764,35.727,35.7455,839247.0
2022-08-29 09:30:00,38.43,38.51,38.35,38.42,156391.0,35.5696,35.6437,35.4956,35.5604,156391.0
2022-08-29 09:35:00,38.41,38.45,38.36,38.41,89729.0,35.5511,35.5881,35.5048,35.5511,89729.0
2022-08-29 09:40:00,38.41,38.55,38.39,38.53,93187.0,35.5511,35.6807,35.5326,35.6622,93187.0
2022-08-29 09:45:00,38.52,38.56,38.48,38.53,68601.0,35.6529,35.6899,35.6159,35.6622,68601.0
2022-08-29 09:50:00,38.52,38.56,38.43,38.46,51925.0,35.6529,35.6899,35.5696,35.5974,51925.0
2022-08-29 09:55:00,38.46,38.5,38.39,38.4,33632.0,35.5974,35.6344,35.5326,35.5419,33632.0
2022-08-29 10:00:00,38.41,38.51,38.4,38.51,38426.0,35.5511,35.6437,35.5419,35.6437,38426.0
2022-08-29 10:05:00,38.51,38.64,38.45,38.64,65635.0,35.6437,35.764,35.5881,35.764,65635.0
2022-08-29 10:10:00,38.64,38.66,38.59,38.64,78157.0,35.764,35.7825,35.7177,35.764,78157.0
2022-08-29 10:15:00,38.63,38.71,38.63,38.7,76120.0,35.7547,35.8288,35.7547,35.8195,76120.0
2022-08-29 10:20:00,38.7,38.71,38.63,38.65,56631.0,35.8195,35.8288,35.7547,35.7732,56631.0
2022-08-29 10:25:00,38.65,38.69,38.61,38.61,57161.0,35.7732,35.8103,35.7362,35.7362,57161.0
2022-08-29 10:30:00,38.61,38.73,38.61,38.66,59152.0,35.7362,35.8473,35.7362,35.7825,59152.0
2022-08-29 10:35:00,38.66,38.66,38.57,38.6,53214.0,35.7825,35.7825,35.6992,35.727,53214.0
2022-08-29 10:40:00,38.6,38.66,38.59,38.62,37243.0,35.727,35.7825,35.7177,35.7455,37243.0
2022-08-29 10:45:00,38.62,38.66,38.61,38.61,28180.0,35.7455,35.7825,35.7362,35.7362,28180.0
2022-08-29 10:50:00,38.61,38.63,38.55,38.6,32485.0,35.7362,35.7547,35.6807,35.727,32485.0
2022-08-29 10:55:00,38.59,38.65,38.58,38.61,29914.0,35.7177,35.7732,35.7085,35.7362,29914.0
2022-08-29 11:00:00,38.6,38.66,38.6,38.63,22852.0,35.727,35.7825,35.727,35.7547,22852.0
2022-08-29 11:05:00,38.62,38.65,38.6,38.64,64209.0,35.7455,35.7732,35.727,35.764,64209.0
2022-08-29 11:10:00,38.65,38.67,38.62,38.65,34400.0,35.7732,35.7918,35.7455,35.7732,34400.0
2022-08-29 11:15:00,38.66,38.69,38.65,38.69,45162.0,35.7825,35.8103,35.7732,35.8103,45162.0
2022-08-29 11:20:00,38.69,38.77,38.69,38.76,58954.0,35.8103,35.8843,35.8103,35.8751,58954.0
2022-08-29 11:25:00,38.75,38.78,38.68,38.68,55474.0,35.8658,35.8936,35.801,35.801,55474.0
2022-08-29 11:30:00,38.67,38.77,38.67,38.77,28620.0,35.7918,35.8843,35.7918,35.8843,28620.0
2022-08-29 11:35:00,38.76,38.77,38.69,38.73,34871.0,35.8751,35.8843,35.8103,35.8473,34871.0
2022-08-29 11:40:00,38.73,38.77,38.69,38.69,45277.0,35.8473,35.8843,35.8103,35.8103,45277.0
2022-08-29 11:45:00,38.69,38.8,38.69,38.8,22407.0,35.8103,35.9121,35.8103,35.9121,22407.0
2022-08-29 11:50:00,38.8,38.8,38.76,38.79,24300.0,35.9121,35.9121,35.8751,35.9028,24300.0
2022-08-29 11:55:00,38.79,38.82,38.78,38.79,21379.0,35.9028,35.9306,35.8936,35.9028,21379.0
2022-08-29 12:00:00,38.8,38.87,38.79,38.86,46515.0,35.9121,35.9769,35.9028,35.9676,46515.0
2022-08-29 12:05:00,38.85,38.86,38.82,38.84,18819.0,35.9584,35.9676,35.9306,35.9491,18819.0
2022-08-29 12:10:00,38.84,38.86,38.8,38.83,33070.0,35.9491,35.9676,35.9121,35.9398,33070.0
2022-08-29 12:15:00,38.83,38.85,38.82,38.83,21727.0,35.9398,35.9584,35.9306,35.9398,21727.0
2022-08-29 12:20:00,38.84,38.84,38.8,38.8,27574.0,35.9491,35.9491,35.9121,35.9121,27574.0
2022-08-29 12:25:00,38.8,38.85,38.8,38.83,31964.0,35.9121,35.9584,35.9121,35.9398,31964.0
2022-08-29 12:30:00,38.82,38.85,38.78,38.79,27377.0,35.9306,35.9584,35.8936,35.9028,27377.0
2022-08-29 12:35:00,38.79,38.82,38.76,38.82,14496.0,35.9028,35.9306,35.8751,35.9306,14496.0
2022-08-29 12:40:00,38.81,38.84,38.8,38.84,24193.0,35.9213,35.9491,35.9121,35.9491,24193.0
2022-08-29 12:45:00,38.84,38.91,38.83,38.9,30495.0,35.9491,36.0139,35.9398,36.0046,30495.0
2022-08-29 12:50:00,38.9,38.95,38.89,38.9,41341.0,36.0046,36.0509,35.9954,36.0046,41341.0
2022-08-29 12:55:00,38.9,38.91,38.85,38.88,32688.0,36.0046,36.0139,35.9584,35.9861,32688.0
2022-08-29 13:00:00,38.88,38.92,38.87,38.88,26149.0,35.9861,36.0231,35.9769,35.9861,26149.0
2022-08-29 13:05:00,38.88,38.92,38.87,38.87,38020.0,35.9861,36.0231,35.9769,35.9769,38020.0
2022-08-29 13:10:00,38.87,38.88,38.82,38.88,32438.0,35.9769,35.9861,35.9306,35.9861,32438.0
2022-08-29 13:15:00,38.88,38.9,38.82,38.84,33537.0,35.9861,36.0046,35.9306,35.9491,33537.0
2022-08-29 13:20:00,38.84,38.85,38.81,38.83,19035.0,35.9491,35.9584,35.9213,35.9398,19035.0
2022-08-29 13:25:00,38.83,38.86,38.81,38.85,16498.0,35.9398,35.9676,35.9213,35.9584,16498.0
2022-08-29 13:30:00,38.85,38.88,38.83,38.88,18469.0,35.9584,35.9861,35.9398,35.9861,18469.0
2022-08-29 13:35:00,38.88,38.91,38.86,38.87,30342.0,35.9861,36.0139,35.9676,35.9769,30342.0
2022-08-29 13:40:00,38.87,38.95,38.86,38.94,45040.0,35.9769,36.0509,35.9676,36.0417,45040.0
2022-08-29 13:45:00,38.95,38.97,38.88,38.9,32670.0,36.0509,36.0694,35.9861,36.0046,32670.0
2022-08-29 13:50:00,38.9,38.93,38.89,38.9,19263.0,36.0046,36.0324,35.9954,36.0046,19263.0
2022-08-29 13:55:00,38.9,38.94,38.89,38.92,56082.0,36.0046,36.0417,35.9954,36.0231,56082.0
2022-08-29 14:00:00,38.92,38.93,38.88,38.91,28272.0,36.0231,36.0324,35.9861,36.0139,28272.0
2022-08-29 14:05:00,38.92,38.94,38.91,38.91,25136.0,36.0231,36.0417,36.0139,36.0139,25136.0
2022-08-29 14:10:00,38.91,38.92,38.87,38.89,29349.0,36.0139,36.0231,35.9769,35.9954,29349.0
2022-08-29 14:15:00,38.88,38.9,38.85,38.87,46447.0,35.9861,36.0046,35.9584,35.9769,46447.0
2022-08-29 14:20:00,38.88,38.9,38.86,38.9,16091.0,35.9861,36.0046,35.9676,36.0046,16091.0
2022-08-29 14:25:00,38.9,38.92,38.88,38.91,46895.0,36.0046,36.0231,35.9861,36.0139,46895.0
2022-08-29 14:30:00,38.91,38.93,38.9,38.93,36709.0,36.0139,36.0324,36.0046,36.0324,36709.0
2022-08-29 14:35:00,38.93,38.96,38.93,38.95,28983.0,36.0324,36.0602,36.0324,36.0509,28983.0
2022-08-29 14:40:00,38.95,38.99,38.94,38.99,30252.0,36.0509,36.0879,36.0417,36.0879,30252.0
2022-08-29 14:45:00,38.98,39.0,38.96,38.98,28074.0,36.0787,36.0972,36.0602,36.0787,28074.0
2022-08-29 14:50:00,38.98,38.98,38.92,38.92,28747.0,36.0787,36.0787,36.0231,36.0231,28747.0
2022-08-29 14:55:00,38.92,38.93,38.85,38.93,23279.0,36.0231,36.0324,35.9584,36.0324,23279.0
2022-08-29 15:00:00,38.93,39.02,38.92,38.98,24040.0,36.0324,36.1157,36.0231,36.0787,24040.0
2022-08-29 15:05:00,38.97,38.98,38.95,38.98,22872.0,36.0694,36.0787,36.0509,36.0787,22872.0
2022-08-29 15:10:00,38.98,39.01,38.96,38.98,24654.0,36.0787,36.1064,36.0602,36.0787,24654.0
2022-08-29 15:15:00,38.98,38.99,38.93,38.94,43049.0,36.0787,36.0879,36.0324,36.0417,43049.0
2022-08-29 15:20:00,38.93,38.93,38.9,38.9,20779.0,36.0324,36.0324,36.0046,36.0046,20779.0
2022-08-29 15:25:00,38.9,38.91,38.85,38.86,39446.0,36.0046,36.0139,35.9584,35.9676,39446.0
2022-08-29 15:30:00,38.85,38.89,38.82,38.89,45370.0,35.9584,35.9954,35.9306,35.9954,45370.0
2022-08-29 15:35:00,38.88,38.9,38.86,38.88,44950.0,35.9861,36.0046,35.9676,35.9861,44950.0
2022-08-29 15:40:00,38.88,38.9,38.85,38.9,79019.0,35.9861,36.0046,35.9584,36.0046,79019.0
2022-08-29 15:45:00,38.9,38.9,38.84,38.86,85523.0,36.0046,36.0046,35.9491,35.9676,85523.0
2022-08-29 15:50:00,38.85,38.86,38.79,38.8,161345.0,35.9584,35.9676,35.9028,35.9121,161345.0
2022-08-29 15:55:00,38.8,38.85,38.77,38.8,376813.0,35.9121,35.9584,35.8843,35.9121,376813.0
2022-08-30 09:30:00,38.63,38.7,38.48,38.56,125490.0,35.7547,35.8195,35.6159,35.6899,125490.0
2022-08-30 09:35:00,38.56,38.63,38.55,38.63,42464.0,35.6899,35.7547,35.6807,35.7547,42464.0
2022-08-30 09:40:00,38.63,38.65,38.55,38.56,33563.0,35.7547,35.7732,35.6807,35.6899,33563.0
2022-08-30 09:45:00,38.57,38.68,38.57,38.66,24172.0,35.6992,35.801,35.6992,35.7825,24172.0
2022-08-30 09:50:00,38.66,38.7,38.63,38.65,22627.0,35.7825,35.8195,35.7547,35.7732,22627.0
2022-08-30 09:55:00,38.65,38.7,38.62,38.63,62839.0,35.7732,35.8195,35.7455,35.7547,62839.0
2022-08-30 10:00:00,38.63,38.74,38.62,38.68,85726.0,35.7547,35.8565,35.7455,35.801,85726.0
2022-08-30 10:05:00,38.68,38.69,38.6,38.64,63963.0,35.801,35.8103,35.727,35.764,63963.0
2022-08-30 10:10:00,38.64,38.71,38.62,38.67,58305.0,35.764,35.8288,35.7455,35.7918,58305.0
2022-08-30 10:15:00,38.67,38.72,38.63,38.72,39254.0,35.7918,35.838,35.7547,35.838,39254.0
2022-08-30 10:20:00,38.72,38.74,38.67,38.71,38101.0,35.838,35.8565,35.7918,35.8288,38101.0
2022-08-30 10:25:00,38.71,38.73,38.69,38.72,19058.0,35.8288,35.8473,35.8103,35.838,19058.0
2022-08-30 10:30:00,38.71,38.74,38.61,38.61,33632.0,35.8288,35.8565,35.7362,35.7362,33632.0
2022-08-30 10:35:00,38.61,38.63,38.53,38.55,44499.0,35.7362,35.7547,35.6622,35.6807,44499.0
2022-08-30 10:40:00,38.54,38.56,38.52,38.56,29658.0,35.6714,35.6899,35.6529,35.6899,29658.0
2022-08-30 10:45:00,38.56,38.59,38.45,38.46,39754.0,35.6899,35.7177,35.5881,35.5974,39754.0
2022-08-30 10:50:00,38.46,38.47,38.42,38.44,38249.0,35.5974,35.6066,35.5604,35.5789,38249.0
2022-08-30 10:55:00,38.43,38.5,38.43,38.5,32924.0,35.5696,35.6344,35.5696,35.6344,32924.0
2022-08-30 11:00:00,38.5,38.55,38.46,38.54,52000.0,35.6344,35.6807,35.5974,35.6714,52000.0
2022-08-30 11:05:00,38.55,38.57,38.51,38.52,44420.0,35.6807,35.6992,35.6437,35.6529,44420.0
2022-08-30 11:10:00,38.52,38.53,38.47,38.5,41826.0,35.6529,35.6622,35.6066,35.6344,41826.0
2022-08-30 11:15:00,38.49,38.55,38.48,38.55,23401.0,35.6252,35.6807,35.6159,35.6807,23401.0
2022-08-30 11:20:00,38.55,38.56,38.52,38.55,37646.0,35.6807,35.6899,35.6529,35.6807,37646.0
2022-08-30 11:25:00,38.55,38.67,38.55,38.58,61278.0,35.6807,35.7918,35.6807,35.7085,61278.0
2022-08-30 11:30:00,38.57,38.65,38.56,38.64,29397.0,35.6992,35.7732,35.6899,35.764,29397.0
2022-08-30 11:35:00,38.63,38.63,38.56,38.58,8364.0,35.7547,35.7547,35.6899,35.7085,8364.0
2022-08-30 11:40:00,38.57,38.58,38.54,38.57,16343.0,35.6992,35.7085,35.6714,35.6992,16343.0
2022-08-30 11:45:00,38.56,38.56,38.51,38.52,16146.0,35.6899,35.6899,35.6437,35.6529,16146.0
2022-08-30 11:50:00,38.51,38.54,38.5,38.54,36626.0,35.6437,35.6714,35.6344,35.6714,36626.0
2022-08-30 11:55:00,38.53,38.54,38.51,38.53,21579.0,35.6622,35.6714,35.6437,35.6622,21579.0
2022-08-30 12:00:00,38.53,38.57,38.51,38.53,18551.0,35.6622,35.6992,35.6437,35.6622,18551.0
2022-08-30 12:05:00,38.53,38.57,38.53,38.55,19385.0,35.6622,35.6992,35.6622,35.6807,19385.0
2022-08-30 12:10:00,38.55,38.57,38.53,38.57,19040.0,35.6807,35.6992,35.6622,35.6992,19040.0
2022-08-30 12:15:00,38.57,38.62,38.55,38.57,28787.0,35.6992,35.7455,35.6807,35.6992,28787.0
2022-08-30 12:20:00,38.57,38.57,38.54,38.55,11514.0,35.6992,35.6992,35.6714,35.6807,11514.0
2022-08-30 12:25:00,38.54,38.57,38.52,38.57,12624.0,35.6714,35.6992,35.6529,35.6992,12624.0
2022-08-30 12:30:00,38.58,38.58,38.55,38.55,17455.0,35.7085,35.7085,35.6807,35.6807,17455.0
2022-08-30 12:35:00,38.54,38.59,38.53,38.59,15463.0,35.6714,35.7177,35.6622,35.7177,15463.0
2022-08-30 12:40:00,38.59,38.6,38.57,38.58,18014.0,35.7177,35.727,35.6992,35.7085,18014.0
2022-08-30 12:45:00,38.58,38.58,38.55,38.56,16937.0,35.7085,35.7085,35.6807,35.6899,16937.0
2022-08-30 12:50:00,38.57,38.6,38.55,38.55,8301.0,35.6992,35.727,35.6807,35.6807,8301.0
2022-08-30 12:55:00,38.56,38.59,38.55,38.55,11944.0,35.6899,35.7177,35.6807,35.6807,11944.0
2022-08-30 13:00:00,38.55,38.6,38.55,38.57,12033.0,35.6807,35.727,35.6807,35.6992,12033.0
2022-08-30 13:05:00,38.58,38.65,38.58,38.59,20707.0,35.7085,35.7732,35.7085,35.7177,20707.0
2022-08-30 13:10:00,38.6,38.6,38.51,38.51,12984.0,35.727,35.727,35.6437,35.6437,12984.0
2022-08-30 13:15:00,38.52,38.54,38.49,38.5,21944.0,35.6529,35.6714,35.6252,35.6344,21944.0
2022-08-30 13:20:00,38.51,38.52,38.5,38.51,7665.0,35.6437,35.6529,35.6344,35.6437,7665.0
2022-08-30 13:25:00,38.51,38.55,38.5,38.55,15068.0,35.6437,35.6807,35.6344,35.6807,15068.0
2022-08-30 13:30:00,38.56,38.58,38.53,38.53,11919.0,35.6899,35.7085,35.6622,35.6622,11919.0
2022-08-30 13:35:00,38.52,38.55,38.49,38.51,12115.0,35.6529,35.6807,35.6252,35.6437,12115.0
2022-08-30 13:40:00,38.51,38.52,38.4,38.41,25207.0,35.6437,35.6529,35.5419,35.5511,25207.0
2022-08-30 13:45:00,38.4,38.49,38.39,38.48,17721.0,35.5419,35.6252,35.5326,35.6159,17721.0
2022-08-30 13:50:00,38.48,38.52,38.45,38.48,13989.0,35.6159,35.6529,35.5881,35.6159,13989.0
2022-08-30 13:55:00,38.49,38.5,38.46,38.5,38944.0,35.6252,35.6344,35.5974,35.6344,38944.0
2022-08-30 14:00:00,38.5,38.52,38.46,38.5,12314.0,35.6344,35.6529,35.5974,35.6344,12314.0
2022-08-30 14:05:00,38.5,38.51,38.45,38.45,14481.0,35.6344,35.6437,35.5881,35.5881,14481.0
2022-08-30 14:10:00,38.45,38.48,38.44,38.46,27753.0,35.5881,35.6159,35.5789,35.5974,27753.0
2022-08-30 14:15:00,38.47,38.51,38.46,38.48,72905.0,35.6066,35.6437,35.5974,35.6159,72905.0
2022-08-30 14:20:00,38.48,38.48,38.42,38.47,22435.0,35.6159,35.6159,35.5604,35.6066,22435.0
2022-08-30 14:25:00,38.46,38.48,38.4,38.41,24919.0,35.5974,35.6159,35.5419,35.5511,24919.0
2022-08-30 14:30:00,38.41,38.47,38.4,38.45,32396.0,35.5511,35.6066,35.5419,35.5881,32396.0
2022-08-30 14:35:00,38.45,38.46,38.42,38.44,14281.0,35.5881,35.5974,35.5604,35.5789,14281.0
2022-08-30 14:40:00,38.45,38.45,38.4,38.4,30944.0,35.5881,35.5881,35.5419,35.5419,30944.0
2022-08-30 14:45:00,38.4,38.42,38.39,38.41,19604.0,35.5419,35.5604,35.5326,35.5511,19604.0
2022-08-30 14:50:00,38.41,38.41,38.36,38.38,21943.0,35.5511,35.5511,35.5048,35.5233,21943.0
2022-08-30 14:55:00,38.38,38.41,38.36,38.39,23298.0,35.5233,35.5511,35.5048,35.5326,23298.0
2022-08-30 15:00:00,38.4,38.47,38.4,38.42,30598.0,35.5419,35.6066,35.5419,35.5604,30598.0
2022-08-30 15:05:00,38.42,38.46,38.4,38.45,30503.0,35.5604,35.5974,35.5419,35.5881,30503.0
2022-08-30 15:10:00,38.46,38.5,38.45,38.49,19795.0,35.5974,35.6344,35.5881,35.6252,19795.0
2022-08-30 15:15:00,38.5,38.51,38.44,38.45,25723.0,35.6344,35.6437,35.5789,35.5881,25723.0
2022-08-30 15:20:00,38.45,38.46,38.43,38.46,30722.0,35.5881,35.5974,35.5696,35.5974,30722.0
2022-08-30 15:25:00,38.45,38.46,38.38,38.41,46782.0,35.5881,35.5974,35.5233,35.5511,46782.0
2022-08-30 15:30:00,38.41,38.41,38.36,38.38,52895.0,35.5511,35.5511,35.5048,35.5233,52895.0
2022-08-30 15:35:00,38.38,38.41,38.37,38.39,40600.0,35.5233,35.5511,35.5141,35.5326,40600.0
2022-08-30 15:40:00,38.39,38.43,38.39,38.41,81351.0,35.5326,35.5696,35.5326,35.5511,81351.0
2022-08-30 15:45:00,38.41,38.41,38.3,38.32,104570.0,35.5511,35.5511,35.4493,35.4678,104570.0
2022-08-30 15:50:00,38.32,38.38,38.29,38.3,211832.0,35.4678,35.5233,35.44,35.4493,211832.0
2022-08-30 15:55:00,38.3,38.44,38.3,38.43,299387.0,35.4493,35.5789,35.4493,35.5696,299387.0
2022-08-31 09:30:00,38.59,38.63,38.38,38.42,114600.0,35.7177,35.7547,35.5233,35.5604,114600.0
2022-08-31 09:35:00,38.41,38.45,38.4,38.44,30844.0,35.5511,35.5881,35.5419,35.5789,30844.0
2022-08-31 09:40:00,38.44,38.55,38.43,38.54,46801.0,35.5789,35.6807,35.5696,35.6714,46801.0
2022-08-31 09:45:00,38.53,38.53,38.35,38.35,52843.0,35.6622,35.6622,35.4956,35.4956,52843.0
2022-08-31 09:50:00,38.36,38.39,38.33,38.37,43741.0,35.5048,35.5326,35.4771,35.5141,43741.0
2022-08-31 09:55:00,38.36,38.39,38.32,38.36,41448.0,35.5048,35.5326,35.4678,35.5048,41448.0
2022-08-31 10:00:00,38.36,38.42,38.3,38.4,35816.0,35.5048,35.5604,35.4493,35.5419,35816.0
2022-08-31 10:05:00,38.4,38.47,38.4,38.42,37649.0,35.5419,35.6066,35.5419,35.5604,37649.0
2022-08-31 10:10:00,38.43,38.48,38.35,38.38,73545.0,35.5696,35.6159,35.4956,35.5233,73545.0
2022-08-31 10:15:00,38.39,38.43,38.37,38.41,48911.0,35.5326,35.5696,35.5141,35.5511,48911.0
2022-08-31 10:20:00,38.41,38.44,38.36,38.38,40476.0,35.5511,35.5789,35.5048,35.5233,40476.0
2022-08-31 10:25:00,38.39,38.44,38.36,38.38,34382.0,35.5326,35.5789,35.5048,35.5233,34382.0
2022-08-31 10:30:00,38.39,38.44,38.37,38.43,40988.0,35.5326,35.5789,35.5141,35.5696,40988.0
2022-08-31 10:35:00,38.43,38.51,38.37,38.38,28707.0,35.5696,35.6437,35.5141,35.5233,28707.0
2022-08-31 10:40:00,38.39,38.42,38.37,38.4,30775.0,35.5326,35.5604,35.5141,35.5419,30775.0
2022-08-31 10:45:00,38.41,38.46,38.4,38.46,52530.0,35.5511,35.5974,35.5419,35.5974,52530.0
2022-08-31 10:50:00,38.45,38.46,38.33,38.37,31590.0,35.5881,35.5974,35.4771,35.5141,31590.0
2022-08-31 10:55:00,38.38,38.4,38.36,38.37,21716.0,35.5233,35.5419,35.5048,35.5141,21716.0
2022-08-31 11:00:00,38.37,38.39,38.31,38.36,48495.0,35.5141,35.5326,35.4585,35.5048,48495.0
2022-08-31 11:05:00,38.37,38.37,38.29,38.34,29030.0,35.5141,35.5141,35.44,35.4863,29030.0
2022-08-31 11:10:00,38.34,38.36,38.29,38.34,26054.0,35.4863,35.5048,35.44,35.4863,26054.0
2022-08-31 11:15:00,38.34,38.35,38.3,38.34,22292.0,35.4863,35.4956,35.4493,35.4863,22292.0
2022-08-31 11:20:00,38.34,38.37,38.33,38.36,20817.0,35.4863,35.5141,35.4771,35.5048,20817.0
2022-08-31 11:25:00,38.35,38.36,38.3,38.34,31245.0,35.4956,35.5048,35.4493,35.4863,31245.0
2022-08-31 11:30:00,38.33,38.39,38.29,38.36,28556.0,35.4771,35.5326,35.44,35.5048,28556.0
2022-08-31 11:35:00,38.36,38.44,38.35,38.42,24014.0,35.5048,35.5789,35.4956,35.5604,24014.0
2022-08-31 11:40:00,38.41,38.43,38.39,38.4,20529.0,35.5511,35.5696,35.5326,35.5419,20529.0
2022-08-31 11:45:00,38.41,38.41,38.35,38.37,31369.0,35.5511,35.5511,35.4956,35.5141,31369.0
2022-08-31 11:50:00,38.37,38.38,38.35,38.35,17590.0,35.5141,35.5233,35.4956,35.4956,17590.0
2022-08-31 11:55:00,38.36,38.39,38.35,38.36,27250.0,35.5048,35.5326,35.4956,35.5048,27250.0
2022-08-31 12:00:00,38.37,38.39,38.34,38.36,32224.0,35.5141,35.5326,35.4863,35.5048,32224.0
2022-08-31 12:05:00,38.37,38.37,38.32,38.32,30779.0,35.5141,35.5141,35.4678,35.4678,30779.0
2022-08-31 12:10:00,38.33,38.33,38.27,38.27,22207.0,35.4771,35.4771,35.4215,35.4215,22207.0
2022-08-31 12:15:00,38.26,38.3,38.26,38.27,27718.0,35.4123,35.4493,35.4123,35.4215,27718.0
2022-08-31 12:20:00,38.27,38.28,38.2,38.21,25216.0,35.4215,35.4308,35.3567,35.366,25216.0
2022-08-31 12:25:00,38.21,38.27,38.21,38.25,20754.0,35.366,35.4215,35.366,35.403,20754.0
2022-08-31 12:30:00,38.25,38.27,38.23,38.27,15595.0,35.403,35.4215,35.3845,35.4215,15595.0
2022-08-31 12:35:00,38.27,38.29,38.21,38.23,28567.0,35.4215,35.44,35.366,35.3845,28567.0
2022-08-31 12:40:00,38.22,38.23,38.18,38.2,23277.0,35.3752,35.3845,35.3382,35.3567,23277.0
2022-08-31 12:45:00,38.2,38.23,38.19,38.23,11253.0,35.3567,35.3845,35.3475,35.3845,11253.0
2022-08-31 12:50:00,38.22,38.23,38.17,38.21,23099.0,35.3752,35.3845,35.329,35.366,23099.0
2022-08-31 12:55:00,38.2,38.24,38.2,38.23,13535.0,35.3567,35.3938,35.3567,35.3845,13535.0
2022-08-31 13:00:00,38.23,38.27,38.23,38.27,17564.0,35.3845,35.4215,35.3845,35.4215,17564.0
2022-08-31 13:05:00,38.27,38.29,38.23,38.27,30880.0,35.4215,35.44,35.3845,35.4215,30880.0
2022-08-31 13:10:00,38.26,38.32,38.26,38.27,21049.0,35.4123,35.4678,35.4123,35.4215,21049.0
2022-08-31 13:15:00,38.27,38.28,38.23,38.24,29587.0,35.4215,35.4308,35.3845,35.3938,29587.0
2022-08-31 13:20:00,38.25,38.25,38.21,38.22,14970.0,35.403,35.403,35.366,35.3752,14970.0
2022-08-31 13:25:00,38.22,38.23,38.2,38.2,21166.0,35.3752,35.3845,35.3567,35.3567,21166.0
2022-08-31 13:30:00,38.2,38.24,38.19,38.23,19386.0,35.3567,35.3938,35.3475,35.3845,19386.0
2022-08-31 13:35:00,38.23,38.23,38.19,38.19,22074.0,35.3845,35.3845,35.3475,35.3475,22074.0
2022-08-31 13:40:00,38.2,38.21,38.16,38.2,20203.0,35.3567,35.366,35.3197,35.3567,20203.0
2022-08-31 13:45:00,38.21,38.23,38.18,38.18,23407.0,35.366,35.3845,35.3382,35.3382,23407.0
2022-08-31 13:50:00,38.19,38.22,38.18,38.22,8457.0,35.3475,35.3752,35.3382,35.3752,8457.0
2022-08-31 13:55:00,38.22,38.25,38.21,38.25,13736.0,35.3752,35.403,35.366,35.403,13736.0
2022-08-31 14:00:00,38.25,38.26,38.22,38.22,35045.0,35.403,35.4123,35.3752,35.3752,35045.0
2022-08-31 14:05:00,38.21,38.26,38.2,38.26,35203.0,35.366,35.4123,35.3567,35.4123,35203.0
2022-08-31 14:10:00,38.25,38.26,38.23,38.24,19529.0,35.403,35.4123,35.3845,35.3938,19529.0
2022-08-31 14:15:00,38.24,38.24,38.2,38.22,19884.0,35.3938,35.3938,35.3567,35.3752,19884.0
2022-08-31 14:20:00,38.22,38.23,38.18,38.21,22797.0,35.3752,35.3845,35.3382,35.366,22797.0
2022-08-31 14:25:00,38.21,38.23,38.2,38.2,28229.0,35.366,35.3845,35.3567,35.3567,28229.0
2022-08-31 14:30:00,38.2,38.2,38.14,38.15,27451.0,35.3567,35.3567,35.3012,35.3105,27451.0
2022-08-31 14:35:00,38.16,38.16,38.11,38.12,21858.0,35.3197,35.3197,35.2734,35.2827,21858.0
2022-08-31 14:40:00,38.12,38.13,38.08,38.09,21296.0,35.2827,35.2919,35.2457,35.2549,21296.0
2022-08-31 14:45:00,38.09,38.12,38.04,38.09,39885.0,35.2549,35.2827,35.2086,35.2549,39885.0
2022-08-31 14:50:00,38.09,38.12,38.09,38.12,9401.0,35.2549,35.2827,35.2549,35.2827,9401.0
2022-08-31 14:55:00,38.11,38.13,38.07,38.11,49397.0,35.2734,35.2919,35.2364,35.2734,49397.0
2022-08-31 15:00:00,38.11,38.15,38.09,38.13,31466.0,35.2734,35.3105,35.2549,35.2919,31466.0
2022-08-31 15:05:00,38.14,38.17,38.12,38.15,27866.0,35.3012,35.329,35.2827,35.3105,27866.0
2022-08-31 15:10:00,38.14,38.17,38.14,38.17,28139.0,35.3012,35.329,35.3012,35.329,28139.0
2022-08-31 15:15:00,38.18,38.23,38.17,38.2,40971.0,35.3382,35.3845,35.329,35.3567,40971.0
2022-08-31 15:20:00,38.2,38.2,38.12,38.13,42485.0,35.3567,35.3567,35.2827,35.2919,42485.0
2022-08-31 15:25:00,38.12,38.15,38.12,38.14,42473.0,35.2827,35.3105,35.2827,35.3012,42473.0
2022-08-31 15:30:00,38.14,38.15,38.1,38.12,70435.0,35.3012,35.3105,35.2642,35.2827,70435.0
2022-08-31 15:35:00,38.12,38.16,38.08,38.16,50356.0,35.2827,35.3197,35.2457,35.3197,50356.0
2022-08-31 15:40:00,38.16,38.19,38.12,38.19,96724.0,35.3197,35.3475,35.2827,35.3475,96724.0
2022-08-31 15:45:00,38.19,38.23,38.18,38.19,132763.0,35.3475,35.3845,35.3382,35.3475,132763.0
2022-08-31 15:50:00,38.19,38.26,38.19,38.2,320040.0,35.3475,35.4123,35.3475,35.3567,320040.0
2022-08-31 15:55:00,38.2,38.21,38.1,38.12,399546.0,35.3567,35.366,35.2642,35.2827,399546.0
2022-09-01 09:30:00,38.08,38.13,37.81,37.84,90896.0,35.2457,35.2919,34.9958,35.0235,90896.0
2022-09-01 09:35:00,37.85,37.9,37.8,37.84,54206.0,35.0328,35.0791,34.9865,35.0235,54206.0
2022-09-01 09:40:00,37.84,37.91,37.82,37.87,34365.0,35.0235,35.0883,35.005,35.0513,34365.0
2022-09-01 09:45:00,37.88,37.89,37.79,37.83,41953.0,35.0606,35.0698,34.9773,35.0143,41953.0
2022-09-01 09:50:00,37.83,37.97,37.81,37.97,53599.0,35.0143,35.1439,34.9958,35.1439,53599.0
2022-09-01 09:55:00,37.97,38.05,37.93,38.02,30113.0,35.1439,35.2179,35.1068,35.1901,30113.0
2022-09-01 10:00:00,38.02,38.04,37.89,37.96,33106.0,35.1901,35.2086,35.0698,35.1346,33106.0
2022-09-01 10:05:00,37.97,38.03,37.94,38.02,20853.0,35.1439,35.1994,35.1161,35.1901,20853.0
2022-09-01 10:10:00,38.02,38.02,37.9,37.95,34956.0,35.1901,35.1901,35.0791,35.1253,34956.0
2022-09-01 10:15:00,37.94,37.95,37.87,37.91,19407.0,35.1161,35.1253,35.0513,35.0883,19407.0
2022-09-01 10:20:00,37.91,37.98,37.89,37.98,51653.0,35.0883,35.1531,35.0698,35.1531,51653.0
2022-09-01 10:25:00,37.98,38.04,37.97,38.04,22236.0,35.1531,35.2086,35.1439,35.2086,22236.0
2022-09-01 10:30:00,38.04,38.05,38.01,38.04,41737.0,35.2086,35.2179,35.1809,35.2086,41737.0
2022-09-01 10:35:00,38.04,38.07,37.94,37.94,49382.0,35.2086,35.2364,35.1161,35.1161,49382.0
2022-09-01 10:40:00,37.95,38.0,37.91,37.93,29720.0,35.1253,35.1716,35.0883,35.1068,29720.0
2022-09-01 10:45:00,37.94,37.99,37.93,37.96,18920.0,35.1161,35.1624,35.1068,35.1346,18920.0
2022-09-01 10:50:00,37.96,38.01,37.96,38.0,18788.0,35.1346,35.1809,35.1346,35.1716,18788.0
2022-09-01 10:55:00,38.01,38.1,37.98,38.09,52678.0,35.1809,35.2642,35.1531,35.2549,52678.0
2022-09-01 11:00:00,38.08,38.14,38.06,38.08,72145.0,35.2457,35.3012,35.2272,35.2457,72145.0
2022-09-01 11:05:00,38.08,38.17,38.07,38.15,53529.0,35.2457,35.329,35.2364,35.3105,53529.0
2022-09-01 11:10:00,38.16,38.18,38.12,38.16,34804.0,35.3197,35.3382,35.2827,35.3197,34804.0
2022-09-01 11:15:00,38.18,38.22,38.17,38.21,21870.0,35.3382,35.3752,35.329,35.366,21870.0
2022-09-01 11:20:00,38.22,38.23,38.2,38.23,14744.0,35.3752,35.3845,35.3567,35.3845,14744.0
2022-09-01 11:25:00,38.23,38.23,38.18,38.2,25963.0,35.3845,35.3845,35.3382,35.3567,25963.0
2022-09-01 11:30:00,38.2,38.25,38.19,38.23,29605.0,35.3567,35.403,35.3475,35.3845,29605.0
2022-09-01 11:35:00,38.24,38.27,38.22,38.22,13166.0,35.3938,35.4215,35.3752,35.3752,13166.0
2022-09-01 11:40:00,38.22,38.22,38.16,38.18,17087.0,35.3752,35.3752,35.3197,35.3382,17087.0
2022-09-01 11:45:00,38.17,38.22,38.17,38.22,17614.0,35.329,35.3752,35.329,35.3752,17614.0
2022-09-01 11:50:00,38.22,38.23,38.13,38.14,23600.0,35.3752,35.3845,35.2919,35.3012,23600.0
2022-09-01 11:55:00,38.13,38.19,38.1,38.12,68296.0,35.2919,35.3475,35.2642,35.2827,68296.0
2022-09-01 12:00:00,38.12,38.18,38.11,38.15,27987.0,35.2827,35.3382,35.2734,35.3105,27987.0
2022-09-01 12:05:00,38.14,38.17,38.11,38.16,10261.0,35.3012,35.329,35.2734,35.3197,10261.0
2022-09-01 12:10:00,38.16,38.17,38.12,38.16,18518.0,35.3197,35.329,35.2827,35.3197,18518.0
2022-09-01 12:15:00,38.16,38.23,38.16,38.2,17992.0,35.3197,35.3845,35.3197,35.3567,17992.0
2022-09-01 12:20:00,38.2,38.21,38.16,38.18,17805.0,35.3567,35.366,35.3197,35.3382,17805.0
2022-09-01 12:25:00,38.18,38.18,38.14,38.14,17785.0,35.3382,35.3382,35.3012,35.3012,17785.0
2022-09-01 12:30:00,38.13,38.13,38.09,38.11,22802.0,35.2919,35.2919,35.2549,35.2734,22802.0
2022-09-01 12:35:00,38.12,38.12,38.08,38.09,17621.0,35.2827,35.2827,35.2457,35.2549,17621.0
2022-09-01 12:40:00,38.09,38.11,38.06,38.1,14693.0,35.2549,35.2734,35.2272,35.2642,14693.0
2022-09-01 12:45:00,38.1,38.1,38.04,38.06,20257.0,35.2642,35.2642,35.2086,35.2272,20257.0
2022-09-01 12:50:00,38.07,38.08,38.01,38.02,17518.0,35.2364,35.2457,35.1809,35.1901,17518.0
2022-09-01 12:55:00,38.02,38.02,37.96,38.01,17163.0,35.1901,35.1901,35.1346,35.1809,17163.0
2022-09-01 13:00:00,38.01,38.04,37.99,38.02,27535.0,35.1809,35.2086,35.1624,35.1901,27535.0
2022-09-01 13:05:00,38.02,38.08,38.02,38.07,28056.0,35.1901,35.2457,35.1901,35.2364,28056.0
2022-09-01 13:10:00,38.07,38.13,38.07,38.13,18195.0,35.2364,35.2919,35.2364,35.2919,18195.0
2022-09-01 13:15:00,38.13,38.14,38.09,38.09,13742.0,35.2919,35.3012,35.2549,35.2549,13742.0
2022-09-01 13:20:00,38.09,38.16,38.09,38.15,29232.0,35.2549,35.3197,35.2549,35.3105,29232.0
2022-09-01 13:25:00,38.15,38.2,38.14,38.19,16837.0,35.3105,35.3567,35.3012,35.3475,16837.0
2022-09-01 13:30:00,38.18,38.18,38.14,38.15,17873.0,35.3382,35.3382,35.3012,35.3105,17873.0
2022-09-01 13:35:00,38.15,38.15,38.1,38.11,15819.0,35.3105,35.3105,35.2642,35.2734,15819.0
2022-09-01 13:40:00,38.12,38.14,38.09,38.13,18867.0,35.2827,35.3012,35.2549,35.2919,18867.0
2022-09-01 13:45:00,38.14,38.16,38.1,38.12,24830.0,35.3012,35.3197,35.2642,35.2827,24830.0
2022-09-01 13:50:00,38.13,38.16,38.12,38.14,16962.0,35.2919,35.3197,35.2827,35.3012,16962.0
2022-09-01 13:55:00,38.14,38.15,38.12,38.14,16835.0,35.3012,35.3105,35.2827,35.3012,16835.0
2022-09-01 14:00:00,38.14,38.2,38.13,38.2,43421.0,35.3012,35.3567,35.2919,35.3567,43421.0
2022-09-01 14:05:00,38.21,38.22,38.16,38.16,20650.0,35.366,35.3752,35.3197,35.3197,20650.0
2022-09-01 14:10:00,38.16,38.21,38.16,38.21,30590.0,35.3197,35.366,35.3197,35.366,30590.0
2022-09-01 14:15:00,38.21,38.24,38.2,38.23,15179.0,35.366,35.3938,35.3567,35.3845,15179.0
2022-09-01 14:20:00,38.23,38.3,38.22,38.3,30002.0,35.3845,35.4493,35.3752,35.4493,30002.0
2022-09-01 14:25:00,38.3,38.32,38.27,38.29,36927.0,35.4493,35.4678,35.4215,35.44,36927.0
2022-09-01 14:30:00,38.29,38.33,38.28,38.32,43878.0,35.44,35.4771,35.4308,35.4678,43878.0
2022-09-01 14:35:00,38.33,38.35,38.25,38.27,42237.0,35.4771,35.4956,35.403,35.4215,42237.0
2022-09-01 14:40:00,38.27,38.32,38.27,38.28,21318.0,35.4215,35.4678,35.4215,35.4308,21318.0
2022-09-01 14:45:00,38.28,38.31,38.27,38.27,20255.0,35.4308,35.4585,35.4215,35.4215,20255.0
2022-09-01 14:50:00,38.28,38.34,38.28,38.34,32838.0,35.4308,35.4863,35.4308,35.4863,32838.0
2022-09-01 14:55:00,38.33,38.35,38.29,38.33,19927.0,35.4771,35.4956,35.44,35.4771,19927.0
2022-09-01 15:00:00,38.32,38.37,38.3,38.3,29115.0,35.4678,35.5141,35.4493,35.4493,29115.0
2022-09-01 15:05:00,38.3,38.37,38.3,38.36,24683.0,35.4493,35.5141,35.4493,35.5048,24683.0
2022-09-01 15:10:00,38.37,38.37,38.33,38.34,25430.0,35.5141,35.5141,35.4771,35.4863,25430.0
2022-09-01 15:15:00,38.33,38.33,38.29,38.3,23231.0,35.4771,35.4771,35.44,35.4493,23231.0
2022-09-01 15:20:00,38.3,38.34,38.27,38.31,28577.0,35.4493,35.4863,35.4215,35.4585,28577.0
2022-09-01 15:25:00,38.31,38.32,38.28,38.31,24972.0,35.4585,35.4678,35.4308,35.4585,24972.0
2022-09-01 15:30:00,38.3,38.3,38.25,38.27,34433.0,35.4493,35.4493,35.403,35.4215,34433.0
2022-09-01 15:35:00,38.27,38.31,38.26,38.3,31629.0,35.4215,35.4585,35.4123,35.4493,31629.0
2022-09-01 15:40:00,38.3,38.35,38.28,38.33,45416.0,35.4493,35.4956,35.4308,35.4771,45416.0
2022-09-01 15:45:00,38.32,38.35,38.26,38.27,56454.0,35.4678,35.4956,35.4123,35.4215,56454.0
2022-09-01 15:50:00,38.27,38.35,38.26,38.32,166071.0,35.4215,35.4956,35.4123,35.4678,166071.0
2022-09-01 15:55:00,38.33,38.37,38.32,38.33,423525.0,35.4771,35.5141,35.4678,35.4771,423525.0
2022-09-02 09:30:00,38.55,38.61,38.43,38.48,132712.0,35.6807,35.7362,35.5696,35.6159,132712.0
2022-09-02 09:35:00,38.48,38.51,38.45,38.48,59359.0,35.6159,35.6437,35.5881,35.6159,59359.0
2022-09-02 09:40:00,38.48,38.53,38.46,38.51,45447.0,35.6159,35.6622,35.5974,35.6437,45447.0
2022-09-02 09:45:00,38.51,38.61,38.5,38.59,36429.0,35.6437,35.7362,35.6344,35.7177,36429.0
2022-09-02 09:50:00,38.59,38.66,38.59,38.65,25516.0,35.7177,35.7825,35.7177,35.7732,25516.0
2022-09-02 09:55:00,38.65,38.67,38.61,38.61,24064.0,35.7732,35.7918,35.7362,35.7362,24064.0
2022-09-02 10:00:00,38.62,38.66,38.6,38.64,26184.0,35.7455,35.7825,35.727,35.764,26184.0
2022-09-02 10:05:00,38.64,38.7,38.63,38.69,17558.0,35.764,35.8195,35.7547,35.8103,17558.0
2022-09-02 10:10:00,38.68,38.74,38.67,38.74,27820.0,35.801,35.8565,35.7918,35.8565,27820.0
2022-09-02 10:15:00,38.75,38.77,38.68,38.69,19668.0,35.8658,35.8843,35.801,35.8103,19668.0
2022-09-02 10:20:00,38.69,38.76,38.68,38.73,57897.0,35.8103,35.8751,35.801,35.8473,57897.0
2022-09-02 10:25:00,38.73,38.75,38.69,38.75,34486.0,35.8473,35.8658,35.8103,35.8658,34486.0
2022-09-02 10:30:00,38.75,38.79,38.73,38.75,55362.0,35.8658,35.9028,35.8473,35.8658,55362.0
2022-09-02 10:35:00,38.75,38.77,38.73,38.77,37100.0,35.8658,35.8843,35.8473,35.8843,37100.0
2022-09-02 10:40:00,38.77,38.8,38.76,38.79,21109.0,35.8843,35.9121,35.8751,35.9028,21109.0
2022-09-02 10:45:00,38.8,38.81,38.74,38.74,30348.0,35.9121,35.9213,35.8565,35.8565,30348.0
2022-09-02 10:50:00,38.75,38.78,38.72,38.75,61151.0,35.8658,35.8936,35.838,35.8658,61151.0
2022-09-02 10:55:00,38.75,38.78,38.65,38.68,56927.0,35.8658,35.8936,35.7732,35.801,56927.0
2022-09-02 11:00:00,38.68,38.69,38.62,38.68,36808.0,35.801,35.8103,35.7455,35.801,36808.0
2022-09-02 11:05:00,38.68,38.71,38.67,38.69,35653.0,35.801,35.8288,35.7918,35.8103,35653.0
2022-09-02 11:10:00,38.69,38.71,38.67,38.69,27759.0,35.8103,35.8288,35.7918,35.8103,27759.0
2022-09-02 11:15:00,38.69,38.69,38.6,38.63,48470.0,35.8103,35.8103,35.727,35.7547,48470.0
2022-09-02 11:20:00,38.63,38.67,38.63,38.66,16317.0,35.7547,35.7918,35.7547,35.7825,16317.0
2022-09-02 11:25:00,38.65,38.69,38.64,38.69,12622.0,35.7732,35.8103,35.764,35.8103,12622.0
2022-09-02 11:30:00,38.69,38.7,38.68,38.68,10156.0,35.8103,35.8195,35.801,35.801,10156.0
2022-09-02 11:35:00,38.69,38.69,38.64,38.65,20551.0,35.8103,35.8103,35.764,35.7732,20551.0
2022-09-02 11:40:00,38.66,38.67,38.61,38.65,24257.0,35.7825,35.7918,35.7362,35.7732,24257.0
2022-09-02 11:45:00,38.66,38.72,38.65,38.7,43718.0,35.7825,35.838,35.7732,35.8195,43718.0
2022-09-02 11:50:00,38.69,38.7,38.66,38.67,27461.0,35.8103,35.8195,35.7825,35.7918,27461.0
2022-09-02 11:55:00,38.67,38.7,38.67,38.68,11522.0,35.7918,35.8195,35.7918,35.801,11522.0
2022-09-02 12:00:00,38.68,38.7,38.62,38.63,16065.0,35.801,35.8195,35.7455,35.7547,16065.0
2022-09-02 12:05:00,38.64,38.64,38.61,38.62,6052.0,35.764,35.764,35.7362,35.7455,6052.0
2022-09-02 12:10:00,38.61,38.62,38.57,38.59,14856.0,35.7362,35.7455,35.6992,35.7177,14856.0
2022-09-02 12:15:00,38.58,38.59,38.51,38.52,22215.0,35.7085,35.7177,35.6437,35.6529,22215.0
2022-09-02 12:20:00,38.53,38.53,38.41,38.45,39238.0,35.6622,35.6622,35.5511,35.5881,39238.0
2022-09-02 12:25:00,38.45,38.46,38.41,38.43,21918.0,35.5881,35.5974,35.5511,35.5696,21918.0
2022-09-02 12:30:00,38.43,38.46,38.36,38.39,33033.0,35.5696,35.5974,35.5048,35.5326,33033.0
2022-09-02 12:35:00,38.39,38.4,38.29,38.33,38282.0,35.5326,35.5419,35.44,35.4771,38282.0
2022-09-02 12:40:00,38.32,38.34,38.27,38.28,29280.0,35.4678,35.4863,35.4215,35.4308,29280.0
2022-09-02 12:45:00,38.27,38.29,38.24,38.27,30106.0,35.4215,35.44,35.3938,35.4215,30106.0
2022-09-02 12:50:00,38.27,38.29,38.21,38.28,38475.0,35.4215,35.44,35.366,35.4308,38475.0
2022-09-02 12:55:00,38.27,38.29,38.23,38.26,16707.0,35.4215,35.44,35.3845,35.4123,16707.0
2022-09-02 13:00:00,38.26,38.27,38.12,38.18,38077.0,35.4123,35.4215,35.2827,35.3382,38077.0
2022-09-02 13:05:00,38.17,38.2,38.12,38.16,48121.0,35.329,35.3567,35.2827,35.3197,48121.0
2022-09-02 13:10:00,38.15,38.17,38.11,38.17,70747.0,35.3105,35.329,35.2734,35.329,70747.0
2022-09-02 13:15:00,38.17,38.17,38.1,38.13,80198.0,35.329,35.329,35.2642,35.2919,80198.0
2022-09-02 13:20:00,38.13,38.14,38.0,38.0,104788.0,35.2919,35.3012,35.1716,35.1716,104788.0
2022-09-02 13:25:00,38.0,38.0,37.92,37.95,93078.0,35.1716,35.1716,35.0976,35.1253,93078.0
2022-09-02 13:30:00,37.95,38.0,37.92,37.97,46443.0,35.1253,35.1716,35.0976,35.1439,46443.0
2022-09-02 13:35:00,37.98,38.01,37.95,37.99,23261.0,35.1531,35.1809,35.1253,35.1624,23261.0
2022-09-02 13:40:00,37.99,38.04,37.98,38.02,16263.0,35.1624,35.2086,35.1531,35.1901,16263.0
2022-09-02 13:45:00,38.02,38.04,37.93,37.96,45092.0,35.1901,35.2086,35.1068,35.1346,45092.0
2022-09-02 13:50:00,37.95,37.96,37.89,37.93,42965.0,35.1253,35.1346,35.0698,35.1068,42965.0
2022-09-02 13:55:00,37.92,37.93,37.84,37.84,33457.0,35.0976,35.1068,35.0235,35.0235,33457.0
2022-09-02 14:00:00,37.84,37.9,37.83,37.89,38335.0,35.0235,35.0791,35.0143,35.0698,38335.0
2022-09-02 14:05:00,37.89,37.91,37.85,37.87,28306.0,35.0698,35.0883,35.0328,35.0513,28306.0
2022-09-02 14:10:00,37.87,37.92,37.84,37.87,29154.0,35.0513,35.0976,35.0235,35.0513,29154.0
2022-09-02 14:15:00,37.87,37.9,37.85,37.88,25275.0,35.0513,35.0791,35.0328,35.0606,25275.0
2022-09-02 14:20:00,37.88,37.91,37.88,37.9,14659.0,35.0606,35.0883,35.0606,35.0791,14659.0
2022-09-02 14:25:00,37.9,37.98,37.9,37.96,18401.0,35.0791,35.1531,35.0791,35.1346,18401.0
2022-09-02 14:30:00,37.96,37.96,37.91,37.91,17416.0,35.1346,35.1346,35.0883,35.0883,17416.0
2022-09-02 14:35:00,37.91,37.97,37.91,37.96,20378.0,35.0883,35.1439,35.0883,35.1346,20378.0
2022-09-02 14:40:00,37.95,37.97,37.89,37.95,26595.0,35.1253,35.1439,35.0698,35.1253,26595.0
2022-09-02 14:45:00,37.95,37.97,37.89,37.91,24973.0,35.1253,35.1439,35.0698,35.0883,24973.0
2022-09-02 14:50:00,37.92,37.92,37.88,37.9,26666.0,35.0976,35.0976,35.0606,35.0791,26666.0
2022-09-02 14:55:00,37.9,37.9,37.85,37.85,30076.0,35.0791,35.0791,35.0328,35.0328,30076.0
2022-09-02 15:00:00,37.85,37.91,37.84,37.89,30215.0,35.0328,35.0883,35.0235,35.0698,30215.0
2022-09-02 15:05:00,37.89,37.94,37.88,37.9,28752.0,35.0698,35.1161,35.0606,35.0791,28752.0
2022-09-02 15:10:00,37.9,37.92,37.87,37.9,36691.0,35.0791,35.0976,35.0513,35.0791,36691.0
2022-09-02 15:15:00,37.9,37.92,37.87,37.88,26265.0,35.0791,35.0976,35.0513,35.0606,26265.0
2022-09-02 15:20:00,37.88,37.91,37.75,37.76,63827.0,35.0606,35.0883,34.9402,34.9495,63827.0
2022-09-02 15:25:00,37.76,37.81,37.74,37.8,64044.0,34.9495,34.9958,34.931,34.9865,64044.0
2022-09-02 15:30:00,37.79,37.8,37.74,37.76,69787.0,34.9773,34.9865,34.931,34.9495,69787.0
2022-09-02 15:35:00,37.76,37.76,37.66,37.69,63424.0,34.9495,34.9495,34.8569,34.8847,63424.0
2022-09-02 15:40:00,37.68,37.69,37.65,37.68,74312.0,34.8754,34.8847,34.8477,34.8754,74312.0
2022-09-02 15:45:00,37.67,37.77,37.67,37.76,120099.0,34.8662,34.9587,34.8662,34.9495,120099.0
2022-09-02 15:50:00,37.75,37.81,37.72,37.78,176431.0,34.9402,34.9958,34.9125,34.968,176431.0
2022-09-02 15:55:00,37.79,37.83,37.76,37.83,398162.0,34.9773,35.0143,34.9495,35.0143,398162.0
2022-09-06 09:30:00,37.87,38.18,37.86,37.88,176678.0,35.0513,35.3382,35.042,35.0606,176678.0
2022-09-06 09:35:00,37.88,37.89,37.81,37.84,68526.0,35.0606,35.0698,34.9958,35.0235,68526.0
2022-09-06 09:40:00,37.84,37.95,37.83,37.93,98877.0,35.0235,35.1253,35.0143,35.1068,98877.0
2022-09-06 09:45:00,37.93,37.93,37.81,37.81,100971.0,35.1068,35.1068,34.9958,34.9958,100971.0
2022-09-06 09:50:00,37.8,37.85,37.75,37.76,78748.0,34.9865,35.0328,34.9402,34.9495,78748.0
2022-09-06 09:55:00,37.75,37.84,37.72,37.83,92685.0,34.9402,35.0235,34.9125,35.0143,92685.0
2022-09-06 10:00:00,37.82,37.82,37.65,37.7,142043.0,35.005,35.005,34.8477,34.894,142043.0
2022-09-06 10:05:00,37.7,37.76,37.67,37.68,97862.0,34.894,34.9495,34.8662,34.8754,97862.0
2022-09-06 10:10:00,37.69,37.73,37.6,37.72,69878.0,34.8847,34.9217,34.8014,34.9125,69878.0
2022-09-06 10:15:00,37.72,37.77,37.68,37.75,42969.0,34.9125,34.9587,34.8754,34.9402,42969.0
2022-09-06 10:20:00,37.75,37.8,37.73,37.79,37044.0,34.9402,34.9865,34.9217,34.9773,37044.0
2022-09-06 10:25:00,37.79,37.95,37.79,37.94,47494.0,34.9773,35.1253,34.9773,35.1161,47494.0
2022-09-06 10:30:00,37.94,37.95,37.9,37.92,39402.0,35.1161,35.1253,35.0791,35.0976,39402.0
2022-09-06 10:35:00,37.92,37.95,37.84,37.95,73690.0,35.0976,35.1253,35.0235,35.1253,73690.0
2022-09-06 10:40:00,37.95,38.05,37.95,38.05,31305.0,35.1253,35.2179,35.1253,35.2179,31305.0
2022-09-06 10:45:00,38.05,38.09,38.03,38.04,40297.0,35.2179,35.2549,35.1994,35.2086,40297.0
2022-09-06 10:50:00,38.04,38.08,38.02,38.04,38785.0,35.2086,35.2457,35.1901,35.2086,38785.0
2022-09-06 10:55:00,38.05,38.11,38.05,38.05,41510.0,35.2179,35.2734,35.2179,35.2179,41510.0
2022-09-06 11:00:00,38.05,38.11,38.03,38.05,36224.0,35.2179,35.2734,35.1994,35.2179,36224.0
2022-09-06 11:05:00,38.05,38.15,38.0,38.12,41881.0,35.2179,35.3105,35.1716,35.2827,41881.0
2022-09-06 11:10:00,38.12,38.13,38.04,38.04,33330.0,35.2827,35.2919,35.2086,35.2086,33330.0
2022-09-06 11:15:00,38.05,38.07,37.99,38.02,47735.0,35.2179,35.2364,35.1624,35.1901,47735.0
2022-09-06 11:20:00,38.02,38.02,37.93,37.95,31889.0,35.1901,35.1901,35.1068,35.1253,31889.0
2022-09-06 11:25:00,37.95,37.96,37.86,37.9,78021.0,35.1253,35.1346,35.042,35.0791,78021.0
2022-09-06 11:30:00,37.9,37.98,37.85,37.93,38884.0,35.0791,35.1531,35.0328,35.1068,38884.0
2022-09-06 11:35:00,37.94,37.96,37.89,37.91,36338.0,35.1161,35.1346,35.0698,35.0883,36338.0
2022-09-06 11:40:00,37.91,37.97,37.88,37.9,38783.0,35.0883,35.1439,35.0606,35.0791,38783.0
2022-09-06 11:45:00,37.89,37.92,37.81,37.82,50093.0,35.0698,35.0976,34.9958,35.005,50093.0
2022-09-06 11:50:00,37.82,37.87,37.81,37.86,42628.0,35.005,35.0513,34.9958,35.042,42628.0
2022-09-06 11:55:00,37.86,37.89,37.8,37.83,45360.0,35.042,35.0698,34.9865,35.0143,45360.0
2022-09-06 12:00:00,37.82,37.84,37.78,37.8,27580.0,35.005,35.0235,34.968,34.9865,27580.0
2022-09-06 12:05:00,37.8,37.86,37.73,37.74,51508.0,34.9865,35.042,34.9217,34.931,51508.0
2022-09-06 12:10:00,37.74,37.77,37.72,37.76,24546.0,34.931,34.9587,34.9125,34.9495,24546.0
2022-09-06 12:15:00,37.75,37.76,37.64,37.66,40722.0,34.9402,34.9495,34.8384,34.8569,40722.0
2022-09-06 12:20:00,37.66,37.67,37.57,37.58,33992.0,34.8569,34.8662,34.7736,34.7829,33992.0
2022-09-06 12:25:00,37.58,37.63,37.56,37.63,34146.0,34.7829,34.8292,34.7644,34.8292,34146.0
2022-09-06 12:30:00,37.62,37.64,37.59,37.61,36236.0,34.8199,34.8384,34.7921,34.8107,36236.0
2022-09-06 12:35:00,37.62,37.63,37.57,37.57,18020.0,34.8199,34.8292,34.7736,34.7736,18020.0
2022-09-06 12:40:00,37.58,37.65,37.56,37.65,20889.0,34.7829,34.8477,34.7644,34.8477,20889.0
2022-09-06 12:45:00,37.65,37.69,37.64,37.68,19017.0,34.8477,34.8847,34.8384,34.8754,19017.0
2022-09-06 12:50:00,37.68,37.71,37.66,37.7,22123.0,34.8754,34.9032,34.8569,34.894,22123.0
2022-09-06 12:55:00,37.71,37.76,37.7,37.7,29915.0,34.9032,34.9495,34.894,34.894,29915.0
2022-09-06 13:00:00,37.7,37.72,37.63,37.67,31112.0,34.894,34.9125,34.8292,34.8662,31112.0
2022-09-06 13:05:00,37.68,37.69,37.57,37.57,37969.0,34.8754,34.8847,34.7736,34.7736,37969.0
2022-09-06 13:10:00,37.58,37.6,37.52,37.54,22713.0,34.7829,34.8014,34.7274,34.7459,22713.0
2022-09-06 13:15:00,37.53,37.57,37.51,37.56,24555.0,34.7366,34.7736,34.7181,34.7644,24555.0
2022-09-06 13:20:00,37.55,37.58,37.54,37.55,22001.0,34.7551,34.7829,34.7459,34.7551,22001.0
2022-09-06 13:25:00,37.55,37.57,37.55,37.55,14238.0,34.7551,34.7736,34.7551,34.7551,14238.0
2022-09-06 13:30:00,37.55,37.63,37.54,37.63,29128.0,34.7551,34.8292,34.7459,34.8292,29128.0
2022-09-06 13:35:00,37.62,37.68,37.61,37.68,18478.0,34.8199,34.8754,34.8107,34.8754,18478.0
2022-09-06 13:40:00,37.67,37.67,37.58,37.62,26066.0,34.8662,34.8662,34.7829,34.8199,26066.0
2022-09-06 13:45:00,37.63,37.67,37.57,37.57,37271.0,34.8292,34.8662,34.7736,34.7736,37271.0
2022-09-06 13:50:00,37.58,37.65,37.56,37.65,33841.0,34.7829,34.8477,34.7644,34.8477,33841.0
2022-09-06 13:55:00,37.66,37.72,37.66,37.7,46701.0,34.8569,34.9125,34.8569,34.894,46701.0
2022-09-06 14:00:00,37.69,37.76,37.68,37.73,27242.0,34.8847,34.9495,34.8754,34.9217,27242.0
2022-09-06 14:05:00,37.74,37.74,37.7,37.72,36820.0,34.931,34.931,34.894,34.9125,36820.0
2022-09-06 14:10:00,37.72,37.79,37.71,37.78,44832.0,34.9125,34.9773,34.9032,34.968,44832.0
2022-09-06 14:15:00,37.77,37.8,37.75,37.77,24975.0,34.9587,34.9865,34.9402,34.9587,24975.0
2022-09-06 14:20:00,37.77,37.78,37.72,37.73,23064.0,34.9587,34.968,34.9125,34.9217,23064.0
2022-09-06 14:25:00,37.73,37.75,37.67,37.68,24701.0,34.9217,34.9402,34.8662,34.8754,24701.0
2022-09-06 14:30:00,37.68,37.7,37.61,37.64,46825.0,34.8754,34.894,34.8107,34.8384,46825.0
2022-09-06 14:35:00,37.65,37.69,37.63,37.64,32489.0,34.8477,34.8847,34.8292,34.8384,32489.0
2022-09-06 14:40:00,37.63,37.65,37.6,37.64,56777.0,34.8292,34.8477,34.8014,34.8384,56777.0
2022-09-06 14:45:00,37.63,37.64,37.57,37.61,35204.0,34.8292,34.8384,34.7736,34.8107,35204.0
2022-09-06 14:50:00,37.61,37.61,37.54,37.58,44665.0,34.8107,34.8107,34.7459,34.7829,44665.0
2022-09-06 14:55:00,37.58,37.61,37.53,37.55,39976.0,34.7829,34.8107,34.7366,34.7551,39976.0
2022-09-06 15:00:00,37.55,37.58,37.53,37.55,42412.0,34.7551,34.7829,34.7366,34.7551,42412.0
2022-09-06 15:05:00,37.55,37.62,37.54,37.61,49083.0,34.7551,34.8199,34.7459,34.8107,49083.0
2022-09-06 15:10:00,37.61,37.63,37.59,37.61,49919.0,34.8107,34.8292,34.7921,34.8107,49919.0
2022-09-06 15:15:00,37.6,37.65,37.6,37.61,54921.0,34.8014,34.8477,34.8014,34.8107,54921.0
2022-09-06 15:20:00,37.6,37.63,37.56,37.63,64887.0,34.8014,34.8292,34.7644,34.8292,64887.0
2022-09-06 15:25:00,37.62,37.64,37.6,37.61,63202.0,34.8199,34.8384,34.8014,34.8107,63202.0
2022-09-06 15:30:00,37.61,37.62,37.52,37.55,93482.0,34.8107,34.8199,34.7274,34.7551,93482.0
2022-09-06 15:35:00,37.55,37.57,37.54,37.57,79395.0,34.7551,34.7736,34.7459,34.7736,79395.0
2022-09-06 15:40:00,37.57,37.66,37.56,37.66,78812.0,34.7736,34.8569,34.7644,34.8569,78812.0
2022-09-06 15:45:00,37.66,37.66,37.58,37.62,168778.0,34.8569,34.8569,34.7829,34.8199,168778.0
2022-09-06 15:50:00,37.61,37.62,37.52,37.54,343044.0,34.8107,34.8199,34.7274,34.7459,343044.0
2022-09-06 15:55:00,37.53,37.58,37.51,37.58,571221.0,34.7366,34.7829,34.7181,34.7829,571221.0
2022-09-07 09:30:00,37.72,37.8,37.69,37.76,96592.0,34.9125,34.9865,34.8847,34.9495,96592.0
2022-09-07 09:35:00,37.76,37.83,37.73,37.81,46242.0,34.9495,35.0143,34.9217,34.9958,46242.0
2022-09-07 09:40:00,37.81,37.9,37.78,37.9,55431.0,34.9958,35.0791,34.968,35.0791,55431.0
2022-09-07 09:45:00,37.89,37.93,37.86,37.86,93018.0,35.0698,35.1068,35.042,35.042,93018.0
2022-09-07 09:50:00,37.85,37.85,37.8,37.84,42108.0,35.0328,35.0328,34.9865,35.0235,42108.0
2022-09-07 09:55:00,37.84,37.88,37.82,37.83,49343.0,35.0235,35.0606,35.005,35.0143,49343.0
2022-09-07 10:00:00,37.84,37.97,37.8,37.89,53449.0,35.0235,35.1439,34.9865,35.0698,53449.0
2022-09-07 10:05:00,37.89,37.94,37.85,37.94,46167.0,35.0698,35.1161,35.0328,35.1161,46167.0
2022-09-07 10:10:00,37.94,37.94,37.86,37.89,21793.0,35.1161,35.1161,35.042,35.0698,21793.0
2022-09-07 10:15:00,37.88,37.97,37.86,37.95,33476.0,35.0606,35.1439,35.042,35.1253,33476.0
2022-09-07 10:20:00,37.96,38.01,37.93,37.94,38832.0,35.1346,35.1809,35.1068,35.1161,38832.0
2022-09-07 10:25:00,37.93,38.01,37.92,37.97,37618.0,35.1068,35.1809,35.0976,35.1439,37618.0
2022-09-07 10:30:00,37.97,38.03,37.96,38.01,39730.0,35.1439,35.1994,35.1346,35.1809,39730.0
2022-09-07 10:35:00,38.01,38.03,37.94,37.95,26387.0,35.1809,35.1994,35.1161,35.1253,26387.0
2022-09-07 10:40:00,37.96,37.97,37.93,37.94,48031.0,35.1346,35.1439,35.1068,35.1161,48031.0
2022-09-07 10:45:00,37.93,37.96,37.91,37.93,25496.0,35.1068,35.1346,35.0883,35.1068,25496.0
2022-09-07 10:50:00,37.93,38.0,37.92,37.95,25632.0,35.1068,35.1716,35.0976,35.1253,25632.0
2022-09-07 10:55:00,37.97,38.0,37.95,37.95,25854.0,35.1439,35.1716,35.1253,35.1253,25854.0
2022-09-07 11:00:00,37.95,38.0,37.93,37.99,26511.0,35.1253,35.1716,35.1068,35.1624,26511.0
2022-09-07 11:05:00,37.99,38.01,37.96,37.99,16348.0,35.1624,35.1809,35.1346,35.1624,16348.0
2022-09-07 11:10:00,38.0,38.06,37.99,38.05,34261.0,35.1716,35.2272,35.1624,35.2179,34261.0
2022-09-07 11:15:00,38.06,38.07,38.01,38.04,36209.0,35.2272,35.2364,35.1809,35.2086,36209.0
2022-09-07 11:20:00,38.04,38.08,38.03,38.03,28508.0,35.2086,35.2457,35.1994,35.1994,28508.0
2022-09-07 11:25:00,38.02,38.05,38.02,38.02,20626.0,35.1901,35.2179,35.1901,35.1901,20626.0
2022-09-07 11:30:00,38.02,38.11,38.02,38.08,55476.0,35.1901,35.2734,35.1901,35.2457,55476.0
2022-09-07 11:35:00,38.08,38.11,38.07,38.09,21235.0,35.2457,35.2734,35.2364,35.2549,21235.0
2022-09-07 11:40:00,38.08,38.1,38.05,38.05,19186.0,35.2457,35.2642,35.2179,35.2179,19186.0
2022-09-07 11:45:00,38.05,38.11,38.05,38.1,19020.0,35.2179,35.2734,35.2179,35.2642,19020.0
2022-09-07 11:50:00,38.09,38.11,38.08,38.11,17462.0,35.2549,35.2734,35.2457,35.2734,17462.0
2022-09-07 11:55:00,38.11,38.11,38.06,38.07,24836.0,35.2734,35.2734,35.2272,35.2364,24836.0
2022-09-07 12:00:00,38.07,38.07,38.01,38.02,29274.0,35.2364,35.2364,35.1809,35.1901,29274.0
2022-09-07 12:05:00,38.02,38.04,37.98,38.04,26952.0,35.1901,35.2086,35.1531,35.2086,26952.0
2022-09-07 12:10:00,38.03,38.04,38.02,38.04,9351.0,35.1994,35.2086,35.1901,35.2086,9351.0
2022-09-07 12:15:00,38.03,38.04,37.99,38.01,26303.0,35.1994,35.2086,35.1624,35.1809,26303.0
2022-09-07 12:20:00,38.02,38.03,37.99,38.01,27032.0,35.1901,35.1994,35.1624,35.1809,27032.0
2022-09-07 12:25:00,38.01,38.08,38.0,38.08,19570.0,35.1809,35.2457,35.1716,35.2457,19570.0
2022-09-07 12:30:00,38.07,38.08,38.05,38.08,29303.0,35.2364,35.2457,35.2179,35.2457,29303.0
2022-09-07 12:35:00,38.07,38.13,38.05,38.13,19227.0,35.2364,35.2919,35.2179,35.2919,19227.0
2022-09-07 12:40:00,38.14,38.18,38.13,38.16,36732.0,35.3012,35.3382,35.2919,35.3197,36732.0
2022-09-07 12:45:00,38.16,38.18,38.13,38.14,17149.0,35.3197,35.3382,35.2919,35.3012,17149.0
2022-09-07 12:50:00,38.14,38.16,38.13,38.16,18311.0,35.3012,35.3197,35.2919,35.3197,18311.0
2022-09-07 12:55:00,38.16,38.19,38.13,38.19,16427.0,35.3197,35.3475,35.2919,35.3475,16427.0
2022-09-07 13:00:00,38.18,38.24,38.17,38.23,27991.0,35.3382,35.3938,35.329,35.3845,27991.0
2022-09-07 13:05:00,38.23,38.24,38.19,38.2,24673.0,35.3845,35.3938,35.3475,35.3567,24673.0
2022-09-07 13:10:00,38.2,38.2,38.15,38.15,24166.0,35.3567,35.3567,35.3105,35.3105,24166.0
2022-09-07 13:15:00,38.16,38.19,38.13,38.16,24705.0,35.3197,35.3475,35.2919,35.3197,24705.0
2022-09-07 13:20:00,38.16,38.2,38.15,38.2,12887.0,35.3197,35.3567,35.3105,35.3567,12887.0
2022-09-07 13:25:00,38.2,38.22,38.16,38.2,30249.0,35.3567,35.3752,35.3197,35.3567,30249.0
2022-09-07 13:30:00,38.21,38.22,38.18,38.22,16689.0,35.366,35.3752,35.3382,35.3752,16689.0
2022-09-07 13:35:00,38.22,38.24,38.18,38.22,30370.0,35.3752,35.3938,35.3382,35.3752,30370.0
2022-09-07 13:40:00,38.22,38.29,38.21,38.28,38184.0,35.3752,35.44,35.366,35.4308,38184.0
2022-09-07 13:45:00,38.29,38.33,38.28,38.33,34476.0,35.44,35.4771,35.4308,35.4771,34476.0
2022-09-07 13:50:00,38.32,38.35,38.31,38.32,30979.0,35.4678,35.4956,35.4585,35.4678,30979.0
2022-09-07 13:55:00,38.32,38.33,38.29,38.32,27783.0,35.4678,35.4771,35.44,35.4678,27783.0
2022-09-07 14:00:00,38.32,38.38,38.29,38.38,45887.0,35.4678,35.5233,35.44,35.5233,45887.0
2022-09-07 14:05:00,38.38,38.39,38.33,38.34,24086.0,35.5233,35.5326,35.4771,35.4863,24086.0
2022-09-07 14:10:00,38.34,38.36,38.32,38.34,20329.0,35.4863,35.5048,35.4678,35.4863,20329.0
2022-09-07 14:15:00,38.35,38.36,38.28,38.29,21453.0,35.4956,35.5048,35.4308,35.44,21453.0
2022-09-07 14:20:00,38.29,38.29,38.26,38.28,21083.0,35.44,35.44,35.4123,35.4308,21083.0
2022-09-07 14:25:00,38.29,38.34,38.27,38.34,17258.0,35.44,35.4863,35.4215,35.4863,17258.0
2022-09-07 14:30:00,38.34,38.38,38.32,38.38,31938.0,35.4863,35.5233,35.4678,35.5233,31938.0
2022-09-07 14:35:00,38.38,38.38,38.35,38.37,19853.0,35.5233,35.5233,35.4956,35.5141,19853.0
2022-09-07 14:40:00,38.37,38.4,38.35,38.38,31372.0,35.5141,35.5419,35.4956,35.5233,31372.0
2022-09-07 14:45:00,38.38,38.38,38.35,38.37,21895.0,35.5233,35.5233,35.4956,35.5141,21895.0
2022-09-07 14:50:00,38.36,38.37,38.33,38.34,23216.0,35.5048,35.5141,35.4771,35.4863,23216.0
2022-09-07 14:55:00,38.34,38.35,38.32,38.34,21856.0,35.4863,35.4956,35.4678,35.4863,21856.0
2022-09-07 15:00:00,38.34,38.34,38.29,38.31,24604.0,35.4863,35.4863,35.44,35.4585,24604.0
2022-09-07 15:05:00,38.31,38.34,38.29,38.32,28040.0,35.4585,35.4863,35.44,35.4678,28040.0
2022-09-07 15:10:00,38.32,38.34,38.3,38.32,38961.0,35.4678,35.4863,35.4493,35.4678,38961.0
2022-09-07 15:15:00,38.32,38.36,38.29,38.32,38968.0,35.4678,35.5048,35.44,35.4678,38968.0
2022-09-07 15:20:00,38.31,38.34,38.31,38.31,39690.0,35.4585,35.4863,35.4585,35.4585,39690.0
2022-09-07 15:25:00,38.32,38.34,38.31,38.33,36224.0,35.4678,35.4863,35.4585,35.4771,36224.0
2022-09-07 15:30:00,38.32,38.33,38.27,38.32,100698.0,35.4678,35.4771,35.4215,35.4678,100698.0
2022-09-07 15:35:00,38.33,38.35,38.29,38.31,61153.0,35.4771,35.4956,35.44,35.4585,61153.0
2022-09-07 15:40:00,38.3,38.33,38.29,38.33,36095.0,35.4493,35.4771,35.44,35.4771,36095.0
2022-09-07 15:45:00,38.33,38.38,38.31,38.36,99195.0,35.4771,35.5233,35.4585,35.5048,99195.0
2022-09-07 15:50:00,38.36,38.42,38.36,38.41,162481.0,35.5048,35.5604,35.5048,35.5511,162481.0
2022-09-07 15:55:00,38.41,38.42,38.33,38.34,395032.0,35.5511,35.5604,35.4771,35.4863,395032.0
2022-09-08 09:30:00,38.37,38.37,38.17,38.36,106669.0,35.5141,35.5141,35.329,35.5048,106669.0
2022-09-08 09:35:00,38.36,38.4,38.32,38.38,30092.0,35.5048,35.5419,35.4678,35.5233,30092.0
2022-09-08 09:40:00,38.39,38.46,38.32,38.45,52054.0,35.5326,35.5974,35.4678,35.5881,52054.0
2022-09-08 09:45:00,38.45,38.45,38.29,38.33,109636.0,35.5881,35.5881,35.44,35.4771,109636.0
2022-09-08 09:50:00,38.33,38.33,38.19,38.25,39782.0,35.4771,35.4771,35.3475,35.403,39782.0
2022-09-08 09:55:00,38.24,38.29,38.18,38.22,47084.0,35.3938,35.44,35.3382,35.3752,47084.0
2022-09-08 10:00:00,38.22,38.23,38.15,38.17,47525.0,35.3752,35.3845,35.3105,35.329,47525.0
2022-09-08 10:05:00,38.19,38.2,38.07,38.11,103498.0,35.3475,35.3567,35.2364,35.2734,103498.0
2022-09-08 10:10:00,38.12,38.21,38.1,38.18,62629.0,35.2827,35.366,35.2642,35.3382,62629.0
2022-09-08 10:15:00,38.19,38.26,38.12,38.25,122740.0,35.3475,35.4123,35.2827,35.403,122740.0
2022-09-08 10:20:00,38.25,38.27,38.14,38.18,66607.0,35.403,35.4215,35.3012,35.3382,66607.0
2022-09-08 10:25:00,38.18,38.25,38.18,38.2,95965.0,35.3382,35.403,35.3382,35.3567,95965.0
2022-09-08 10:30:00,38.2,38.31,38.17,38.3,100572.0,35.3567,35.4585,35.329,35.4493,100572.0
2022-09-08 10:35:00,38.3,38.36,38.25,38.34,274199.0,35.4493,35.5048,35.403,35.4863,274199.0
2022-09-08 10:40:00,38.33,38.39,38.32,38.33,29752.0,35.4771,35.5326,35.4678,35.4771,29752.0
2022-09-08 10:45:00,38.34,38.36,38.31,38.34,28936.0,35.4863,35.5048,35.4585,35.4863,28936.0
2022-09-08 10:50:00,38.34,38.39,38.33,38.37,15184.0,35.4863,35.5326,35.4771,35.5141,15184.0
2022-09-08 10:55:00,38.37,38.4,38.35,38.39,28807.0,35.5141,35.5419,35.4956,35.5326,28807.0
2022-09-08 11:00:00,38.39,38.44,38.38,38.41,90673.0,35.5326,35.5789,35.5233,35.5511,90673.0
2022-09-08 11:05:00,38.41,38.49,38.4,38.46,91924.0,35.5511,35.6252,35.5419,35.5974,91924.0
2022-09-08 11:10:00,38.48,38.5,38.46,38.48,52306.0,35.6159,35.6344,35.5974,35.6159,52306.0
2022-09-08 11:15:00,38.48,38.51,38.46,38.47,32627.0,35.6159,35.6437,35.5974,35.6066,32627.0
2022-09-08 11:20:00,38.47,38.5,38.43,38.44,27334.0,35.6066,35.6344,35.5696,35.5789,27334.0
2022-09-08 11:25:00,38.45,38.46,38.42,38.42,29649.0,35.5881,35.5974,35.5604,35.5604,29649.0
2022-09-08 11:30:00,38.43,38.46,38.41,38.44,53856.0,35.5696,35.5974,35.5511,35.5789,53856.0
2022-09-08 11:35:00,38.44,38.44,38.34,38.34,29738.0,35.5789,35.5789,35.4863,35.4863,29738.0
2022-09-08 11:40:00,38.34,38.34,38.28,38.29,39608.0,35.4863,35.4863,35.4308,35.44,39608.0
2022-09-08 11:45:00,38.29,38.32,38.28,38.3,22608.0,35.44,35.4678,35.4308,35.4493,22608.0
2022-09-08 11:50:00,38.3,38.35,38.3,38.33,30834.0,35.4493,35.4956,35.4493,35.4771,30834.0
2022-09-08 11:55:00,38.33,38.33,38.29,38.3,27676.0,35.4771,35.4771,35.44,35.4493,27676.0
2022-09-08 12:00:00,38.29,38.29,38.22,38.24,236454.0,35.44,35.44,35.3752,35.3938,236454.0
2022-09-08 12:05:00,38.24,38.25,38.08,38.11,98239.0,35.3938,35.403,35.2457,35.2734,98239.0
2022-09-08 12:10:00,38.1,38.11,38.02,38.06,117921.0,35.2642,35.2734,35.1901,35.2272,117921.0
2022-09-08 12:15:00,38.05,38.13,38.03,38.11,43515.0,35.2179,35.2919,35.1994,35.2734,43515.0
2022-09-08 12:20:00,38.12,38.13,38.04,38.11,31023.0,35.2827,35.2919,35.2086,35.2734,31023.0
2022-09-08 12:25:00,38.11,38.18,38.08,38.16,72368.0,35.2734,35.3382,35.2457,35.3197,72368.0
2022-09-08 12:30:00,38.15,38.23,38.12,38.21,21656.0,35.3105,35.3845,35.2827,35.366,21656.0
2022-09-08 12:35:00,38.21,38.24,38.2,38.23,18990.0,35.366,35.3938,35.3567,35.3845,18990.0
2022-09-08 12:40:00,38.23,38.32,38.21,38.3,23262.0,35.3845,35.4678,35.366,35.4493,23262.0
2022-09-08 12:45:00,38.3,38.3,38.27,38.29,12981.0,35.4493,35.4493,35.4215,35.44,12981.0
2022-09-08 12:50:00,38.29,38.33,38.28,38.32,16451.0,35.44,35.4771,35.4308,35.4678,16451.0
2022-09-08 12:55:00,38.32,38.34,38.3,38.33,24093.0,35.4678,35.4863,35.4493,35.4771,24093.0
2022-09-08 13:00:00,38.32,38.34,38.28,38.3,22264.0,35.4678,35.4863,35.4308,35.4493,22264.0
2022-09-08 13:05:00,38.31,38.32,38.28,38.32,22450.0,35.4585,35.4678,35.4308,35.4678,22450.0
2022-09-08 13:10:00,38.34,38.41,38.34,38.4,63825.0,35.4863,35.5511,35.4863,35.5419,63825.0
2022-09-08 13:15:00,38.41,38.42,38.39,38.4,21590.0,35.5511,35.5604,35.5326,35.5419,21590.0
2022-09-08 13:20:00,38.4,38.43,38.38,38.43,10732.0,35.5419,35.5696,35.5233,35.5696,10732.0
2022-09-08 13:25:00,38.43,38.46,38.4,38.41,31949.0,35.5696,35.5974,35.5419,35.5511,31949.0
2022-09-08 13:30:00,38.41,38.42,38.38,38.41,16972.0,35.5511,35.5604,35.5233,35.5511,16972.0
2022-09-08 13:35:00,38.4,38.47,38.4,38.42,22464.0,35.5419,35.6066,35.5419,35.5604,22464.0
2022-09-08 13:40:00,38.43,38.44,38.41,38.44,17440.0,35.5696,35.5789,35.5511,35.5789,17440.0
2022-09-08 13:45:00,38.45,38.47,38.43,38.46,21444.0,35.5881,35.6066,35.5696,35.5974,21444.0
2022-09-08 13:50:00,38.47,38.47,38.43,38.45,20899.0,35.6066,35.6066,35.5696,35.5881,20899.0
2022-09-08 13:55:00,38.45,38.45,38.34,38.41,45625.0,35.5881,35.5881,35.4863,35.5511,45625.0
2022-09-08 14:00:00,38.41,38.48,38.4,38.47,21615.0,35.5511,35.6159,35.5419,35.6066,21615.0
2022-09-08 14:05:00,38.47,38.48,38.43,38.46,29988.0,35.6066,35.6159,35.5696,35.5974,29988.0
2022-09-08 14:10:00,38.46,38.47,38.42,38.43,22613.0,35.5974,35.6066,35.5604,35.5696,22613.0
2022-09-08 14:15:00,38.43,38.46,38.4,38.45,34517.0,35.5696,35.5974,35.5419,35.5881,34517.0
2022-09-08 14:20:00,38.45,38.49,38.44,38.45,21977.0,35.5881,35.6252,35.5789,35.5881,21977.0
2022-09-08 14:25:00,38.46,38.49,38.42,38.44,25904.0,35.5974,35.6252,35.5604,35.5789,25904.0
2022-09-08 14:30:00,38.45,38.5,38.44,38.5,24802.0,35.5881,35.6344,35.5789,35.6344,24802.0
2022-09-08 14:35:00,38.5,38.5,38.45,38.48,33683.0,35.6344,35.6344,35.5881,35.6159,33683.0
2022-09-08 14:40:00,38.47,38.49,38.36,38.4,47607.0,35.6066,35.6252,35.5048,35.5419,47607.0
2022-09-08 14:45:00,38.39,38.41,38.34,38.37,35167.0,35.5326,35.5511,35.4863,35.5141,35167.0
2022-09-08 14:50:00,38.37,38.39,38.32,38.32,95868.0,35.5141,35.5326,35.4678,35.4678,95868.0
2022-09-08 14:55:00,38.31,38.33,38.27,38.29,22007.0,35.4585,35.4771,35.4215,35.44,22007.0
2022-09-08 15:00:00,38.28,38.31,38.24,38.25,37380.0,35.4308,35.4585,35.3938,35.403,37380.0
2022-09-08 15:05:00,38.25,38.29,38.24,38.26,33097.0,35.403,35.44,35.3938,35.4123,33097.0
2022-09-08 15:10:00,38.26,38.32,38.25,38.32,33321.0,35.4123,35.4678,35.403,35.4678,33321.0
2022-09-08 15:15:00,38.33,38.36,38.32,38.35,27671.0,35.4771,35.5048,35.4678,35.4956,27671.0
2022-09-08 15:20:00,38.35,38.38,38.32,38.36,39623.0,35.4956,35.5233,35.4678,35.5048,39623.0
2022-09-08 15:25:00,38.35,38.37,38.32,38.33,32149.0,35.4956,35.5141,35.4678,35.4771,32149.0
2022-09-08 15:30:00,38.33,38.34,38.28,38.31,42312.0,35.4771,35.4863,35.4308,35.4585,42312.0
2022-09-08 15:35:00,38.32,38.34,38.3,38.33,27232.0,35.4678,35.4863,35.4493,35.4771,27232.0
2022-09-08 15:40:00,38.33,38.36,38.31,38.35,57703.0,35.4771,35.5048,35.4585,35.4956,57703.0
2022-09-08 15:45:00,38.35,38.4,38.33,38.37,84039.0,35.4956,35.5419,35.4771,35.5141,84039.0
2022-09-08 15:50:00,38.38,38.46,38.38,38.45,167518.0,35.5233,35.5974,35.5233,35.5881,167518.0
2022-09-08 15:55:00,38.45,38.47,38.41,38.47,292760.0,35.5881,35.6066,35.5511,35.6066,292760.0
2022-09-09 09:30:00,38.54,38.54,38.33,38.36,60804.0,35.6714,35.6714,35.4771,35.5048,60804.0
2022-09-09 09:35:00,38.36,38.43,38.35,38.42,24215.0,35.5048,35.5696,35.4956,35.5604,24215.0
2022-09-09 09:40:00,38.43,38.49,38.4,38.45,32161.0,35.5696,35.6252,35.5419,35.5881,32161.0
2022-09-09 09:45:00,38.45,38.51,38.42,38.48,59425.0,35.5881,35.6437,35.5604,35.6159,59425.0
2022-09-09 09:50:00,38.47,38.47,38.41,38.43,26899.0,35.6066,35.6066,35.5511,35.5696,26899.0
2022-09-09 09:55:00,38.43,38.53,38.4,38.51,33923.0,35.5696,35.6622,35.5419,35.6437,33923.0
2022-09-09 10:00:00,38.52,38.58,38.49,38.57,41747.0,35.6529,35.7085,35.6252,35.6992,41747.0
2022-09-09 10:05:00,38.56,38.6,38.54,38.57,29008.0,35.6899,35.727,35.6714,35.6992,29008.0
2022-09-09 10:10:00,38.58,38.58,38.53,38.58,26575.0,35.7085,35.7085,35.6622,35.7085,26575.0
2022-09-09 10:15:00,38.58,38.66,38.56,38.57,32283.0,35.7085,35.7825,35.6899,35.6992,32283.0
2022-09-09 10:20:00,38.58,38.61,38.54,38.58,37329.0,35.7085,35.7362,35.6714,35.7085,37329.0
2022-09-09 10:25:00,38.58,38.65,38.57,38.63,35270.0,35.7085,35.7732,35.6992,35.7547,35270.0
2022-09-09 10:30:00,38.63,38.71,38.63,38.66,28968.0,35.7547,35.8288,35.7547,35.7825,28968.0
2022-09-09 10:35:00,38.66,38.67,38.63,38.66,34318.0,35.7825,35.7918,35.7547,35.7825,34318.0
2022-09-09 10:40:00,38.67,38.73,38.67,38.7,36745.0,35.7918,35.8473,35.7918,35.8195,36745.0
2022-09-09 10:45:00,38.7,38.73,38.63,38.68,24673.0,35.8195,35.8473,35.7547,35.801,24673.0
2022-09-09 10:50:00,38.68,38.69,38.63,38.65,24507.0,35.801,35.8103,35.7547,35.7732,24507.0
2022-09-09 10:55:00,38.65,38.68,38.63,38.68,20485.0,35.7732,35.801,35.7547,35.801,20485.0
2022-09-09 11:00:00,38.68,38.72,38.64,38.66,34365.0,35.801,35.838,35.764,35.7825,34365.0
2022-09-09 11:05:00,38.67,38.7,38.61,38.64,35760.0,35.7918,35.8195,35.7362,35.764,35760.0
2022-09-09 11:10:00,38.65,38.66,38.62,38.65,23702.0,35.7732,35.7825,35.7455,35.7732,23702.0
2022-09-09 11:15:00,38.66,38.69,38.63,38.64,31633.0,35.7825,35.8103,35.7547,35.764,31633.0
2022-09-09 11:20:00,38.63,38.67,38.62,38.64,30955.0,35.7547,35.7918,35.7455,35.764,30955.0
2022-09-09 11:25:00,38.65,38.68,38.64,38.66,21533.0,35.7732,35.801,35.764,35.7825,21533.0
2022-09-09 11:30:00,38.66,38.71,38.63,38.67,39483.0,35.7825,35.8288,35.7547,35.7918,39483.0
2022-09-09 11:35:00,38.68,38.72,38.67,38.72,30022.0,35.801,35.838,35.7918,35.838,30022.0
2022-09-09 11:40:00,38.72,38.73,38.67,38.68,33179.0,35.838,35.8473,35.7918,35.801,33179.0
2022-09-09 11:45:00,38.69,38.75,38.68,38.69,30452.0,35.8103,35.8658,35.801,35.8103,30452.0
2022-09-09 11:50:00,38.7,38.7,38.65,38.67,27447.0,35.8195,35.8195,35.7732,35.7918,27447.0
2022-09-09 11:55:00,38.68,38.69,38.64,38.65,30651.0,35.801,35.8103,35.764,35.7732,30651.0
2022-09-09 12:00:00,38.65,38.65,38.54,38.54,35682.0,35.7732,35.7732,35.6714,35.6714,35682.0
2022-09-09 12:05:00,38.55,38.59,38.55,38.59,24323.0,35.6807,35.7177,35.6807,35.7177,24323.0
2022-09-09 12:10:00,38.59,38.62,38.58,38.6,25116.0,35.7177,35.7455,35.7085,35.727,25116.0
2022-09-09 12:15:00,38.61,38.64,38.58,38.64,24013.0,35.7362,35.764,35.7085,35.764,24013.0
2022-09-09 12:20:00,38.63,38.63,38.56,38.57,26729.0,35.7547,35.7547,35.6899,35.6992,26729.0
2022-09-09 12:25:00,38.57,38.6,38.56,38.58,29664.0,35.6992,35.727,35.6899,35.7085,29664.0
2022-09-09 12:30:00,38.58,38.6,38.56,38.58,23605.0,35.7085,35.727,35.6899,35.7085,23605.0
2022-09-09 12:35:00,38.59,38.62,38.57,38.57,27908.0,35.7177,35.7455,35.6992,35.6992,27908.0
2022-09-09 12:40:00,38.58,38.62,38.57,38.6,21769.0,35.7085,35.7455,35.6992,35.727,21769.0
2022-09-09 12:45:00,38.6,38.63,38.57,38.61,17106.0,35.727,35.7547,35.6992,35.7362,17106.0
2022-09-09 12:50:00,38.62,38.63,38.6,38.61,17349.0,35.7455,35.7547,35.727,35.7362,17349.0
2022-09-09 12:55:00,38.61,38.64,38.6,38.63,19226.0,35.7362,35.764,35.727,35.7547,19226.0
2022-09-09 13:00:00,38.64,38.65,38.59,38.63,17789.0,35.764,35.7732,35.7177,35.7547,17789.0
2022-09-09 13:05:00,38.62,38.67,38.61,38.66,16824.0,35.7455,35.7918,35.7362,35.7825,16824.0
2022-09-09 13:10:00,38.66,38.69,38.65,38.69,16341.0,35.7825,35.8103,35.7732,35.8103,16341.0
2022-09-09 13:15:00,38.69,38.73,38.68,38.7,21828.0,35.8103,35.8473,35.801,35.8195,21828.0
2022-09-09 13:20:00,38.7,38.71,38.68,38.69,20368.0,35.8195,35.8288,35.801,35.8103,20368.0
2022-09-09 13:25:00,38.7,38.72,38.67,38.67,18549.0,35.8195,35.838,35.7918,35.7918,18549.0
2022-09-09 13:30:00,38.68,38.71,38.67,38.69,19350.0,35.801,35.8288,35.7918,35.8103,19350.0
2022-09-09 13:35:00,38.68,38.71,38.68,38.7,13133.0,35.801,35.8288,35.801,35.8195,13133.0
2022-09-09 13:40:00,38.71,38.71,38.66,38.66,15878.0,35.8288,35.8288,35.7825,35.7825,15878.0
2022-09-09 13:45:00,38.66,38.7,38.64,38.7,18461.0,35.7825,35.8195,35.764,35.8195,18461.0
2022-09-09 13:50:00,38.7,38.71,38.66,38.71,25549.0,35.8195,35.8288,35.7825,35.8288,25549.0
2022-09-09 13:55:00,38.7,38.7,38.65,38.68,20525.0,35.8195,35.8195,35.7732,35.801,20525.0
2022-09-09 14:00:00,38.68,38.69,38.63,38.66,29632.0,35.801,35.8103,35.7547,35.7825,29632.0
2022-09-09 14:05:00,38.65,38.69,38.63,38.65,22005.0,35.7732,35.8103,35.7547,35.7732,22005.0
2022-09-09 14:10:00,38.65,38.68,38.63,38.65,37730.0,35.7732,35.801,35.7547,35.7732,37730.0
2022-09-09 14:15:00,38.66,38.68,38.65,38.67,16583.0,35.7825,35.801,35.7732,35.7918,16583.0
2022-09-09 14:20:00,38.68,38.71,38.67,38.7,17344.0,35.801,35.8288,35.7918,35.8195,17344.0
2022-09-09 14:25:00,38.7,38.74,38.69,38.74,15189.0,35.8195,35.8565,35.8103,35.8565,15189.0
2022-09-09 14:30:00,38.74,38.85,38.72,38.85,68094.0,35.8565,35.9584,35.838,35.9584,68094.0
2022-09-09 14:35:00,38.85,38.9,38.83,38.86,63803.0,35.9584,36.0046,35.9398,35.9676,63803.0
2022-09-09 14:40:00,38.86,38.89,38.84,38.84,46348.0,35.9676,35.9954,35.9491,35.9491,46348.0
2022-09-09 14:45:00,38.84,38.88,38.84,38.86,33665.0,35.9491,35.9861,35.9491,35.9676,33665.0
2022-09-09 14:50:00,38.87,38.89,38.83,38.88,41467.0,35.9769,35.9954,35.9398,35.9861,41467.0
2022-09-09 14:55:00,38.88,38.88,38.79,38.8,25815.0,35.9861,35.9861,35.9028,35.9121,25815.0
2022-09-09 15:00:00,38.79,38.81,38.76,38.8,27721.0,35.9028,35.9213,35.8751,35.9121,27721.0
2022-09-09 15:05:00,38.8,38.8,38.74,38.74,28201.0,35.9121,35.9121,35.8565,35.8565,28201.0
2022-09-09 15:10:00,38.74,38.78,38.73,38.77,25648.0,35.8565,35.8936,35.8473,35.8843,25648.0
2022-09-09 15:15:00,38.77,38.77,38.72,38.76,33090.0,35.8843,35.8843,35.838,35.8751,33090.0
2022-09-09 15:20:00,38.76,38.76,38.7,38.71,47427.0,35.8751,35.8751,35.8195,35.8288,47427.0
2022-09-09 15:25:00,38.72,38.74,38.69,38.69,52544.0,35.838,35.8565,35.8103,35.8103,52544.0
2022-09-09 15:30:00,38.69,38.73,38.67,38.68,76723.0,35.8103,35.8473,35.7918,35.801,76723.0
2022-09-09 15:35:00,38.68,38.72,38.68,38.72,73239.0,35.801,35.838,35.801,35.838,73239.0
2022-09-09 15:40:00,38.72,38.75,38.71,38.75,62791.0,35.838,35.8658,35.8288,35.8658,62791.0
2022-09-09 15:45:00,38.75,38.77,38.71,38.76,97179.0,35.8658,35.8843,35.8288,35.8751,97179.0
2022-09-09 15:50:00,38.76,38.76,38.69,38.7,203883.0,35.8751,35.8751,35.8103,35.8195,203883.0
2022-09-09 15:55:00,38.7,38.71,38.66,38.7,323747.0,35.8195,35.8288,35.7825,35.8195,323747.0
2022-09-12 09:30:00,38.85,38.86,38.71,38.83,85502.0,35.9584,35.9676,35.8288,35.9398,85502.0
2022-09-12 09:35:00,38.84,38.89,38.79,38.81,37627.0,35.9491,35.9954,35.9028,35.9213,37627.0
2022-09-12 09:40:00,38.81,38.91,38.77,38.84,27672.0,35.9213,36.0139,35.8843,35.9491,27672.0
2022-09-12 09:45:00,38.84,38.87,38.8,38.83,34013.0,35.9491,35.9769,35.9121,35.9398,34013.0
2022-09-12 09:50:00,38.84,38.87,38.78,38.85,81207.0,35.9491,35.9769,35.8936,35.9584,81207.0
2022-09-12 09:55:00,38.84,38.9,38.81,38.89,58537.0,35.9491,36.0046,35.9213,35.9954,58537.0
2022-09-12 10:00:00,38.9,38.91,38.83,38.84,31702.0,36.0046,36.0139,35.9398,35.9491,31702.0
2022-09-12 10:05:00,38.84,38.87,38.79,38.8,44394.0,35.9491,35.9769,35.9028,35.9121,44394.0
2022-09-12 10:10:00,38.8,38.91,38.75,38.88,55264.0,35.9121,36.0139,35.8658,35.9861,55264.0
2022-09-12 10:15:00,38.88,38.9,38.84,38.89,57106.0,35.9861,36.0046,35.9491,35.9954,57106.0
2022-09-12 10:20:00,38.88,38.94,38.88,38.93,24962.0,35.9861,36.0417,35.9861,36.0324,24962.0
2022-09-12 10:25:00,38.93,38.97,38.92,38.95,35622.0,36.0324,36.0694,36.0231,36.0509,35622.0
2022-09-12 10:30:00,38.95,38.97,38.92,38.96,35337.0,36.0509,36.0694,36.0231,36.0602,35337.0
2022-09-12 10:35:00,38.96,39.0,38.91,38.98,130787.0,36.0602,36.0972,36.0139,36.0787,130787.0
2022-09-12 10:40:00,38.99,39.07,38.98,39.06,43494.0,36.0879,36.162,36.0787,36.1527,43494.0
2022-09-12 10:45:00,39.06,39.06,39.0,39.03,30280.0,36.1527,36.1527,36.0972,36.125,30280.0
2022-09-12 10:50:00,39.03,39.06,39.0,39.02,31247.0,36.125,36.1527,36.0972,36.1157,31247.0
2022-09-12 10:55:00,39.02,39.04,38.99,39.02,37716.0,36.1157,36.1342,36.0879,36.1157,37716.0
2022-09-12 11:00:00,39.02,39.07,39.01,39.06,29209.0,36.1157,36.162,36.1064,36.1527,29209.0
2022-09-12 11:05:00,39.06,39.07,39.0,39.05,18742.0,36.1527,36.162,36.0972,36.1435,18742.0
2022-09-12 11:10:00,39.05,39.07,38.97,38.99,28175.0,36.1435,36.162,36.0694,36.0879,28175.0
2022-09-12 11:15:00,39.0,39.01,38.96,38.97,24790.0,36.0972,36.1064,36.0602,36.0694,24790.0
2022-09-12 11:20:00,38.97,39.05,38.96,39.03,22793.0,36.0694,36.1435,36.0602,36.125,22793.0
2022-09-12 11:25:00,39.03,39.04,39.01,39.02,16667.0,36.125,36.1342,36.1064,36.1157,16667.0
2022-09-12 11:30:00,39.02,39.06,39.0,39.06,30155.0,36.1157,36.1527,36.0972,36.1527,30155.0
2022-09-12 11:35:00,39.05,39.06,38.95,38.96,17145.0,36.1435,36.1527,36.0509,36.0602,17145.0
2022-09-12 11:40:00,38.96,38.97,38.92,38.94,23825.0,36.0602,36.0694,36.0231,36.0417,23825.0
2022-09-12 11:45:00,38.94,38.94,38.9,38.93,21655.0,36.0417,36.0417,36.0046,36.0324,21655.0
2022-09-12 11:50:00,38.93,38.93,38.86,38.88,21154.0,36.0324,36.0324,35.9676,35.9861,21154.0
2022-09-12 11:55:00,38.88,38.91,38.82,38.86,34169.0,35.9861,36.0139,35.9306,35.9676,34169.0
2022-09-12 12:00:00,38.87,38.87,38.83,38.87,34720.0,35.9769,35.9769,35.9398,35.9769,34720.0
2022-09-12 12:05:00,38.87,38.92,38.87,38.89,67158.0,35.9769,36.0231,35.9769,35.9954,67158.0
2022-09-12 12:10:00,38.89,38.94,38.87,38.94,31590.0,35.9954,36.0417,35.9769,36.0417,31590.0
2022-09-12 12:15:00,38.94,38.95,38.9,38.92,49310.0,36.0417,36.0509,36.0046,36.0231,49310.0
2022-09-12 12:20:00,38.91,38.97,38.91,38.97,26771.0,36.0139,36.0694,36.0139,36.0694,26771.0
2022-09-12 12:25:00,38.96,38.96,38.92,38.96,26102.0,36.0602,36.0602,36.0231,36.0602,26102.0
2022-09-12 12:30:00,38.95,38.99,38.93,38.98,28084.0,36.0509,36.0879,36.0324,36.0787,28084.0
2022-09-12 12:35:00,38.98,39.0,38.95,38.98,60967.0,36.0787,36.0972,36.0509,36.0787,60967.0
2022-09-12 12:40:00,38.99,39.03,38.97,39.02,22036.0,36.0879,36.125,36.0694,36.1157,22036.0
2022-09-12 12:45:00,39.02,39.02,38.98,39.0,34671.0,36.1157,36.1157,36.0787,36.0972,34671.0
2022-09-12 12:50:00,39.0,39.02,38.99,39.01,23529.0,36.0972,36.1157,36.0879,36.1064,23529.0
2022-09-12 12:55:00,39.01,39.02,38.99,39.02,20762.0,36.1064,36.1157,36.0879,36.1157,20762.0
2022-09-12 13:00:00,39.02,39.03,38.96,39.0,32787.0,36.1157,36.125,36.0602,36.0972,32787.0
2022-09-12 13:05:00,38.98,39.05,38.98,39.05,15953.0,36.0787,36.1435,36.0787,36.1435,15953.0
2022-09-12 13:10:00,39.05,39.05,39.02,39.05,22153.0,36.1435,36.1435,36.1157,36.1435,22153.0
2022-09-12 13:15:00,39.05,39.07,39.04,39.06,21015.0,36.1435,36.162,36.1342,36.1527,21015.0
2022-09-12 13:20:00,39.06,39.07,39.03,39.03,13014.0,36.1527,36.162,36.125,36.125,13014.0
2022-09-12 13:25:00,39.02,39.05,39.01,39.05,20200.0,36.1157,36.1435,36.1064,36.1435,20200.0
2022-09-12 13:30:00,39.05,39.05,38.97,39.0,16239.0,36.1435,36.1435,36.0694,36.0972,16239.0
2022-09-12 13:35:00,39.0,39.01,38.98,39.01,22280.0,36.0972,36.1064,36.0787,36.1064,22280.0
2022-09-12 13:40:00,39.02,39.03,39.0,39.02,14314.0,36.1157,36.125,36.0972,36.1157,14314.0
2022-09-12 13:45:00,39.01,39.04,39.0,39.03,18724.0,36.1064,36.1342,36.0972,36.125,18724.0
2022-09-12 13:50:00,39.03,39.04,39.01,39.02,24108.0,36.125,36.1342,36.1064,36.1157,24108.0
2022-09-12 13:55:00,39.02,39.08,39.02,39.05,69760.0,36.1157,36.1712,36.1157,36.1435,69760.0
2022-09-12 14:00:00,39.04,39.05,39.01,39.02,40318.0,36.1342,36.1435,36.1064,36.1157,40318.0
2022-09-12 14:05:00,39.01,39.05,39.01,39.02,17783.0,36.1064,36.1435,36.1064,36.1157,17783.0
2022-09-12 14:10:00,39.02,39.06,39.02,39.05,20614.0,36.1157,36.1527,36.1157,36.1435,20614.0
2022-09-12 14:15:00,39.04,39.08,39.0,39.0,35115.0,36.1342,36.1712,36.0972,36.0972,35115.0
2022-09-12 14:20:00,39.01,39.04,38.98,39.02,40045.0,36.1064,36.1342,36.0787,36.1157,40045.0
2022-09-12 14:25:00,39.02,39.04,39.0,39.02,32648.0,36.1157,36.1342,36.0972,36.1157,32648.0
2022-09-12 14:30:00,39.02,39.05,39.0,39.03,36156.0,36.1157,36.1435,36.0972,36.125,36156.0
2022-09-12 14:35:00,39.03,39.08,39.02,39.08,30686.0,36.125,36.1712,36.1157,36.1712,30686.0
2022-09-12 14:40:00,39.08,39.08,39.04,39.05,38538.0,36.1712,36.1712,36.1342,36.1435,38538.0
2022-09-12 14:45:00,39.05,39.08,39.04,39.08,43762.0,36.1435,36.1712,36.1342,36.1712,43762.0
2022-09-12 14:50:00,39.08,39.08,39.04,39.04,24206.0,36.1712,36.1712,36.1342,36.1342,24206.0
2022-09-12 14:55:00,39.04,39.06,39.02,39.03,28090.0,36.1342,36.1527,36.1157,36.125,28090.0
2022-09-12 15:00:00,39.03,39.03,39.01,39.02,21040.0,36.125,36.125,36.1064,36.1157,21040.0
2022-09-12 15:05:00,39.02,39.04,39.01,39.04,29365.0,36.1157,36.1342,36.1064,36.1342,29365.0
2022-09-12 15:10:00,39.04,39.07,39.02,39.04,40904.0,36.1342,36.162,36.1157,36.1342,40904.0
2022-09-12 15:15:00,39.04,39.05,39.03,39.04,21601.0,36.1342,36.1435,36.125,36.1342,21601.0
2022-09-12 15:20:00,39.04,39.05,39.01,39.02,31282.0,36.1342,36.1435,36.1064,36.1157,31282.0
2022-09-12 15:25:00,39.01,39.02,38.95,38.96,36737.0,36.1064,36.1157,36.0509,36.0602,36737.0
2022-09-12 15:30:00,38.96,38.98,38.93,38.95,48884.0,36.0602,36.0787,36.0324,36.0509,48884.0
2022-09-12 15:35:00,38.94,38.98,38.92,38.98,48417.0,36.0417,36.0787,36.0231,36.0787,48417.0
2022-09-12 15:40:00,38.97,39.0,38.95,39.0,53715.0,36.0694,36.0972,36.0509,36.0972,53715.0
2022-09-12 15:45:00,39.0,39.0,38.95,38.98,100056.0,36.0972,36.0972,36.0509,36.0787,100056.0
2022-09-12 15:50:00,38.97,39.0,38.95,38.96,184958.0,36.0694,36.0972,36.0509,36.0602,184958.0
2022-09-12 15:55:00,38.96,39.03,38.95,39.01,335321.0,36.0602,36.125,36.0509,36.1064,335321.0
2022-09-13 09:30:00,38.65,38.91,38.65,38.75,108987.0,35.7732,36.0139,35.7732,35.8658,108987.0
2022-09-13 09:35:00,38.72,38.74,38.61,38.66,36740.0,35.838,35.8565,35.7362,35.7825,36740.0
2022-09-13 09:40:00,38.69,38.76,38.69,38.75,64295.0,35.8103,35.8751,35.8103,35.8658,64295.0
2022-09-13 09:45:00,38.75,38.75,38.64,38.67,39209.0,35.8658,35.8658,35.764,35.7918,39209.0
2022-09-13 09:50:00,38.67,38.67,38.58,38.58,56515.0,35.7918,35.7918,35.7085,35.7085,56515.0
2022-09-13 09:55:00,38.58,38.58,38.48,38.49,43438.0,35.7085,35.7085,35.6159,35.6252,43438.0
2022-09-13 10:00:00,38.48,38.49,38.38,38.41,48186.0,35.6159,35.6252,35.5233,35.5511,48186.0
2022-09-13 10:05:00,38.41,38.5,38.41,38.49,43809.0,35.5511,35.6344,35.5511,35.6252,43809.0
2022-09-13 10:10:00,38.49,38.5,38.42,38.46,25950.0,35.6252,35.6344,35.5604,35.5974,25950.0
2022-09-13 10:15:00,38.45,38.55,38.44,38.53,48802.0,35.5881,35.6807,35.5789,35.6622,48802.0
2022-09-13 10:20:00,38.54,38.58,38.52,38.55,52262.0,35.6714,35.7085,35.6529,35.6807,52262.0
2022-09-13 10:25:00,38.55,38.59,38.54,38.57,41669.0,35.6807,35.7177,35.6714,35.6992,41669.0
2022-09-13 10:30:00,38.56,38.59,38.51,38.52,43217.0,35.6899,35.7177,35.6437,35.6529,43217.0
2022-09-13 10:35:00,38.53,38.55,38.52,38.52,37065.0,35.6622,35.6807,35.6529,35.6529,37065.0
2022-09-13 10:40:00,38.52,38.58,38.49,38.57,30198.0,35.6529,35.7085,35.6252,35.6992,30198.0
2022-09-13 10:45:00,38.57,38.58,38.54,38.56,25341.0,35.6992,35.7085,35.6714,35.6899,25341.0
2022-09-13 10:50:00,38.55,38.55,38.5,38.51,40914.0,35.6807,35.6807,35.6344,35.6437,40914.0
2022-09-13 10:55:00,38.52,38.52,38.42,38.42,26143.0,35.6529,35.6529,35.5604,35.5604,26143.0
2022-09-13 11:00:00,38.41,38.43,38.38,38.43,38960.0,35.5511,35.5696,35.5233,35.5696,38960.0
2022-09-13 11:05:00,38.42,38.43,38.39,38.43,15964.0,35.5604,35.5696,35.5326,35.5696,15964.0
2022-09-13 11:10:00,38.42,38.43,38.37,38.39,33423.0,35.5604,35.5696,35.5141,35.5326,33423.0
2022-09-13 11:15:00,38.4,38.43,38.39,38.39,26405.0,35.5419,35.5696,35.5326,35.5326,26405.0
2022-09-13 11:20:00,38.38,38.41,38.33,38.35,23482.0,35.5233,35.5511,35.4771,35.4956,23482.0
2022-09-13 11:25:00,38.36,38.38,38.32,38.37,24642.0,35.5048,35.5233,35.4678,35.5141,24642.0
2022-09-13 11:30:00,38.36,38.36,38.28,38.32,19116.0,35.5048,35.5048,35.4308,35.4678,19116.0
2022-09-13 11:35:00,38.33,38.36,38.31,38.35,24026.0,35.4771,35.5048,35.4585,35.4956,24026.0
2022-09-13 11:40:00,38.35,38.43,38.33,38.43,52804.0,35.4956,35.5696,35.4771,35.5696,52804.0
2022-09-13 11:45:00,38.43,38.47,38.42,38.46,40110.0,35.5696,35.6066,35.5604,35.5974,40110.0
2022-09-13 11:50:00,38.46,38.49,38.38,38.39,95591.0,35.5974,35.6252,35.5233,35.5326,95591.0
2022-09-13 11:55:00,38.39,38.4,38.29,38.31,44199.0,35.5326,35.5419,35.44,35.4585,44199.0
2022-09-13 12:00:00,38.31,38.37,38.3,38.36,20510.0,35.4585,35.5141,35.4493,35.5048,20510.0
2022-09-13 12:05:00,38.36,38.38,38.34,38.38,16403.0,35.5048,35.5233,35.4863,35.5233,16403.0
2022-09-13 12:10:00,38.39,38.4,38.35,38.39,41453.0,35.5326,35.5419,35.4956,35.5326,41453.0
2022-09-13 12:15:00,38.4,38.41,38.37,38.39,22519.0,35.5419,35.5511,35.5141,35.5326,22519.0
2022-09-13 12:20:00,38.39,38.41,38.37,38.37,22255.0,35.5326,35.5511,35.5141,35.5141,22255.0
2022-09-13 12:25:00,38.37,38.37,38.32,38.34,23916.0,35.5141,35.5141,35.4678,35.4863,23916.0
2022-09-13 12:30:00,38.33,38.35,38.3,38.35,29441.0,35.4771,35.4956,35.4493,35.4956,29441.0
2022-09-13 12:35:00,38.35,38.4,38.35,38.36,34133.0,35.4956,35.5419,35.4956,35.5048,34133.0
2022-09-13 12:40:00,38.36,38.37,38.32,38.32,17573.0,35.5048,35.5141,35.4678,35.4678,17573.0
2022-09-13 12:45:00,38.32,38.33,38.29,38.33,24686.0,35.4678,35.4771,35.44,35.4771,24686.0
2022-09-13 12:50:00,38.33,38.33,38.31,38.31,23657.0,35.4771,35.4771,35.4585,35.4585,23657.0
2022-09-13 12:55:00,38.32,38.33,38.26,38.3,25919.0,35.4678,35.4771,35.4123,35.4493,25919.0
2022-09-13 13:00:00,38.3,38.32,38.26,38.32,29818.0,35.4493,35.4678,35.4123,35.4678,29818.0
2022-09-13 13:05:00,38.32,38.35,38.28,38.3,32722.0,35.4678,35.4956,35.4308,35.4493,32722.0
2022-09-13 13:10:00,38.29,38.31,38.28,38.29,27972.0,35.44,35.4585,35.4308,35.44,27972.0
2022-09-13 13:15:00,38.29,38.31,38.26,38.27,34341.0,35.44,35.4585,35.4123,35.4215,34341.0
2022-09-13 13:20:00,38.27,38.33,38.25,38.31,31079.0,35.4215,35.4771,35.403,35.4585,31079.0
2022-09-13 13:25:00,38.31,38.31,38.27,38.29,25962.0,35.4585,35.4585,35.4215,35.44,25962.0
2022-09-13 13:30:00,38.29,38.3,38.21,38.23,28410.0,35.44,35.4493,35.366,35.3845,28410.0
2022-09-13 13:35:00,38.23,38.24,38.17,38.21,24211.0,35.3845,35.3938,35.329,35.366,24211.0
2022-09-13 13:40:00,38.21,38.24,38.2,38.23,36433.0,35.366,35.3938,35.3567,35.3845,36433.0
2022-09-13 13:45:00,38.23,38.24,38.18,38.2,29515.0,35.3845,35.3938,35.3382,35.3567,29515.0
2022-09-13 13:50:00,38.2,38.21,38.16,38.16,29487.0,35.3567,35.366,35.3197,35.3197,29487.0
2022-09-13 13:55:00,38.16,38.2,38.15,38.15,30017.0,35.3197,35.3567,35.3105,35.3105,30017.0
2022-09-13 14:00:00,38.16,38.17,38.08,38.1,45218.0,35.3197,35.329,35.2457,35.2642,45218.0
2022-09-13 14:05:00,38.09,38.11,38.02,38.02,29384.0,35.2549,35.2734,35.1901,35.1901,29384.0
2022-09-13 14:10:00,38.03,38.08,38.03,38.08,23292.0,35.1994,35.2457,35.1994,35.2457,23292.0
2022-09-13 14:15:00,38.08,38.12,38.06,38.12,36112.0,35.2457,35.2827,35.2272,35.2827,36112.0
2022-09-13 14:20:00,38.12,38.14,38.09,38.09,23294.0,35.2827,35.3012,35.2549,35.2549,23294.0
2022-09-13 14:25:00,38.09,38.1,38.07,38.08,38639.0,35.2549,35.2642,35.2364,35.2457,38639.0
2022-09-13 14:30:00,38.08,38.09,38.06,38.08,24944.0,35.2457,35.2549,35.2272,35.2457,24944.0
2022-09-13 14:35:00,38.07,38.08,38.03,38.03,28063.0,35.2364,35.2457,35.1994,35.1994,28063.0
2022-09-13 14:40:00,38.04,38.06,37.99,38.0,32568.0,35.2086,35.2272,35.1624,35.1716,32568.0
2022-09-13 14:45:00,37.99,38.02,37.96,37.96,27790.0,35.1624,35.1901,35.1346,35.1346,27790.0
2022-09-13 14:50:00,37.95,37.97,37.89,37.9,43038.0,35.1253,35.1439,35.0698,35.0791,43038.0
2022-09-13 14:55:00,37.9,37.94,37.86,37.9,52090.0,35.0791,35.1161,35.042,35.0791,52090.0
2022-09-13 15:00:00,37.9,37.91,37.86,37.87,26239.0,35.0791,35.0883,35.042,35.0513,26239.0
2022-09-13 15:05:00,37.87,37.87,37.8,37.8,39373.0,35.0513,35.0513,34.9865,34.9865,39373.0
2022-09-13 15:10:00,37.81,37.81,37.76,37.79,38780.0,34.9958,34.9958,34.9495,34.9773,38780.0
2022-09-13 15:15:00,37.79,37.81,37.75,37.76,60854.0,34.9773,34.9958,34.9402,34.9495,60854.0
2022-09-13 15:20:00,37.76,37.78,37.75,37.77,41083.0,34.9495,34.968,34.9402,34.9587,41083.0
2022-09-13 15:25:00,37.78,37.78,37.74,37.74,62261.0,34.968,34.968,34.931,34.931,62261.0
2022-09-13 15:30:00,37.75,37.75,37.62,37.64,78552.0,34.9402,34.9402,34.8199,34.8384,78552.0
2022-09-13 15:35:00,37.64,37.69,37.58,37.68,116531.0,34.8384,34.8847,34.7829,34.8754,116531.0
2022-09-13 15:40:00,37.68,37.68,37.63,37.66,109037.0,34.8754,34.8754,34.8292,34.8569,109037.0
2022-09-13 15:45:00,37.66,37.68,37.61,37.64,134263.0,34.8569,34.8754,34.8107,34.8384,134263.0
2022-09-13 15:50:00,37.63,37.7,37.61,37.7,328072.0,34.8292,34.894,34.8107,34.894,328072.0
2022-09-13 15:55:00,37.7,37.75,37.65,37.7,501855.0,34.894,34.9402,34.8477,34.894,501855.0
2022-09-14 09:30:00,37.84,38.05,37.8,37.91,211070.0,35.0235,35.2179,34.9865,35.0883,211070.0
2022-09-14 09:35:00,37.9,38.02,37.9,37.96,71791.0,35.0791,35.1901,35.0791,35.1346,71791.0
2022-09-14 09:40:00,37.96,38.07,37.96,38.02,100881.0,35.1346,35.2364,35.1346,35.1901,100881.0
2022-09-14 09:45:00,38.02,38.1,37.95,38.01,86887.0,35.1901,35.2642,35.1253,35.1809,86887.0
2022-09-14 09:50:00,38.02,38.11,38.01,38.07,96554.0,35.1901,35.2734,35.1809,35.2364,96554.0
2022-09-14 09:55:00,38.07,38.16,38.06,38.14,68522.0,35.2364,35.3197,35.2272,35.3012,68522.0
2022-09-14 10:00:00,38.14,38.14,38.01,38.02,78566.0,35.3012,35.3012,35.1809,35.1901,78566.0
2022-09-14 10:05:00,38.02,38.04,37.97,38.01,55938.0,35.1901,35.2086,35.1439,35.1809,55938.0
2022-09-14 10:10:00,38.01,38.07,38.0,38.01,85489.0,35.1809,35.2364,35.1716,35.1809,85489.0
2022-09-14 10:15:00,38.01,38.07,37.99,38.01,57496.0,35.1809,35.2364,35.1624,35.1809,57496.0
2022-09-14 10:20:00,38.01,38.01,37.95,37.97,45430.0,35.1809,35.1809,35.1253,35.1439,45430.0
2022-09-14 10:25:00,37.97,38.0,37.9,37.91,32886.0,35.1439,35.1716,35.0791,35.0883,32886.0
2022-09-14 10:30:00,37.91,38.06,37.9,38.05,39270.0,35.0883,35.2272,35.0791,35.2179,39270.0
2022-09-14 10:35:00,38.05,38.1,38.02,38.07,53803.0,35.2179,35.2642,35.1901,35.2364,53803.0
2022-09-14 10:40:00,38.07,38.09,38.03,38.04,44359.0,35.2364,35.2549,35.1994,35.2086,44359.0
2022-09-14 10:45:00,38.03,38.07,37.97,37.98,99800.0,35.1994,35.2364,35.1439,35.1531,99800.0
2022-09-14 10:50:00,37.98,38.06,37.96,38.05,51004.0,35.1531,35.2272,35.1346,35.2179,51004.0
2022-09-14 10:55:00,38.05,38.05,37.98,38.0,43908.0,35.2179,35.2179,35.1531,35.1716,43908.0
2022-09-14 11:00:00,37.99,37.99,37.85,37.9,56123.0,35.1624,35.1624,35.0328,35.0791,56123.0
2022-09-14 11:05:00,37.91,37.98,37.88,37.89,30013.0,35.0883,35.1531,35.0606,35.0698,30013.0
2022-09-14 11:10:00,37.89,37.92,37.81,37.82,38829.0,35.0698,35.0976,34.9958,35.005,38829.0
2022-09-14 11:15:00,37.82,37.87,37.77,37.8,37862.0,35.005,35.0513,34.9587,34.9865,37862.0
2022-09-14 11:20:00,37.79,37.8,37.76,37.76,25571.0,34.9773,34.9865,34.9495,34.9495,25571.0
2022-09-14 11:25:00,37.76,37.77,37.74,37.76,50597.0,34.9495,34.9587,34.931,34.9495,50597.0
2022-09-14 11:30:00,37.77,37.81,37.75,37.79,30991.0,34.9587,34.9958,34.9402,34.9773,30991.0
2022-09-14 11:35:00,37.78,37.78,37.73,37.76,37966.0,34.968,34.968,34.9217,34.9495,37966.0
2022-09-14 11:40:00,37.77,37.82,37.76,37.81,23226.0,34.9587,35.005,34.9495,34.9958,23226.0
2022-09-14 11:45:00,37.82,37.83,37.78,37.79,30251.0,35.005,35.0143,34.968,34.9773,30251.0
2022-09-14 11:50:00,37.79,37.8,37.71,37.77,25715.0,34.9773,34.9865,34.9032,34.9587,25715.0
2022-09-14 11:55:00,37.78,37.8,37.74,37.75,26051.0,34.968,34.9865,34.931,34.9402,26051.0
2022-09-14 12:00:00,37.75,37.76,37.71,37.73,38914.0,34.9402,34.9495,34.9032,34.9217,38914.0
2022-09-14 12:05:00,37.72,37.74,37.69,37.73,42214.0,34.9125,34.931,34.8847,34.9217,42214.0
2022-09-14 12:10:00,37.73,37.74,37.7,37.73,16955.0,34.9217,34.931,34.894,34.9217,16955.0
2022-09-14 12:15:00,37.73,37.73,37.68,37.73,51745.0,34.9217,34.9217,34.8754,34.9217,51745.0
2022-09-14 12:20:00,37.73,37.74,37.69,37.72,29960.0,34.9217,34.931,34.8847,34.9125,29960.0
2022-09-14 12:25:00,37.72,37.73,37.64,37.65,36558.0,34.9125,34.9217,34.8384,34.8477,36558.0
2022-09-14 12:30:00,37.65,37.68,37.62,37.65,39436.0,34.8477,34.8754,34.8199,34.8477,39436.0
2022-09-14 12:35:00,37.65,37.73,37.64,37.7,38903.0,34.8477,34.9217,34.8384,34.894,38903.0
2022-09-14 12:40:00,37.7,37.75,37.68,37.73,25623.0,34.894,34.9402,34.8754,34.9217,25623.0
2022-09-14 12:45:00,37.73,37.74,37.69,37.7,72753.0,34.9217,34.931,34.8847,34.894,72753.0
2022-09-14 12:50:00,37.69,37.72,37.69,37.72,36755.0,34.8847,34.9125,34.8847,34.9125,36755.0
2022-09-14 12:55:00,37.72,37.72,37.68,37.69,26581.0,34.9125,34.9125,34.8754,34.8847,26581.0
2022-09-14 13:00:00,37.68,37.74,37.68,37.71,29103.0,34.8754,34.931,34.8754,34.9032,29103.0
2022-09-14 13:05:00,37.72,37.73,37.68,37.72,29546.0,34.9125,34.9217,34.8754,34.9125,29546.0
2022-09-14 13:10:00,37.71,37.77,37.71,37.77,26620.0,34.9032,34.9587,34.9032,34.9587,26620.0
2022-09-14 13:15:00,37.76,37.78,37.72,37.73,41002.0,34.9495,34.968,34.9125,34.9217,41002.0
2022-09-14 13:20:00,37.73,37.79,37.73,37.76,26237.0,34.9217,34.9773,34.9217,34.9495,26237.0
2022-09-14 13:25:00,37.76,37.81,37.73,37.8,44349.0,34.9495,34.9958,34.9217,34.9865,44349.0
2022-09-14 13:30:00,37.81,37.84,37.79,37.81,41089.0,34.9958,35.0235,34.9773,34.9958,41089.0
2022-09-14 13:35:00,37.82,37.83,37.78,37.79,27314.0,35.005,35.0143,34.968,34.9773,27314.0
2022-09-14 13:40:00,37.79,37.8,37.75,37.77,37955.0,34.9773,34.9865,34.9402,34.9587,37955.0
2022-09-14 13:45:00,37.76,37.77,37.61,37.65,62061.0,34.9495,34.9587,34.8107,34.8477,62061.0
2022-09-14 13:50:00,37.65,37.72,37.65,37.71,39815.0,34.8477,34.9125,34.8477,34.9032,39815.0
2022-09-14 13:55:00,37.72,37.72,37.65,37.68,74801.0,34.9125,34.9125,34.8477,34.8754,74801.0
2022-09-14 14:00:00,37.68,37.68,37.62,37.63,66790.0,34.8754,34.8754,34.8199,34.8292,66790.0
2022-09-14 14:05:00,37.63,37.7,37.61,37.67,71860.0,34.8292,34.894,34.8107,34.8662,71860.0
2022-09-14 14:10:00,37.67,37.68,37.61,37.64,34908.0,34.8662,34.8754,34.8107,34.8384,34908.0
2022-09-14 14:15:00,37.64,37.68,37.62,37.68,26083.0,34.8384,34.8754,34.8199,34.8754,26083.0
2022-09-14 14:20:00,37.68,37.69,37.65,37.68,33408.0,34.8754,34.8847,34.8477,34.8754,33408.0
2022-09-14 14:25:00,37.67,37.7,37.65,37.7,24733.0,34.8662,34.894,34.8477,34.894,24733.0
2022-09-14 14:30:00,37.7,37.71,37.67,37.7,36283.0,34.894,34.9032,34.8662,34.894,36283.0
2022-09-14 14:35:00,37.7,37.71,37.64,37.66,38966.0,34.894,34.9032,34.8384,34.8569,38966.0
2022-09-14 14:40:00,37.66,37.69,37.61,37.61,36384.0,34.8569,34.8847,34.8107,34.8107,36384.0
2022-09-14 14:45:00,37.62,37.66,37.6,37.65,48785.0,34.8199,34.8569,34.8014,34.8477,48785.0
2022-09-14 14:50:00,37.64,37.66,37.61,37.63,59546.0,34.8384,34.8569,34.8107,34.8292,59546.0
2022-09-14 14:55:00,37.62,37.66,37.62,37.65,34163.0,34.8199,34.8569,34.8199,34.8477,34163.0
2022-09-14 15:00:00,37.64,37.65,37.61,37.62,41589.0,34.8384,34.8477,34.8107,34.8199,41589.0
2022-09-14 15:05:00,37.62,37.7,37.61,37.7,41008.0,34.8199,34.894,34.8107,34.894,41008.0
2022-09-14 15:10:00,37.7,37.7,37.61,37.61,68619.0,34.894,34.894,34.8107,34.8107,68619.0
2022-09-14 15:15:00,37.61,37.62,37.53,37.59,98905.0,34.8107,34.8199,34.7366,34.7921,98905.0
2022-09-14 15:20:00,37.59,37.64,37.59,37.61,69309.0,34.7921,34.8384,34.7921,34.8107,69309.0
2022-09-14 15:25:00,37.61,37.66,37.58,37.66,65903.0,34.8107,34.8569,34.7829,34.8569,65903.0
2022-09-14 15:30:00,37.66,37.66,37.57,37.63,98382.0,34.8569,34.8569,34.7736,34.8292,98382.0
2022-09-14 15:35:00,37.62,37.65,37.58,37.59,73518.0,34.8199,34.8477,34.7829,34.7921,73518.0
2022-09-14 15:40:00,37.59,37.66,37.59,37.64,65691.0,34.7921,34.8569,34.7921,34.8384,65691.0
2022-09-14 15:45:00,37.63,37.65,37.59,37.62,95764.0,34.8292,34.8477,34.7921,34.8199,95764.0
2022-09-14 15:50:00,37.62,37.7,37.62,37.7,240070.0,34.8199,34.894,34.8199,34.894,240070.0
2022-09-14 15:55:00,37.7,37.77,37.67,37.74,454700.0,34.894,34.9587,34.8662,34.931,454700.0
2022-09-15 09:30:00,37.8,37.94,37.76,37.81,115414.0,34.9865,35.1161,34.9495,34.9958,115414.0
2022-09-15 09:35:00,37.82,37.88,37.77,37.8,56002.0,35.005,35.0606,34.9587,34.9865,56002.0
2022-09-15 09:40:00,37.8,37.86,37.77,37.8,93878.0,34.9865,35.042,34.9587,34.9865,93878.0
2022-09-15 09:45:00,37.8,37.91,37.79,37.91,118480.0,34.9865,35.0883,34.9773,35.0883,118480.0
2022-09-15 09:50:00,37.92,37.94,37.86,37.93,57098.0,35.0976,35.1161,35.042,35.1068,57098.0
2022-09-15 09:55:00,37.92,37.95,37.87,37.94,71457.0,35.0976,35.1253,35.0513,35.1161,71457.0
2022-09-15 10:00:00,37.93,37.97,37.91,37.94,51620.0,35.1068,35.1439,35.0883,35.1161,51620.0
2022-09-15 10:05:00,37.94,37.97,37.93,37.95,89547.0,35.1161,35.1439,35.1068,35.1253,89547.0
2022-09-15 10:10:00,37.95,38.03,37.91,38.02,166955.0,35.1253,35.1994,35.0883,35.1901,166955.0
2022-09-15 10:15:00,38.02,38.07,38.0,38.01,110509.0,35.1901,35.2364,35.1716,35.1809,110509.0
2022-09-15 10:20:00,38.01,38.02,37.94,38.02,196609.0,35.1809,35.1901,35.1161,35.1901,196609.0
2022-09-15 10:25:00,38.02,38.04,37.96,37.97,85242.0,35.1901,35.2086,35.1346,35.1439,85242.0
2022-09-15 10:30:00,37.97,38.03,37.95,38.02,42864.0,35.1439,35.1994,35.1253,35.1901,42864.0
2022-09-15 10:35:00,38.02,38.05,37.98,38.05,63613.0,35.1901,35.2179,35.1531,35.2179,63613.0
2022-09-15 10:40:00,38.05,38.07,37.98,38.01,41702.0,35.2179,35.2364,35.1531,35.1809,41702.0
2022-09-15 10:45:00,38.01,38.05,38.0,38.02,39467.0,35.1809,35.2179,35.1716,35.1901,39467.0
2022-09-15 10:50:00,38.02,38.02,37.95,38.0,85534.0,35.1901,35.1901,35.1253,35.1716,85534.0
2022-09-15 10:55:00,37.99,38.01,37.94,37.96,104559.0,35.1624,35.1809,35.1161,35.1346,104559.0
2022-09-15 11:00:00,37.96,37.99,37.93,37.95,68538.0,35.1346,35.1624,35.1068,35.1253,68538.0
2022-09-15 11:05:00,37.95,37.96,37.74,37.75,186055.0,35.1253,35.1346,34.931,34.9402,186055.0
2022-09-15 11:10:00,37.74,37.74,37.71,37.72,42578.0,34.931,34.931,34.9032,34.9125,42578.0
2022-09-15 11:15:00,37.71,37.79,37.7,37.77,68509.0,34.9032,34.9773,34.894,34.9587,68509.0
2022-09-15 11:20:00,37.76,37.84,37.76,37.83,80237.0,34.9495,35.0235,34.9495,35.0143,80237.0
2022-09-15 11:25:00,37.82,37.82,37.78,37.8,41999.0,35.005,35.005,34.968,34.9865,41999.0
2022-09-15 11:30:00,37.79,37.8,37.73,37.75,51965.0,34.9773,34.9865,34.9217,34.9402,51965.0
2022-09-15 11:35:00,37.74,37.77,37.67,37.68,83969.0,34.931,34.9587,34.8662,34.8754,83969.0
2022-09-15 11:40:00,37.66,37.68,37.63,37.64,30848.0,34.8569,34.8754,34.8292,34.8384,30848.0
2022-09-15 11:45:00,37.64,37.67,37.63,37.63,36032.0,34.8384,34.8662,34.8292,34.8292,36032.0
2022-09-15 11:50:00,37.63,37.63,37.52,37.54,45178.0,34.8292,34.8292,34.7274,34.7459,45178.0
2022-09-15 11:55:00,37.53,37.53,37.43,37.48,68304.0,34.7366,34.7366,34.644,34.6903,68304.0
2022-09-15 12:00:00,37.47,37.55,37.46,37.55,32760.0,34.6811,34.7551,34.6718,34.7551,32760.0
2022-09-15 12:05:00,37.55,37.55,37.44,37.45,30345.0,34.7551,34.7551,34.6533,34.6626,30345.0
2022-09-15 12:10:00,37.44,37.46,37.39,37.39,78127.0,34.6533,34.6718,34.607,34.607,78127.0
2022-09-15 12:15:00,37.39,37.45,37.39,37.43,55589.0,34.607,34.6626,34.607,34.644,55589.0
2022-09-15 12:20:00,37.42,37.43,37.31,37.31,74811.0,34.6348,34.644,34.533,34.533,74811.0
2022-09-15 12:25:00,37.31,37.49,37.3,37.49,79478.0,34.533,34.6996,34.5237,34.6996,79478.0
2022-09-15 12:30:00,37.49,37.52,37.48,37.51,23692.0,34.6996,34.7274,34.6903,34.7181,23692.0
2022-09-15 12:35:00,37.51,37.52,37.46,37.47,47382.0,34.7181,34.7274,34.6718,34.6811,47382.0
2022-09-15 12:40:00,37.47,37.51,37.46,37.48,28994.0,34.6811,34.7181,34.6718,34.6903,28994.0
2022-09-15 12:45:00,37.48,37.49,37.44,37.47,24152.0,34.6903,34.6996,34.6533,34.6811,24152.0
2022-09-15 12:50:00,37.47,37.47,37.42,37.43,36990.0,34.6811,34.6811,34.6348,34.644,36990.0
2022-09-15 12:55:00,37.43,37.44,37.4,37.43,25990.0,34.644,34.6533,34.6163,34.644,25990.0
2022-09-15 13:00:00,37.43,37.57,37.42,37.54,53170.0,34.644,34.7736,34.6348,34.7459,53170.0
2022-09-15 13:05:00,37.54,37.59,37.54,37.55,27167.0,34.7459,34.7921,34.7459,34.7551,27167.0
2022-09-15 13:10:00,37.55,37.55,37.52,37.53,16442.0,34.7551,34.7551,34.7274,34.7366,16442.0
2022-09-15 13:15:00,37.54,37.57,37.53,37.54,32605.0,34.7459,34.7736,34.7366,34.7459,32605.0
2022-09-15 13:20:00,37.54,37.55,37.51,37.52,40072.0,34.7459,34.7551,34.7181,34.7274,40072.0
2022-09-15 13:25:00,37.51,37.53,37.47,37.48,33936.0,34.7181,34.7366,34.6811,34.6903,33936.0
2022-09-15 13:30:00,37.48,37.52,37.47,37.49,32079.0,34.6903,34.7274,34.6811,34.6996,32079.0
2022-09-15 13:35:00,37.49,37.49,37.42,37.44,45981.0,34.6996,34.6996,34.6348,34.6533,45981.0
2022-09-15 13:40:00,37.44,37.47,37.42,37.43,25505.0,34.6533,34.6811,34.6348,34.644,25505.0
2022-09-15 13:45:00,37.42,37.43,37.38,37.4,44520.0,34.6348,34.644,34.5978,34.6163,44520.0
2022-09-15 13:50:00,37.41,37.42,37.37,37.4,33062.0,34.6255,34.6348,34.5885,34.6163,33062.0
2022-09-15 13:55:00,37.39,37.4,37.35,37.36,29969.0,34.607,34.6163,34.57,34.5793,29969.0
2022-09-15 14:00:00,37.35,37.36,37.26,37.29,58369.0,34.57,34.5793,34.4867,34.5145,58369.0
2022-09-15 14:05:00,37.28,37.3,37.25,37.27,45992.0,34.5052,34.5237,34.4774,34.496,45992.0
2022-09-15 14:10:00,37.27,37.33,37.26,37.29,38207.0,34.496,34.5515,34.4867,34.5145,38207.0
2022-09-15 14:15:00,37.29,37.36,37.26,37.34,39474.0,34.5145,34.5793,34.4867,34.5607,39474.0
2022-09-15 14:20:00,37.33,37.33,37.29,37.3,36257.0,34.5515,34.5515,34.5145,34.5237,36257.0
2022-09-15 14:25:00,37.3,37.33,37.29,37.33,41680.0,34.5237,34.5515,34.5145,34.5515,41680.0
2022-09-15 14:30:00,37.32,37.37,37.31,37.32,56153.0,34.5422,34.5885,34.533,34.5422,56153.0
2022-09-15 14:35:00,37.32,37.38,37.3,37.36,41727.0,34.5422,34.5978,34.5237,34.5793,41727.0
2022-09-15 14:40:00,37.36,37.37,37.31,37.33,54664.0,34.5793,34.5885,34.533,34.5515,54664.0
2022-09-15 14:45:00,37.34,37.34,37.26,37.27,73386.0,34.5607,34.5607,34.4867,34.496,73386.0
2022-09-15 14:50:00,37.27,37.36,37.26,37.34,101833.0,34.496,34.5793,34.4867,34.5607,101833.0
2022-09-15 14:55:00,37.34,37.34,37.3,37.31,47445.0,34.5607,34.5607,34.5237,34.533,47445.0
2022-09-15 15:00:00,37.32,37.32,37.28,37.32,69417.0,34.5422,34.5422,34.5052,34.5422,69417.0
2022-09-15 15:05:00,37.31,37.32,37.28,37.3,49682.0,34.533,34.5422,34.5052,34.5237,49682.0
2022-09-15 15:10:00,37.3,37.3,37.2,37.22,98532.0,34.5237,34.5237,34.4312,34.4497,98532.0
2022-09-15 15:15:00,37.22,37.24,37.21,37.21,41324.0,34.4497,34.4682,34.4404,34.4404,41324.0
2022-09-15 15:20:00,37.21,37.26,37.19,37.26,54904.0,34.4404,34.4867,34.4219,34.4867,54904.0
2022-09-15 15:25:00,37.26,37.27,37.18,37.19,56035.0,34.4867,34.496,34.4127,34.4219,56035.0
2022-09-15 15:30:00,37.19,37.2,37.15,37.16,78396.0,34.4219,34.4312,34.3849,34.3941,78396.0
2022-09-15 15:35:00,37.16,37.22,37.16,37.2,67883.0,34.3941,34.4497,34.3941,34.4312,67883.0
2022-09-15 15:40:00,37.2,37.26,37.18,37.23,125785.0,34.4312,34.4867,34.4127,34.4589,125785.0
2022-09-15 15:45:00,37.23,37.28,37.22,37.27,140729.0,34.4589,34.5052,34.4497,34.496,140729.0
2022-09-15 15:50:00,37.27,37.34,37.22,37.23,372831.0,34.496,34.5607,34.4497,34.4589,372831.0
2022-09-15 15:55:00,37.23,37.28,37.2,37.23,753942.0,34.4589,34.5052,34.4312,34.4589,753942.0
2022-09-16 09:30:00,37.18,37.32,36.98,37.27,1035151.0,34.4127,34.5422,34.2275,34.496,1035151.0
2022-09-16 09:35:00,37.26,37.48,37.25,37.48,47113.0,34.4867,34.6903,34.4774,34.6903,47113.0
2022-09-16 09:40:00,37.47,37.47,37.31,37.38,54844.0,34.6811,34.6811,34.533,34.5978,54844.0
2022-09-16 09:45:00,37.37,37.42,37.35,37.36,82392.0,34.5885,34.6348,34.57,34.5793,82392.0
2022-09-16 09:50:00,37.36,37.37,37.27,37.31,46700.0,34.5793,34.5885,34.496,34.533,46700.0
2022-09-16 09:55:00,37.32,37.34,37.23,37.29,48332.0,34.5422,34.5607,34.4589,34.5145,48332.0
2022-09-16 10:00:00,37.28,37.33,37.22,37.23,33249.0,34.5052,34.5515,34.4497,34.4589,33249.0
2022-09-16 10:05:00,37.23,37.3,37.19,37.2,43798.0,34.4589,34.5237,34.4219,34.4312,43798.0
2022-09-16 10:10:00,37.2,37.24,37.16,37.2,61637.0,34.4312,34.4682,34.3941,34.4312,61637.0
2022-09-16 10:15:00,37.2,37.23,37.15,37.15,77334.0,34.4312,34.4589,34.3849,34.3849,77334.0
2022-09-16 10:20:00,37.15,37.15,37.0,37.01,78597.0,34.3849,34.3849,34.2461,34.2553,78597.0
2022-09-16 10:25:00,37.01,37.1,36.99,37.05,74314.0,34.2553,34.3386,34.2368,34.2923,74314.0
2022-09-16 10:30:00,37.05,37.11,36.99,37.01,156332.0,34.2923,34.3479,34.2368,34.2553,156332.0
2022-09-16 10:35:00,37.01,37.08,36.97,37.01,68343.0,34.2553,34.3201,34.2183,34.2553,68343.0
2022-09-16 10:40:00,37.01,37.06,36.96,36.97,68137.0,34.2553,34.3016,34.209,34.2183,68137.0
2022-09-16 10:45:00,36.97,37.01,36.93,36.94,64778.0,34.2183,34.2553,34.1813,34.1905,64778.0
2022-09-16 10:50:00,36.93,37.02,36.91,36.97,50735.0,34.1813,34.2646,34.1628,34.2183,50735.0
2022-09-16 10:55:00,36.96,36.97,36.89,36.92,76076.0,34.209,34.2183,34.1442,34.172,76076.0
2022-09-16 11:00:00,36.92,36.95,36.84,36.9,171807.0,34.172,34.1998,34.098,34.1535,171807.0
2022-09-16 11:05:00,36.9,36.95,36.9,36.92,120623.0,34.1535,34.1998,34.1535,34.172,120623.0
2022-09-16 11:10:00,36.92,36.95,36.87,36.91,52088.0,34.172,34.1998,34.1257,34.1628,52088.0
2022-09-16 11:15:00,36.9,36.96,36.88,36.95,53242.0,34.1535,34.209,34.135,34.1998,53242.0
2022-09-16 11:20:00,36.95,36.99,36.91,36.98,94399.0,34.1998,34.2368,34.1628,34.2275,94399.0
2022-09-16 11:25:00,36.98,37.01,36.93,36.95,49768.0,34.2275,34.2553,34.1813,34.1998,49768.0
2022-09-16 11:30:00,36.95,36.97,36.88,36.89,68731.0,34.1998,34.2183,34.135,34.1442,68731.0
2022-09-16 11:35:00,36.9,36.9,36.78,36.82,61483.0,34.1535,34.1535,34.0424,34.0795,61483.0
2022-09-16 11:40:00,36.82,36.86,36.79,36.83,90443.0,34.0795,34.1165,34.0517,34.0887,90443.0
2022-09-16 11:45:00,36.82,36.83,36.79,36.81,39724.0,34.0795,34.0887,34.0517,34.0702,39724.0
2022-09-16 11:50:00,36.81,36.85,36.79,36.83,71998.0,34.0702,34.1072,34.0517,34.0887,71998.0
2022-09-16 11:55:00,36.83,36.92,36.82,36.89,45722.0,34.0887,34.172,34.0795,34.1442,45722.0
2022-09-16 12:00:00,36.89,36.9,36.86,36.88,31808.0,34.1442,34.1535,34.1165,34.135,31808.0
2022-09-16 12:05:00,36.88,36.9,36.82,36.83,42585.0,34.135,34.1535,34.0795,34.0887,42585.0
2022-09-16 12:10:00,36.83,36.84,36.78,36.8,65554.0,34.0887,34.098,34.0424,34.0609,65554.0
2022-09-16 12:15:00,36.8,36.82,36.74,36.75,40229.0,34.0609,34.0795,34.0054,34.0147,40229.0
2022-09-16 12:20:00,36.74,36.77,36.72,36.76,59417.0,34.0054,34.0332,33.9869,34.0239,59417.0
2022-09-16 12:25:00,36.76,36.79,36.74,36.76,65209.0,34.0239,34.0517,34.0054,34.0239,65209.0
2022-09-16 12:30:00,36.76,36.81,36.75,36.8,32454.0,34.0239,34.0702,34.0147,34.0609,32454.0
2022-09-16 12:35:00,36.8,36.8,36.73,36.75,45812.0,34.0609,34.0609,33.9962,34.0147,45812.0
2022-09-16 12:40:00,36.75,36.77,36.72,36.77,45055.0,34.0147,34.0332,33.9869,34.0332,45055.0
2022-09-16 12:45:00,36.77,36.8,36.75,36.79,35821.0,34.0332,34.0609,34.0147,34.0517,35821.0
2022-09-16 12:50:00,36.79,36.84,36.78,36.8,43324.0,34.0517,34.098,34.0424,34.0609,43324.0
2022-09-16 12:55:00,36.79,36.84,36.79,36.83,37486.0,34.0517,34.098,34.0517,34.0887,37486.0
2022-09-16 13:00:00,36.83,36.83,36.73,36.75,50891.0,34.0887,34.0887,33.9962,34.0147,50891.0
2022-09-16 13:05:00,36.75,36.8,36.75,36.8,77681.0,34.0147,34.0609,34.0147,34.0609,77681.0
2022-09-16 13:10:00,36.8,36.81,36.74,36.75,52145.0,34.0609,34.0702,34.0054,34.0147,52145.0
2022-09-16 13:15:00,36.74,36.77,36.73,36.76,54819.0,34.0054,34.0332,33.9962,34.0239,54819.0
2022-09-16 13:20:00,36.76,36.78,36.74,36.76,47318.0,34.0239,34.0424,34.0054,34.0239,47318.0
2022-09-16 13:25:00,36.76,36.76,36.74,36.75,35212.0,34.0239,34.0239,34.0054,34.0147,35212.0
2022-09-16 13:30:00,36.75,36.78,36.72,36.74,74107.0,34.0147,34.0424,33.9869,34.0054,74107.0
2022-09-16 13:35:00,36.74,36.79,36.73,36.77,53123.0,34.0054,34.0517,33.9962,34.0332,53123.0
2022-09-16 13:40:00,36.78,36.83,36.77,36.83,48188.0,34.0424,34.0887,34.0332,34.0887,48188.0
2022-09-16 13:45:00,36.83,36.83,36.76,36.77,47385.0,34.0887,34.0887,34.0239,34.0332,47385.0
2022-09-16 13:50:00,36.77,36.77,36.72,36.73,45449.0,34.0332,34.0332,33.9869,33.9962,45449.0
2022-09-16 13:55:00,36.72,36.78,36.71,36.73,63377.0,33.9869,34.0424,33.9776,33.9962,63377.0
2022-09-16 14:00:00,36.73,36.76,36.7,36.75,56625.0,33.9962,34.0239,33.9684,34.0147,56625.0
2022-09-16 14:05:00,36.75,36.76,36.7,36.75,88669.0,34.0147,34.0239,33.9684,34.0147,88669.0
2022-09-16 14:10:00,36.75,36.8,36.74,36.79,53428.0,34.0147,34.0609,34.0054,34.0517,53428.0
2022-09-16 14:15:00,36.8,36.83,36.77,36.79,98569.0,34.0609,34.0887,34.0332,34.0517,98569.0
2022-09-16 14:20:00,36.79,36.9,36.78,36.86,71631.0,34.0517,34.1535,34.0424,34.1165,71631.0
2022-09-16 14:25:00,36.87,36.96,36.86,36.91,112273.0,34.1257,34.209,34.1165,34.1628,112273.0
2022-09-16 14:30:00,36.91,36.93,36.87,36.91,57075.0,34.1628,34.1813,34.1257,34.1628,57075.0
2022-09-16 14:35:00,36.91,36.93,36.87,36.9,90537.0,34.1628,34.1813,34.1257,34.1535,90537.0
2022-09-16 14:40:00,36.91,36.95,36.87,36.95,412897.0,34.1628,34.1998,34.1257,34.1998,412897.0
2022-09-16 14:45:00,36.95,37.04,36.89,37.03,205249.0,34.1998,34.2831,34.1442,34.2738,205249.0
2022-09-16 14:50:00,37.02,37.06,36.99,37.02,90549.0,34.2646,34.3016,34.2368,34.2646,90549.0
2022-09-16 14:55:00,37.02,37.03,36.99,37.01,105524.0,34.2646,34.2738,34.2368,34.2553,105524.0
2022-09-16 15:00:00,37.01,37.05,36.98,37.04,95141.0,34.2553,34.2923,34.2275,34.2831,95141.0
2022-09-16 15:05:00,37.03,37.1,37.02,37.09,116289.0,34.2738,34.3386,34.2646,34.3294,116289.0
2022-09-16 15:10:00,37.09,37.1,36.96,36.97,83655.0,34.3294,34.3386,34.209,34.2183,83655.0
2022-09-16 15:15:00,36.97,37.0,36.94,36.95,91035.0,34.2183,34.2461,34.1905,34.1998,91035.0
2022-09-16 15:20:00,36.97,37.06,36.96,37.0,84301.0,34.2183,34.3016,34.209,34.2461,84301.0
2022-09-16 15:25:00,37.0,37.02,36.96,36.99,77252.0,34.2461,34.2646,34.209,34.2368,77252.0
2022-09-16 15:30:00,36.99,37.0,36.93,36.98,97139.0,34.2368,34.2461,34.1813,34.2275,97139.0
2022-09-16 15:35:00,36.98,36.99,36.94,36.99,92828.0,34.2275,34.2368,34.1905,34.2368,92828.0
2022-09-16 15:40:00,36.99,37.02,36.96,36.99,138593.0,34.2368,34.2646,34.209,34.2368,138593.0
2022-09-16 15:45:00,36.98,37.0,36.94,37.0,170262.0,34.2275,34.2461,34.1905,34.2461,170262.0
2022-09-16 15:50:00,36.99,37.48,36.98,37.25,1551343.0,34.2368,34.6903,34.2275,34.4774,1551343.0
2022-09-16 15:55:00,37.25,37.34,37.11,37.14,1663990.0,34.4774,34.5607,34.3479,34.3756,1663990.0
2022-09-19 09:30:00,37.24,37.24,36.9,36.97,113532.0,34.4682,34.4682,34.1535,34.2183,113532.0
2022-09-19 09:35:00,36.95,37.05,36.9,37.05,30920.0,34.1998,34.2923,34.1535,34.2923,30920.0
2022-09-19 09:40:00,37.05,37.2,37.04,37.19,33922.0,34.2923,34.4312,34.2831,34.4219,33922.0
2022-09-19 09:45:00,37.18,37.27,37.17,37.25,32331.0,34.4127,34.496,34.4034,34.4774,32331.0
2022-09-19 09:50:00,37.24,37.24,37.14,37.14,29810.0,34.4682,34.4682,34.3756,34.3756,29810.0
2022-09-19 09:55:00,37.14,37.17,37.09,37.09,14004.0,34.3756,34.4034,34.3294,34.3294,14004.0
2022-09-19 10:00:00,37.09,37.13,37.08,37.1,28051.0,34.3294,34.3664,34.3201,34.3386,28051.0
2022-09-19 10:05:00,37.1,37.15,37.1,37.14,20527.0,34.3386,34.3849,34.3386,34.3756,20527.0
2022-09-19 10:10:00,37.14,37.21,37.13,37.18,18372.0,34.3756,34.4404,34.3664,34.4127,18372.0
2022-09-19 10:15:00,37.18,37.18,37.05,37.05,45161.0,34.4127,34.4127,34.2923,34.2923,45161.0
2022-09-19 10:20:00,37.05,37.07,37.01,37.05,41295.0,34.2923,34.3108,34.2553,34.2923,41295.0
2022-09-19 10:25:00,37.05,37.15,37.05,37.11,18454.0,34.2923,34.3849,34.2923,34.3479,18454.0
2022-09-19 10:30:00,37.12,37.16,37.11,37.14,26642.0,34.3571,34.3941,34.3479,34.3756,26642.0
2022-09-19 10:35:00,37.15,37.18,37.13,37.18,36031.0,34.3849,34.4127,34.3664,34.4127,36031.0
2022-09-19 10:40:00,37.18,37.24,37.15,37.18,38038.0,34.4127,34.4682,34.3849,34.4127,38038.0
2022-09-19 10:45:00,37.18,37.21,37.15,37.17,28782.0,34.4127,34.4404,34.3849,34.4034,28782.0
2022-09-19 10:50:00,37.17,37.19,37.14,37.19,28192.0,34.4034,34.4219,34.3756,34.4219,28192.0
2022-09-19 10:55:00,37.19,37.21,37.17,37.2,18903.0,34.4219,34.4404,34.4034,34.4312,18903.0
2022-09-19 11:00:00,37.2,37.25,37.2,37.2,27348.0,34.4312,34.4774,34.4312,34.4312,27348.0
2022-09-19 11:05:00,37.2,37.24,37.19,37.2,36160.0,34.4312,34.4682,34.4219,34.4312,36160.0
2022-09-19 11:10:00,37.2,37.21,37.15,37.16,13578.0,34.4312,34.4404,34.3849,34.3941,13578.0
2022-09-19 11:15:00,37.16,37.28,37.15,37.23,56896.0,34.3941,34.5052,34.3849,34.4589,56896.0
2022-09-19 11:20:00,37.23,37.23,37.19,37.21,16116.0,34.4589,34.4589,34.4219,34.4404,16116.0
2022-09-19 11:25:00,37.21,37.23,37.17,37.19,16145.0,34.4404,34.4589,34.4034,34.4219,16145.0
2022-09-19 11:30:00,37.19,37.19,37.14,37.17,41769.0,34.4219,34.4219,34.3756,34.4034,41769.0
2022-09-19 11:35:00,37.16,37.2,37.15,37.19,113125.0,34.3941,34.4312,34.3849,34.4219,113125.0
2022-09-19 11:40:00,37.19,37.2,37.16,37.19,29576.0,34.4219,34.4312,34.3941,34.4219,29576.0
2022-09-19 11:45:00,37.2,37.25,37.19,37.24,29247.0,34.4312,34.4774,34.4219,34.4682,29247.0
2022-09-19 11:50:00,37.23,37.29,37.22,37.28,78497.0,34.4589,34.5145,34.4497,34.5052,78497.0
2022-09-19 11:55:00,37.28,37.28,37.21,37.27,48214.0,34.5052,34.5052,34.4404,34.496,48214.0
2022-09-19 12:00:00,37.27,37.32,37.26,37.3,45071.0,34.496,34.5422,34.4867,34.5237,45071.0
2022-09-19 12:05:00,37.29,37.38,37.27,37.38,48832.0,34.5145,34.5978,34.496,34.5978,48832.0
2022-09-19 12:10:00,37.37,37.43,37.35,37.41,50173.0,34.5885,34.644,34.57,34.6255,50173.0
2022-09-19 12:15:00,37.41,37.46,37.4,37.41,55523.0,34.6255,34.6718,34.6163,34.6255,55523.0
2022-09-19 12:20:00,37.41,37.44,37.39,37.42,18652.0,34.6255,34.6533,34.607,34.6348,18652.0
2022-09-19 12:25:00,37.42,37.43,37.38,37.4,19340.0,34.6348,34.644,34.5978,34.6163,19340.0
2022-09-19 12:30:00,37.4,37.44,37.4,37.44,29900.0,34.6163,34.6533,34.6163,34.6533,29900.0
2022-09-19 12:35:00,37.44,37.48,37.43,37.44,32473.0,34.6533,34.6903,34.644,34.6533,32473.0
2022-09-19 12:40:00,37.44,37.47,37.43,37.47,16613.0,34.6533,34.6811,34.644,34.6811,16613.0
2022-09-19 12:45:00,37.47,37.49,37.42,37.43,21789.0,34.6811,34.6996,34.6348,34.644,21789.0
2022-09-19 12:50:00,37.44,37.48,37.43,37.48,18263.0,34.6533,34.6903,34.644,34.6903,18263.0
2022-09-19 12:55:00,37.48,37.5,37.46,37.5,43882.0,34.6903,34.7088,34.6718,34.7088,43882.0
2022-09-19 13:00:00,37.5,37.5,37.47,37.48,15675.0,34.7088,34.7088,34.6811,34.6903,15675.0
2022-09-19 13:05:00,37.48,37.51,37.47,37.51,23196.0,34.6903,34.7181,34.6811,34.7181,23196.0
2022-09-19 13:10:00,37.51,37.51,37.48,37.5,23225.0,34.7181,34.7181,34.6903,34.7088,23225.0
2022-09-19 13:15:00,37.49,37.49,37.45,37.48,25474.0,34.6996,34.6996,34.6626,34.6903,25474.0
2022-09-19 13:20:00,37.47,37.52,37.46,37.52,68237.0,34.6811,34.7274,34.6718,34.7274,68237.0
2022-09-19 13:25:00,37.52,37.54,37.49,37.51,22122.0,34.7274,34.7459,34.6996,34.7181,22122.0
2022-09-19 13:30:00,37.51,37.51,37.48,37.5,60138.0,34.7181,34.7181,34.6903,34.7088,60138.0
2022-09-19 13:35:00,37.49,37.56,37.49,37.55,78139.0,34.6996,34.7644,34.6996,34.7551,78139.0
2022-09-19 13:40:00,37.55,37.59,37.55,37.57,33319.0,34.7551,34.7921,34.7551,34.7736,33319.0
2022-09-19 13:45:00,37.57,37.58,37.54,37.55,26710.0,34.7736,34.7829,34.7459,34.7551,26710.0
2022-09-19 13:50:00,37.55,37.56,37.5,37.52,58995.0,34.7551,34.7644,34.7088,34.7274,58995.0
2022-09-19 13:55:00,37.52,37.58,37.49,37.52,110966.0,34.7274,34.7829,34.6996,34.7274,110966.0
2022-09-19 14:00:00,37.52,37.54,37.48,37.48,110274.0,34.7274,34.7459,34.6903,34.6903,110274.0
2022-09-19 14:05:00,37.49,37.55,37.48,37.52,69552.0,34.6996,34.7551,34.6903,34.7274,69552.0
2022-09-19 14:10:00,37.52,37.55,37.51,37.52,48062.0,34.7274,34.7551,34.7181,34.7274,48062.0
2022-09-19 14:15:00,37.53,37.55,37.51,37.53,53963.0,34.7366,34.7551,34.7181,34.7366,53963.0
2022-09-19 14:20:00,37.54,37.56,37.52,37.54,40197.0,34.7459,34.7644,34.7274,34.7459,40197.0
2022-09-19 14:25:00,37.53,37.58,37.52,37.58,44904.0,34.7366,34.7829,34.7274,34.7829,44904.0
2022-09-19 14:30:00,37.58,37.59,37.55,37.58,42851.0,34.7829,34.7921,34.7551,34.7829,42851.0
2022-09-19 14:35:00,37.57,37.61,37.55,37.59,66607.0,34.7736,34.8107,34.7551,34.7921,66607.0
2022-09-19 14:40:00,37.6,37.61,37.58,37.61,42457.0,34.8014,34.8107,34.7829,34.8107,42457.0
2022-09-19 14:45:00,37.6,37.62,37.58,37.59,30088.0,34.8014,34.8199,34.7829,34.7921,30088.0
2022-09-19 14:50:00,37.59,37.67,37.58,37.66,67407.0,34.7921,34.8662,34.7829,34.8569,67407.0
2022-09-19 14:55:00,37.66,37.7,37.65,37.68,51557.0,34.8569,34.894,34.8477,34.8754,51557.0
2022-09-19 15:00:00,37.68,37.74,37.67,37.73,82489.0,34.8754,34.931,34.8662,34.9217,82489.0
2022-09-19 15:05:00,37.73,37.77,37.73,37.76,74824.0,34.9217,34.9587,34.9217,34.9495,74824.0
2022-09-19 15:10:00,37.76,37.86,37.74,37.83,180526.0,34.9495,35.042,34.931,35.0143,180526.0
2022-09-19 15:15:00,37.83,37.84,37.77,37.8,73076.0,35.0143,35.0235,34.9587,34.9865,73076.0
2022-09-19 15:20:00,37.8,37.82,37.76,37.79,54631.0,34.9865,35.005,34.9495,34.9773,54631.0
2022-09-19 15:25:00,37.79,37.81,37.76,37.77,47183.0,34.9773,34.9958,34.9495,34.9587,47183.0
2022-09-19 15:30:00,37.77,37.82,37.76,37.79,57833.0,34.9587,35.005,34.9495,34.9773,57833.0
2022-09-19 15:35:00,37.79,37.81,37.76,37.8,60683.0,34.9773,34.9958,34.9495,34.9865,60683.0
2022-09-19 15:40:00,37.79,37.84,37.78,37.83,66506.0,34.9773,35.0235,34.968,35.0143,66506.0
2022-09-19 15:45:00,37.83,37.85,37.75,37.78,126627.0,35.0143,35.0328,34.9402,34.968,126627.0
2022-09-19 15:50:00,37.78,37.78,37.71,37.77,175093.0,34.968,34.968,34.9032,34.9587,175093.0
2022-09-19 15:55:00,37.77,37.78,37.71,37.77,305110.0,34.9587,34.968,34.9032,34.9587,305110.0
2022-09-20 09:30:00,37.7,37.7,37.43,37.45,74981.0,34.894,34.894,34.644,34.6626,74981.0
2022-09-20 09:35:00,37.45,37.5,37.4,37.41,38764.0,34.6626,34.7088,34.6163,34.6255,38764.0
2022-09-20 09:40:00,37.41,37.51,37.4,37.51,66472.0,34.6255,34.7181,34.6163,34.7181,66472.0
2022-09-20 09:45:00,37.51,37.59,37.49,37.55,27270.0,34.7181,34.7921,34.6996,34.7551,27270.0
2022-09-20 09:50:00,37.53,37.56,37.49,37.56,41565.0,34.7366,34.7644,34.6996,34.7644,41565.0
2022-09-20 09:55:00,37.57,37.62,37.57,37.61,26366.0,34.7736,34.8199,34.7736,34.8107,26366.0
2022-09-20 10:00:00,37.6,37.63,37.53,37.55,56462.0,34.8014,34.8292,34.7366,34.7551,56462.0
2022-09-20 10:05:00,37.54,37.58,37.5,37.52,33870.0,34.7459,34.7829,34.7088,34.7274,33870.0
2022-09-20 10:10:00,37.52,37.54,37.45,37.49,41316.0,34.7274,34.7459,34.6626,34.6996,41316.0
2022-09-20 10:15:00,37.49,37.5,37.46,37.48,23185.0,34.6996,34.7088,34.6718,34.6903,23185.0
2022-09-20 10:20:00,37.47,37.52,37.43,37.44,33789.0,34.6811,34.7274,34.644,34.6533,33789.0
2022-09-20 10:25:00,37.43,37.5,37.43,37.49,27466.0,34.644,34.7088,34.644,34.6996,27466.0
2022-09-20 10:30:00,37.51,37.52,37.46,37.48,25103.0,34.7181,34.7274,34.6718,34.6903,25103.0
2022-09-20 10:35:00,37.48,37.54,37.45,37.52,41951.0,34.6903,34.7459,34.6626,34.7274,41951.0
2022-09-20 10:40:00,37.53,37.58,37.51,37.52,35309.0,34.7366,34.7829,34.7181,34.7274,35309.0
2022-09-20 10:45:00,37.51,37.52,37.48,37.52,17850.0,34.7181,34.7274,34.6903,34.7274,17850.0
2022-09-20 10:50:00,37.52,37.54,37.5,37.52,37630.0,34.7274,34.7459,34.7088,34.7274,37630.0
2022-09-20 10:55:00,37.53,37.58,37.52,37.58,17500.0,34.7366,34.7829,34.7274,34.7829,17500.0
2022-09-20 11:00:00,37.58,37.58,37.49,37.52,14885.0,34.7829,34.7829,34.6996,34.7274,14885.0
2022-09-20 11:05:00,37.53,37.56,37.53,37.55,43039.0,34.7366,34.7644,34.7366,34.7551,43039.0
2022-09-20 11:10:00,37.54,37.55,37.5,37.51,22672.0,34.7459,34.7551,34.7088,34.7181,22672.0
2022-09-20 11:15:00,37.51,37.52,37.48,37.48,21226.0,34.7181,34.7274,34.6903,34.6903,21226.0
2022-09-20 11:20:00,37.46,37.47,37.43,37.44,19818.0,34.6718,34.6811,34.644,34.6533,19818.0
2022-09-20 11:25:00,37.43,37.47,37.42,37.45,22619.0,34.644,34.6811,34.6348,34.6626,22619.0
2022-09-20 11:30:00,37.44,37.46,37.41,37.44,15535.0,34.6533,34.6718,34.6255,34.6533,15535.0
2022-09-20 11:35:00,37.44,37.45,37.41,37.41,11411.0,34.6533,34.6626,34.6255,34.6255,11411.0
2022-09-20 11:40:00,37.42,37.47,37.41,37.47,11102.0,34.6348,34.6811,34.6255,34.6811,11102.0
2022-09-20 11:45:00,37.47,37.5,37.46,37.5,20899.0,34.6811,34.7088,34.6718,34.7088,20899.0
2022-09-20 11:50:00,37.5,37.57,37.48,37.57,12560.0,34.7088,34.7736,34.6903,34.7736,12560.0
2022-09-20 11:55:00,37.56,37.56,37.53,37.54,18196.0,34.7644,34.7644,34.7366,34.7459,18196.0
2022-09-20 12:00:00,37.54,37.56,37.51,37.51,21535.0,34.7459,34.7644,34.7181,34.7181,21535.0
2022-09-20 12:05:00,37.52,37.55,37.51,37.54,21464.0,34.7274,34.7551,34.7181,34.7459,21464.0
2022-09-20 12:10:00,37.54,37.54,37.5,37.52,19755.0,34.7459,34.7459,34.7088,34.7274,19755.0
2022-09-20 12:15:00,37.52,37.53,37.48,37.48,18202.0,34.7274,34.7366,34.6903,34.6903,18202.0
2022-09-20 12:20:00,37.49,37.5,37.48,37.5,11376.0,34.6996,34.7088,34.6903,34.7088,11376.0
2022-09-20 12:25:00,37.49,37.5,37.44,37.45,24361.0,34.6996,34.7088,34.6533,34.6626,24361.0
2022-09-20 12:30:00,37.45,37.46,37.4,37.41,21693.0,34.6626,34.6718,34.6163,34.6255,21693.0
2022-09-20 12:35:00,37.41,37.45,37.4,37.44,18856.0,34.6255,34.6626,34.6163,34.6533,18856.0
2022-09-20 12:40:00,37.44,37.44,37.4,37.43,20314.0,34.6533,34.6533,34.6163,34.644,20314.0
2022-09-20 12:45:00,37.43,37.43,37.39,37.42,24977.0,34.644,34.644,34.607,34.6348,24977.0
2022-09-20 12:50:00,37.41,37.42,37.38,37.42,11840.0,34.6255,34.6348,34.5978,34.6348,11840.0
2022-09-20 12:55:00,37.42,37.44,37.4,37.41,12213.0,34.6348,34.6533,34.6163,34.6255,12213.0
2022-09-20 13:00:00,37.4,37.42,37.38,37.38,29834.0,34.6163,34.6348,34.5978,34.5978,29834.0
2022-09-20 13:05:00,37.38,37.39,37.36,37.38,23176.0,34.5978,34.607,34.5793,34.5978,23176.0
2022-09-20 13:10:00,37.38,37.39,37.37,37.39,9807.0,34.5978,34.607,34.5885,34.607,9807.0
2022-09-20 13:15:00,37.39,37.39,37.34,37.35,32362.0,34.607,34.607,34.5607,34.57,32362.0
2022-09-20 13:20:00,37.34,37.35,37.32,37.33,116083.0,34.5607,34.57,34.5422,34.5515,116083.0
2022-09-20 13:25:00,37.32,37.33,37.26,37.27,56385.0,34.5422,34.5515,34.4867,34.496,56385.0
2022-09-20 13:30:00,37.26,37.29,37.22,37.26,30583.0,34.4867,34.5145,34.4497,34.4867,30583.0
2022-09-20 13:35:00,37.26,37.28,37.26,37.27,15140.0,34.4867,34.5052,34.4867,34.496,15140.0
2022-09-20 13:40:00,37.27,37.29,37.25,37.29,27161.0,34.496,34.5145,34.4774,34.5145,27161.0
2022-09-20 13:45:00,37.27,37.28,37.22,37.23,72259.0,34.496,34.5052,34.4497,34.4589,72259.0
2022-09-20 13:50:00,37.23,37.23,37.18,37.23,43150.0,34.4589,34.4589,34.4127,34.4589,43150.0
2022-09-20 13:55:00,37.22,37.23,37.16,37.19,32773.0,34.4497,34.4589,34.3941,34.4219,32773.0
2022-09-20 14:00:00,37.19,37.21,37.18,37.21,27740.0,34.4219,34.4404,34.4127,34.4404,27740.0
2022-09-20 14:05:00,37.2,37.26,37.2,37.25,49097.0,34.4312,34.4867,34.4312,34.4774,49097.0
2022-09-20 14:10:00,37.25,37.25,37.19,37.22,38076.0,34.4774,34.4774,34.4219,34.4497,38076.0
2022-09-20 14:15:00,37.22,37.27,37.21,37.27,32275.0,34.4497,34.496,34.4404,34.496,32275.0
2022-09-20 14:20:00,37.28,37.37,37.28,37.35,42604.0,34.5052,34.5885,34.5052,34.57,42604.0
2022-09-20 14:25:00,37.34,37.35,37.32,37.33,89774.0,34.5607,34.57,34.5422,34.5515,89774.0
2022-09-20 14:30:00,37.33,37.33,37.24,37.26,60444.0,34.5515,34.5515,34.4682,34.4867,60444.0
2022-09-20 14:35:00,37.25,37.27,37.24,37.26,21883.0,34.4774,34.496,34.4682,34.4867,21883.0
2022-09-20 14:40:00,37.25,37.27,37.21,37.25,24790.0,34.4774,34.496,34.4404,34.4774,24790.0
2022-09-20 14:45:00,37.25,37.37,37.25,37.33,69177.0,34.4774,34.5885,34.4774,34.5515,69177.0
2022-09-20 14:50:00,37.33,37.35,37.31,37.33,23840.0,34.5515,34.57,34.533,34.5515,23840.0
2022-09-20 14:55:00,37.33,37.38,37.32,37.36,29093.0,34.5515,34.5978,34.5422,34.5793,29093.0
2022-09-20 15:00:00,37.36,37.41,37.35,37.36,26039.0,34.5793,34.6255,34.57,34.5793,26039.0
2022-09-20 15:05:00,37.36,37.37,37.3,37.33,45748.0,34.5793,34.5885,34.5237,34.5515,45748.0
2022-09-20 15:10:00,37.34,37.37,37.32,37.36,23882.0,34.5607,34.5885,34.5422,34.5793,23882.0
2022-09-20 15:15:00,37.36,37.39,37.35,37.39,35995.0,34.5793,34.607,34.57,34.607,35995.0
2022-09-20 15:20:00,37.39,37.42,37.37,37.4,24319.0,34.607,34.6348,34.5885,34.6163,24319.0
2022-09-20 15:25:00,37.41,37.42,37.39,37.41,32455.0,34.6255,34.6348,34.607,34.6255,32455.0
2022-09-20 15:30:00,37.4,37.43,37.34,37.43,61457.0,34.6163,34.644,34.5607,34.644,61457.0
2022-09-20 15:35:00,37.42,37.51,37.41,37.5,37889.0,34.6348,34.7181,34.6255,34.7088,37889.0
2022-09-20 15:40:00,37.49,37.5,37.46,37.48,67239.0,34.6996,34.7088,34.6718,34.6903,67239.0
2022-09-20 15:45:00,37.48,37.51,37.45,37.48,114522.0,34.6903,34.7181,34.6626,34.6903,114522.0
2022-09-20 15:50:00,37.47,37.5,37.44,37.5,179445.0,34.6811,34.7088,34.6533,34.7088,179445.0
2022-09-20 15:55:00,37.49,37.5,37.42,37.43,322771.0,34.6996,34.7088,34.6348,34.644,322771.0
2022-09-21 09:30:00,37.67,37.68,37.5,37.58,86918.0,34.8662,34.8754,34.7088,34.7829,86918.0
2022-09-21 09:35:00,37.58,37.67,37.57,37.66,28928.0,34.7829,34.8662,34.7736,34.8569,28928.0
2022-09-21 09:40:00,37.66,37.78,37.66,37.71,49457.0,34.8569,34.968,34.8569,34.9032,49457.0
2022-09-21 09:45:00,37.72,37.82,37.71,37.79,40497.0,34.9125,35.005,34.9032,34.9773,40497.0
2022-09-21 09:50:00,37.78,37.79,37.72,37.75,20975.0,34.968,34.9773,34.9125,34.9402,20975.0
2022-09-21 09:55:00,37.76,37.77,37.72,37.76,22485.0,34.9495,34.9587,34.9125,34.9495,22485.0
2022-09-21 10:00:00,37.76,37.81,37.75,37.8,36312.0,34.9495,34.9958,34.9402,34.9865,36312.0
2022-09-21 10:05:00,37.8,37.81,37.75,37.77,20851.0,34.9865,34.9958,34.9402,34.9587,20851.0
2022-09-21 10:10:00,37.77,37.82,37.77,37.79,26098.0,34.9587,35.005,34.9587,34.9773,26098.0
2022-09-21 10:15:00,37.8,37.82,37.75,37.75,32070.0,34.9865,35.005,34.9402,34.9402,32070.0
2022-09-21 10:20:00,37.76,37.78,37.73,37.75,36482.0,34.9495,34.968,34.9217,34.9402,36482.0
2022-09-21 10:25:00,37.74,37.77,37.72,37.75,30379.0,34.931,34.9587,34.9125,34.9402,30379.0
2022-09-21 10:30:00,37.75,37.75,37.7,37.74,60649.0,34.9402,34.9402,34.894,34.931,60649.0
2022-09-21 10:35:00,37.75,37.81,37.74,37.78,38057.0,34.9402,34.9958,34.931,34.968,38057.0
2022-09-21 10:40:00,37.77,37.78,37.7,37.73,18462.0,34.9587,34.968,34.894,34.9217,18462.0
2022-09-21 10:45:00,37.74,37.75,37.7,37.7,23063.0,34.931,34.9402,34.894,34.894,23063.0
2022-09-21 10:50:00,37.71,37.74,37.7,37.73,13128.0,34.9032,34.931,34.894,34.9217,13128.0
2022-09-21 10:55:00,37.73,37.75,37.72,37.74,17041.0,34.9217,34.9402,34.9125,34.931,17041.0
2022-09-21 11:00:00,37.74,37.78,37.71,37.72,22690.0,34.931,34.968,34.9032,34.9125,22690.0
2022-09-21 11:05:00,37.72,37.73,37.7,37.72,9421.0,34.9125,34.9217,34.894,34.9125,9421.0
2022-09-21 11:10:00,37.72,37.75,37.71,37.74,16980.0,34.9125,34.9402,34.9032,34.931,16980.0
2022-09-21 11:15:00,37.74,37.76,37.67,37.71,19515.0,34.931,34.9495,34.8662,34.9032,19515.0
2022-09-21 11:20:00,37.72,37.72,37.67,37.72,11672.0,34.9125,34.9125,34.8662,34.9125,11672.0
2022-09-21 11:25:00,37.72,37.73,37.68,37.72,19345.0,34.9125,34.9217,34.8754,34.9125,19345.0
2022-09-21 11:30:00,37.72,37.74,37.71,37.74,8771.0,34.9125,34.931,34.9032,34.931,8771.0
2022-09-21 11:35:00,37.74,37.76,37.74,37.76,10033.0,34.931,34.9495,34.931,34.9495,10033.0
2022-09-21 11:40:00,37.76,37.8,37.72,37.8,19688.0,34.9495,34.9865,34.9125,34.9865,19688.0
2022-09-21 11:45:00,37.81,37.84,37.79,37.83,19485.0,34.9958,35.0235,34.9773,35.0143,19485.0
2022-09-21 11:50:00,37.83,37.83,37.79,37.8,15135.0,35.0143,35.0143,34.9773,34.9865,15135.0
2022-09-21 11:55:00,37.8,37.81,37.77,37.8,12218.0,34.9865,34.9958,34.9587,34.9865,12218.0
2022-09-21 12:00:00,37.8,37.82,37.79,37.82,9301.0,34.9865,35.005,34.9773,35.005,9301.0
2022-09-21 12:05:00,37.82,37.85,37.81,37.85,27679.0,35.005,35.0328,34.9958,35.0328,27679.0
2022-09-21 12:10:00,37.84,37.85,37.83,37.85,14472.0,35.0235,35.0328,35.0143,35.0328,14472.0
2022-09-21 12:15:00,37.86,37.86,37.84,37.85,8702.0,35.042,35.042,35.0235,35.0328,8702.0
2022-09-21 12:20:00,37.85,37.86,37.83,37.86,13656.0,35.0328,35.042,35.0143,35.042,13656.0
2022-09-21 12:25:00,37.86,37.9,37.86,37.89,23370.0,35.042,35.0791,35.042,35.0698,23370.0
2022-09-21 12:30:00,37.9,37.91,37.86,37.89,16665.0,35.0791,35.0883,35.042,35.0698,16665.0
2022-09-21 12:35:00,37.9,37.9,37.88,37.89,11891.0,35.0791,35.0791,35.0606,35.0698,11891.0
2022-09-21 12:40:00,37.89,37.89,37.85,37.85,10302.0,35.0698,35.0698,35.0328,35.0328,10302.0
2022-09-21 12:45:00,37.86,37.86,37.83,37.86,18077.0,35.042,35.042,35.0143,35.042,18077.0
2022-09-21 12:50:00,37.86,37.87,37.84,37.86,9654.0,35.042,35.0513,35.0235,35.042,9654.0
2022-09-21 12:55:00,37.86,37.86,37.84,37.84,4208.0,35.042,35.042,35.0235,35.0235,4208.0
2022-09-21 13:00:00,37.84,37.86,37.84,37.86,13852.0,35.0235,35.042,35.0235,35.042,13852.0
2022-09-21 13:05:00,37.87,37.89,37.86,37.88,22839.0,35.0513,35.0698,35.042,35.0606,22839.0
2022-09-21 13:10:00,37.89,37.91,37.88,37.89,13444.0,35.0698,35.0883,35.0606,35.0698,13444.0
2022-09-21 13:15:00,37.88,37.88,37.83,37.84,37821.0,35.0606,35.0606,35.0143,35.0235,37821.0
2022-09-21 13:20:00,37.83,37.84,37.77,37.78,25749.0,35.0143,35.0235,34.9587,34.968,25749.0
2022-09-21 13:25:00,37.77,37.79,37.76,37.79,68240.0,34.9587,34.9773,34.9495,34.9773,68240.0
2022-09-21 13:30:00,37.79,37.81,37.78,37.8,95150.0,34.9773,34.9958,34.968,34.9865,95150.0
2022-09-21 13:35:00,37.8,37.8,37.77,37.79,98433.0,34.9865,34.9865,34.9587,34.9773,98433.0
2022-09-21 13:40:00,37.79,37.81,37.77,37.81,49573.0,34.9773,34.9958,34.9587,34.9958,49573.0
2022-09-21 13:45:00,37.81,37.81,37.77,37.77,55174.0,34.9958,34.9958,34.9587,34.9587,55174.0
2022-09-21 13:50:00,37.77,37.78,37.75,37.76,31221.0,34.9587,34.968,34.9402,34.9495,31221.0
2022-09-21 13:55:00,37.75,37.82,37.73,37.82,79765.0,34.9402,35.005,34.9217,35.005,79765.0
2022-09-21 14:00:00,37.8,37.81,37.26,37.26,108083.0,34.9865,34.9958,34.4867,34.4867,108083.0
2022-09-21 14:05:00,37.26,37.47,37.24,37.42,93292.0,34.4867,34.6811,34.4682,34.6348,93292.0
2022-09-21 14:10:00,37.42,37.49,37.29,37.3,70093.0,34.6348,34.6996,34.5145,34.5237,70093.0
2022-09-21 14:15:00,37.3,37.41,37.27,37.38,54903.0,34.5237,34.6255,34.496,34.5978,54903.0
2022-09-21 14:20:00,37.38,37.45,37.37,37.43,62666.0,34.5978,34.6626,34.5885,34.644,62666.0
2022-09-21 14:25:00,37.43,37.49,37.41,37.44,34132.0,34.644,34.6996,34.6255,34.6533,34132.0
2022-09-21 14:30:00,37.43,37.63,37.36,37.58,121299.0,34.644,34.8292,34.5793,34.7829,121299.0
2022-09-21 14:35:00,37.58,37.65,37.49,37.57,140192.0,34.7829,34.8477,34.6996,34.7736,140192.0
2022-09-21 14:40:00,37.56,37.85,37.51,37.82,113224.0,34.7644,35.0328,34.7181,35.005,113224.0
2022-09-21 14:45:00,37.83,37.92,37.7,37.74,102698.0,35.0143,35.0976,34.894,34.931,102698.0
2022-09-21 14:50:00,37.74,37.84,37.66,37.82,104283.0,34.931,35.0235,34.8569,35.005,104283.0
2022-09-21 14:55:00,37.83,37.88,37.76,37.85,58876.0,35.0143,35.0606,34.9495,35.0328,58876.0
2022-09-21 15:00:00,37.85,37.95,37.78,37.84,96507.0,35.0328,35.1253,34.968,35.0235,96507.0
2022-09-21 15:05:00,37.84,37.91,37.75,37.75,58066.0,35.0235,35.0883,34.9402,34.9402,58066.0
2022-09-21 15:10:00,37.75,37.76,37.53,37.74,68249.0,34.9402,34.9495,34.7366,34.931,68249.0
2022-09-21 15:15:00,37.74,37.82,37.72,37.74,35142.0,34.931,35.005,34.9125,34.931,35142.0
2022-09-21 15:20:00,37.74,37.74,37.62,37.68,43788.0,34.931,34.931,34.8199,34.8754,43788.0
2022-09-21 15:25:00,37.68,37.68,37.45,37.48,86321.0,34.8754,34.8754,34.6626,34.6903,86321.0
2022-09-21 15:30:00,37.47,37.53,37.35,37.51,92810.0,34.6811,34.7366,34.57,34.7181,92810.0
2022-09-21 15:35:00,37.52,37.53,37.34,37.35,73108.0,34.7274,34.7366,34.5607,34.57,73108.0
2022-09-21 15:40:00,37.35,37.4,37.29,37.29,75402.0,34.57,34.6163,34.5145,34.5145,75402.0
2022-09-21 15:45:00,37.29,37.3,37.22,37.25,150047.0,34.5145,34.5237,34.4497,34.4774,150047.0
2022-09-21 15:50:00,37.25,37.32,37.23,37.27,195249.0,34.4774,34.5422,34.4589,34.496,195249.0
2022-09-21 15:55:00,37.27,37.27,37.15,37.15,323351.0,34.496,34.496,34.3849,34.3849,323351.0
2022-09-22 09:30:00,37.21,37.27,37.13,37.14,62222.0,34.4404,34.496,34.3664,34.3756,62222.0
2022-09-22 09:35:00,37.15,37.21,37.08,37.1,26372.0,34.3849,34.4404,34.3201,34.3386,26372.0
2022-09-22 09:40:00,37.1,37.14,37.06,37.08,39356.0,34.3386,34.3756,34.3016,34.3201,39356.0
2022-09-22 09:45:00,37.07,37.11,37.05,37.08,19544.0,34.3108,34.3479,34.2923,34.3201,19544.0
2022-09-22 09:50:00,37.09,37.19,37.09,37.18,21069.0,34.3294,34.4219,34.3294,34.4127,21069.0
2022-09-22 09:55:00,37.16,37.17,37.13,37.15,20805.0,34.3941,34.4034,34.3664,34.3849,20805.0
2022-09-22 10:00:00,37.15,37.19,37.09,37.15,29539.0,34.3849,34.4219,34.3294,34.3849,29539.0
2022-09-22 10:05:00,37.15,37.28,37.14,37.27,16136.0,34.3849,34.5052,34.3756,34.496,16136.0
2022-09-22 10:10:00,37.28,37.28,37.2,37.25,36044.0,34.5052,34.5052,34.4312,34.4774,36044.0
2022-09-22 10:15:00,37.25,37.26,37.2,37.21,36604.0,34.4774,34.4867,34.4312,34.4404,36604.0
2022-09-22 10:20:00,37.21,37.29,37.21,37.28,28735.0,34.4404,34.5145,34.4404,34.5052,28735.0
2022-09-22 10:25:00,37.28,37.28,37.21,37.24,22703.0,34.5052,34.5052,34.4404,34.4682,22703.0
2022-09-22 10:30:00,37.25,37.28,37.21,37.21,24962.0,34.4774,34.5052,34.4404,34.4404,24962.0
2022-09-22 10:35:00,37.21,37.24,37.17,37.24,27405.0,34.4404,34.4682,34.4034,34.4682,27405.0
2022-09-22 10:40:00,37.23,37.24,37.18,37.2,29454.0,34.4589,34.4682,34.4127,34.4312,29454.0
2022-09-22 10:45:00,37.2,37.25,37.18,37.19,166923.0,34.4312,34.4774,34.4127,34.4219,166923.0
2022-09-22 10:50:00,37.19,37.2,37.13,37.13,20583.0,34.4219,34.4312,34.3664,34.3664,20583.0
2022-09-22 10:55:00,37.13,37.15,37.11,37.12,14452.0,34.3664,34.3849,34.3479,34.3571,14452.0
2022-09-22 11:00:00,37.12,37.2,37.11,37.17,37468.0,34.3571,34.4312,34.3479,34.4034,37468.0
2022-09-22 11:05:00,37.18,37.21,37.16,37.19,54143.0,34.4127,34.4404,34.3941,34.4219,54143.0
2022-09-22 11:10:00,37.18,37.18,37.11,37.14,14334.0,34.4127,34.4127,34.3479,34.3756,14334.0
2022-09-22 11:15:00,37.13,37.17,37.12,37.14,15373.0,34.3664,34.4034,34.3571,34.3756,15373.0
2022-09-22 11:20:00,37.14,37.16,37.13,37.15,13810.0,34.3756,34.3941,34.3664,34.3849,13810.0
2022-09-22 11:25:00,37.16,37.19,37.15,37.17,22862.0,34.3941,34.4219,34.3849,34.4034,22862.0
2022-09-22 11:30:00,37.18,37.2,37.14,37.18,36010.0,34.4127,34.4312,34.3756,34.4127,36010.0
2022-09-22 11:35:00,37.17,37.18,37.13,37.17,32156.0,34.4034,34.4127,34.3664,34.4034,32156.0
2022-09-22 11:40:00,37.16,37.17,37.09,37.09,110323.0,34.3941,34.4034,34.3294,34.3294,110323.0
2022-09-22 11:45:00,37.09,37.14,37.09,37.14,94037.0,34.3294,34.3756,34.3294,34.3756,94037.0
2022-09-22 11:50:00,37.15,37.18,37.11,37.11,45666.0,34.3849,34.4127,34.3479,34.3479,45666.0
2022-09-22 11:55:00,37.11,37.13,37.08,37.09,20288.0,34.3479,34.3664,34.3201,34.3294,20288.0
2022-09-22 12:00:00,37.08,37.13,37.07,37.1,25838.0,34.3201,34.3664,34.3108,34.3386,25838.0
2022-09-22 12:05:00,37.1,37.12,37.07,37.11,16570.0,34.3386,34.3571,34.3108,34.3479,16570.0
2022-09-22 12:10:00,37.1,37.1,37.05,37.06,12336.0,34.3386,34.3386,34.2923,34.3016,12336.0
2022-09-22 12:15:00,37.07,37.11,37.05,37.11,21285.0,34.3108,34.3479,34.2923,34.3479,21285.0
2022-09-22 12:20:00,37.11,37.2,37.1,37.19,21654.0,34.3479,34.4312,34.3386,34.4219,21654.0
2022-09-22 12:25:00,37.2,37.2,37.16,37.16,15184.0,34.4312,34.4312,34.3941,34.3941,15184.0
2022-09-22 12:30:00,37.17,37.17,37.13,37.15,17607.0,34.4034,34.4034,34.3664,34.3849,17607.0
2022-09-22 12:35:00,37.14,37.19,37.14,37.16,153348.0,34.3756,34.4219,34.3756,34.3941,153348.0
2022-09-22 12:40:00,37.15,37.18,37.14,37.15,60586.0,34.3849,34.4127,34.3756,34.3849,60586.0
2022-09-22 12:45:00,37.14,37.17,37.1,37.11,81594.0,34.3756,34.4034,34.3386,34.3479,81594.0
2022-09-22 12:50:00,37.1,37.2,37.1,37.16,202439.0,34.3386,34.4312,34.3386,34.3941,202439.0
2022-09-22 12:55:00,37.17,37.19,37.12,37.12,92767.0,34.4034,34.4219,34.3571,34.3571,92767.0
2022-09-22 13:00:00,37.12,37.15,37.08,37.09,40885.0,34.3571,34.3849,34.3201,34.3294,40885.0
2022-09-22 13:05:00,37.09,37.13,37.08,37.12,41174.0,34.3294,34.3664,34.3201,34.3571,41174.0
2022-09-22 13:10:00,37.13,37.13,37.11,37.13,46724.0,34.3664,34.3664,34.3479,34.3664,46724.0
2022-09-22 13:15:00,37.12,37.16,37.1,37.15,26188.0,34.3571,34.3941,34.3386,34.3849,26188.0
2022-09-22 13:20:00,37.15,37.19,37.15,37.17,21323.0,34.3849,34.4219,34.3849,34.4034,21323.0
2022-09-22 13:25:00,37.18,37.25,37.17,37.25,21588.0,34.4127,34.4774,34.4034,34.4774,21588.0
2022-09-22 13:30:00,37.25,37.28,37.24,37.28,18777.0,34.4774,34.5052,34.4682,34.5052,18777.0
2022-09-22 13:35:00,37.28,37.31,37.26,37.29,31875.0,34.5052,34.533,34.4867,34.5145,31875.0
2022-09-22 13:40:00,37.3,37.35,37.3,37.32,26029.0,34.5237,34.57,34.5237,34.5422,26029.0
2022-09-22 13:45:00,37.32,37.33,37.25,37.27,155417.0,34.5422,34.5515,34.4774,34.496,155417.0
2022-09-22 13:50:00,37.27,37.34,37.26,37.29,44422.0,34.496,34.5607,34.4867,34.5145,44422.0
2022-09-22 13:55:00,37.29,37.31,37.27,37.27,38385.0,34.5145,34.533,34.496,34.496,38385.0
2022-09-22 14:00:00,37.27,37.29,37.25,37.26,21506.0,34.496,34.5145,34.4774,34.4867,21506.0
2022-09-22 14:05:00,37.26,37.29,37.26,37.27,18484.0,34.4867,34.5145,34.4867,34.496,18484.0
2022-09-22 14:10:00,37.27,37.28,37.24,37.24,17418.0,34.496,34.5052,34.4682,34.4682,17418.0
2022-09-22 14:15:00,37.25,37.26,37.23,37.25,14132.0,34.4774,34.4867,34.4589,34.4774,14132.0
2022-09-22 14:20:00,37.25,37.25,37.2,37.2,16186.0,34.4774,34.4774,34.4312,34.4312,16186.0
2022-09-22 14:25:00,37.2,37.27,37.2,37.25,31566.0,34.4312,34.496,34.4312,34.4774,31566.0
2022-09-22 14:30:00,37.26,37.26,37.22,37.23,124450.0,34.4867,34.4867,34.4497,34.4589,124450.0
2022-09-22 14:35:00,37.24,37.26,37.21,37.24,18957.0,34.4682,34.4867,34.4404,34.4682,18957.0
2022-09-22 14:40:00,37.25,37.25,37.19,37.2,20403.0,34.4774,34.4774,34.4219,34.4312,20403.0
2022-09-22 14:45:00,37.2,37.21,37.14,37.18,20458.0,34.4312,34.4404,34.3756,34.4127,20458.0
2022-09-22 14:50:00,37.18,37.23,37.16,37.2,51809.0,34.4127,34.4589,34.3941,34.4312,51809.0
2022-09-22 14:55:00,37.2,37.2,37.14,37.17,86141.0,34.4312,34.4312,34.3756,34.4034,86141.0
2022-09-22 15:00:00,37.18,37.27,37.18,37.26,24378.0,34.4127,34.496,34.4127,34.4867,24378.0
2022-09-22 15:05:00,37.26,37.28,37.24,37.25,28420.0,34.4867,34.5052,34.4682,34.4774,28420.0
2022-09-22 15:10:00,37.25,37.34,37.25,37.34,25156.0,34.4774,34.5607,34.4774,34.5607,25156.0
2022-09-22 15:15:00,37.34,37.34,37.27,37.27,32068.0,34.5607,34.5607,34.496,34.496,32068.0
2022-09-22 15:20:00,37.27,37.28,37.21,37.23,25074.0,34.496,34.5052,34.4404,34.4589,25074.0
2022-09-22 15:25:00,37.22,37.26,37.19,37.26,33159.0,34.4497,34.4867,34.4219,34.4867,33159.0
2022-09-22 15:30:00,37.26,37.31,37.25,37.3,42275.0,34.4867,34.533,34.4774,34.5237,42275.0
2022-09-22 15:35:00,37.3,37.32,37.27,37.29,43642.0,34.5237,34.5422,34.496,34.5145,43642.0
2022-09-22 15:40:00,37.28,37.31,37.27,37.3,51822.0,34.5052,34.533,34.496,34.5237,51822.0
2022-09-22 15:45:00,37.31,37.38,37.3,37.33,106787.0,34.533,34.5978,34.5237,34.5515,106787.0
2022-09-22 15:50:00,37.32,37.33,37.2,37.22,119262.0,34.5422,34.5515,34.4312,34.4497,119262.0
2022-09-22 15:55:00,37.23,37.23,37.1,37.11,345758.0,34.4589,34.4589,34.3386,34.3479,345758.0
2022-09-23 09:30:00,37.03,37.05,36.77,36.84,74468.0,34.2738,34.2923,34.0332,34.098,74468.0
2022-09-23 09:35:00,36.82,36.88,36.8,36.85,25847.0,34.0795,34.135,34.0609,34.1072,25847.0
2022-09-23 09:40:00,36.84,36.9,36.75,36.9,25703.0,34.098,34.1535,34.0147,34.1535,25703.0
2022-09-23 09:45:00,36.89,36.99,36.83,36.92,35217.0,34.1442,34.2368,34.0887,34.172,35217.0
2022-09-23 09:50:00,36.93,36.93,36.85,36.9,34813.0,34.1813,34.1813,34.1072,34.1535,34813.0
2022-09-23 09:55:00,36.9,36.95,36.88,36.93,33124.0,34.1535,34.1998,34.135,34.1813,33124.0
2022-09-23 10:00:00,36.93,37.0,36.92,36.95,38960.0,34.1813,34.2461,34.172,34.1998,38960.0
2022-09-23 10:05:00,36.94,36.99,36.93,36.99,41454.0,34.1905,34.2368,34.1813,34.2368,41454.0
2022-09-23 10:10:00,37.0,37.1,36.99,37.06,42303.0,34.2461,34.3386,34.2368,34.3016,42303.0
2022-09-23 10:15:00,37.06,37.06,37.0,37.02,30543.0,34.3016,34.3016,34.2461,34.2646,30543.0
2022-09-23 10:20:00,37.02,37.02,36.94,36.96,23228.0,34.2646,34.2646,34.1905,34.209,23228.0
2022-09-23 10:25:00,36.94,36.99,36.91,36.98,25332.0,34.1905,34.2368,34.1628,34.2275,25332.0
2022-09-23 10:30:00,36.98,36.99,36.89,36.9,34985.0,34.2275,34.2368,34.1442,34.1535,34985.0
2022-09-23 10:35:00,36.9,36.95,36.87,36.88,27893.0,34.1535,34.1998,34.1257,34.135,27893.0
2022-09-23 10:40:00,36.87,36.9,36.82,36.82,23281.0,34.1257,34.1535,34.0795,34.0795,23281.0
2022-09-23 10:45:00,36.83,36.84,36.79,36.8,25044.0,34.0887,34.098,34.0517,34.0609,25044.0
2022-09-23 10:50:00,36.81,36.84,36.77,36.82,33998.0,34.0702,34.098,34.0332,34.0795,33998.0
2022-09-23 10:55:00,36.81,36.83,36.73,36.76,36089.0,34.0702,34.0887,33.9962,34.0239,36089.0
2022-09-23 11:00:00,36.77,36.93,36.76,36.91,282771.0,34.0332,34.1813,34.0239,34.1628,282771.0
2022-09-23 11:05:00,36.91,36.94,36.86,36.92,47495.0,34.1628,34.1905,34.1165,34.172,47495.0
2022-09-23 11:10:00,36.92,36.95,36.9,36.92,25278.0,34.172,34.1998,34.1535,34.172,25278.0
2022-09-23 11:15:00,36.94,37.03,36.93,37.01,33077.0,34.1905,34.2738,34.1813,34.2553,33077.0
2022-09-23 11:20:00,37.01,37.03,36.96,36.99,21652.0,34.2553,34.2738,34.209,34.2368,21652.0
2022-09-23 11:25:00,36.98,36.98,36.94,36.95,34968.0,34.2275,34.2275,34.1905,34.1998,34968.0
2022-09-23 11:30:00,36.95,36.97,36.93,36.95,34374.0,34.1998,34.2183,34.1813,34.1998,34374.0
2022-09-23 11:35:00,36.95,36.98,36.93,36.95,36641.0,34.1998,34.2275,34.1813,34.1998,36641.0
2022-09-23 11:40:00,36.95,36.99,36.94,36.95,33036.0,34.1998,34.2368,34.1905,34.1998,33036.0
2022-09-23 11:45:00,36.95,36.98,36.86,36.89,68165.0,34.1998,34.2275,34.1165,34.1442,68165.0
2022-09-23 11:50:00,36.88,36.91,36.84,36.9,28455.0,34.135,34.1628,34.098,34.1535,28455.0
2022-09-23 11:55:00,36.9,36.92,36.87,36.87,17131.0,34.1535,34.172,34.1257,34.1257,17131.0
2022-09-23 12:00:00,36.88,36.88,36.79,36.83,24337.0,34.135,34.135,34.0517,34.0887,24337.0
2022-09-23 12:05:00,36.83,36.87,36.79,36.82,16984.0,34.0887,34.1257,34.0517,34.0795,16984.0
2022-09-23 12:10:00,36.81,36.81,36.79,36.8,22546.0,34.0702,34.0702,34.0517,34.0609,22546.0
2022-09-23 12:15:00,36.8,36.84,36.78,36.84,17783.0,34.0609,34.098,34.0424,34.098,17783.0
2022-09-23 12:20:00,36.84,36.87,36.8,36.83,25506.0,34.098,34.1257,34.0609,34.0887,25506.0
2022-09-23 12:25:00,36.83,36.84,36.79,36.8,29931.0,34.0887,34.098,34.0517,34.0609,29931.0
2022-09-23 12:30:00,36.8,36.81,36.71,36.71,57281.0,34.0609,34.0702,33.9776,33.9776,57281.0
2022-09-23 12:35:00,36.71,36.77,36.66,36.73,133096.0,33.9776,34.0332,33.9314,33.9962,133096.0
2022-09-23 12:40:00,36.73,36.77,36.71,36.73,58218.0,33.9962,34.0332,33.9776,33.9962,58218.0
2022-09-23 12:45:00,36.73,36.81,36.72,36.79,38390.0,33.9962,34.0702,33.9869,34.0517,38390.0
2022-09-23 12:50:00,36.8,36.88,36.79,36.88,49689.0,34.0609,34.135,34.0517,34.135,49689.0
2022-09-23 12:55:00,36.88,36.94,36.86,36.93,82172.0,34.135,34.1905,34.1165,34.1813,82172.0
2022-09-23 13:00:00,36.93,36.95,36.9,36.94,68958.0,34.1813,34.1998,34.1535,34.1905,68958.0
2022-09-23 13:05:00,36.93,36.93,36.86,36.87,29127.0,34.1813,34.1813,34.1165,34.1257,29127.0
2022-09-23 13:10:00,36.87,36.92,36.87,36.91,34949.0,34.1257,34.172,34.1257,34.1628,34949.0
2022-09-23 13:15:00,36.91,36.97,36.9,36.97,41628.0,34.1628,34.2183,34.1535,34.2183,41628.0
2022-09-23 13:20:00,36.96,36.97,36.92,36.94,26607.0,34.209,34.2183,34.172,34.1905,26607.0
2022-09-23 13:25:00,36.94,36.95,36.86,36.87,29715.0,34.1905,34.1998,34.1165,34.1257,29715.0
2022-09-23 13:30:00,36.87,36.93,36.86,36.92,19052.0,34.1257,34.1813,34.1165,34.172,19052.0
2022-09-23 13:35:00,36.92,36.92,36.86,36.87,40522.0,34.172,34.172,34.1165,34.1257,40522.0
2022-09-23 13:40:00,36.86,36.9,36.84,36.89,22672.0,34.1165,34.1535,34.098,34.1442,22672.0
2022-09-23 13:45:00,36.88,36.9,36.85,36.87,21769.0,34.135,34.1535,34.1072,34.1257,21769.0
2022-09-23 13:50:00,36.87,36.89,36.86,36.88,10629.0,34.1257,34.1442,34.1165,34.135,10629.0
2022-09-23 13:55:00,36.88,36.91,36.87,36.91,21936.0,34.135,34.1628,34.1257,34.1628,21936.0
2022-09-23 14:00:00,36.9,36.91,36.86,36.9,29251.0,34.1535,34.1628,34.1165,34.1535,29251.0
2022-09-23 14:05:00,36.9,36.94,36.84,36.84,32223.0,34.1535,34.1905,34.098,34.098,32223.0
2022-09-23 14:10:00,36.84,36.86,36.68,36.71,39033.0,34.098,34.1165,33.9499,33.9776,39033.0
2022-09-23 14:15:00,36.7,36.71,36.66,36.68,33307.0,33.9684,33.9776,33.9314,33.9499,33307.0
2022-09-23 14:20:00,36.69,36.75,36.67,36.73,37197.0,33.9591,34.0147,33.9406,33.9962,37197.0
2022-09-23 14:25:00,36.73,36.77,36.72,36.73,28146.0,33.9962,34.0332,33.9869,33.9962,28146.0
2022-09-23 14:30:00,36.73,36.74,36.69,36.73,34126.0,33.9962,34.0054,33.9591,33.9962,34126.0
2022-09-23 14:35:00,36.73,36.74,36.67,36.7,26046.0,33.9962,34.0054,33.9406,33.9684,26046.0
2022-09-23 14:40:00,36.7,36.72,36.68,36.72,27423.0,33.9684,33.9869,33.9499,33.9869,27423.0
2022-09-23 14:45:00,36.72,36.74,36.69,36.7,30330.0,33.9869,34.0054,33.9591,33.9684,30330.0
2022-09-23 14:50:00,36.7,36.72,36.68,36.71,42696.0,33.9684,33.9869,33.9499,33.9776,42696.0
2022-09-23 14:55:00,36.7,36.71,36.62,36.62,67266.0,33.9684,33.9776,33.8943,33.8943,67266.0
2022-09-23 15:00:00,36.62,36.77,36.61,36.75,96885.0,33.8943,34.0332,33.8851,34.0147,96885.0
2022-09-23 15:05:00,36.74,36.86,36.72,36.82,41806.0,34.0054,34.1165,33.9869,34.0795,41806.0
2022-09-23 15:10:00,36.82,36.86,36.79,36.84,54220.0,34.0795,34.1165,34.0517,34.098,54220.0
2022-09-23 15:15:00,36.85,36.94,36.85,36.89,46001.0,34.1072,34.1905,34.1072,34.1442,46001.0
2022-09-23 15:20:00,36.9,36.92,36.85,36.88,55913.0,34.1535,34.172,34.1072,34.135,55913.0
2022-09-23 15:25:00,36.89,36.93,36.84,36.93,41165.0,34.1442,34.1813,34.098,34.1813,41165.0
2022-09-23 15:30:00,36.93,37.01,36.93,36.99,81753.0,34.1813,34.2553,34.1813,34.2368,81753.0
2022-09-23 15:35:00,36.99,37.03,36.94,37.02,71725.0,34.2368,34.2738,34.1905,34.2646,71725.0
2022-09-23 15:40:00,37.02,37.08,36.99,37.05,57160.0,34.2646,34.3201,34.2368,34.2923,57160.0
2022-09-23 15:45:00,37.06,37.1,37.03,37.05,74483.0,34.3016,34.3386,34.2738,34.2923,74483.0
2022-09-23 15:50:00,37.04,37.12,36.98,37.07,223704.0,34.2831,34.3571,34.2275,34.3108,223704.0
2022-09-23 15:55:00,37.06,37.1,37.0,37.09,461080.0,34.3016,34.3386,34.2461,34.3294,461080.0
2022-09-26 09:30:00,37.02,37.25,36.98,37.19,109966.0,34.2646,34.4774,34.2275,34.4219,109966.0
2022-09-26 09:35:00,37.19,37.2,36.96,36.97,39176.0,34.4219,34.4312,34.209,34.2183,39176.0
2022-09-26 09:40:00,36.97,37.05,36.95,37.04,48829.0,34.2183,34.2923,34.1998,34.2831,48829.0
2022-09-26 09:45:00,37.04,37.09,36.95,36.98,57687.0,34.2831,34.3294,34.1998,34.2275,57687.0
2022-09-26 09:50:00,36.98,37.08,36.98,37.06,25794.0,34.2275,34.3201,34.2275,34.3016,25794.0
2022-09-26 09:55:00,37.07,37.11,37.02,37.04,60192.0,34.3108,34.3479,34.2646,34.2831,60192.0
2022-09-26 10:00:00,37.04,37.12,37.03,37.12,124791.0,34.2831,34.3571,34.2738,34.3571,124791.0
2022-09-26 10:05:00,37.12,37.18,37.11,37.17,86032.0,34.3571,34.4127,34.3479,34.4034,86032.0
2022-09-26 10:10:00,37.17,37.18,37.09,37.16,59932.0,34.4034,34.4127,34.3294,34.3941,59932.0
2022-09-26 10:15:00,37.16,37.24,37.15,37.23,45263.0,34.3941,34.4682,34.3849,34.4589,45263.0
2022-09-26 10:20:00,37.24,37.33,37.23,37.31,65296.0,34.4682,34.5515,34.4589,34.533,65296.0
2022-09-26 10:25:00,37.31,37.36,37.29,37.36,35285.0,34.533,34.5793,34.5145,34.5793,35285.0
2022-09-26 10:30:00,37.36,37.36,37.3,37.33,28605.0,34.5793,34.5793,34.5237,34.5515,28605.0
2022-09-26 10:35:00,37.33,37.35,37.25,37.32,50204.0,34.5515,34.57,34.4774,34.5422,50204.0
2022-09-26 10:40:00,37.32,37.37,37.28,37.35,36322.0,34.5422,34.5885,34.5052,34.57,36322.0
2022-09-26 10:45:00,37.35,37.36,37.25,37.29,35682.0,34.57,34.5793,34.4774,34.5145,35682.0
2022-09-26 10:50:00,37.28,37.33,37.26,37.31,41405.0,34.5052,34.5515,34.4867,34.533,41405.0
2022-09-26 10:55:00,37.31,37.34,37.29,37.31,26917.0,34.533,34.5607,34.5145,34.533,26917.0
2022-09-26 11:00:00,37.31,37.42,37.29,37.4,36119.0,34.533,34.6348,34.5145,34.6163,36119.0
2022-09-26 11:05:00,37.4,37.4,37.32,37.33,27030.0,34.6163,34.6163,34.5422,34.5515,27030.0
2022-09-26 11:10:00,37.33,37.33,37.25,37.31,41899.0,34.5515,34.5515,34.4774,34.533,41899.0
2022-09-26 11:15:00,37.32,37.33,37.25,37.25,49301.0,34.5422,34.5515,34.4774,34.4774,49301.0
2022-09-26 11:20:00,37.25,37.28,37.23,37.28,21568.0,34.4774,34.5052,34.4589,34.5052,21568.0
2022-09-26 11:25:00,37.27,37.3,37.23,37.26,41785.0,34.496,34.5237,34.4589,34.4867,41785.0
2022-09-26 11:30:00,37.26,37.3,37.24,37.25,39972.0,34.4867,34.5237,34.4682,34.4774,39972.0
2022-09-26 11:35:00,37.25,37.3,37.24,37.27,40438.0,34.4774,34.5237,34.4682,34.496,40438.0
2022-09-26 11:40:00,37.27,37.32,37.21,37.23,49506.0,34.496,34.5422,34.4404,34.4589,49506.0
2022-09-26 11:45:00,37.21,37.26,37.19,37.23,23408.0,34.4404,34.4867,34.4219,34.4589,23408.0
2022-09-26 11:50:00,37.26,37.29,37.23,37.29,36072.0,34.4867,34.5145,34.4589,34.5145,36072.0
2022-09-26 11:55:00,37.29,37.38,37.29,37.35,50992.0,34.5145,34.5978,34.5145,34.57,50992.0
2022-09-26 12:00:00,37.35,37.35,37.28,37.31,24236.0,34.57,34.57,34.5052,34.533,24236.0
2022-09-26 12:05:00,37.3,37.32,37.29,37.3,22664.0,34.5237,34.5422,34.5145,34.5237,22664.0
2022-09-26 12:10:00,37.29,37.34,37.27,37.27,40618.0,34.5145,34.5607,34.496,34.496,40618.0
2022-09-26 12:15:00,37.27,37.3,37.23,37.25,50746.0,34.496,34.5237,34.4589,34.4774,50746.0
2022-09-26 12:20:00,37.25,37.25,37.14,37.15,55695.0,34.4774,34.4774,34.3756,34.3849,55695.0
2022-09-26 12:25:00,37.15,37.17,37.11,37.16,57515.0,34.3849,34.4034,34.3479,34.3941,57515.0
2022-09-26 12:30:00,37.16,37.17,37.13,37.15,31366.0,34.3941,34.4034,34.3664,34.3849,31366.0
2022-09-26 12:35:00,37.15,37.2,37.13,37.14,32648.0,34.3849,34.4312,34.3664,34.3756,32648.0
2022-09-26 12:40:00,37.13,37.14,37.1,37.11,30391.0,34.3664,34.3756,34.3386,34.3479,30391.0
2022-09-26 12:45:00,37.1,37.18,37.1,37.17,48637.0,34.3386,34.4127,34.3386,34.4034,48637.0
2022-09-26 12:50:00,37.16,37.23,37.16,37.2,42368.0,34.3941,34.4589,34.3941,34.4312,42368.0
2022-09-26 12:55:00,37.2,37.25,37.19,37.22,35310.0,34.4312,34.4774,34.4219,34.4497,35310.0
2022-09-26 13:00:00,37.22,37.24,37.18,37.19,36314.0,34.4497,34.4682,34.4127,34.4219,36314.0
2022-09-26 13:05:00,37.19,37.2,37.14,37.16,27625.0,34.4219,34.4312,34.3756,34.3941,27625.0
2022-09-26 13:10:00,37.18,37.18,37.07,37.08,33326.0,34.4127,34.4127,34.3108,34.3201,33326.0
2022-09-26 13:15:00,37.08,37.11,37.06,37.07,30269.0,34.3201,34.3479,34.3016,34.3108,30269.0
2022-09-26 13:20:00,37.07,37.1,37.06,37.08,38888.0,34.3108,34.3386,34.3016,34.3201,38888.0
2022-09-26 13:25:00,37.08,37.08,37.02,37.05,45594.0,34.3201,34.3201,34.2646,34.2923,45594.0
2022-09-26 13:30:00,37.05,37.15,37.05,37.11,82727.0,34.2923,34.3849,34.2923,34.3479,82727.0
2022-09-26 13:35:00,37.11,37.12,37.09,37.09,40519.0,34.3479,34.3571,34.3294,34.3294,40519.0
2022-09-26 13:40:00,37.1,37.11,37.06,37.1,28944.0,34.3386,34.3479,34.3016,34.3386,28944.0
2022-09-26 13:45:00,37.1,37.16,37.1,37.15,57578.0,34.3386,34.3941,34.3386,34.3849,57578.0
2022-09-26 13:50:00,37.14,37.19,37.11,37.15,55766.0,34.3756,34.4219,34.3479,34.3849,55766.0
2022-09-26 13:55:00,37.14,37.15,37.09,37.1,37320.0,34.3756,34.3849,34.3294,34.3386,37320.0
2022-09-26 14:00:00,37.09,37.22,37.08,37.2,80430.0,34.3294,34.4497,34.3201,34.4312,80430.0
2022-09-26 14:05:00,37.21,37.26,37.19,37.25,52381.0,34.4404,34.4867,34.4219,34.4774,52381.0
2022-09-26 14:10:00,37.24,37.3,37.23,37.3,72767.0,34.4682,34.5237,34.4589,34.5237,72767.0
2022-09-26 14:15:00,37.3,37.32,37.26,37.27,59221.0,34.5237,34.5422,34.4867,34.496,59221.0
2022-09-26 14:20:00,37.27,37.27,37.21,37.23,50730.0,34.496,34.496,34.4404,34.4589,50730.0
2022-09-26 14:25:00,37.23,37.23,37.18,37.19,65411.0,34.4589,34.4589,34.4127,34.4219,65411.0
2022-09-26 14:30:00,37.19,37.23,37.17,37.22,41347.0,34.4219,34.4589,34.4034,34.4497,41347.0
2022-09-26 14:35:00,37.22,37.23,37.18,37.21,73068.0,34.4497,34.4589,34.4127,34.4404,73068.0
2022-09-26 14:40:00,37.22,37.24,37.19,37.23,90754.0,34.4497,34.4682,34.4219,34.4589,90754.0
2022-09-26 14:45:00,37.22,37.33,37.22,37.32,99003.0,34.4497,34.5515,34.4497,34.5422,99003.0
2022-09-26 14:50:00,37.33,37.38,37.28,37.35,81772.0,34.5515,34.5978,34.5052,34.57,81772.0
2022-09-26 14:55:00,37.35,37.36,37.3,37.3,58604.0,34.57,34.5793,34.5237,34.5237,58604.0
2022-09-26 15:00:00,37.32,37.37,37.31,37.33,107803.0,34.5422,34.5885,34.533,34.5515,107803.0
2022-09-26 15:05:00,37.32,37.41,37.3,37.41,84361.0,34.5422,34.6255,34.5237,34.6255,84361.0
2022-09-26 15:10:00,37.41,37.41,37.35,37.36,89360.0,34.6255,34.6255,34.57,34.5793,89360.0
2022-09-26 15:15:00,37.36,37.4,37.28,37.38,172386.0,34.5793,34.6163,34.5052,34.5978,172386.0
2022-09-26 15:20:00,37.38,37.38,37.28,37.28,60524.0,34.5978,34.5978,34.5052,34.5052,60524.0
2022-09-26 15:25:00,37.29,37.35,37.26,37.35,73595.0,34.5145,34.57,34.4867,34.57,73595.0
2022-09-26 15:30:00,37.34,37.36,37.3,37.36,133164.0,34.5607,34.5793,34.5237,34.5793,133164.0
2022-09-26 15:35:00,37.35,37.4,37.31,37.37,143883.0,34.57,34.6163,34.533,34.5885,143883.0
2022-09-26 15:40:00,37.37,37.45,37.36,37.45,116319.0,34.5885,34.6626,34.5793,34.6626,116319.0
2022-09-26 15:45:00,37.45,37.49,37.4,37.45,166882.0,34.6626,34.6996,34.6163,34.6626,166882.0
2022-09-26 15:50:00,37.44,37.53,37.37,37.47,337327.0,34.6533,34.7366,34.5885,34.6811,337327.0
2022-09-26 15:55:00,37.46,37.46,37.25,37.28,627070.0,34.6718,34.6718,34.4774,34.5052,627070.0
2022-09-27 09:30:00,36.77,36.98,36.73,36.82,306347.0,34.0332,34.2275,33.9962,34.0795,306347.0
2022-09-27 09:35:00,36.82,36.95,36.8,36.92,107032.0,34.0795,34.1998,34.0609,34.172,107032.0
2022-09-27 09:40:00,36.93,36.93,36.82,36.91,116445.0,34.1813,34.1813,34.0795,34.1628,116445.0
2022-09-27 09:45:00,36.91,36.93,36.87,36.9,92529.0,34.1628,34.1813,34.1257,34.1535,92529.0
2022-09-27 09:50:00,36.9,36.94,36.85,36.89,70865.0,34.1535,34.1905,34.1072,34.1442,70865.0
2022-09-27 09:55:00,36.88,36.89,36.8,36.82,52594.0,34.135,34.1442,34.0609,34.0795,52594.0
2022-09-27 10:00:00,36.82,36.83,36.59,36.7,205601.0,34.0795,34.0887,33.8666,33.9684,205601.0
2022-09-27 10:05:00,36.7,36.73,36.47,36.47,171973.0,33.9684,33.9962,33.7555,33.7555,171973.0
2022-09-27 10:10:00,36.47,36.52,36.44,36.51,120519.0,33.7555,33.8018,33.7277,33.7925,120519.0
2022-09-27 10:15:00,36.51,36.51,36.41,36.47,93870.0,33.7925,33.7925,33.7,33.7555,93870.0
2022-09-27 10:20:00,36.47,36.48,36.41,36.43,96992.0,33.7555,33.7648,33.7,33.7185,96992.0
2022-09-27 10:25:00,36.42,36.45,36.32,36.36,122959.0,33.7092,33.737,33.6167,33.6537,122959.0
2022-09-27 10:30:00,36.36,36.44,36.36,36.41,130021.0,33.6537,33.7277,33.6537,33.7,130021.0
2022-09-27 10:35:00,36.4,36.5,36.4,36.46,85858.0,33.6907,33.7833,33.6907,33.7462,85858.0
2022-09-27 10:40:00,36.45,36.51,36.45,36.5,108721.0,33.737,33.7925,33.737,33.7833,108721.0
2022-09-27 10:45:00,36.5,36.64,36.48,36.61,124188.0,33.7833,33.9128,33.7648,33.8851,124188.0
2022-09-27 10:50:00,36.6,36.63,36.49,36.51,122851.0,33.8758,33.9036,33.774,33.7925,122851.0
2022-09-27 10:55:00,36.5,36.53,36.44,36.48,97564.0,33.7833,33.811,33.7277,33.7648,97564.0
2022-09-27 11:00:00,36.48,36.53,36.47,36.5,78025.0,33.7648,33.811,33.7555,33.7833,78025.0
2022-09-27 11:05:00,36.5,36.59,36.48,36.58,110700.0,33.7833,33.8666,33.7648,33.8573,110700.0
2022-09-27 11:10:00,36.58,36.62,36.55,36.55,68242.0,33.8573,33.8943,33.8295,33.8295,68242.0
2022-09-27 11:15:00,36.56,36.63,36.52,36.61,72485.0,33.8388,33.9036,33.8018,33.8851,72485.0
2022-09-27 11:20:00,36.6,36.64,36.44,36.45,82718.0,33.8758,33.9128,33.7277,33.737,82718.0
2022-09-27 11:25:00,36.44,36.49,36.33,36.4,170123.0,33.7277,33.774,33.6259,33.6907,170123.0
2022-09-27 11:30:00,36.39,36.48,36.34,36.45,119397.0,33.6815,33.7648,33.6352,33.737,119397.0
2022-09-27 11:35:00,36.45,36.48,36.4,36.45,84172.0,33.737,33.7648,33.6907,33.737,84172.0
2022-09-27 11:40:00,36.45,36.52,36.42,36.43,63974.0,33.737,33.8018,33.7092,33.7185,63974.0
2022-09-27 11:45:00,36.42,36.48,36.42,36.47,78528.0,33.7092,33.7648,33.7092,33.7555,78528.0
2022-09-27 11:50:00,36.47,36.5,36.38,36.39,60579.0,33.7555,33.7833,33.6722,33.6815,60579.0
2022-09-27 11:55:00,36.39,36.42,36.3,36.31,64808.0,33.6815,33.7092,33.5982,33.6074,64808.0
2022-09-27 12:00:00,36.3,36.35,36.28,36.33,75879.0,33.5982,33.6444,33.5796,33.6259,75879.0
2022-09-27 12:05:00,36.33,36.33,36.23,36.23,97388.0,33.6259,33.6259,33.5334,33.5334,97388.0
2022-09-27 12:10:00,36.23,36.24,36.14,36.17,98515.0,33.5334,33.5426,33.4501,33.4778,98515.0
2022-09-27 12:15:00,36.18,36.19,36.09,36.09,56588.0,33.4871,33.4963,33.4038,33.4038,56588.0
2022-09-27 12:20:00,36.09,36.13,36.07,36.12,58271.0,33.4038,33.4408,33.3853,33.4316,58271.0
2022-09-27 12:25:00,36.11,36.22,36.09,36.2,100943.0,33.4223,33.5241,33.4038,33.5056,100943.0
2022-09-27 12:30:00,36.2,36.25,36.19,36.22,70253.0,33.5056,33.5519,33.4963,33.5241,70253.0
2022-09-27 12:35:00,36.22,36.22,36.12,36.13,59785.0,33.5241,33.5241,33.4316,33.4408,59785.0
2022-09-27 12:40:00,36.13,36.21,36.12,36.19,62834.0,33.4408,33.5149,33.4316,33.4963,62834.0
2022-09-27 12:45:00,36.19,36.23,36.17,36.2,42993.0,33.4963,33.5334,33.4778,33.5056,42993.0
2022-09-27 12:50:00,36.2,36.26,36.12,36.25,62649.0,33.5056,33.5611,33.4316,33.5519,62649.0
2022-09-27 12:55:00,36.25,36.28,36.22,36.24,54537.0,33.5519,33.5796,33.5241,33.5426,54537.0
2022-09-27 13:00:00,36.23,36.24,36.12,36.14,102160.0,33.5334,33.5426,33.4316,33.4501,102160.0
2022-09-27 13:05:00,36.14,36.21,36.13,36.14,58865.0,33.4501,33.5149,33.4408,33.4501,58865.0
2022-09-27 13:10:00,36.14,36.16,36.12,36.16,48300.0,33.4501,33.4686,33.4316,33.4686,48300.0
2022-09-27 13:15:00,36.16,36.18,36.11,36.11,53008.0,33.4686,33.4871,33.4223,33.4223,53008.0
2022-09-27 13:20:00,36.12,36.16,36.09,36.11,85107.0,33.4316,33.4686,33.4038,33.4223,85107.0
2022-09-27 13:25:00,36.11,36.14,36.09,36.12,48886.0,33.4223,33.4501,33.4038,33.4316,48886.0
2022-09-27 13:30:00,36.11,36.16,36.09,36.16,63277.0,33.4223,33.4686,33.4038,33.4686,63277.0
2022-09-27 13:35:00,36.15,36.16,36.03,36.05,80109.0,33.4593,33.4686,33.3483,33.3668,80109.0
2022-09-27 13:40:00,36.05,36.07,35.99,36.07,63249.0,33.3668,33.3853,33.3112,33.3853,63249.0
2022-09-27 13:45:00,36.06,36.1,36.04,36.05,65728.0,33.376,33.413,33.3575,33.3668,65728.0
2022-09-27 13:50:00,36.04,36.05,36.0,36.04,44226.0,33.3575,33.3668,33.3205,33.3575,44226.0
2022-09-27 13:55:00,36.04,36.05,35.99,36.05,54971.0,33.3575,33.3668,33.3112,33.3668,54971.0
2022-09-27 14:00:00,36.05,36.12,36.03,36.08,63024.0,33.3668,33.4316,33.3483,33.3945,63024.0
2022-09-27 14:05:00,36.08,36.08,36.0,36.02,41450.0,33.3945,33.3945,33.3205,33.339,41450.0
2022-09-27 14:10:00,36.01,36.08,35.98,36.04,106489.0,33.3297,33.3945,33.302,33.3575,106489.0
2022-09-27 14:15:00,36.03,36.06,36.01,36.05,40581.0,33.3483,33.376,33.3297,33.3668,40581.0
2022-09-27 14:20:00,36.05,36.09,36.02,36.09,82224.0,33.3668,33.4038,33.339,33.4038,82224.0
2022-09-27 14:25:00,36.09,36.21,36.07,36.2,141083.0,33.4038,33.5149,33.3853,33.5056,141083.0
2022-09-27 14:30:00,36.2,36.22,36.15,36.18,56456.0,33.5056,33.5241,33.4593,33.4871,56456.0
2022-09-27 14:35:00,36.17,36.25,36.16,36.24,81093.0,33.4778,33.5519,33.4686,33.5426,81093.0
2022-09-27 14:40:00,36.23,36.3,36.21,36.23,64469.0,33.5334,33.5982,33.5149,33.5334,64469.0
2022-09-27 14:45:00,36.23,36.32,36.2,36.3,89249.0,33.5334,33.6167,33.5056,33.5982,89249.0
2022-09-27 14:50:00,36.29,36.31,36.26,36.27,60082.0,33.5889,33.6074,33.5611,33.5704,60082.0
2022-09-27 14:55:00,36.27,36.3,36.21,36.22,46271.0,33.5704,33.5982,33.5149,33.5241,46271.0
2022-09-27 15:00:00,36.22,36.22,36.13,36.19,90062.0,33.5241,33.5241,33.4408,33.4963,90062.0
2022-09-27 15:05:00,36.19,36.19,36.13,36.18,69360.0,33.4963,33.4963,33.4408,33.4871,69360.0
2022-09-27 15:10:00,36.18,36.2,36.14,36.15,48403.0,33.4871,33.5056,33.4501,33.4593,48403.0
2022-09-27 15:15:00,36.15,36.15,36.07,36.15,61995.0,33.4593,33.4593,33.3853,33.4593,61995.0
2022-09-27 15:20:00,36.16,36.16,36.08,36.09,69626.0,33.4686,33.4686,33.3945,33.4038,69626.0
2022-09-27 15:25:00,36.08,36.1,36.02,36.04,89872.0,33.3945,33.413,33.339,33.3575,89872.0
2022-09-27 15:30:00,36.04,36.05,35.97,35.99,108990.0,33.3575,33.3668,33.2927,33.3112,108990.0
2022-09-27 15:35:00,36.0,36.03,35.96,35.99,128926.0,33.3205,33.3483,33.2835,33.3112,128926.0
2022-09-27 15:40:00,36.0,36.02,35.94,36.02,148406.0,33.3205,33.339,33.265,33.339,148406.0
2022-09-27 15:45:00,36.01,36.03,35.96,36.02,247997.0,33.3297,33.3483,33.2835,33.339,247997.0
2022-09-27 15:50:00,36.02,36.05,35.96,36.0,346497.0,33.339,33.3668,33.2835,33.3205,346497.0
2022-09-27 15:55:00,36.0,36.01,35.92,35.98,820265.0,33.3205,33.3297,33.2464,33.302,820265.0
2022-09-28 09:30:00,36.14,36.14,35.84,35.87,131533.0,33.4501,33.4501,33.1724,33.2002,131533.0
2022-09-28 09:35:00,35.87,35.91,35.71,35.73,74388.0,33.2002,33.2372,33.0521,33.0706,74388.0
2022-09-28 09:40:00,35.73,35.86,35.71,35.86,67057.0,33.0706,33.1909,33.0521,33.1909,67057.0
2022-09-28 09:45:00,35.86,36.03,35.82,35.97,82130.0,33.1909,33.3483,33.1539,33.2927,82130.0
2022-09-28 09:50:00,35.96,36.04,35.95,35.95,42328.0,33.2835,33.3575,33.2742,33.2742,42328.0
2022-09-28 09:55:00,35.95,36.04,35.95,36.01,33444.0,33.2742,33.3575,33.2742,33.3297,33444.0
2022-09-28 10:00:00,36.01,36.12,35.93,35.98,58754.0,33.3297,33.4316,33.2557,33.302,58754.0
2022-09-28 10:05:00,35.97,36.01,35.96,35.99,32156.0,33.2927,33.3297,33.2835,33.3112,32156.0
2022-09-28 10:10:00,35.99,36.02,35.94,35.98,31036.0,33.3112,33.339,33.265,33.302,31036.0
2022-09-28 10:15:00,36.0,36.05,35.94,36.03,35263.0,33.3205,33.3668,33.265,33.3483,35263.0
2022-09-28 10:20:00,36.03,36.13,36.03,36.12,44219.0,33.3483,33.4408,33.3483,33.4316,44219.0
2022-09-28 10:25:00,36.12,36.14,36.05,36.14,70965.0,33.4316,33.4501,33.3668,33.4501,70965.0
2022-09-28 10:30:00,36.14,36.15,36.09,36.12,34011.0,33.4501,33.4593,33.4038,33.4316,34011.0
2022-09-28 10:35:00,36.12,36.22,36.1,36.17,54032.0,33.4316,33.5241,33.413,33.4778,54032.0
2022-09-28 10:40:00,36.18,36.26,36.16,36.24,28275.0,33.4871,33.5611,33.4686,33.5426,28275.0
2022-09-28 10:45:00,36.23,36.27,36.16,36.18,30840.0,33.5334,33.5704,33.4686,33.4871,30840.0
2022-09-28 10:50:00,36.18,36.2,36.14,36.17,27197.0,33.4871,33.5056,33.4501,33.4778,27197.0
2022-09-28 10:55:00,36.16,36.2,36.14,36.16,22099.0,33.4686,33.5056,33.4501,33.4686,22099.0
2022-09-28 11:00:00,36.16,36.23,36.13,36.2,37272.0,33.4686,33.5334,33.4408,33.5056,37272.0
2022-09-28 11:05:00,36.2,36.21,36.15,36.15,27159.0,33.5056,33.5149,33.4593,33.4593,27159.0
2022-09-28 11:10:00,36.16,36.23,36.15,36.22,61774.0,33.4686,33.5334,33.4593,33.5241,61774.0
2022-09-28 11:15:00,36.23,36.33,36.22,36.25,45110.0,33.5334,33.6259,33.5241,33.5519,45110.0
2022-09-28 11:20:00,36.25,36.37,36.25,36.37,56269.0,33.5519,33.6629,33.5519,33.6629,56269.0
2022-09-28 11:25:00,36.37,36.37,36.27,36.27,42076.0,33.6629,33.6629,33.5704,33.5704,42076.0
2022-09-28 11:30:00,36.27,36.34,36.26,36.33,37407.0,33.5704,33.6352,33.5611,33.6259,37407.0
2022-09-28 11:35:00,36.33,36.38,36.3,36.31,46420.0,33.6259,33.6722,33.5982,33.6074,46420.0
2022-09-28 11:40:00,36.32,36.33,36.28,36.29,27641.0,33.6167,33.6259,33.5796,33.5889,27641.0
2022-09-28 11:45:00,36.3,36.36,36.27,36.33,30755.0,33.5982,33.6537,33.5704,33.6259,30755.0
2022-09-28 11:50:00,36.33,36.39,36.32,36.38,37707.0,33.6259,33.6815,33.6167,33.6722,37707.0
2022-09-28 11:55:00,36.38,36.44,36.37,36.4,50593.0,33.6722,33.7277,33.6629,33.6907,50593.0
2022-09-28 12:00:00,36.4,36.43,36.36,36.38,26966.0,33.6907,33.7185,33.6537,33.6722,26966.0
2022-09-28 12:05:00,36.39,36.41,36.35,36.37,31216.0,33.6815,33.7,33.6444,33.6629,31216.0
2022-09-28 12:10:00,36.37,36.41,36.34,36.39,46332.0,33.6629,33.7,33.6352,33.6815,46332.0
2022-09-28 12:15:00,36.39,36.44,36.37,36.43,26042.0,33.6815,33.7277,33.6629,33.7185,26042.0
2022-09-28 12:20:00,36.44,36.48,36.42,36.42,26899.0,33.7277,33.7648,33.7092,33.7092,26899.0
2022-09-28 12:25:00,36.41,36.44,36.37,36.38,17297.0,33.7,33.7277,33.6629,33.6722,17297.0
2022-09-28 12:30:00,36.37,36.41,36.35,36.41,31415.0,33.6629,33.7,33.6444,33.7,31415.0
2022-09-28 12:35:00,36.41,36.41,36.34,36.34,23069.0,33.7,33.7,33.6352,33.6352,23069.0
2022-09-28 12:40:00,36.35,36.44,36.35,36.44,24170.0,33.6444,33.7277,33.6444,33.7277,24170.0
2022-09-28 12:45:00,36.44,36.46,36.41,36.45,25709.0,33.7277,33.7462,33.7,33.737,25709.0
2022-09-28 12:50:00,36.45,36.48,36.43,36.47,18304.0,33.737,33.7648,33.7185,33.7555,18304.0
2022-09-28 12:55:00,36.47,36.48,36.45,36.46,24037.0,33.7555,33.7648,33.737,33.7462,24037.0
2022-09-28 13:00:00,36.46,36.47,36.39,36.41,27301.0,33.7462,33.7555,33.6815,33.7,27301.0
2022-09-28 13:05:00,36.42,36.51,36.42,36.51,53946.0,33.7092,33.7925,33.7092,33.7925,53946.0
2022-09-28 13:10:00,36.51,36.52,36.47,36.5,18782.0,33.7925,33.8018,33.7555,33.7833,18782.0
2022-09-28 13:15:00,36.51,36.56,36.51,36.56,31810.0,33.7925,33.8388,33.7925,33.8388,31810.0
2022-09-28 13:20:00,36.56,36.57,36.53,36.54,29074.0,33.8388,33.8481,33.811,33.8203,29074.0
2022-09-28 13:25:00,36.54,36.54,36.48,36.48,29284.0,33.8203,33.8203,33.7648,33.7648,29284.0
2022-09-28 13:30:00,36.49,36.5,36.46,36.48,18637.0,33.774,33.7833,33.7462,33.7648,18637.0
2022-09-28 13:35:00,36.47,36.5,36.44,36.48,35925.0,33.7555,33.7833,33.7277,33.7648,35925.0
2022-09-28 13:40:00,36.48,36.49,36.45,36.47,22049.0,33.7648,33.774,33.737,33.7555,22049.0
2022-09-28 13:45:00,36.47,36.49,36.42,36.45,41481.0,33.7555,33.774,33.7092,33.737,41481.0
2022-09-28 13:50:00,36.46,36.46,36.41,36.45,27647.0,33.7462,33.7462,33.7,33.737,27647.0
2022-09-28 13:55:00,36.44,36.46,36.42,36.45,33731.0,33.7277,33.7462,33.7092,33.737,33731.0
2022-09-28 14:00:00,36.45,36.5,36.44,36.5,22230.0,33.737,33.7833,33.7277,33.7833,22230.0
2022-09-28 14:05:00,36.5,36.52,36.47,36.5,35442.0,33.7833,33.8018,33.7555,33.7833,35442.0
2022-09-28 14:10:00,36.5,36.5,36.46,36.47,31796.0,33.7833,33.7833,33.7462,33.7555,31796.0
2022-09-28 14:15:00,36.47,36.49,36.44,36.47,34355.0,33.7555,33.774,33.7277,33.7555,34355.0
2022-09-28 14:20:00,36.47,36.51,36.45,36.47,25396.0,33.7555,33.7925,33.737,33.7555,25396.0
2022-09-28 14:25:00,36.47,36.5,36.44,36.5,29395.0,33.7555,33.7833,33.7277,33.7833,29395.0
2022-09-28 14:30:00,36.49,36.55,36.46,36.54,48825.0,33.774,33.8295,33.7462,33.8203,48825.0
2022-09-28 14:35:00,36.56,36.59,36.55,36.56,25828.0,33.8388,33.8666,33.8295,33.8388,25828.0
2022-09-28 14:40:00,36.56,36.56,36.5,36.51,27860.0,33.8388,33.8388,33.7833,33.7925,27860.0
2022-09-28 14:45:00,36.52,36.58,36.51,36.58,26458.0,33.8018,33.8573,33.7925,33.8573,26458.0
2022-09-28 14:50:00,36.58,36.61,36.57,36.59,29196.0,33.8573,33.8851,33.8481,33.8666,29196.0
2022-09-28 14:55:00,36.59,36.59,36.54,36.55,27810.0,33.8666,33.8666,33.8203,33.8295,27810.0
2022-09-28 15:00:00,36.55,36.61,36.54,36.59,33848.0,33.8295,33.8851,33.8203,33.8666,33848.0
2022-09-28 15:05:00,36.6,36.69,36.59,36.65,58060.0,33.8758,33.9591,33.8666,33.9221,58060.0
2022-09-28 15:10:00,36.65,36.68,36.62,36.64,39073.0,33.9221,33.9499,33.8943,33.9128,39073.0
2022-09-28 15:15:00,36.64,36.66,36.62,36.63,26200.0,33.9128,33.9314,33.8943,33.9036,26200.0
2022-09-28 15:20:00,36.63,36.63,36.59,36.6,60982.0,33.9036,33.9036,33.8666,33.8758,60982.0
2022-09-28 15:25:00,36.6,36.64,36.58,36.59,58512.0,33.8758,33.9128,33.8573,33.8666,58512.0
2022-09-28 15:30:00,36.6,36.67,36.6,36.66,96686.0,33.8758,33.9406,33.8758,33.9314,96686.0
2022-09-28 15:35:00,36.66,36.67,36.63,36.64,62315.0,33.9314,33.9406,33.9036,33.9128,62315.0
2022-09-28 15:40:00,36.64,36.7,36.63,36.69,111200.0,33.9128,33.9684,33.9036,33.9591,111200.0
2022-09-28 15:45:00,36.7,36.73,36.69,36.73,85908.0,33.9684,33.9962,33.9591,33.9962,85908.0
2022-09-28 15:50:00,36.73,36.73,36.65,36.66,307468.0,33.9962,33.9962,33.9221,33.9314,307468.0
2022-09-28 15:55:00,36.66,36.66,36.55,36.58,418919.0,33.9314,33.9314,33.8295,33.8573,418919.0
2022-09-29 09:30:00,36.53,36.58,36.29,36.31,94153.0,33.9983,34.0448,33.7749,33.7935,94153.0
2022-09-29 09:35:00,36.29,36.31,36.23,36.24,26893.0,33.7749,33.7935,33.719,33.7284,26893.0
2022-09-29 09:40:00,36.25,36.25,36.12,36.12,56084.0,33.7377,33.7377,33.6167,33.6167,56084.0
2022-09-29 09:45:00,36.1,36.11,35.98,36.04,40917.0,33.5981,33.6074,33.4864,33.5422,40917.0
2022-09-29 09:50:00,36.04,36.11,35.99,36.09,52454.0,33.5422,33.6074,33.4957,33.5887,52454.0
2022-09-29 09:55:00,36.09,36.09,35.98,36.01,38152.0,33.5887,33.5887,33.4864,33.5143,38152.0
2022-09-29 10:00:00,36.01,36.01,35.92,36.0,77455.0,33.5143,33.5143,33.4305,33.505,77455.0
2022-09-29 10:05:00,36.0,36.07,36.0,36.0,90818.0,33.505,33.5701,33.505,33.505,90818.0
2022-09-29 10:10:00,35.99,36.02,35.95,35.98,64529.0,33.4957,33.5236,33.4584,33.4864,64529.0
2022-09-29 10:15:00,35.99,36.07,35.95,36.02,50728.0,33.4957,33.5701,33.4584,33.5236,50728.0
2022-09-29 10:20:00,36.02,36.07,35.99,36.03,29162.0,33.5236,33.5701,33.4957,33.5329,29162.0
2022-09-29 10:25:00,36.03,36.08,36.02,36.03,23462.0,33.5329,33.5794,33.5236,33.5329,23462.0
2022-09-29 10:30:00,36.02,36.03,35.96,36.01,24323.0,33.5236,33.5329,33.4678,33.5143,24323.0
2022-09-29 10:35:00,36.0,36.04,35.98,36.0,23710.0,33.505,33.5422,33.4864,33.505,23710.0
2022-09-29 10:40:00,35.99,36.03,35.97,35.97,21904.0,33.4957,33.5329,33.4771,33.4771,21904.0
2022-09-29 10:45:00,35.96,35.99,35.95,35.98,17757.0,33.4678,33.4957,33.4584,33.4864,17757.0
2022-09-29 10:50:00,35.99,36.03,35.99,36.0,18694.0,33.4957,33.5329,33.4957,33.505,18694.0
2022-09-29 10:55:00,36.01,36.04,35.97,36.0,28029.0,33.5143,33.5422,33.4771,33.505,28029.0
2022-09-29 11:00:00,35.99,36.02,35.96,35.97,29771.0,33.4957,33.5236,33.4678,33.4771,29771.0
2022-09-29 11:05:00,35.96,36.11,35.94,36.09,22144.0,33.4678,33.6074,33.4491,33.5887,22144.0
2022-09-29 11:10:00,36.09,36.1,35.99,36.01,56303.0,33.5887,33.5981,33.4957,33.5143,56303.0
2022-09-29 11:15:00,36.02,36.08,36.0,36.07,25461.0,33.5236,33.5794,33.505,33.5701,25461.0
2022-09-29 11:20:00,36.07,36.07,35.96,35.96,26157.0,33.5701,33.5701,33.4678,33.4678,26157.0
2022-09-29 11:25:00,35.96,35.99,35.9,35.94,45196.0,33.4678,33.4957,33.4119,33.4491,45196.0
2022-09-29 11:30:00,35.94,36.0,35.86,35.97,41186.0,33.4491,33.505,33.3747,33.4771,41186.0
2022-09-29 11:35:00,35.99,36.0,35.92,35.97,16573.0,33.4957,33.505,33.4305,33.4771,16573.0
2022-09-29 11:40:00,35.97,36.01,35.92,35.99,28461.0,33.4771,33.5143,33.4305,33.4957,28461.0
2022-09-29 11:45:00,35.98,36.01,35.95,35.98,20587.0,33.4864,33.5143,33.4584,33.4864,20587.0
2022-09-29 11:50:00,35.98,36.05,35.97,36.04,27283.0,33.4864,33.5515,33.4771,33.5422,27283.0
2022-09-29 11:55:00,36.04,36.06,35.98,35.98,12487.0,33.5422,33.5608,33.4864,33.4864,12487.0
2022-09-29 12:00:00,35.98,36.0,35.96,36.0,14842.0,33.4864,33.505,33.4678,33.505,14842.0
2022-09-29 12:05:00,36.0,36.03,36.0,36.01,27650.0,33.505,33.5329,33.505,33.5143,27650.0
2022-09-29 12:10:00,36.01,36.01,35.93,35.95,17256.0,33.5143,33.5143,33.4398,33.4584,17256.0
2022-09-29 12:15:00,35.94,35.95,35.88,35.9,16845.0,33.4491,33.4584,33.3933,33.4119,16845.0
2022-09-29 12:20:00,35.9,35.91,35.85,35.9,20827.0,33.4119,33.4212,33.3654,33.4119,20827.0
2022-09-29 12:25:00,35.89,35.9,35.87,35.89,9171.0,33.4026,33.4119,33.384,33.4026,9171.0
2022-09-29 12:30:00,35.88,35.93,35.87,35.92,19570.0,33.3933,33.4398,33.384,33.4305,19570.0
2022-09-29 12:35:00,35.93,35.93,35.89,35.92,20358.0,33.4398,33.4398,33.4026,33.4305,20358.0
2022-09-29 12:40:00,35.93,35.99,35.91,35.99,52549.0,33.4398,33.4957,33.4212,33.4957,52549.0
2022-09-29 12:45:00,35.98,35.99,35.96,35.99,43744.0,33.4864,33.4957,33.4678,33.4957,43744.0
2022-09-29 12:50:00,35.98,36.01,35.97,36.0,27879.0,33.4864,33.5143,33.4771,33.505,27879.0
2022-09-29 12:55:00,36.0,36.02,35.94,35.95,38868.0,33.505,33.5236,33.4491,33.4584,38868.0
2022-09-29 13:00:00,35.95,35.96,35.88,35.89,39712.0,33.4584,33.4678,33.3933,33.4026,39712.0
2022-09-29 13:05:00,35.88,35.9,35.83,35.86,18294.0,33.3933,33.4119,33.3468,33.3747,18294.0
2022-09-29 13:10:00,35.86,35.91,35.85,35.9,15131.0,33.3747,33.4212,33.3654,33.4119,15131.0
2022-09-29 13:15:00,35.89,35.9,35.85,35.85,11368.0,33.4026,33.4119,33.3654,33.3654,11368.0
2022-09-29 13:20:00,35.85,35.86,35.83,35.83,12990.0,33.3654,33.3747,33.3468,33.3468,12990.0
2022-09-29 13:25:00,35.84,35.9,35.83,35.88,22534.0,33.3561,33.4119,33.3468,33.3933,22534.0
2022-09-29 13:30:00,35.88,35.92,35.85,35.92,34726.0,33.3933,33.4305,33.3654,33.4305,34726.0
2022-09-29 13:35:00,35.92,35.95,35.91,35.94,22980.0,33.4305,33.4584,33.4212,33.4491,22980.0
2022-09-29 13:40:00,35.94,35.97,35.91,35.93,64709.0,33.4491,33.4771,33.4212,33.4398,64709.0
2022-09-29 13:45:00,35.93,35.96,35.91,35.94,47086.0,33.4398,33.4678,33.4212,33.4491,47086.0
2022-09-29 13:50:00,35.95,35.96,35.84,35.9,43501.0,33.4584,33.4678,33.3561,33.4119,43501.0
2022-09-29 13:55:00,35.9,35.92,35.82,35.84,34647.0,33.4119,33.4305,33.3375,33.3561,34647.0
2022-09-29 14:00:00,35.84,35.86,35.81,35.86,40875.0,33.3561,33.3747,33.3282,33.3747,40875.0
2022-09-29 14:05:00,35.85,35.89,35.84,35.87,31073.0,33.3654,33.4026,33.3561,33.384,31073.0
2022-09-29 14:10:00,35.87,35.88,35.83,35.85,15143.0,33.384,33.3933,33.3468,33.3654,15143.0
2022-09-29 14:15:00,35.84,35.85,35.8,35.82,30491.0,33.3561,33.3654,33.3188,33.3375,30491.0
2022-09-29 14:20:00,35.83,35.9,35.83,35.88,45506.0,33.3468,33.4119,33.3468,33.3933,45506.0
2022-09-29 14:25:00,35.88,35.98,35.88,35.96,46416.0,33.3933,33.4864,33.3933,33.4678,46416.0
2022-09-29 14:30:00,35.97,35.99,35.93,35.94,16765.0,33.4771,33.4957,33.4398,33.4491,16765.0
2022-09-29 14:35:00,35.94,36.01,35.93,35.97,24363.0,33.4491,33.5143,33.4398,33.4771,24363.0
2022-09-29 14:40:00,35.97,35.99,35.94,35.95,17067.0,33.4771,33.4957,33.4491,33.4584,17067.0
2022-09-29 14:45:00,35.95,35.99,35.95,35.96,23333.0,33.4584,33.4957,33.4584,33.4678,23333.0
2022-09-29 14:50:00,35.96,35.97,35.92,35.96,89770.0,33.4678,33.4771,33.4305,33.4678,89770.0
2022-09-29 14:55:00,35.96,35.98,35.93,35.94,59722.0,33.4678,33.4864,33.4398,33.4491,59722.0
2022-09-29 15:00:00,35.93,35.97,35.92,35.96,24997.0,33.4398,33.4771,33.4305,33.4678,24997.0
2022-09-29 15:05:00,35.96,36.01,35.95,35.95,56143.0,33.4678,33.5143,33.4584,33.4584,56143.0
2022-09-29 15:10:00,35.95,36.04,35.94,36.03,38138.0,33.4584,33.5422,33.4491,33.5329,38138.0
2022-09-29 15:15:00,36.03,36.08,36.02,36.06,34005.0,33.5329,33.5794,33.5236,33.5608,34005.0
2022-09-29 15:20:00,36.07,36.08,36.04,36.07,53142.0,33.5701,33.5794,33.5422,33.5701,53142.0
2022-09-29 15:25:00,36.06,36.06,35.98,36.03,47435.0,33.5608,33.5608,33.4864,33.5329,47435.0
2022-09-29 15:30:00,36.02,36.15,36.02,36.14,76097.0,33.5236,33.6446,33.5236,33.6353,76097.0
2022-09-29 15:35:00,36.13,36.25,36.12,36.19,115012.0,33.626,33.7377,33.6167,33.6818,115012.0
2022-09-29 15:40:00,36.19,36.19,36.1,36.15,61380.0,33.6818,33.6818,33.5981,33.6446,61380.0
2022-09-29 15:45:00,36.15,36.19,36.1,36.17,124486.0,33.6446,33.6818,33.5981,33.6632,124486.0
2022-09-29 15:50:00,36.16,36.21,36.12,36.16,279248.0,33.6539,33.7004,33.6167,33.6539,279248.0
2022-09-29 15:55:00,36.16,36.16,36.08,36.14,878638.0,33.6539,33.6539,33.5794,33.6353,878638.0
2022-09-30 09:30:00,36.26,36.34,36.1,36.13,169865.0,33.747,33.8214,33.5981,33.626,169865.0
2022-09-30 09:35:00,36.11,36.13,36.0,36.03,102658.0,33.6074,33.626,33.505,33.5329,102658.0
2022-09-30 09:40:00,36.03,36.2,36.01,36.16,89937.0,33.5329,33.6911,33.5143,33.6539,89937.0
2022-09-30 09:45:00,36.15,36.18,36.0,36.06,54572.0,33.6446,33.6725,33.505,33.5608,54572.0
2022-09-30 09:50:00,36.07,36.14,36.02,36.13,52451.0,33.5701,33.6353,33.5236,33.626,52451.0
2022-09-30 09:55:00,36.13,36.14,36.06,36.12,45306.0,33.626,33.6353,33.5608,33.6167,45306.0
2022-09-30 10:00:00,36.12,36.17,36.05,36.13,30304.0,33.6167,33.6632,33.5515,33.626,30304.0
2022-09-30 10:05:00,36.13,36.16,36.08,36.1,51239.0,33.626,33.6539,33.5794,33.5981,51239.0
2022-09-30 10:10:00,36.09,36.14,36.07,36.1,28200.0,33.5887,33.6353,33.5701,33.5981,28200.0
2022-09-30 10:15:00,36.09,36.14,36.02,36.13,37902.0,33.5887,33.6353,33.5236,33.626,37902.0
2022-09-30 10:20:00,36.13,36.16,36.09,36.15,35174.0,33.626,33.6539,33.5887,33.6446,35174.0
2022-09-30 10:25:00,36.14,36.18,36.08,36.18,36726.0,33.6353,33.6725,33.5794,33.6725,36726.0
2022-09-30 10:30:00,36.18,36.22,36.12,36.2,103744.0,33.6725,33.7097,33.6167,33.6911,103744.0
2022-09-30 10:35:00,36.19,36.24,36.17,36.24,40981.0,33.6818,33.7284,33.6632,33.7284,40981.0
2022-09-30 10:40:00,36.24,36.25,36.15,36.16,40334.0,33.7284,33.7377,33.6446,33.6539,40334.0
2022-09-30 10:45:00,36.15,36.21,36.15,36.19,34409.0,33.6446,33.7004,33.6446,33.6818,34409.0
2022-09-30 10:50:00,36.2,36.23,36.15,36.17,35165.0,33.6911,33.719,33.6446,33.6632,35165.0
2022-09-30 10:55:00,36.17,36.19,36.09,36.11,28392.0,33.6632,33.6818,33.5887,33.6074,28392.0
2022-09-30 11:00:00,36.12,36.18,36.11,36.15,30773.0,33.6167,33.6725,33.6074,33.6446,30773.0
2022-09-30 11:05:00,36.14,36.22,36.12,36.21,28294.0,33.6353,33.7097,33.6167,33.7004,28294.0
2022-09-30 11:10:00,36.2,36.21,36.16,36.17,37539.0,33.6911,33.7004,33.6539,33.6632,37539.0
2022-09-30 11:15:00,36.16,36.2,36.15,36.18,29468.0,33.6539,33.6911,33.6446,33.6725,29468.0
2022-09-30 11:20:00,36.19,36.21,36.15,36.16,29429.0,33.6818,33.7004,33.6446,33.6539,29429.0
2022-09-30 11:25:00,36.15,36.22,36.14,36.16,32869.0,33.6446,33.7097,33.6353,33.6539,32869.0
2022-09-30 11:30:00,36.17,36.2,36.15,36.19,26993.0,33.6632,33.6911,33.6446,33.6818,26993.0
2022-09-30 11:35:00,36.18,36.19,36.12,36.15,16732.0,33.6725,33.6818,33.6167,33.6446,16732.0
2022-09-30 11:40:00,36.14,36.14,36.07,36.08,20614.0,33.6353,33.6353,33.5701,33.5794,20614.0
2022-09-30 11:45:00,36.08,36.1,36.03,36.04,57183.0,33.5794,33.5981,33.5329,33.5422,57183.0
2022-09-30 11:50:00,36.03,36.07,36.0,36.01,80737.0,33.5329,33.5701,33.505,33.5143,80737.0
2022-09-30 11:55:00,36.01,36.04,36.0,36.02,47222.0,33.5143,33.5422,33.505,33.5236,47222.0
2022-09-30 12:00:00,36.02,36.04,36.0,36.01,57483.0,33.5236,33.5422,33.505,33.5143,57483.0
2022-09-30 12:05:00,36.01,36.01,35.97,35.99,35898.0,33.5143,33.5143,33.4771,33.4957,35898.0
2022-09-30 12:10:00,35.99,36.01,35.97,36.0,53595.0,33.4957,33.5143,33.4771,33.505,53595.0
2022-09-30 12:15:00,36.01,36.09,36.0,36.09,31457.0,33.5143,33.5887,33.505,33.5887,31457.0
2022-09-30 12:20:00,36.08,36.1,36.01,36.09,46863.0,33.5794,33.5981,33.5143,33.5887,46863.0
2022-09-30 12:25:00,36.1,36.12,36.04,36.05,35224.0,33.5981,33.6167,33.5422,33.5515,35224.0
2022-09-30 12:30:00,36.05,36.09,36.03,36.07,53103.0,33.5515,33.5887,33.5329,33.5701,53103.0
2022-09-30 12:35:00,36.08,36.08,36.05,36.05,45585.0,33.5794,33.5794,33.5515,33.5515,45585.0
2022-09-30 12:40:00,36.05,36.06,36.03,36.05,31514.0,33.5515,33.5608,33.5329,33.5515,31514.0
2022-09-30 12:45:00,36.04,36.05,36.0,36.01,23125.0,33.5422,33.5515,33.505,33.5143,23125.0
2022-09-30 12:50:00,36.01,36.02,35.98,36.0,22362.0,33.5143,33.5236,33.4864,33.505,22362.0
2022-09-30 12:55:00,36.0,36.02,35.99,36.01,26315.0,33.505,33.5236,33.4957,33.5143,26315.0
2022-09-30 13:00:00,36.01,36.01,35.96,35.98,27439.0,33.5143,33.5143,33.4678,33.4864,27439.0
2022-09-30 13:05:00,35.98,36.02,35.97,36.0,22804.0,33.4864,33.5236,33.4771,33.505,22804.0
2022-09-30 13:10:00,35.99,36.01,35.93,35.94,21979.0,33.4957,33.5143,33.4398,33.4491,21979.0
2022-09-30 13:15:00,35.93,35.97,35.91,35.97,26277.0,33.4398,33.4771,33.4212,33.4771,26277.0
2022-09-30 13:20:00,35.97,35.99,35.94,35.96,37102.0,33.4771,33.4957,33.4491,33.4678,37102.0
2022-09-30 13:25:00,35.95,36.03,35.95,36.0,72676.0,33.4584,33.5329,33.4584,33.505,72676.0
2022-09-30 13:30:00,35.99,36.02,35.96,35.96,45483.0,33.4957,33.5236,33.4678,33.4678,45483.0
2022-09-30 13:35:00,35.95,35.99,35.92,35.98,35003.0,33.4584,33.4957,33.4305,33.4864,35003.0
2022-09-30 13:40:00,35.98,36.0,35.96,35.97,29689.0,33.4864,33.505,33.4678,33.4771,29689.0
2022-09-30 13:45:00,35.96,35.97,35.93,35.95,20180.0,33.4678,33.4771,33.4398,33.4584,20180.0
2022-09-30 13:50:00,35.95,35.99,35.93,35.94,78514.0,33.4584,33.4957,33.4398,33.4491,78514.0
2022-09-30 13:55:00,35.93,36.02,35.93,35.95,45143.0,33.4398,33.5236,33.4398,33.4584,45143.0
2022-09-30 14:00:00,35.95,35.99,35.93,35.95,49186.0,33.4584,33.4957,33.4398,33.4584,49186.0
2022-09-30 14:05:00,35.95,36.0,35.93,35.99,91177.0,33.4584,33.505,33.4398,33.4957,91177.0
2022-09-30 14:10:00,36.0,36.04,35.96,35.98,64012.0,33.505,33.5422,33.4678,33.4864,64012.0
2022-09-30 14:15:00,35.98,36.05,35.97,36.01,68586.0,33.4864,33.5515,33.4771,33.5143,68586.0
2022-09-30 14:20:00,36.01,36.04,35.96,35.98,28937.0,33.5143,33.5422,33.4678,33.4864,28937.0
2022-09-30 14:25:00,35.98,35.98,35.9,35.93,36586.0,33.4864,33.4864,33.4119,33.4398,36586.0
2022-09-30 14:30:00,35.93,35.98,35.91,35.97,54095.0,33.4398,33.4864,33.4212,33.4771,54095.0
2022-09-30 14:35:00,35.97,35.97,35.9,35.93,43844.0,33.4771,33.4771,33.4119,33.4398,43844.0
2022-09-30 14:40:00,35.93,35.93,35.83,35.85,106496.0,33.4398,33.4398,33.3468,33.3654,106496.0
2022-09-30 14:45:00,35.85,35.86,35.79,35.83,32748.0,33.3654,33.3747,33.3095,33.3468,32748.0
2022-09-30 14:50:00,35.84,35.86,35.82,35.85,53464.0,33.3561,33.3747,33.3375,33.3654,53464.0
2022-09-30 14:55:00,35.84,35.85,35.8,35.82,40223.0,33.3561,33.3654,33.3188,33.3375,40223.0
2022-09-30 15:00:00,35.83,35.89,35.82,35.85,65864.0,33.3468,33.4026,33.3375,33.3654,65864.0
2022-09-30 15:05:00,35.85,35.92,35.84,35.86,59424.0,33.3654,33.4305,33.3561,33.3747,59424.0
2022-09-30 15:10:00,35.87,35.92,35.83,35.84,66378.0,33.384,33.4305,33.3468,33.3561,66378.0
2022-09-30 15:15:00,35.84,35.87,35.81,35.87,77653.0,33.3561,33.384,33.3282,33.384,77653.0
2022-09-30 15:20:00,35.87,35.9,35.83,35.85,68536.0,33.384,33.4119,33.3468,33.3654,68536.0
2022-09-30 15:25:00,35.84,35.87,35.8,35.87,98386.0,33.3561,33.384,33.3188,33.384,98386.0
2022-09-30 15:30:00,35.87,35.91,35.8,35.83,94713.0,33.384,33.4212,33.3188,33.3468,94713.0
2022-09-30 15:35:00,35.83,35.88,35.82,35.85,85234.0,33.3468,33.3933,33.3375,33.3654,85234.0
2022-09-30 15:40:00,35.84,35.91,35.84,35.9,93945.0,33.3561,33.4212,33.3561,33.4119,93945.0
2022-09-30 15:45:00,35.9,35.93,35.85,35.88,100374.0,33.4119,33.4398,33.3654,33.3933,100374.0
2022-09-30 15:50:00,35.87,35.94,35.82,35.86,458850.0,33.384,33.4491,33.3375,33.3747,458850.0
2022-09-30 15:55:00,35.86,35.87,35.78,35.8,651478.0,33.3747,33.384,33.3002,33.3188,651478.0
2022-10-03 09:30:00,35.93,36.1,35.86,35.97,105180.0,33.4398,33.5981,33.3747,33.4771,105180.0
2022-10-03 09:35:00,35.97,36.01,35.93,35.98,95458.0,33.4771,33.5143,33.4398,33.4864,95458.0
2022-10-03 09:40:00,35.98,35.99,35.81,35.85,87139.0,33.4864,33.4957,33.3282,33.3654,87139.0
2022-10-03 09:45:00,35.86,35.88,35.83,35.86,61399.0,33.3747,33.3933,33.3468,33.3747,61399.0
2022-10-03 09:50:00,35.86,35.91,35.84,35.9,65852.0,33.3747,33.4212,33.3561,33.4119,65852.0
2022-10-03 09:55:00,35.9,35.98,35.88,35.95,38204.0,33.4119,33.4864,33.3933,33.4584,38204.0
2022-10-03 10:00:00,36.0,36.12,36.0,36.08,92586.0,33.505,33.6167,33.505,33.5794,92586.0
2022-10-03 10:05:00,36.09,36.18,36.07,36.18,79027.0,33.5887,33.6725,33.5701,33.6725,79027.0
2022-10-03 10:10:00,36.17,36.18,36.09,36.16,57840.0,33.6632,33.6725,33.5887,33.6539,57840.0
2022-10-03 10:15:00,36.16,36.22,36.15,36.19,86817.0,33.6539,33.7097,33.6446,33.6818,86817.0
2022-10-03 10:20:00,36.2,36.26,36.17,36.19,57730.0,33.6911,33.747,33.6632,33.6818,57730.0
2022-10-03 10:25:00,36.2,36.22,36.16,36.17,53647.0,33.6911,33.7097,33.6539,33.6632,53647.0
2022-10-03 10:30:00,36.17,36.18,36.14,36.15,33035.0,33.6632,33.6725,33.6353,33.6446,33035.0
2022-10-03 10:35:00,36.15,36.15,36.06,36.1,160965.0,33.6446,33.6446,33.5608,33.5981,160965.0
2022-10-03 10:40:00,36.09,36.11,36.02,36.08,141707.0,33.5887,33.6074,33.5236,33.5794,141707.0
2022-10-03 10:45:00,36.07,36.12,36.07,36.09,125592.0,33.5701,33.6167,33.5701,33.5887,125592.0
2022-10-03 10:50:00,36.09,36.11,36.05,36.05,107915.0,33.5887,33.6074,33.5515,33.5515,107915.0
2022-10-03 10:55:00,36.05,36.11,36.05,36.07,146032.0,33.5515,33.6074,33.5515,33.5701,146032.0
2022-10-03 11:00:00,36.08,36.16,36.07,36.13,45152.0,33.5794,33.6539,33.5701,33.626,45152.0
2022-10-03 11:05:00,36.13,36.24,36.1,36.22,58302.0,33.626,33.7284,33.5981,33.7097,58302.0
2022-10-03 11:10:00,36.23,36.25,36.15,36.19,50176.0,33.719,33.7377,33.6446,33.6818,50176.0
2022-10-03 11:15:00,36.18,36.21,36.15,36.16,39143.0,33.6725,33.7004,33.6446,33.6539,39143.0
2022-10-03 11:20:00,36.15,36.2,36.14,36.19,43081.0,33.6446,33.6911,33.6353,33.6818,43081.0
2022-10-03 11:25:00,36.18,36.19,36.13,36.18,213842.0,33.6725,33.6818,33.626,33.6725,213842.0
2022-10-03 11:30:00,36.18,36.18,36.14,36.14,71788.0,33.6725,33.6725,33.6353,33.6353,71788.0
2022-10-03 11:35:00,36.14,36.15,36.04,36.05,46338.0,33.6353,33.6446,33.5422,33.5515,46338.0
2022-10-03 11:40:00,36.05,36.07,36.01,36.04,28678.0,33.5515,33.5701,33.5143,33.5422,28678.0
2022-10-03 11:45:00,36.03,36.04,35.99,36.04,51504.0,33.5329,33.5422,33.4957,33.5422,51504.0
2022-10-03 11:50:00,36.04,36.06,36.01,36.02,32516.0,33.5422,33.5608,33.5143,33.5236,32516.0
2022-10-03 11:55:00,36.01,36.02,35.96,36.01,29621.0,33.5143,33.5236,33.4678,33.5143,29621.0
2022-10-03 12:00:00,36.01,36.03,36.0,36.01,28447.0,33.5143,33.5329,33.505,33.5143,28447.0
2022-10-03 12:05:00,36.02,36.05,36.01,36.04,36016.0,33.5236,33.5515,33.5143,33.5422,36016.0
2022-10-03 12:10:00,36.04,36.09,36.02,36.08,45021.0,33.5422,33.5887,33.5236,33.5794,45021.0
2022-10-03 12:15:00,36.08,36.08,36.05,36.07,24768.0,33.5794,33.5794,33.5515,33.5701,24768.0
2022-10-03 12:20:00,36.08,36.11,36.05,36.11,54503.0,33.5794,33.6074,33.5515,33.6074,54503.0
2022-10-03 12:25:00,36.1,36.11,36.03,36.08,67827.0,33.5981,33.6074,33.5329,33.5794,67827.0
2022-10-03 12:30:00,36.08,36.16,36.07,36.15,42595.0,33.5794,33.6539,33.5701,33.6446,42595.0
2022-10-03 12:35:00,36.15,36.21,36.13,36.2,45787.0,33.6446,33.7004,33.626,33.6911,45787.0
2022-10-03 12:40:00,36.21,36.22,36.17,36.22,47031.0,33.7004,33.7097,33.6632,33.7097,47031.0
2022-10-03 12:45:00,36.21,36.24,36.18,36.23,38715.0,33.7004,33.7284,33.6725,33.719,38715.0
2022-10-03 12:50:00,36.24,36.25,36.18,36.2,31306.0,33.7284,33.7377,33.6725,33.6911,31306.0
2022-10-03 12:55:00,36.2,36.24,36.18,36.22,27144.0,33.6911,33.7284,33.6725,33.7097,27144.0
2022-10-03 13:00:00,36.23,36.24,36.17,36.22,45647.0,33.719,33.7284,33.6632,33.7097,45647.0
2022-10-03 13:05:00,36.23,36.29,36.21,36.28,25678.0,33.719,33.7749,33.7004,33.7656,25678.0
2022-10-03 13:10:00,36.28,36.34,36.25,36.32,37851.0,33.7656,33.8214,33.7377,33.8028,37851.0
2022-10-03 13:15:00,36.32,36.33,36.29,36.3,29058.0,33.8028,33.8121,33.7749,33.7842,29058.0
2022-10-03 13:20:00,36.3,36.4,36.3,36.39,68628.0,33.7842,33.8773,33.7842,33.868,68628.0
2022-10-03 13:25:00,36.4,36.41,36.34,36.34,92132.0,33.8773,33.8866,33.8214,33.8214,92132.0
2022-10-03 13:30:00,36.35,36.4,36.34,36.39,44222.0,33.8307,33.8773,33.8214,33.868,44222.0
2022-10-03 13:35:00,36.38,36.39,36.35,36.38,20046.0,33.8586,33.868,33.8307,33.8586,20046.0
2022-10-03 13:40:00,36.38,36.42,36.38,36.42,66180.0,33.8586,33.8959,33.8586,33.8959,66180.0
2022-10-03 13:45:00,36.42,36.48,36.42,36.48,66233.0,33.8959,33.9517,33.8959,33.9517,66233.0
2022-10-03 13:50:00,36.47,36.5,36.45,36.45,78849.0,33.9424,33.9703,33.9238,33.9238,78849.0
2022-10-03 13:55:00,36.45,36.48,36.44,36.48,30447.0,33.9238,33.9517,33.9145,33.9517,30447.0
2022-10-03 14:00:00,36.49,36.53,36.49,36.5,50937.0,33.961,33.9983,33.961,33.9703,50937.0
2022-10-03 14:05:00,36.5,36.55,36.49,36.54,34820.0,33.9703,34.0169,33.961,34.0076,34820.0
2022-10-03 14:10:00,36.54,36.56,36.52,36.54,30139.0,34.0076,34.0262,33.9889,34.0076,30139.0
2022-10-03 14:15:00,36.55,36.59,36.52,36.58,37811.0,34.0169,34.0541,33.9889,34.0448,37811.0
2022-10-03 14:20:00,36.59,36.6,36.57,36.6,25753.0,34.0541,34.0634,34.0355,34.0634,25753.0
2022-10-03 14:25:00,36.59,36.64,36.57,36.61,80131.0,34.0541,34.1006,34.0355,34.0727,80131.0
2022-10-03 14:30:00,36.61,36.68,36.61,36.67,105122.0,34.0727,34.1379,34.0727,34.1285,105122.0
2022-10-03 14:35:00,36.66,36.74,36.66,36.71,79615.0,34.1192,34.1937,34.1192,34.1658,79615.0
2022-10-03 14:40:00,36.7,36.73,36.7,36.72,68344.0,34.1565,34.1844,34.1565,34.1751,68344.0
2022-10-03 14:45:00,36.72,36.73,36.7,36.72,55971.0,34.1751,34.1844,34.1565,34.1751,55971.0
2022-10-03 14:50:00,36.72,36.78,36.71,36.77,63281.0,34.1751,34.2309,34.1658,34.2216,63281.0
2022-10-03 14:55:00,36.78,36.8,36.75,36.76,103545.0,34.2309,34.2495,34.203,34.2123,103545.0
2022-10-03 15:00:00,36.76,36.77,36.74,36.76,81043.0,34.2123,34.2216,34.1937,34.2123,81043.0
2022-10-03 15:05:00,36.76,36.81,36.75,36.8,148020.0,34.2123,34.2588,34.203,34.2495,148020.0
2022-10-03 15:10:00,36.81,36.82,36.74,36.76,142482.0,34.2588,34.2682,34.1937,34.2123,142482.0
2022-10-03 15:15:00,36.76,36.78,36.71,36.77,143549.0,34.2123,34.2309,34.1658,34.2216,143549.0
2022-10-03 15:20:00,36.77,36.81,36.76,36.78,90174.0,34.2216,34.2588,34.2123,34.2309,90174.0
2022-10-03 15:25:00,36.78,36.82,36.77,36.8,121527.0,34.2309,34.2682,34.2216,34.2495,121527.0
2022-10-03 15:30:00,36.8,36.82,36.76,36.78,142571.0,34.2495,34.2682,34.2123,34.2309,142571.0
2022-10-03 15:35:00,36.79,36.81,36.75,36.78,111732.0,34.2402,34.2588,34.203,34.2309,111732.0
2022-10-03 15:40:00,36.77,36.82,36.77,36.81,82358.0,34.2216,34.2682,34.2216,34.2588,82358.0
2022-10-03 15:45:00,36.8,36.82,36.77,36.78,222823.0,34.2495,34.2682,34.2216,34.2309,222823.0
2022-10-03 15:50:00,36.79,36.86,36.78,36.84,498123.0,34.2402,34.3054,34.2309,34.2868,498123.0
2022-10-03 15:55:00,36.84,36.91,36.8,36.89,1217225.0,34.2868,34.3519,34.2495,34.3333,1217225.0
2022-10-04 09:30:00,37.14,37.24,37.01,37.06,219453.0,34.566,34.659,34.445,34.4915,219453.0
2022-10-04 09:35:00,37.06,37.1,36.99,37.06,102047.0,34.4915,34.5287,34.4264,34.4915,102047.0
2022-10-04 09:40:00,37.07,37.18,37.06,37.14,108827.0,34.5008,34.6032,34.4915,34.566,108827.0
2022-10-04 09:45:00,37.14,37.2,37.08,37.14,169494.0,34.566,34.6218,34.5101,34.566,169494.0
2022-10-04 09:50:00,37.14,37.23,37.09,37.23,260986.0,34.566,34.6497,34.5194,34.6497,260986.0
2022-10-04 09:55:00,37.22,37.41,37.15,37.4,143172.0,34.6404,34.8173,34.5753,34.808,143172.0
2022-10-04 10:00:00,37.41,37.57,37.41,37.56,102583.0,34.8173,34.9662,34.8173,34.9569,102583.0
2022-10-04 10:05:00,37.55,37.55,37.42,37.5,164520.0,34.9476,34.9476,34.8266,34.901,164520.0
2022-10-04 10:10:00,37.49,37.53,37.46,37.49,47744.0,34.8917,34.9289,34.8638,34.8917,47744.0
2022-10-04 10:15:00,37.49,37.5,37.37,37.37,154174.0,34.8917,34.901,34.78,34.78,154174.0
2022-10-04 10:20:00,37.37,37.37,37.24,37.29,78897.0,34.78,34.78,34.659,34.7056,78897.0
2022-10-04 10:25:00,37.3,37.34,37.27,37.3,155927.0,34.7149,34.7521,34.687,34.7149,155927.0
2022-10-04 10:30:00,37.3,37.34,37.23,37.25,154493.0,34.7149,34.7521,34.6497,34.6684,154493.0
2022-10-04 10:35:00,37.25,37.27,37.19,37.26,104426.0,34.6684,34.687,34.6125,34.6777,104426.0
2022-10-04 10:40:00,37.25,37.28,37.19,37.19,246686.0,34.6684,34.6963,34.6125,34.6125,246686.0
2022-10-04 10:45:00,37.18,37.26,37.15,37.21,61422.0,34.6032,34.6777,34.5753,34.6311,61422.0
2022-10-04 10:50:00,37.21,37.22,37.11,37.14,422711.0,34.6311,34.6404,34.5381,34.566,422711.0
2022-10-04 10:55:00,37.14,37.2,37.12,37.14,131213.0,34.566,34.6218,34.5474,34.566,131213.0
2022-10-04 11:00:00,37.14,37.2,37.13,37.15,88608.0,34.566,34.6218,34.5567,34.5753,88608.0
2022-10-04 11:05:00,37.14,37.15,37.04,37.05,54920.0,34.566,34.5753,34.4729,34.4822,54920.0
2022-10-04 11:10:00,37.06,37.06,36.93,36.97,65001.0,34.4915,34.4915,34.3705,34.4078,65001.0
2022-10-04 11:15:00,36.97,36.99,36.88,36.92,59279.0,34.4078,34.4264,34.324,34.3612,59279.0
2022-10-04 11:20:00,36.92,37.0,36.91,36.99,43805.0,34.3612,34.4357,34.3519,34.4264,43805.0
2022-10-04 11:25:00,37.0,37.03,36.96,37.0,66624.0,34.4357,34.4636,34.3985,34.4357,66624.0
2022-10-04 11:30:00,37.01,37.02,36.88,36.9,108038.0,34.445,34.4543,34.324,34.3426,108038.0
2022-10-04 11:35:00,36.91,36.99,36.9,36.91,59080.0,34.3519,34.4264,34.3426,34.3519,59080.0
2022-10-04 11:40:00,36.91,36.93,36.88,36.91,63283.0,34.3519,34.3705,34.324,34.3519,63283.0
2022-10-04 11:45:00,36.91,36.94,36.88,36.92,43177.0,34.3519,34.3798,34.324,34.3612,43177.0
2022-10-04 11:50:00,36.91,36.99,36.91,36.96,61555.0,34.3519,34.4264,34.3519,34.3985,61555.0
2022-10-04 11:55:00,36.95,37.02,36.95,37.01,39665.0,34.3891,34.4543,34.3891,34.445,39665.0
2022-10-04 12:00:00,37.01,37.04,37.01,37.02,38759.0,34.445,34.4729,34.445,34.4543,38759.0
2022-10-04 12:05:00,37.02,37.07,37.01,37.07,63615.0,34.4543,34.5008,34.445,34.5008,63615.0
2022-10-04 12:10:00,37.07,37.14,37.05,37.14,67424.0,34.5008,34.566,34.4822,34.566,67424.0
2022-10-04 12:15:00,37.14,37.16,37.1,37.1,46993.0,34.566,34.5846,34.5287,34.5287,46993.0
2022-10-04 12:20:00,37.11,37.11,37.03,37.05,73501.0,34.5381,34.5381,34.4636,34.4822,73501.0
2022-10-04 12:25:00,37.05,37.06,37.01,37.05,67875.0,34.4822,34.4915,34.445,34.4822,67875.0
2022-10-04 12:30:00,37.05,37.08,37.02,37.07,41627.0,34.4822,34.5101,34.4543,34.5008,41627.0
2022-10-04 12:35:00,37.07,37.09,37.05,37.07,45529.0,34.5008,34.5194,34.4822,34.5008,45529.0
2022-10-04 12:40:00,37.07,37.09,37.02,37.05,437890.0,34.5008,34.5194,34.4543,34.4822,437890.0
2022-10-04 12:45:00,37.05,37.07,37.03,37.06,77841.0,34.4822,34.5008,34.4636,34.4915,77841.0
2022-10-04 12:50:00,37.05,37.06,36.97,37.02,95167.0,34.4822,34.4915,34.4078,34.4543,95167.0
2022-10-04 12:55:00,37.02,37.02,36.97,37.01,53358.0,34.4543,34.4543,34.4078,34.445,53358.0
2022-10-04 13:00:00,37.02,37.04,36.97,37.0,62622.0,34.4543,34.4729,34.4078,34.4357,62622.0
2022-10-04 13:05:00,37.0,37.0,36.94,36.96,29041.0,34.4357,34.4357,34.3798,34.3985,29041.0
2022-10-04 13:10:00,36.95,36.96,36.86,36.89,56728.0,34.3891,34.3985,34.3054,34.3333,56728.0
2022-10-04 13:15:00,36.9,36.9,36.8,36.8,44138.0,34.3426,34.3426,34.2495,34.2495,44138.0
2022-10-04 13:20:00,36.8,36.86,36.79,36.85,99530.0,34.2495,34.3054,34.2402,34.2961,99530.0
2022-10-04 13:25:00,36.86,36.94,36.85,36.94,45267.0,34.3054,34.3798,34.2961,34.3798,45267.0
2022-10-04 13:30:00,36.94,36.95,36.91,36.91,36434.0,34.3798,34.3891,34.3519,34.3519,36434.0
2022-10-04 13:35:00,36.91,36.93,36.87,36.88,40814.0,34.3519,34.3705,34.3147,34.324,40814.0
2022-10-04 13:40:00,36.88,36.94,36.87,36.91,76642.0,34.324,34.3798,34.3147,34.3519,76642.0
2022-10-04 13:45:00,36.92,37.0,36.92,36.99,42492.0,34.3612,34.4357,34.3612,34.4264,42492.0
2022-10-04 13:50:00,36.99,37.06,36.95,37.05,48821.0,34.4264,34.4915,34.3891,34.4822,48821.0
2022-10-04 13:55:00,37.05,37.08,37.02,37.03,39688.0,34.4822,34.5101,34.4543,34.4636,39688.0
2022-10-04 14:00:00,37.03,37.07,37.03,37.05,36806.0,34.4636,34.5008,34.4636,34.4822,36806.0
2022-10-04 14:05:00,37.05,37.07,37.03,37.06,38775.0,34.4822,34.5008,34.4636,34.4915,38775.0
2022-10-04 14:10:00,37.06,37.1,37.03,37.05,59843.0,34.4915,34.5287,34.4636,34.4822,59843.0
2022-10-04 14:15:00,37.05,37.08,37.02,37.02,37031.0,34.4822,34.5101,34.4543,34.4543,37031.0
2022-10-04 14:20:00,37.01,37.04,36.99,37.03,27371.0,34.445,34.4729,34.4264,34.4636,27371.0
2022-10-04 14:25:00,37.03,37.04,36.94,36.94,36219.0,34.4636,34.4729,34.3798,34.3798,36219.0
2022-10-04 14:30:00,36.94,37.01,36.93,36.98,58674.0,34.3798,34.445,34.3705,34.4171,58674.0
2022-10-04 14:35:00,36.97,36.99,36.94,36.97,28732.0,34.4078,34.4264,34.3798,34.4078,28732.0
2022-10-04 14:40:00,36.97,36.98,36.93,36.96,77284.0,34.4078,34.4171,34.3705,34.3985,77284.0
2022-10-04 14:45:00,36.96,37.11,36.96,37.11,127117.0,34.3985,34.5381,34.3985,34.5381,127117.0
2022-10-04 14:50:00,37.11,37.12,37.07,37.07,89055.0,34.5381,34.5474,34.5008,34.5008,89055.0
2022-10-04 14:55:00,37.08,37.12,37.07,37.11,38633.0,34.5101,34.5474,34.5008,34.5381,38633.0
2022-10-04 15:00:00,37.11,37.12,37.05,37.09,49090.0,34.5381,34.5474,34.4822,34.5194,49090.0
2022-10-04 15:05:00,37.09,37.12,37.06,37.08,43123.0,34.5194,34.5474,34.4915,34.5101,43123.0
2022-10-04 15:10:00,37.07,37.12,37.01,37.09,64862.0,34.5008,34.5474,34.445,34.5194,64862.0
2022-10-04 15:15:00,37.08,37.13,37.07,37.11,66579.0,34.5101,34.5567,34.5008,34.5381,66579.0
2022-10-04 15:20:00,37.11,37.13,37.08,37.12,69520.0,34.5381,34.5567,34.5101,34.5474,69520.0
2022-10-04 15:25:00,37.12,37.13,37.07,37.11,67616.0,34.5474,34.5567,34.5008,34.5381,67616.0
2022-10-04 15:30:00,37.1,37.11,37.04,37.05,102682.0,34.5287,34.5381,34.4729,34.4822,102682.0
2022-10-04 15:35:00,37.05,37.15,37.05,37.12,105044.0,34.4822,34.5753,34.4822,34.5474,105044.0
2022-10-04 15:40:00,37.12,37.18,37.1,37.16,91664.0,34.5474,34.6032,34.5287,34.5846,91664.0
2022-10-04 15:45:00,37.16,37.17,37.11,37.13,112536.0,34.5846,34.5939,34.5381,34.5567,112536.0
2022-10-04 15:50:00,37.14,37.23,37.12,37.23,310004.0,34.566,34.6497,34.5474,34.6497,310004.0
2022-10-04 15:55:00,37.22,37.29,37.2,37.27,793602.0,34.6404,34.7056,34.6218,34.687,793602.0
2022-10-05 09:30:00,37.22,37.37,37.11,37.32,96818.0,34.6404,34.78,34.5381,34.7335,96818.0
2022-10-05 09:35:00,37.32,37.41,37.31,37.36,56323.0,34.7335,34.8173,34.7242,34.7707,56323.0
2022-10-05 09:40:00,37.37,37.4,37.27,37.31,65804.0,34.78,34.808,34.687,34.7242,65804.0
2022-10-05 09:45:00,37.32,37.4,37.31,37.4,74274.0,34.7335,34.808,34.7242,34.808,74274.0
2022-10-05 09:50:00,37.4,37.44,37.27,37.31,93412.0,34.808,34.8452,34.687,34.7242,93412.0
2022-10-05 09:55:00,37.32,37.35,37.26,37.28,45873.0,34.7335,34.7614,34.6777,34.6963,45873.0
2022-10-05 10:00:00,37.27,37.28,37.18,37.18,78831.0,34.687,34.6963,34.6032,34.6032,78831.0
2022-10-05 10:05:00,37.17,37.19,37.03,37.04,60033.0,34.5939,34.6125,34.4636,34.4729,60033.0
2022-10-05 10:10:00,37.03,37.03,36.91,36.93,34300.0,34.4636,34.4636,34.3519,34.3705,34300.0
2022-10-05 10:15:00,36.92,36.94,36.84,36.85,37891.0,34.3612,34.3798,34.2868,34.2961,37891.0
2022-10-05 10:20:00,36.86,36.93,36.84,36.89,38571.0,34.3054,34.3705,34.2868,34.3333,38571.0
2022-10-05 10:25:00,36.88,36.92,36.86,36.89,43601.0,34.324,34.3612,34.3054,34.3333,43601.0
2022-10-05 10:30:00,36.89,36.94,36.87,36.93,45004.0,34.3333,34.3798,34.3147,34.3705,45004.0
2022-10-05 10:35:00,36.93,36.98,36.92,36.97,38016.0,34.3705,34.4171,34.3612,34.4078,38016.0
2022-10-05 10:40:00,36.98,37.04,36.95,37.02,28163.0,34.4171,34.4729,34.3891,34.4543,28163.0
2022-10-05 10:45:00,37.02,37.02,36.95,36.95,36347.0,34.4543,34.4543,34.3891,34.3891,36347.0
2022-10-05 10:50:00,36.95,36.95,36.9,36.93,24538.0,34.3891,34.3891,34.3426,34.3705,24538.0
2022-10-05 10:55:00,36.93,36.93,36.86,36.9,23871.0,34.3705,34.3705,34.3054,34.3426,23871.0
2022-10-05 11:00:00,36.89,36.96,36.87,36.95,33163.0,34.3333,34.3985,34.3147,34.3891,33163.0
2022-10-05 11:05:00,36.94,37.01,36.91,36.99,49956.0,34.3798,34.445,34.3519,34.4264,49956.0
2022-10-05 11:10:00,36.99,36.99,36.95,36.99,25184.0,34.4264,34.4264,34.3891,34.4264,25184.0
2022-10-05 11:15:00,36.99,37.03,36.96,37.03,26486.0,34.4264,34.4636,34.3985,34.4636,26486.0
2022-10-05 11:20:00,37.03,37.04,36.95,37.02,58455.0,34.4636,34.4729,34.3891,34.4543,58455.0
2022-10-05 11:25:00,37.02,37.04,36.97,36.99,29454.0,34.4543,34.4729,34.4078,34.4264,29454.0
2022-10-05 11:30:00,36.99,37.03,36.98,37.02,20952.0,34.4264,34.4636,34.4171,34.4543,20952.0
2022-10-05 11:35:00,37.02,37.06,37.02,37.04,28617.0,34.4543,34.4915,34.4543,34.4729,28617.0
2022-10-05 11:40:00,37.04,37.05,37.02,37.02,21110.0,34.4729,34.4822,34.4543,34.4543,21110.0
2022-10-05 11:45:00,37.02,37.04,36.98,36.98,15050.0,34.4543,34.4729,34.4171,34.4171,15050.0
2022-10-05 11:50:00,36.99,37.04,36.98,37.03,24333.0,34.4264,34.4729,34.4171,34.4636,24333.0
2022-10-05 11:55:00,37.04,37.07,37.03,37.05,33994.0,34.4729,34.5008,34.4636,34.4822,33994.0
2022-10-05 12:00:00,37.05,37.05,36.96,37.0,32690.0,34.4822,34.4822,34.3985,34.4357,32690.0
2022-10-05 12:05:00,37.01,37.15,37.01,37.13,48251.0,34.445,34.5753,34.445,34.5567,48251.0
2022-10-05 12:10:00,37.14,37.19,37.12,37.14,50193.0,34.566,34.6125,34.5474,34.566,50193.0
2022-10-05 12:15:00,37.14,37.2,37.13,37.16,28292.0,34.566,34.6218,34.5567,34.5846,28292.0
2022-10-05 12:20:00,37.16,37.19,37.13,37.18,22161.0,34.5846,34.6125,34.5567,34.6032,22161.0
2022-10-05 12:25:00,37.18,37.19,37.12,37.14,25554.0,34.6032,34.6125,34.5474,34.566,25554.0
2022-10-05 12:30:00,37.14,37.17,37.12,37.15,24530.0,34.566,34.5939,34.5474,34.5753,24530.0
2022-10-05 12:35:00,37.15,37.18,37.15,37.18,22388.0,34.5753,34.6032,34.5753,34.6032,22388.0
2022-10-05 12:40:00,37.18,37.18,37.15,37.18,16184.0,34.6032,34.6032,34.5753,34.6032,16184.0
2022-10-05 12:45:00,37.17,37.24,37.16,37.23,40003.0,34.5939,34.659,34.5846,34.6497,40003.0
2022-10-05 12:50:00,37.23,37.25,37.19,37.2,24447.0,34.6497,34.6684,34.6125,34.6218,24447.0
2022-10-05 12:55:00,37.2,37.2,37.16,37.19,26662.0,34.6218,34.6218,34.5846,34.6125,26662.0
2022-10-05 13:00:00,37.19,37.24,37.18,37.23,22800.0,34.6125,34.659,34.6032,34.6497,22800.0
2022-10-05 13:05:00,37.23,37.29,37.23,37.26,27805.0,34.6497,34.7056,34.6497,34.6777,27805.0
2022-10-05 13:10:00,37.26,37.29,37.25,37.29,34253.0,34.6777,34.7056,34.6684,34.7056,34253.0
2022-10-05 13:15:00,37.29,37.35,37.27,37.35,41583.0,34.7056,34.7614,34.687,34.7614,41583.0
2022-10-05 13:20:00,37.35,37.39,37.33,37.34,22955.0,34.7614,34.7986,34.7428,34.7521,22955.0
2022-10-05 13:25:00,37.33,37.35,37.32,37.35,20199.0,34.7428,34.7614,34.7335,34.7614,20199.0
2022-10-05 13:30:00,37.35,37.39,37.32,37.39,53841.0,34.7614,34.7986,34.7335,34.7986,53841.0
2022-10-05 13:35:00,37.38,37.4,37.35,37.37,59269.0,34.7893,34.808,34.7614,34.78,59269.0
2022-10-05 13:40:00,37.37,37.42,37.35,37.42,22689.0,34.78,34.8266,34.7614,34.8266,22689.0
2022-10-05 13:45:00,37.41,37.46,37.4,37.45,26199.0,34.8173,34.8638,34.808,34.8545,26199.0
2022-10-05 13:50:00,37.44,37.46,37.38,37.39,28905.0,34.8452,34.8638,34.7893,34.7986,28905.0
2022-10-05 13:55:00,37.38,37.4,37.35,37.36,25604.0,34.7893,34.808,34.7614,34.7707,25604.0
2022-10-05 14:00:00,37.36,37.44,37.35,37.44,31958.0,34.7707,34.8452,34.7614,34.8452,31958.0
2022-10-05 14:05:00,37.44,37.46,37.41,37.43,51651.0,34.8452,34.8638,34.8173,34.8359,51651.0
2022-10-05 14:10:00,37.43,37.47,37.42,37.42,35687.0,34.8359,34.8731,34.8266,34.8266,35687.0
2022-10-05 14:15:00,37.43,37.49,37.42,37.49,32308.0,34.8359,34.8917,34.8266,34.8917,32308.0
2022-10-05 14:20:00,37.48,37.5,37.45,37.47,38989.0,34.8824,34.901,34.8545,34.8731,38989.0
2022-10-05 14:25:00,37.47,37.48,37.42,37.47,27111.0,34.8731,34.8824,34.8266,34.8731,27111.0
2022-10-05 14:30:00,37.47,37.49,37.43,37.44,43501.0,34.8731,34.8917,34.8359,34.8452,43501.0
2022-10-05 14:35:00,37.44,37.51,37.43,37.48,44811.0,34.8452,34.9103,34.8359,34.8824,44811.0
2022-10-05 14:40:00,37.48,37.49,37.45,37.48,83927.0,34.8824,34.8917,34.8545,34.8824,83927.0
2022-10-05 14:45:00,37.48,37.5,37.45,37.46,41547.0,34.8824,34.901,34.8545,34.8638,41547.0
2022-10-05 14:50:00,37.46,37.5,37.42,37.44,58767.0,34.8638,34.901,34.8266,34.8452,58767.0
2022-10-05 14:55:00,37.44,37.51,37.44,37.49,69168.0,34.8452,34.9103,34.8452,34.8917,69168.0
2022-10-05 15:00:00,37.49,37.54,37.48,37.52,59719.0,34.8917,34.9383,34.8824,34.9196,59719.0
2022-10-05 15:05:00,37.52,37.53,37.45,37.5,60991.0,34.9196,34.9289,34.8545,34.901,60991.0
2022-10-05 15:10:00,37.5,37.6,37.47,37.59,100844.0,34.901,34.9941,34.8731,34.9848,100844.0
2022-10-05 15:15:00,37.59,37.65,37.58,37.63,79163.0,34.9848,35.0406,34.9755,35.022,79163.0
2022-10-05 15:20:00,37.63,37.66,37.61,37.64,104912.0,35.022,35.0499,35.0034,35.0313,104912.0
2022-10-05 15:25:00,37.65,37.69,37.64,37.65,124787.0,35.0406,35.0779,35.0313,35.0406,124787.0
2022-10-05 15:30:00,37.64,37.69,37.63,37.65,98703.0,35.0313,35.0779,35.022,35.0406,98703.0
2022-10-05 15:35:00,37.65,37.65,37.56,37.57,101788.0,35.0406,35.0406,34.9569,34.9662,101788.0
2022-10-05 15:40:00,37.56,37.56,37.52,37.56,67274.0,34.9569,34.9569,34.9196,34.9569,67274.0
2022-10-05 15:45:00,37.55,37.56,37.49,37.52,153939.0,34.9476,34.9569,34.8917,34.9196,153939.0
2022-10-05 15:50:00,37.51,37.52,37.41,37.43,192590.0,34.9103,34.9196,34.8173,34.8359,192590.0
2022-10-05 15:55:00,37.43,37.48,37.38,37.44,520594.0,34.8359,34.8824,34.7893,34.8452,520594.0
2022-10-06 09:30:00,37.2,37.42,37.2,37.27,96562.0,34.6218,34.8266,34.6218,34.687,96562.0
2022-10-06 09:35:00,37.26,37.34,37.18,37.3,48874.0,34.6777,34.7521,34.6032,34.7149,48874.0
2022-10-06 09:40:00,37.31,37.41,37.29,37.37,44174.0,34.7242,34.8173,34.7056,34.78,44174.0
2022-10-06 09:45:00,37.37,37.53,37.36,37.52,44181.0,34.78,34.9289,34.7707,34.9196,44181.0
2022-10-06 09:50:00,37.52,37.53,37.41,37.45,44835.0,34.9196,34.9289,34.8173,34.8545,44835.0
2022-10-06 09:55:00,37.45,37.47,37.35,37.36,42870.0,34.8545,34.8731,34.7614,34.7707,42870.0
2022-10-06 10:00:00,37.35,37.35,37.23,37.25,43504.0,34.7614,34.7614,34.6497,34.6684,43504.0
2022-10-06 10:05:00,37.25,37.29,37.21,37.25,37913.0,34.6684,34.7056,34.6311,34.6684,37913.0
2022-10-06 10:10:00,37.26,37.26,37.19,37.23,38283.0,34.6777,34.6777,34.6125,34.6497,38283.0
2022-10-06 10:15:00,37.23,37.3,37.22,37.25,36332.0,34.6497,34.7149,34.6404,34.6684,36332.0
2022-10-06 10:20:00,37.26,37.29,37.22,37.25,37975.0,34.6777,34.7056,34.6404,34.6684,37975.0
2022-10-06 10:25:00,37.25,37.25,37.14,37.15,102273.0,34.6684,34.6684,34.566,34.5753,102273.0
2022-10-06 10:30:00,37.16,37.2,37.07,37.08,40548.0,34.5846,34.6218,34.5008,34.5101,40548.0
2022-10-06 10:35:00,37.07,37.15,37.06,37.13,67219.0,34.5008,34.5753,34.4915,34.5567,67219.0
2022-10-06 10:40:00,37.13,37.21,37.1,37.18,59378.0,34.5567,34.6311,34.5287,34.6032,59378.0
2022-10-06 10:45:00,37.17,37.28,37.15,37.27,30788.0,34.5939,34.6963,34.5753,34.687,30788.0
2022-10-06 10:50:00,37.26,37.26,37.21,37.23,32308.0,34.6777,34.6777,34.6311,34.6497,32308.0
2022-10-06 10:55:00,37.23,37.3,37.22,37.3,30973.0,34.6497,34.7149,34.6404,34.7149,30973.0
2022-10-06 11:00:00,37.3,37.33,37.2,37.22,42450.0,34.7149,34.7428,34.6218,34.6404,42450.0
2022-10-06 11:05:00,37.22,37.3,37.22,37.24,25756.0,34.6404,34.7149,34.6404,34.659,25756.0
2022-10-06 11:10:00,37.25,37.26,37.21,37.22,28813.0,34.6684,34.6777,34.6311,34.6404,28813.0
2022-10-06 11:15:00,37.22,37.35,37.22,37.33,36934.0,34.6404,34.7614,34.6404,34.7428,36934.0
2022-10-06 11:20:00,37.33,37.34,37.28,37.34,65135.0,34.7428,34.7521,34.6963,34.7521,65135.0
2022-10-06 11:25:00,37.34,37.34,37.3,37.32,30228.0,34.7521,34.7521,34.7149,34.7335,30228.0
2022-10-06 11:30:00,37.32,37.32,37.26,37.27,26813.0,34.7335,34.7335,34.6777,34.687,26813.0
2022-10-06 11:35:00,37.27,37.3,37.23,37.25,76934.0,34.687,34.7149,34.6497,34.6684,76934.0
2022-10-06 11:40:00,37.25,37.3,37.25,37.27,80534.0,34.6684,34.7149,34.6684,34.687,80534.0
2022-10-06 11:45:00,37.27,37.29,37.22,37.27,47943.0,34.687,34.7056,34.6404,34.687,47943.0
2022-10-06 11:50:00,37.27,37.36,37.27,37.32,33193.0,34.687,34.7707,34.687,34.7335,33193.0
2022-10-06 11:55:00,37.33,37.36,37.2,37.22,45346.0,34.7428,34.7707,34.6218,34.6404,45346.0
2022-10-06 12:00:00,37.21,37.24,37.19,37.22,28240.0,34.6311,34.659,34.6125,34.6404,28240.0
2022-10-06 12:05:00,37.22,37.25,37.22,37.23,44223.0,34.6404,34.6684,34.6404,34.6497,44223.0
2022-10-06 12:10:00,37.24,37.27,37.23,37.23,33864.0,34.659,34.687,34.6497,34.6497,33864.0
2022-10-06 12:15:00,37.24,37.26,37.2,37.25,38679.0,34.659,34.6777,34.6218,34.6684,38679.0
2022-10-06 12:20:00,37.25,37.32,37.24,37.32,30128.0,34.6684,34.7335,34.659,34.7335,30128.0
2022-10-06 12:25:00,37.34,37.37,37.33,37.37,42997.0,34.7521,34.78,34.7428,34.78,42997.0
2022-10-06 12:30:00,37.38,37.38,37.32,37.36,23412.0,34.7893,34.7893,34.7335,34.7707,23412.0
2022-10-06 12:35:00,37.36,37.39,37.35,37.38,21565.0,34.7707,34.7986,34.7614,34.7893,21565.0
2022-10-06 12:40:00,37.39,37.39,37.33,37.37,25139.0,34.7986,34.7986,34.7428,34.78,25139.0
2022-10-06 12:45:00,37.36,37.38,37.34,37.38,37852.0,34.7707,34.7893,34.7521,34.7893,37852.0
2022-10-06 12:50:00,37.38,37.42,37.35,37.36,25145.0,34.7893,34.8266,34.7614,34.7707,25145.0
2022-10-06 12:55:00,37.35,37.37,37.33,37.35,22513.0,34.7614,34.78,34.7428,34.7614,22513.0
2022-10-06 13:00:00,37.34,37.37,37.28,37.3,33367.0,34.7521,34.78,34.6963,34.7149,33367.0
2022-10-06 13:05:00,37.3,37.31,37.25,37.26,22347.0,34.7149,34.7242,34.6684,34.6777,22347.0
2022-10-06 13:10:00,37.25,37.34,37.25,37.34,21578.0,34.6684,34.7521,34.6684,34.7521,21578.0
2022-10-06 13:15:00,37.33,37.37,37.29,37.32,26619.0,34.7428,34.78,34.7056,34.7335,26619.0
2022-10-06 13:20:00,37.32,37.35,37.31,37.33,37431.0,34.7335,34.7614,34.7242,34.7428,37431.0
2022-10-06 13:25:00,37.34,37.34,37.27,37.31,20704.0,34.7521,34.7521,34.687,34.7242,20704.0
2022-10-06 13:30:00,37.3,37.31,37.25,37.28,25948.0,34.7149,34.7242,34.6684,34.6963,25948.0
2022-10-06 13:35:00,37.28,37.29,37.23,37.23,16489.0,34.6963,34.7056,34.6497,34.6497,16489.0
2022-10-06 13:40:00,37.23,37.28,37.23,37.27,20504.0,34.6497,34.6963,34.6497,34.687,20504.0
2022-10-06 13:45:00,37.27,37.3,37.27,37.3,20709.0,34.687,34.7149,34.687,34.7149,20709.0
2022-10-06 13:50:00,37.3,37.32,37.28,37.3,20859.0,34.7149,34.7335,34.6963,34.7149,20859.0
2022-10-06 13:55:00,37.3,37.31,37.27,37.29,22547.0,34.7149,34.7242,34.687,34.7056,22547.0
2022-10-06 14:00:00,37.28,37.28,37.23,37.24,28925.0,34.6963,34.6963,34.6497,34.659,28925.0
2022-10-06 14:05:00,37.24,37.25,37.19,37.2,22691.0,34.659,34.6684,34.6125,34.6218,22691.0
2022-10-06 14:10:00,37.2,37.24,37.19,37.22,25844.0,34.6218,34.659,34.6125,34.6404,25844.0
2022-10-06 14:15:00,37.21,37.21,37.14,37.14,17102.0,34.6311,34.6311,34.566,34.566,17102.0
2022-10-06 14:20:00,37.14,37.2,37.14,37.16,32166.0,34.566,34.6218,34.566,34.5846,32166.0
2022-10-06 14:25:00,37.16,37.18,37.15,37.16,14582.0,34.5846,34.6032,34.5753,34.5846,14582.0
2022-10-06 14:30:00,37.17,37.2,37.12,37.13,43228.0,34.5939,34.6218,34.5474,34.5567,43228.0
2022-10-06 14:35:00,37.13,37.19,37.13,37.16,15581.0,34.5567,34.6125,34.5567,34.5846,15581.0
2022-10-06 14:40:00,37.16,37.18,37.13,37.14,27855.0,34.5846,34.6032,34.5567,34.566,27855.0
2022-10-06 14:45:00,37.13,37.13,37.06,37.08,29280.0,34.5567,34.5567,34.4915,34.5101,29280.0
2022-10-06 14:50:00,37.08,37.08,37.02,37.07,105109.0,34.5101,34.5101,34.4543,34.5008,105109.0
2022-10-06 14:55:00,37.06,37.1,37.05,37.07,33105.0,34.4915,34.5287,34.4822,34.5008,33105.0
2022-10-06 15:00:00,37.07,37.08,37.01,37.07,34336.0,34.5008,34.5101,34.445,34.5008,34336.0
2022-10-06 15:05:00,37.06,37.07,37.04,37.05,20168.0,34.4915,34.5008,34.4729,34.4822,20168.0
2022-10-06 15:10:00,37.05,37.07,37.0,37.07,48814.0,34.4822,34.5008,34.4357,34.5008,48814.0
2022-10-06 15:15:00,37.07,37.1,37.05,37.09,59882.0,34.5008,34.5287,34.4822,34.5194,59882.0
2022-10-06 15:20:00,37.09,37.21,37.08,37.15,65136.0,34.5194,34.6311,34.5101,34.5753,65136.0
2022-10-06 15:25:00,37.17,37.22,37.15,37.22,36252.0,34.5939,34.6404,34.5753,34.6404,36252.0
2022-10-06 15:30:00,37.23,37.24,37.15,37.16,48553.0,34.6497,34.659,34.5753,34.5846,48553.0
2022-10-06 15:35:00,37.16,37.17,37.11,37.12,51758.0,34.5846,34.5939,34.5381,34.5474,51758.0
2022-10-06 15:40:00,37.12,37.15,37.08,37.13,54075.0,34.5474,34.5753,34.5101,34.5567,54075.0
2022-10-06 15:45:00,37.13,37.18,37.1,37.18,93620.0,34.5567,34.6032,34.5287,34.6032,93620.0
2022-10-06 15:50:00,37.18,37.2,37.13,37.19,238633.0,34.6032,34.6218,34.5567,34.6125,238633.0
2022-10-06 15:55:00,37.19,37.21,37.11,37.14,526812.0,34.6125,34.6311,34.5381,34.566,526812.0
2022-10-07 09:30:00,37.2,37.2,36.92,37.02,84258.0,34.6218,34.6218,34.3612,34.4543,84258.0
2022-10-07 09:35:00,37.0,37.0,36.81,36.82,45423.0,34.4357,34.4357,34.2588,34.2682,45423.0
2022-10-07 09:40:00,36.82,36.87,36.67,36.67,89112.0,34.2682,34.3147,34.1285,34.1285,89112.0
2022-10-07 09:45:00,36.67,36.76,36.65,36.74,93832.0,34.1285,34.2123,34.1099,34.1937,93832.0
2022-10-07 09:50:00,36.74,36.85,36.71,36.72,94939.0,34.1937,34.2961,34.1658,34.1751,94939.0
2022-10-07 09:55:00,36.71,36.78,36.67,36.78,35090.0,34.1658,34.2309,34.1285,34.2309,35090.0
2022-10-07 10:00:00,36.77,36.77,36.7,36.76,40755.0,34.2216,34.2216,34.1565,34.2123,40755.0
2022-10-07 10:05:00,36.75,36.81,36.73,36.79,50349.0,34.203,34.2588,34.1844,34.2402,50349.0
2022-10-07 10:10:00,36.79,36.84,36.76,36.8,48405.0,34.2402,34.2868,34.2123,34.2495,48405.0
2022-10-07 10:15:00,36.8,36.86,36.8,36.83,32598.0,34.2495,34.3054,34.2495,34.2775,32598.0
2022-10-07 10:20:00,36.84,36.91,36.83,36.9,31588.0,34.2868,34.3519,34.2775,34.3426,31588.0
2022-10-07 10:25:00,36.91,36.95,36.89,36.89,33417.0,34.3519,34.3891,34.3333,34.3333,33417.0
2022-10-07 10:30:00,36.89,36.91,36.85,36.86,60619.0,34.3333,34.3519,34.2961,34.3054,60619.0
2022-10-07 10:35:00,36.86,36.87,36.82,36.84,40504.0,34.3054,34.3147,34.2682,34.2868,40504.0
2022-10-07 10:40:00,36.84,36.91,36.83,36.88,149739.0,34.2868,34.3519,34.2775,34.324,149739.0
2022-10-07 10:45:00,36.88,36.93,36.88,36.9,59464.0,34.324,34.3705,34.324,34.3426,59464.0
2022-10-07 10:50:00,36.9,36.9,36.81,36.86,44512.0,34.3426,34.3426,34.2588,34.3054,44512.0
2022-10-07 10:55:00,36.87,36.9,36.81,36.82,27170.0,34.3147,34.3426,34.2588,34.2682,27170.0
2022-10-07 11:00:00,36.83,36.9,36.81,36.9,23085.0,34.2775,34.3426,34.2588,34.3426,23085.0
2022-10-07 11:05:00,36.9,36.9,36.82,36.88,28159.0,34.3426,34.3426,34.2682,34.324,28159.0
2022-10-07 11:10:00,36.87,36.91,36.87,36.9,23282.0,34.3147,34.3519,34.3147,34.3426,23282.0
2022-10-07 11:15:00,36.9,36.9,36.82,36.82,60880.0,34.3426,34.3426,34.2682,34.2682,60880.0
2022-10-07 11:20:00,36.81,36.84,36.77,36.82,15605.0,34.2588,34.2868,34.2216,34.2682,15605.0
2022-10-07 11:25:00,36.82,36.85,36.78,36.82,61387.0,34.2682,34.2961,34.2309,34.2682,61387.0
2022-10-07 11:30:00,36.84,36.86,36.78,36.8,31164.0,34.2868,34.3054,34.2309,34.2495,31164.0
2022-10-07 11:35:00,36.8,36.82,36.74,36.79,75360.0,34.2495,34.2682,34.1937,34.2402,75360.0
2022-10-07 11:40:00,36.78,36.81,36.74,36.76,35345.0,34.2309,34.2588,34.1937,34.2123,35345.0
2022-10-07 11:45:00,36.76,36.8,36.75,36.76,60501.0,34.2123,34.2495,34.203,34.2123,60501.0
2022-10-07 11:50:00,36.76,36.8,36.74,36.76,34762.0,34.2123,34.2495,34.1937,34.2123,34762.0
2022-10-07 11:55:00,36.75,36.78,36.73,36.78,45570.0,34.203,34.2309,34.1844,34.2309,45570.0
2022-10-07 12:00:00,36.78,36.78,36.72,36.77,45924.0,34.2309,34.2309,34.1751,34.2216,45924.0
2022-10-07 12:05:00,36.78,36.8,36.75,36.8,63246.0,34.2309,34.2495,34.203,34.2495,63246.0
2022-10-07 12:10:00,36.79,36.82,36.74,36.74,22526.0,34.2402,34.2682,34.1937,34.1937,22526.0
2022-10-07 12:15:00,36.73,36.78,36.73,36.74,39762.0,34.1844,34.2309,34.1844,34.1937,39762.0
2022-10-07 12:20:00,36.73,36.75,36.69,36.7,27441.0,34.1844,34.203,34.1472,34.1565,27441.0
2022-10-07 12:25:00,36.7,36.74,36.7,36.72,34866.0,34.1565,34.1937,34.1565,34.1751,34866.0
2022-10-07 12:30:00,36.72,36.75,36.7,36.74,33920.0,34.1751,34.203,34.1565,34.1937,33920.0
2022-10-07 12:35:00,36.74,36.8,36.73,36.79,34846.0,34.1937,34.2495,34.1844,34.2402,34846.0
2022-10-07 12:40:00,36.8,36.8,36.76,36.76,17244.0,34.2495,34.2495,34.2123,34.2123,17244.0
2022-10-07 12:45:00,36.76,36.78,36.75,36.77,15841.0,34.2123,34.2309,34.203,34.2216,15841.0
2022-10-07 12:50:00,36.77,36.78,36.72,36.73,28796.0,34.2216,34.2309,34.1751,34.1844,28796.0
2022-10-07 12:55:00,36.73,36.74,36.7,36.73,24917.0,34.1844,34.1937,34.1565,34.1844,24917.0
2022-10-07 13:00:00,36.73,36.74,36.7,36.73,22546.0,34.1844,34.1937,34.1565,34.1844,22546.0
2022-10-07 13:05:00,36.73,36.75,36.71,36.74,19200.0,34.1844,34.203,34.1658,34.1937,19200.0
2022-10-07 13:10:00,36.75,36.8,36.74,36.8,27624.0,34.203,34.2495,34.1937,34.2495,27624.0
2022-10-07 13:15:00,36.8,36.85,36.79,36.85,17123.0,34.2495,34.2961,34.2402,34.2961,17123.0
2022-10-07 13:20:00,36.84,36.85,36.81,36.83,34348.0,34.2868,34.2961,34.2588,34.2775,34348.0
2022-10-07 13:25:00,36.82,36.86,36.81,36.85,21123.0,34.2682,34.3054,34.2588,34.2961,21123.0
2022-10-07 13:30:00,36.85,36.86,36.81,36.83,33031.0,34.2961,34.3054,34.2588,34.2775,33031.0
2022-10-07 13:35:00,36.82,36.85,36.81,36.84,12284.0,34.2682,34.2961,34.2588,34.2868,12284.0
2022-10-07 13:40:00,36.84,36.89,36.83,36.87,26301.0,34.2868,34.3333,34.2775,34.3147,26301.0
2022-10-07 13:45:00,36.88,36.89,36.83,36.83,27033.0,34.324,34.3333,34.2775,34.2775,27033.0
2022-10-07 13:50:00,36.83,36.85,36.79,36.8,42991.0,34.2775,34.2961,34.2402,34.2495,42991.0
2022-10-07 13:55:00,36.8,36.83,36.78,36.83,54432.0,34.2495,34.2775,34.2309,34.2775,54432.0
2022-10-07 14:00:00,36.82,36.88,36.82,36.84,48231.0,34.2682,34.324,34.2682,34.2868,48231.0
2022-10-07 14:05:00,36.84,36.86,36.83,36.85,31332.0,34.2868,34.3054,34.2775,34.2961,31332.0
2022-10-07 14:10:00,36.84,36.84,36.8,36.82,26549.0,34.2868,34.2868,34.2495,34.2682,26549.0
2022-10-07 14:15:00,36.82,36.85,36.77,36.77,82822.0,34.2682,34.2961,34.2216,34.2216,82822.0
2022-10-07 14:20:00,36.77,36.79,36.72,36.72,33823.0,34.2216,34.2402,34.1751,34.1751,33823.0
2022-10-07 14:25:00,36.73,36.74,36.67,36.69,20387.0,34.1844,34.1937,34.1285,34.1472,20387.0
2022-10-07 14:30:00,36.68,36.69,36.59,36.63,208187.0,34.1379,34.1472,34.0541,34.0913,208187.0
2022-10-07 14:35:00,36.63,36.66,36.6,36.6,43141.0,34.0913,34.1192,34.0634,34.0634,43141.0
2022-10-07 14:40:00,36.61,36.62,36.56,36.58,23347.0,34.0727,34.082,34.0262,34.0448,23347.0
2022-10-07 14:45:00,36.57,36.59,36.53,36.57,23661.0,34.0355,34.0541,33.9983,34.0355,23661.0
2022-10-07 14:50:00,36.57,36.6,36.55,36.6,32209.0,34.0355,34.0634,34.0169,34.0634,32209.0
2022-10-07 14:55:00,36.6,36.62,36.59,36.61,26332.0,34.0634,34.082,34.0541,34.0727,26332.0
2022-10-07 15:00:00,36.6,36.64,36.59,36.64,123896.0,34.0634,34.1006,34.0541,34.1006,123896.0
2022-10-07 15:05:00,36.64,36.65,36.54,36.54,57808.0,34.1006,34.1099,34.0076,34.0076,57808.0
2022-10-07 15:10:00,36.54,36.56,36.49,36.51,103147.0,34.0076,34.0262,33.961,33.9796,103147.0
2022-10-07 15:15:00,36.51,36.52,36.48,36.5,40127.0,33.9796,33.9889,33.9517,33.9703,40127.0
2022-10-07 15:20:00,36.5,36.51,36.47,36.51,54954.0,33.9703,33.9796,33.9424,33.9796,54954.0
2022-10-07 15:25:00,36.51,36.51,36.45,36.48,60044.0,33.9796,33.9796,33.9238,33.9517,60044.0
2022-10-07 15:30:00,36.47,36.51,36.45,36.51,98497.0,33.9424,33.9796,33.9238,33.9796,98497.0
2022-10-07 15:35:00,36.5,36.57,36.48,36.57,72717.0,33.9703,34.0355,33.9517,34.0355,72717.0
2022-10-07 15:40:00,36.57,36.61,36.54,36.54,158367.0,34.0355,34.0727,34.0076,34.0076,158367.0
2022-10-07 15:45:00,36.54,36.58,36.51,36.52,167495.0,34.0076,34.0448,33.9796,33.9889,167495.0
2022-10-07 15:50:00,36.52,36.59,36.46,36.5,369022.0,33.9889,34.0541,33.9331,33.9703,369022.0
2022-10-07 15:55:00,36.5,36.52,36.47,36.49,766300.0,33.9703,33.9889,33.9424,33.961,766300.0
2022-10-10 09:30:00,36.43,36.65,36.31,36.57,140704.0,33.9052,34.1099,33.7935,34.0355,140704.0
2022-10-10 09:35:00,36.58,36.67,36.57,36.66,56200.0,34.0448,34.1285,34.0355,34.1192,56200.0
2022-10-10 09:40:00,36.66,36.81,36.65,36.8,68012.0,34.1192,34.2588,34.1099,34.2495,68012.0
2022-10-10 09:45:00,36.81,36.9,36.76,36.78,86777.0,34.2588,34.3426,34.2123,34.2309,86777.0
2022-10-10 09:50:00,36.77,36.81,36.7,36.73,60453.0,34.2216,34.2588,34.1565,34.1844,60453.0
2022-10-10 09:55:00,36.74,36.78,36.74,36.76,43323.0,34.1937,34.2309,34.1937,34.2123,43323.0
2022-10-10 10:00:00,36.76,36.78,36.69,36.71,58787.0,34.2123,34.2309,34.1472,34.1658,58787.0
2022-10-10 10:05:00,36.7,36.72,36.63,36.66,57842.0,34.1565,34.1751,34.0913,34.1192,57842.0
2022-10-10 10:10:00,36.66,36.73,36.66,36.68,36279.0,34.1192,34.1844,34.1192,34.1379,36279.0
2022-10-10 10:15:00,36.68,36.76,36.68,36.76,48152.0,34.1379,34.2123,34.1379,34.2123,48152.0
2022-10-10 10:20:00,36.76,36.8,36.74,36.77,64592.0,34.2123,34.2495,34.1937,34.2216,64592.0
2022-10-10 10:25:00,36.77,36.86,36.76,36.86,101956.0,34.2216,34.3054,34.2123,34.3054,101956.0
2022-10-10 10:30:00,36.85,36.89,36.8,36.82,81463.0,34.2961,34.3333,34.2495,34.2682,81463.0
2022-10-10 10:35:00,36.82,36.85,36.74,36.79,38616.0,34.2682,34.2961,34.1937,34.2402,38616.0
2022-10-10 10:40:00,36.8,36.85,36.78,36.84,34870.0,34.2495,34.2961,34.2309,34.2868,34870.0
2022-10-10 10:45:00,36.84,36.92,36.84,36.88,63940.0,34.2868,34.3612,34.2868,34.324,63940.0
2022-10-10 10:50:00,36.87,36.87,36.78,36.83,65423.0,34.3147,34.3147,34.2309,34.2775,65423.0
2022-10-10 10:55:00,36.83,36.87,36.82,36.82,53465.0,34.2775,34.3147,34.2682,34.2682,53465.0
2022-10-10 11:00:00,36.81,36.83,36.75,36.77,61718.0,34.2588,34.2775,34.203,34.2216,61718.0
2022-10-10 11:05:00,36.77,36.8,36.74,36.74,15467.0,34.2216,34.2495,34.1937,34.1937,15467.0
2022-10-10 11:10:00,36.73,36.8,36.73,36.76,27300.0,34.1844,34.2495,34.1844,34.2123,27300.0
2022-10-10 11:15:00,36.76,36.8,36.73,36.73,24909.0,34.2123,34.2495,34.1844,34.1844,24909.0
2022-10-10 11:20:00,36.73,36.81,36.73,36.81,24338.0,34.1844,34.2588,34.1844,34.2588,24338.0
2022-10-10 11:25:00,36.81,36.81,36.77,36.77,18477.0,34.2588,34.2588,34.2216,34.2216,18477.0
2022-10-10 11:30:00,36.78,36.81,36.75,36.78,24502.0,34.2309,34.2588,34.203,34.2309,24502.0
2022-10-10 11:35:00,36.78,36.8,36.74,36.75,24315.0,34.2309,34.2495,34.1937,34.203,24315.0
2022-10-10 11:40:00,36.76,36.78,36.73,36.77,23113.0,34.2123,34.2309,34.1844,34.2216,23113.0
2022-10-10 11:45:00,36.77,36.81,36.76,36.79,29464.0,34.2216,34.2588,34.2123,34.2402,29464.0
2022-10-10 11:50:00,36.8,36.84,36.79,36.83,63012.0,34.2495,34.2868,34.2402,34.2775,63012.0
2022-10-10 11:55:00,36.83,36.84,36.79,36.82,56035.0,34.2775,34.2868,34.2402,34.2682,56035.0
2022-10-10 12:00:00,36.81,36.83,36.79,36.82,55745.0,34.2588,34.2775,34.2402,34.2682,55745.0
2022-10-10 12:05:00,36.82,36.83,36.77,36.78,15429.0,34.2682,34.2775,34.2216,34.2309,15429.0
2022-10-10 12:10:00,36.77,36.8,36.76,36.78,11794.0,34.2216,34.2495,34.2123,34.2309,11794.0
2022-10-10 12:15:00,36.79,36.83,36.78,36.79,33181.0,34.2402,34.2775,34.2309,34.2402,33181.0
2022-10-10 12:20:00,36.8,36.8,36.75,36.77,18009.0,34.2495,34.2495,34.203,34.2216,18009.0
2022-10-10 12:25:00,36.77,36.8,36.72,36.75,25434.0,34.2216,34.2495,34.1751,34.203,25434.0
2022-10-10 12:30:00,36.74,36.77,36.71,36.73,103754.0,34.1937,34.2216,34.1658,34.1844,103754.0
2022-10-10 12:35:00,36.73,36.75,36.7,36.73,131836.0,34.1844,34.203,34.1565,34.1844,131836.0
2022-10-10 12:40:00,36.73,36.76,36.7,36.73,83645.0,34.1844,34.2123,34.1565,34.1844,83645.0
2022-10-10 12:45:00,36.73,36.77,36.71,36.73,29030.0,34.1844,34.2216,34.1658,34.1844,29030.0
2022-10-10 12:50:00,36.73,36.73,36.64,36.66,36244.0,34.1844,34.1844,34.1006,34.1192,36244.0
2022-10-10 12:55:00,36.66,36.67,36.63,36.65,33384.0,34.1192,34.1285,34.0913,34.1099,33384.0
2022-10-10 13:00:00,36.65,36.66,36.61,36.65,13555.0,34.1099,34.1192,34.0727,34.1099,13555.0
2022-10-10 13:05:00,36.65,36.66,36.63,36.65,25046.0,34.1099,34.1192,34.0913,34.1099,25046.0
2022-10-10 13:10:00,36.64,36.68,36.61,36.65,131902.0,34.1006,34.1379,34.0727,34.1099,131902.0
2022-10-10 13:15:00,36.65,36.65,36.56,36.59,140305.0,34.1099,34.1099,34.0262,34.0541,140305.0
2022-10-10 13:20:00,36.59,36.66,36.59,36.64,44977.0,34.0541,34.1192,34.0541,34.1006,44977.0
2022-10-10 13:25:00,36.64,36.67,36.63,36.67,23287.0,34.1006,34.1285,34.0913,34.1285,23287.0
2022-10-10 13:30:00,36.66,36.74,36.66,36.72,25565.0,34.1192,34.1937,34.1192,34.1751,25565.0
2022-10-10 13:35:00,36.73,36.75,36.71,36.72,29266.0,34.1844,34.203,34.1658,34.1751,29266.0
2022-10-10 13:40:00,36.72,36.74,36.71,36.73,11602.0,34.1751,34.1937,34.1658,34.1844,11602.0
2022-10-10 13:45:00,36.73,36.88,36.72,36.84,86226.0,34.1844,34.324,34.1751,34.2868,86226.0
2022-10-10 13:50:00,36.84,36.9,36.83,36.89,80816.0,34.2868,34.3426,34.2775,34.3333,80816.0
2022-10-10 13:55:00,36.89,36.89,36.82,36.82,74788.0,34.3333,34.3333,34.2682,34.2682,74788.0
2022-10-10 14:00:00,36.82,36.83,36.78,36.8,183373.0,34.2682,34.2775,34.2309,34.2495,183373.0
2022-10-10 14:05:00,36.8,36.81,36.75,36.81,45987.0,34.2495,34.2588,34.203,34.2588,45987.0
2022-10-10 14:10:00,36.81,36.85,36.81,36.84,32687.0,34.2588,34.2961,34.2588,34.2868,32687.0
2022-10-10 14:15:00,36.84,36.85,36.82,36.84,14591.0,34.2868,34.2961,34.2682,34.2868,14591.0
2022-10-10 14:20:00,36.84,36.86,36.8,36.84,31505.0,34.2868,34.3054,34.2495,34.2868,31505.0
2022-10-10 14:25:00,36.84,36.88,36.84,36.88,25229.0,34.2868,34.324,34.2868,34.324,25229.0
2022-10-10 14:30:00,36.87,36.96,36.86,36.95,33034.0,34.3147,34.3985,34.3054,34.3891,33034.0
2022-10-10 14:35:00,36.95,37.0,36.95,36.99,18891.0,34.3891,34.4357,34.3891,34.4264,18891.0
2022-10-10 14:40:00,37.0,37.01,36.96,36.98,30468.0,34.4357,34.445,34.3985,34.4171,30468.0
2022-10-10 14:45:00,36.98,36.98,36.94,36.95,21454.0,34.4171,34.4171,34.3798,34.3891,21454.0
2022-10-10 14:50:00,36.95,36.99,36.94,36.98,19438.0,34.3891,34.4264,34.3798,34.4171,19438.0
2022-10-10 14:55:00,36.99,36.99,36.92,36.95,21824.0,34.4264,34.4264,34.3612,34.3891,21824.0
2022-10-10 15:00:00,36.96,36.99,36.91,36.95,33218.0,34.3985,34.4264,34.3519,34.3891,33218.0
2022-10-10 15:05:00,36.94,36.98,36.92,36.98,31955.0,34.3798,34.4171,34.3612,34.4171,31955.0
2022-10-10 15:10:00,36.98,36.99,36.94,36.99,41231.0,34.4171,34.4264,34.3798,34.4264,41231.0
2022-10-10 15:15:00,36.99,37.05,36.97,37.05,55630.0,34.4264,34.4822,34.4078,34.4822,55630.0
2022-10-10 15:20:00,37.05,37.07,37.02,37.03,41700.0,34.4822,34.5008,34.4543,34.4636,41700.0
2022-10-10 15:25:00,37.03,37.03,36.94,36.96,25508.0,34.4636,34.4636,34.3798,34.3985,25508.0
2022-10-10 15:30:00,36.96,37.02,36.94,37.02,33726.0,34.3985,34.4543,34.3798,34.4543,33726.0
2022-10-10 15:35:00,37.02,37.04,36.97,37.02,49363.0,34.4543,34.4729,34.4078,34.4543,49363.0
2022-10-10 15:40:00,37.02,37.04,36.98,37.0,76250.0,34.4543,34.4729,34.4171,34.4357,76250.0
2022-10-10 15:45:00,37.0,37.06,36.99,37.04,76516.0,34.4357,34.4915,34.4264,34.4729,76516.0
2022-10-10 15:50:00,37.04,37.07,36.99,37.02,219110.0,34.4729,34.5008,34.4264,34.4543,219110.0
2022-10-10 15:55:00,37.02,37.02,36.93,36.97,382765.0,34.4543,34.4543,34.3705,34.4078,382765.0
2022-10-11 09:30:00,37.07,37.41,37.06,37.34,160433.0,34.5008,34.8173,34.4915,34.7521,160433.0
2022-10-11 09:35:00,37.33,37.67,37.3,37.62,128988.0,34.7428,35.0592,34.7149,35.0127,128988.0
2022-10-11 09:40:00,37.63,37.73,37.6,37.61,85585.0,35.022,35.1151,34.9941,35.0034,85585.0
2022-10-11 09:45:00,37.6,37.62,37.46,37.49,84374.0,34.9941,35.0127,34.8638,34.8917,84374.0
2022-10-11 09:50:00,37.48,37.51,37.4,37.43,37841.0,34.8824,34.9103,34.808,34.8359,37841.0
2022-10-11 09:55:00,37.42,37.53,37.41,37.53,72152.0,34.8266,34.9289,34.8173,34.9289,72152.0
2022-10-11 10:00:00,37.52,37.63,37.5,37.63,80700.0,34.9196,35.022,34.901,35.022,80700.0
2022-10-11 10:05:00,37.63,37.67,37.61,37.67,53296.0,35.022,35.0592,35.0034,35.0592,53296.0
2022-10-11 10:10:00,37.67,37.71,37.63,37.7,49805.0,35.0592,35.0965,35.022,35.0872,49805.0
2022-10-11 10:15:00,37.7,37.76,37.69,37.75,35115.0,35.0872,35.143,35.0779,35.1337,35115.0
2022-10-11 10:20:00,37.75,37.77,37.7,37.73,71655.0,35.1337,35.1523,35.0872,35.1151,71655.0
2022-10-11 10:25:00,37.73,37.76,37.68,37.71,59588.0,35.1151,35.143,35.0686,35.0965,59588.0
2022-10-11 10:30:00,37.71,37.79,37.7,37.77,50104.0,35.0965,35.1709,35.0872,35.1523,50104.0
2022-10-11 10:35:00,37.77,37.87,37.76,37.85,53466.0,35.1523,35.2454,35.143,35.2268,53466.0
2022-10-11 10:40:00,37.85,37.94,37.84,37.94,44271.0,35.2268,35.3105,35.2175,35.3105,44271.0
2022-10-11 10:45:00,37.95,37.99,37.91,37.98,68372.0,35.3198,35.3571,35.2826,35.3478,68372.0
2022-10-11 10:50:00,37.98,38.0,37.98,37.99,95690.0,35.3478,35.3664,35.3478,35.3571,95690.0
2022-10-11 10:55:00,38.0,38.01,37.94,37.98,234265.0,35.3664,35.3757,35.3105,35.3478,234265.0
2022-10-11 11:00:00,37.98,38.01,37.95,38.01,145221.0,35.3478,35.3757,35.3198,35.3757,145221.0
2022-10-11 11:05:00,38.01,38.01,37.95,37.97,94746.0,35.3757,35.3757,35.3198,35.3385,94746.0
2022-10-11 11:10:00,37.97,37.97,37.86,37.92,103837.0,35.3385,35.3385,35.2361,35.2919,103837.0
2022-10-11 11:15:00,37.91,38.0,37.91,37.94,32765.0,35.2826,35.3664,35.2826,35.3105,32765.0
2022-10-11 11:20:00,37.94,37.97,37.9,37.97,34216.0,35.3105,35.3385,35.2733,35.3385,34216.0
2022-10-11 11:25:00,37.96,38.01,37.95,37.97,69817.0,35.3291,35.3757,35.3198,35.3385,69817.0
2022-10-11 11:30:00,37.96,38.0,37.91,37.94,52947.0,35.3291,35.3664,35.2826,35.3105,52947.0
2022-10-11 11:35:00,37.94,37.94,37.87,37.91,66748.0,35.3105,35.3105,35.2454,35.2826,66748.0
2022-10-11 11:40:00,37.91,37.92,37.82,37.84,861377.0,35.2826,35.2919,35.1988,35.2175,861377.0
2022-10-11 11:45:00,37.83,37.86,37.76,37.76,143566.0,35.2082,35.2361,35.143,35.143,143566.0
2022-10-11 11:50:00,37.77,37.8,37.76,37.8,405786.0,35.1523,35.1802,35.143,35.1802,405786.0
2022-10-11 11:55:00,37.8,37.8,37.75,37.77,76941.0,35.1802,35.1802,35.1337,35.1523,76941.0
2022-10-11 12:00:00,37.77,37.8,37.74,37.77,32866.0,35.1523,35.1802,35.1244,35.1523,32866.0
2022-10-11 12:05:00,37.77,37.79,37.73,37.76,35963.0,35.1523,35.1709,35.1151,35.143,35963.0
2022-10-11 12:10:00,37.77,37.79,37.76,37.78,24045.0,35.1523,35.1709,35.143,35.1616,24045.0
2022-10-11 12:15:00,37.77,37.8,37.75,37.8,60913.0,35.1523,35.1802,35.1337,35.1802,60913.0
2022-10-11 12:20:00,37.8,37.87,37.79,37.8,77312.0,35.1802,35.2454,35.1709,35.1802,77312.0
2022-10-11 12:25:00,37.8,37.85,37.79,37.8,30312.0,35.1802,35.2268,35.1709,35.1802,30312.0
2022-10-11 12:30:00,37.81,37.84,37.79,37.82,26470.0,35.1895,35.2175,35.1709,35.1988,26470.0
2022-10-11 12:35:00,37.82,37.84,37.8,37.84,22769.0,35.1988,35.2175,35.1802,35.2175,22769.0
2022-10-11 12:40:00,37.84,37.91,37.81,37.89,57574.0,35.2175,35.2826,35.1895,35.264,57574.0
2022-10-11 12:45:00,37.89,37.93,37.87,37.9,36753.0,35.264,35.3012,35.2454,35.2733,36753.0
2022-10-11 12:50:00,37.9,37.9,37.83,37.84,288413.0,35.2733,35.2733,35.2082,35.2175,288413.0
2022-10-11 12:55:00,37.84,37.84,37.76,37.8,122657.0,35.2175,35.2175,35.143,35.1802,122657.0
2022-10-11 13:00:00,37.8,37.88,37.8,37.83,87934.0,35.1802,35.2547,35.1802,35.2082,87934.0
2022-10-11 13:05:00,37.83,37.84,37.75,37.81,50736.0,35.2082,35.2175,35.1337,35.1895,50736.0
2022-10-11 13:10:00,37.81,37.86,37.8,37.83,29831.0,35.1895,35.2361,35.1802,35.2082,29831.0
2022-10-11 13:15:00,37.83,37.84,37.78,37.82,41091.0,35.2082,35.2175,35.1616,35.1988,41091.0
2022-10-11 13:20:00,37.8,37.85,37.79,37.84,27963.0,35.1802,35.2268,35.1709,35.2175,27963.0
2022-10-11 13:25:00,37.86,37.86,37.76,37.77,32584.0,35.2361,35.2361,35.143,35.1523,32584.0
2022-10-11 13:30:00,37.77,37.82,37.75,37.82,36494.0,35.1523,35.1988,35.1337,35.1988,36494.0
2022-10-11 13:35:00,37.82,37.84,37.78,37.8,28816.0,35.1988,35.2175,35.1616,35.1802,28816.0
2022-10-11 13:40:00,37.81,37.84,37.78,37.83,25892.0,35.1895,35.2175,35.1616,35.2082,25892.0
2022-10-11 13:45:00,37.83,37.86,37.79,37.79,41256.0,35.2082,35.2361,35.1709,35.1709,41256.0
2022-10-11 13:50:00,37.79,37.85,37.77,37.84,26179.0,35.1709,35.2268,35.1523,35.2175,26179.0
2022-10-11 13:55:00,37.84,37.87,37.82,37.87,37227.0,35.2175,35.2454,35.1988,35.2454,37227.0
2022-10-11 14:00:00,37.87,37.9,37.85,37.9,32000.0,35.2454,35.2733,35.2268,35.2733,32000.0
2022-10-11 14:05:00,37.9,37.92,37.85,37.89,50912.0,35.2733,35.2919,35.2268,35.264,50912.0
2022-10-11 14:10:00,37.89,37.91,37.85,37.91,42392.0,35.264,35.2826,35.2268,35.2826,42392.0
2022-10-11 14:15:00,37.9,37.91,37.87,37.89,27728.0,35.2733,35.2826,35.2454,35.264,27728.0
2022-10-11 14:20:00,37.88,37.95,37.88,37.95,32728.0,35.2547,35.3198,35.2547,35.3198,32728.0
2022-10-11 14:25:00,37.95,37.96,37.91,37.95,34229.0,35.3198,35.3291,35.2826,35.3198,34229.0
2022-10-11 14:30:00,37.95,37.98,37.93,37.94,32850.0,35.3198,35.3478,35.3012,35.3105,32850.0
2022-10-11 14:35:00,37.93,37.98,37.92,37.95,47877.0,35.3012,35.3478,35.2919,35.3198,47877.0
2022-10-11 14:40:00,37.95,37.99,37.87,37.88,42662.0,35.3198,35.3571,35.2454,35.2547,42662.0
2022-10-11 14:45:00,37.86,37.88,37.77,37.8,196487.0,35.2361,35.2547,35.1523,35.1802,196487.0
2022-10-11 14:50:00,37.8,37.81,37.66,37.66,60690.0,35.1802,35.1895,35.0499,35.0499,60690.0
2022-10-11 14:55:00,37.66,37.68,37.59,37.61,47792.0,35.0499,35.0686,34.9848,35.0034,47792.0
2022-10-11 15:00:00,37.6,37.63,37.52,37.55,93389.0,34.9941,35.022,34.9196,34.9476,93389.0
2022-10-11 15:05:00,37.55,37.57,37.49,37.54,75160.0,34.9476,34.9662,34.8917,34.9383,75160.0
2022-10-11 15:10:00,37.54,37.54,37.47,37.54,85104.0,34.9383,34.9383,34.8731,34.9383,85104.0
2022-10-11 15:15:00,37.53,37.6,37.48,37.58,64727.0,34.9289,34.9941,34.8824,34.9755,64727.0
2022-10-11 15:20:00,37.58,37.65,37.57,37.61,79795.0,34.9755,35.0406,34.9662,35.0034,79795.0
2022-10-11 15:25:00,37.61,37.63,37.55,37.62,97808.0,35.0034,35.022,34.9476,35.0127,97808.0
2022-10-11 15:30:00,37.62,37.67,37.58,37.63,117892.0,35.0127,35.0592,34.9755,35.022,117892.0
2022-10-11 15:35:00,37.63,37.73,37.62,37.71,121344.0,35.022,35.1151,35.0127,35.0965,121344.0
2022-10-11 15:40:00,37.7,37.73,37.66,37.72,96525.0,35.0872,35.1151,35.0499,35.1058,96525.0
2022-10-11 15:45:00,37.72,37.76,37.67,37.73,175129.0,35.1058,35.143,35.0592,35.1151,175129.0
2022-10-11 15:50:00,37.73,37.73,37.63,37.66,305764.0,35.1151,35.1151,35.022,35.0499,305764.0
2022-10-11 15:55:00,37.66,37.69,37.54,37.54,1129169.0,35.0499,35.0779,34.9383,34.9383,1129169.0
2022-10-12 09:30:00,37.93,37.94,37.52,37.53,189954.0,35.3012,35.3105,34.9196,34.9289,189954.0
2022-10-12 09:35:00,37.53,37.75,37.53,37.69,39536.0,34.9289,35.1337,34.9289,35.0779,39536.0
2022-10-12 09:40:00,37.69,37.75,37.66,37.69,79388.0,35.0779,35.1337,35.0499,35.0779,79388.0
2022-10-12 09:45:00,37.69,37.74,37.57,37.57,86051.0,35.0779,35.1244,34.9662,34.9662,86051.0
2022-10-12 09:50:00,37.57,37.59,37.52,37.55,48379.0,34.9662,34.9848,34.9196,34.9476,48379.0
2022-10-12 09:55:00,37.55,37.61,37.51,37.56,47015.0,34.9476,35.0034,34.9103,34.9569,47015.0
2022-10-12 10:00:00,37.56,37.59,37.54,37.55,53116.0,34.9569,34.9848,34.9383,34.9476,53116.0
2022-10-12 10:05:00,37.56,37.62,37.53,37.62,39314.0,34.9569,35.0127,34.9289,35.0127,39314.0
2022-10-12 10:10:00,37.62,37.72,37.59,37.7,44873.0,35.0127,35.1058,34.9848,35.0872,44873.0
2022-10-12 10:15:00,37.7,37.78,37.7,37.74,61808.0,35.0872,35.1616,35.0872,35.1244,61808.0
2022-10-12 10:20:00,37.74,37.75,37.66,37.71,44834.0,35.1244,35.1337,35.0499,35.0965,44834.0
2022-10-12 10:25:00,37.71,37.87,37.7,37.84,57226.0,35.0965,35.2454,35.0872,35.2175,57226.0
2022-10-12 10:30:00,37.84,37.89,37.8,37.8,61557.0,35.2175,35.264,35.1802,35.1802,61557.0
2022-10-12 10:35:00,37.8,37.8,37.74,37.8,53186.0,35.1802,35.1802,35.1244,35.1802,53186.0
2022-10-12 10:40:00,37.79,37.86,37.75,37.82,70017.0,35.1709,35.2361,35.1337,35.1988,70017.0
2022-10-12 10:45:00,37.81,37.9,37.79,37.89,71228.0,35.1895,35.2733,35.1709,35.264,71228.0
2022-10-12 10:50:00,37.89,37.93,37.85,37.92,46836.0,35.264,35.3012,35.2268,35.2919,46836.0
2022-10-12 10:55:00,37.91,37.91,37.83,37.85,47865.0,35.2826,35.2826,35.2082,35.2268,47865.0
2022-10-12 11:00:00,37.86,37.95,37.85,37.95,43558.0,35.2361,35.3198,35.2268,35.3198,43558.0
2022-10-12 11:05:00,37.95,38.0,37.93,37.93,243548.0,35.3198,35.3664,35.3012,35.3012,243548.0
2022-10-12 11:10:00,37.94,37.99,37.93,37.94,64053.0,35.3105,35.3571,35.3012,35.3105,64053.0
2022-10-12 11:15:00,37.95,37.95,37.84,37.88,33958.0,35.3198,35.3198,35.2175,35.2547,33958.0
2022-10-12 11:20:00,37.88,37.91,37.86,37.9,88124.0,35.2547,35.2826,35.2361,35.2733,88124.0
2022-10-12 11:25:00,37.9,37.94,37.88,37.91,100871.0,35.2733,35.3105,35.2547,35.2826,100871.0
2022-10-12 11:30:00,37.92,37.95,37.85,37.87,40394.0,35.2919,35.3198,35.2268,35.2454,40394.0
2022-10-12 11:35:00,37.87,37.89,37.83,37.87,87096.0,35.2454,35.264,35.2082,35.2454,87096.0
2022-10-12 11:40:00,37.88,37.94,37.84,37.93,68242.0,35.2547,35.3105,35.2175,35.3012,68242.0
2022-10-12 11:45:00,37.92,37.96,37.86,37.92,153447.0,35.2919,35.3291,35.2361,35.2919,153447.0
2022-10-12 11:50:00,37.91,37.96,37.89,37.94,72717.0,35.2826,35.3291,35.264,35.3105,72717.0
2022-10-12 11:55:00,37.94,37.98,37.92,37.98,36766.0,35.3105,35.3478,35.2919,35.3478,36766.0
2022-10-12 12:00:00,37.98,38.0,37.92,37.94,39181.0,35.3478,35.3664,35.2919,35.3105,39181.0
2022-10-12 12:05:00,37.94,38.0,37.9,37.91,57160.0,35.3105,35.3664,35.2733,35.2826,57160.0
2022-10-12 12:10:00,37.92,37.93,37.83,37.84,44553.0,35.2919,35.3012,35.2082,35.2175,44553.0
2022-10-12 12:15:00,37.83,37.88,37.82,37.84,60410.0,35.2082,35.2547,35.1988,35.2175,60410.0
2022-10-12 12:20:00,37.85,37.87,37.83,37.86,36188.0,35.2268,35.2454,35.2082,35.2361,36188.0
2022-10-12 12:25:00,37.86,37.89,37.84,37.89,25393.0,35.2361,35.264,35.2175,35.264,25393.0
2022-10-12 12:30:00,37.89,37.91,37.87,37.9,40529.0,35.264,35.2826,35.2454,35.2733,40529.0
2022-10-12 12:35:00,37.89,37.9,37.84,37.85,49314.0,35.264,35.2733,35.2175,35.2268,49314.0
2022-10-12 12:40:00,37.85,37.86,37.8,37.82,21629.0,35.2268,35.2361,35.1802,35.1988,21629.0
2022-10-12 12:45:00,37.81,37.85,37.8,37.8,21856.0,35.1895,35.2268,35.1802,35.1802,21856.0
2022-10-12 12:50:00,37.81,37.85,37.81,37.83,18965.0,35.1895,35.2268,35.1895,35.2082,18965.0
2022-10-12 12:55:00,37.83,37.83,37.78,37.82,14827.0,35.2082,35.2082,35.1616,35.1988,14827.0
2022-10-12 13:00:00,37.82,37.84,37.79,37.8,20326.0,35.1988,35.2175,35.1709,35.1802,20326.0
2022-10-12 13:05:00,37.8,37.88,37.79,37.86,48237.0,35.1802,35.2547,35.1709,35.2361,48237.0
2022-10-12 13:10:00,37.86,37.89,37.85,37.87,29437.0,35.2361,35.264,35.2268,35.2454,29437.0
2022-10-12 13:15:00,37.88,37.89,37.84,37.84,39314.0,35.2547,35.264,35.2175,35.2175,39314.0
2022-10-12 13:20:00,37.84,37.86,37.79,37.79,42774.0,35.2175,35.2361,35.1709,35.1709,42774.0
2022-10-12 13:25:00,37.8,37.81,37.77,37.81,112057.0,35.1802,35.1895,35.1523,35.1895,112057.0
2022-10-12 13:30:00,37.8,37.8,37.71,37.76,27098.0,35.1802,35.1802,35.0965,35.143,27098.0
2022-10-12 13:35:00,37.75,37.75,37.67,37.69,22175.0,35.1337,35.1337,35.0592,35.0779,22175.0
2022-10-12 13:40:00,37.69,37.7,37.67,37.69,36675.0,35.0779,35.0872,35.0592,35.0779,36675.0
2022-10-12 13:45:00,37.69,37.7,37.63,37.66,33129.0,35.0779,35.0872,35.022,35.0499,33129.0
2022-10-12 13:50:00,37.66,37.69,37.63,37.66,14879.0,35.0499,35.0779,35.022,35.0499,14879.0
2022-10-12 13:55:00,37.66,37.71,37.65,37.71,8150.0,35.0499,35.0965,35.0406,35.0965,8150.0
2022-10-12 14:00:00,37.73,37.8,37.67,37.71,99845.0,35.1151,35.1802,35.0592,35.0965,99845.0
2022-10-12 14:05:00,37.7,37.91,37.7,37.8,232401.0,35.0872,35.2826,35.0872,35.1802,232401.0
2022-10-12 14:10:00,37.81,37.92,37.78,37.88,167626.0,35.1895,35.2919,35.1616,35.2547,167626.0
2022-10-12 14:15:00,37.88,37.89,37.79,37.83,120240.0,35.2547,35.264,35.1709,35.2082,120240.0
2022-10-12 14:20:00,37.83,37.83,37.75,37.78,73986.0,35.2082,35.2082,35.1337,35.1616,73986.0
2022-10-12 14:25:00,37.77,37.85,37.76,37.84,57492.0,35.1523,35.2268,35.143,35.2175,57492.0
2022-10-12 14:30:00,37.84,37.86,37.77,37.83,34060.0,35.2175,35.2361,35.1523,35.2082,34060.0
2022-10-12 14:35:00,37.83,37.86,37.8,37.83,112497.0,35.2082,35.2361,35.1802,35.2082,112497.0
2022-10-12 14:40:00,37.83,37.84,37.78,37.8,22761.0,35.2082,35.2175,35.1616,35.1802,22761.0
2022-10-12 14:45:00,37.8,37.81,37.75,37.77,21158.0,35.1802,35.1895,35.1337,35.1523,21158.0
2022-10-12 14:50:00,37.77,37.79,37.74,37.77,42392.0,35.1523,35.1709,35.1244,35.1523,42392.0
2022-10-12 14:55:00,37.77,37.81,37.75,37.79,71678.0,35.1523,35.1895,35.1337,35.1709,71678.0
2022-10-12 15:00:00,37.77,37.86,37.77,37.8,193476.0,35.1523,35.2361,35.1523,35.1802,193476.0
2022-10-12 15:05:00,37.8,37.84,37.79,37.8,34396.0,35.1802,35.2175,35.1709,35.1802,34396.0
2022-10-12 15:10:00,37.8,37.86,37.8,37.84,81377.0,35.1802,35.2361,35.1802,35.2175,81377.0
2022-10-12 15:15:00,37.84,37.87,37.82,37.87,67783.0,35.2175,35.2454,35.1988,35.2454,67783.0
2022-10-12 15:20:00,37.87,37.88,37.81,37.84,127458.0,35.2454,35.2547,35.1895,35.2175,127458.0
2022-10-12 15:25:00,37.84,37.85,37.76,37.77,152634.0,35.2175,35.2268,35.143,35.1523,152634.0
2022-10-12 15:30:00,37.77,37.83,37.76,37.82,155454.0,35.1523,35.2082,35.143,35.1988,155454.0
2022-10-12 15:35:00,37.82,37.85,37.81,37.82,85852.0,35.1988,35.2268,35.1895,35.1988,85852.0
2022-10-12 15:40:00,37.83,37.85,37.8,37.84,77574.0,35.2082,35.2268,35.1802,35.2175,77574.0
2022-10-12 15:45:00,37.84,37.87,37.79,37.8,323822.0,35.2175,35.2454,35.1709,35.1802,323822.0
2022-10-12 15:50:00,37.79,37.81,37.74,37.77,329506.0,35.1709,35.1895,35.1244,35.1523,329506.0
2022-10-12 15:55:00,37.77,37.78,37.71,37.72,982965.0,35.1523,35.1616,35.0965,35.1058,982965.0
2022-10-13 09:30:00,37.22,37.3,36.99,37.3,143790.0,34.6404,34.7149,34.4264,34.7149,143790.0
2022-10-13 09:35:00,37.28,37.29,37.11,37.16,57085.0,34.6963,34.7056,34.5381,34.5846,57085.0
2022-10-13 09:40:00,37.16,37.21,37.11,37.12,49580.0,34.5846,34.6311,34.5381,34.5474,49580.0
2022-10-13 09:45:00,37.13,37.22,37.12,37.2,50529.0,34.5567,34.6404,34.5474,34.6218,50529.0
2022-10-13 09:50:00,37.2,37.36,37.18,37.36,102189.0,34.6218,34.7707,34.6032,34.7707,102189.0
2022-10-13 09:55:00,37.36,37.37,37.28,37.33,91345.0,34.7707,34.78,34.6963,34.7428,91345.0
2022-10-13 10:00:00,37.33,37.4,37.3,37.4,103252.0,34.7428,34.808,34.7149,34.808,103252.0
2022-10-13 10:05:00,37.41,37.46,37.36,37.39,74664.0,34.8173,34.8638,34.7707,34.7986,74664.0
2022-10-13 10:10:00,37.39,37.39,37.31,37.35,100996.0,34.7986,34.7986,34.7242,34.7614,100996.0
2022-10-13 10:15:00,37.34,37.35,37.12,37.13,57304.0,34.7521,34.7614,34.5474,34.5567,57304.0
2022-10-13 10:20:00,37.12,37.16,37.04,37.08,110353.0,34.5474,34.5846,34.4729,34.5101,110353.0
2022-10-13 10:25:00,37.09,37.15,37.08,37.09,48560.0,34.5194,34.5753,34.5101,34.5194,48560.0
2022-10-13 10:30:00,37.1,37.23,37.09,37.2,45660.0,34.5287,34.6497,34.5194,34.6218,45660.0
2022-10-13 10:35:00,37.2,37.26,37.17,37.2,38914.0,34.6218,34.6777,34.5939,34.6218,38914.0
2022-10-13 10:40:00,37.2,37.26,37.2,37.23,32540.0,34.6218,34.6777,34.6218,34.6497,32540.0
2022-10-13 10:45:00,37.23,37.26,37.19,37.2,35187.0,34.6497,34.6777,34.6125,34.6218,35187.0
2022-10-13 10:50:00,37.2,37.22,37.11,37.15,56505.0,34.6218,34.6404,34.5381,34.5753,56505.0
2022-10-13 10:55:00,37.15,37.19,37.12,37.13,95454.0,34.5753,34.6125,34.5474,34.5567,95454.0
2022-10-13 11:00:00,37.13,37.15,37.07,37.12,25476.0,34.5567,34.5753,34.5008,34.5474,25476.0
2022-10-13 11:05:00,37.11,37.25,37.11,37.22,44886.0,34.5381,34.6684,34.5381,34.6404,44886.0
2022-10-13 11:10:00,37.22,37.22,37.16,37.22,34805.0,34.6404,34.6404,34.5846,34.6404,34805.0
2022-10-13 11:15:00,37.23,37.46,37.16,37.37,107074.0,34.6497,34.8638,34.5846,34.78,107074.0
2022-10-13 11:20:00,37.37,37.68,37.37,37.59,122504.0,34.78,35.0686,34.78,34.9848,122504.0
2022-10-13 11:25:00,37.59,37.69,37.55,37.67,49467.0,34.9848,35.0779,34.9476,35.0592,49467.0
2022-10-13 11:30:00,37.67,37.75,37.65,37.72,50125.0,35.0592,35.1337,35.0406,35.1058,50125.0
2022-10-13 11:35:00,37.73,37.96,37.72,37.88,98165.0,35.1151,35.3291,35.1058,35.2547,98165.0
2022-10-13 11:40:00,37.88,38.0,37.79,37.8,81806.0,35.2547,35.3664,35.1709,35.1802,81806.0
2022-10-13 11:45:00,37.8,37.81,37.72,37.75,43648.0,35.1802,35.1895,35.1058,35.1337,43648.0
2022-10-13 11:50:00,37.75,37.79,37.7,37.79,36471.0,35.1337,35.1709,35.0872,35.1709,36471.0
2022-10-13 11:55:00,37.78,37.85,37.76,37.84,39327.0,35.1616,35.2268,35.143,35.2175,39327.0
2022-10-13 12:00:00,37.84,37.91,37.83,37.87,48478.0,35.2175,35.2826,35.2082,35.2454,48478.0
2022-10-13 12:05:00,37.88,37.88,37.81,37.84,24286.0,35.2547,35.2547,35.1895,35.2175,24286.0
2022-10-13 12:10:00,37.85,37.85,37.79,37.83,38181.0,35.2268,35.2268,35.1709,35.2082,38181.0
2022-10-13 12:15:00,37.83,37.87,37.79,37.84,26713.0,35.2082,35.2454,35.1709,35.2175,26713.0
2022-10-13 12:20:00,37.83,37.9,37.82,37.86,30428.0,35.2082,35.2733,35.1988,35.2361,30428.0
2022-10-13 12:25:00,37.85,37.88,37.82,37.84,25869.0,35.2268,35.2547,35.1988,35.2175,25869.0
2022-10-13 12:30:00,37.84,37.88,37.82,37.86,30798.0,35.2175,35.2547,35.1988,35.2361,30798.0
2022-10-13 12:35:00,37.85,37.87,37.83,37.85,28803.0,35.2268,35.2454,35.2082,35.2268,28803.0
2022-10-13 12:40:00,37.84,37.93,37.84,37.91,56749.0,35.2175,35.3012,35.2175,35.2826,56749.0
2022-10-13 12:45:00,37.91,37.94,37.87,37.94,30414.0,35.2826,35.3105,35.2454,35.3105,30414.0
2022-10-13 12:50:00,37.94,37.95,37.88,37.89,40464.0,35.3105,35.3198,35.2547,35.264,40464.0
2022-10-13 12:55:00,37.88,37.94,37.88,37.93,21369.0,35.2547,35.3105,35.2547,35.3012,21369.0
2022-10-13 13:00:00,37.93,38.0,37.92,37.98,31283.0,35.3012,35.3664,35.2919,35.3478,31283.0
2022-10-13 13:05:00,37.99,38.0,37.95,37.96,30133.0,35.3571,35.3664,35.3198,35.3291,30133.0
2022-10-13 13:10:00,37.96,37.97,37.92,37.94,19749.0,35.3291,35.3385,35.2919,35.3105,19749.0
2022-10-13 13:15:00,37.94,38.0,37.93,37.98,32991.0,35.3105,35.3664,35.3012,35.3478,32991.0
2022-10-13 13:20:00,37.98,38.0,37.98,38.0,56027.0,35.3478,35.3664,35.3478,35.3664,56027.0
2022-10-13 13:25:00,37.99,38.06,37.99,38.0,88759.0,35.3571,35.4222,35.3571,35.3664,88759.0
2022-10-13 13:30:00,38.01,38.06,38.0,38.02,61516.0,35.3757,35.4222,35.3664,35.385,61516.0
2022-10-13 13:35:00,38.03,38.04,37.98,38.02,64700.0,35.3943,35.4036,35.3478,35.385,64700.0
2022-10-13 13:40:00,38.02,38.06,38.0,38.01,40537.0,35.385,35.4222,35.3664,35.3757,40537.0
2022-10-13 13:45:00,38.01,38.06,38.0,38.06,36212.0,35.3757,35.4222,35.3664,35.4222,36212.0
2022-10-13 13:50:00,38.05,38.06,38.03,38.06,30859.0,35.4129,35.4222,35.3943,35.4222,30859.0
2022-10-13 13:55:00,38.06,38.06,38.04,38.05,22784.0,35.4222,35.4222,35.4036,35.4129,22784.0
2022-10-13 14:00:00,38.05,38.05,38.01,38.05,28097.0,35.4129,35.4129,35.3757,35.4129,28097.0
2022-10-13 14:05:00,38.06,38.09,38.02,38.07,34119.0,35.4222,35.4501,35.385,35.4315,34119.0
2022-10-13 14:10:00,38.07,38.1,38.04,38.09,21768.0,35.4315,35.4594,35.4036,35.4501,21768.0
2022-10-13 14:15:00,38.09,38.11,38.07,38.08,37785.0,35.4501,35.4687,35.4315,35.4408,37785.0
2022-10-13 14:20:00,38.08,38.1,38.03,38.03,20646.0,35.4408,35.4594,35.3943,35.3943,20646.0
2022-10-13 14:25:00,38.04,38.04,37.98,37.98,22156.0,35.4036,35.4036,35.3478,35.3478,22156.0
2022-10-13 14:30:00,37.98,38.02,37.97,37.98,20197.0,35.3478,35.385,35.3385,35.3478,20197.0
2022-10-13 14:35:00,37.99,38.03,37.97,38.02,33042.0,35.3571,35.3943,35.3385,35.385,33042.0
2022-10-13 14:40:00,38.02,38.03,37.99,38.01,41079.0,35.385,35.3943,35.3571,35.3757,41079.0
2022-10-13 14:45:00,38.02,38.06,37.99,38.04,114715.0,35.385,35.4222,35.3571,35.4036,114715.0
2022-10-13 14:50:00,38.03,38.11,38.01,38.07,117412.0,35.3943,35.4687,35.3757,35.4315,117412.0
2022-10-13 14:55:00,38.07,38.18,38.07,38.14,41673.0,35.4315,35.5339,35.4315,35.4967,41673.0
2022-10-13 15:00:00,38.14,38.16,38.11,38.13,28736.0,35.4967,35.5153,35.4687,35.4874,28736.0
2022-10-13 15:05:00,38.13,38.22,38.12,38.2,60438.0,35.4874,35.5711,35.4781,35.5525,60438.0
2022-10-13 15:10:00,38.2,38.21,38.16,38.16,47379.0,35.5525,35.5618,35.5153,35.5153,47379.0
2022-10-13 15:15:00,38.16,38.2,38.13,38.15,53739.0,35.5153,35.5525,35.4874,35.506,53739.0
2022-10-13 15:20:00,38.15,38.16,38.11,38.15,35554.0,35.506,35.5153,35.4687,35.506,35554.0
2022-10-13 15:25:00,38.15,38.15,38.08,38.11,53758.0,35.506,35.506,35.4408,35.4687,53758.0
2022-10-13 15:30:00,38.1,38.15,38.07,38.11,119008.0,35.4594,35.506,35.4315,35.4687,119008.0
2022-10-13 15:35:00,38.11,38.13,38.04,38.13,45469.0,35.4687,35.4874,35.4036,35.4874,45469.0
2022-10-13 15:40:00,38.12,38.18,38.1,38.17,39311.0,35.4781,35.5339,35.4594,35.5246,39311.0
2022-10-13 15:45:00,38.17,38.2,38.15,38.16,89183.0,35.5246,35.5525,35.506,35.5153,89183.0
2022-10-13 15:50:00,38.15,38.24,38.12,38.2,135828.0,35.506,35.5897,35.4781,35.5525,135828.0
2022-10-13 15:55:00,38.2,38.21,38.13,38.13,298387.0,35.5525,35.5618,35.4874,35.4874,298387.0
2022-10-14 09:30:00,38.33,38.4,38.04,38.09,179584.0,35.6735,35.7386,35.4036,35.4501,179584.0
2022-10-14 09:35:00,38.09,38.2,38.04,38.19,89821.0,35.4501,35.5525,35.4036,35.5432,89821.0
2022-10-14 09:40:00,38.19,38.23,38.15,38.2,61635.0,35.5432,35.5804,35.506,35.5525,61635.0
2022-10-14 09:45:00,38.22,38.26,38.18,38.23,107103.0,35.5711,35.6084,35.5339,35.5804,107103.0
2022-10-14 09:50:00,38.24,38.25,38.14,38.15,109350.0,35.5897,35.599,35.4967,35.506,109350.0
2022-10-14 09:55:00,38.15,38.2,38.11,38.18,51898.0,35.506,35.5525,35.4687,35.5339,51898.0
2022-10-14 10:00:00,38.19,38.19,37.91,38.11,92422.0,35.5432,35.5432,35.2826,35.4687,92422.0
2022-10-14 10:05:00,38.09,38.15,38.02,38.03,58867.0,35.4501,35.506,35.385,35.3943,58867.0
2022-10-14 10:10:00,38.03,38.05,37.86,37.88,39090.0,35.3943,35.4129,35.2361,35.2547,39090.0
2022-10-14 10:15:00,37.87,37.88,37.8,37.83,33835.0,35.2454,35.2547,35.1802,35.2082,33835.0
2022-10-14 10:20:00,37.84,37.84,37.62,37.64,42201.0,35.2175,35.2175,35.0127,35.0313,42201.0
2022-10-14 10:25:00,37.65,37.79,37.63,37.75,26984.0,35.0406,35.1709,35.022,35.1337,26984.0
2022-10-14 10:30:00,37.76,37.84,37.73,37.75,37388.0,35.143,35.2175,35.1151,35.1337,37388.0
2022-10-14 10:35:00,37.77,37.78,37.7,37.73,31344.0,35.1523,35.1616,35.0872,35.1151,31344.0
2022-10-14 10:40:00,37.74,37.77,37.6,37.6,50955.0,35.1244,35.1523,34.9941,34.9941,50955.0
2022-10-14 10:45:00,37.6,37.69,37.58,37.65,201536.0,34.9941,35.0779,34.9755,35.0406,201536.0
2022-10-14 10:50:00,37.66,37.76,37.63,37.68,108502.0,35.0499,35.143,35.022,35.0686,108502.0
2022-10-14 10:55:00,37.67,37.75,37.66,37.7,100008.0,35.0592,35.1337,35.0499,35.0872,100008.0
2022-10-14 11:00:00,37.7,37.8,37.69,37.72,36057.0,35.0872,35.1802,35.0779,35.1058,36057.0
2022-10-14 11:05:00,37.71,37.72,37.57,37.59,46945.0,35.0965,35.1058,34.9662,34.9848,46945.0
2022-10-14 11:10:00,37.59,37.6,37.47,37.5,57817.0,34.9848,34.9941,34.8731,34.901,57817.0
2022-10-14 11:15:00,37.5,37.52,37.42,37.45,29586.0,34.901,34.9196,34.8266,34.8545,29586.0
2022-10-14 11:20:00,37.47,37.57,37.45,37.54,24707.0,34.8731,34.9662,34.8545,34.9383,24707.0
2022-10-14 11:25:00,37.55,37.62,37.55,37.61,30061.0,34.9476,35.0127,34.9476,35.0034,30061.0
2022-10-14 11:30:00,37.61,37.61,37.48,37.49,44820.0,35.0034,35.0034,34.8824,34.8917,44820.0
2022-10-14 11:35:00,37.48,37.5,37.4,37.46,44396.0,34.8824,34.901,34.808,34.8638,44396.0
2022-10-14 11:40:00,37.45,37.46,37.38,37.45,61636.0,34.8545,34.8638,34.7893,34.8545,61636.0
2022-10-14 11:45:00,37.45,37.46,37.35,37.4,57858.0,34.8545,34.8638,34.7614,34.808,57858.0
2022-10-14 11:50:00,37.4,37.43,37.33,37.34,26336.0,34.808,34.8359,34.7428,34.7521,26336.0
2022-10-14 11:55:00,37.33,37.34,37.3,37.31,40572.0,34.7428,34.7521,34.7149,34.7242,40572.0
2022-10-14 12:00:00,37.3,37.35,37.25,37.32,137360.0,34.7149,34.7614,34.6684,34.7335,137360.0
2022-10-14 12:05:00,37.32,37.33,37.18,37.18,37955.0,34.7335,34.7428,34.6032,34.6032,37955.0
2022-10-14 12:10:00,37.17,37.23,37.15,37.18,84926.0,34.5939,34.6497,34.5753,34.6032,84926.0
2022-10-14 12:15:00,37.17,37.21,37.14,37.21,26055.0,34.5939,34.6311,34.566,34.6311,26055.0
2022-10-14 12:20:00,37.21,37.21,37.12,37.15,29569.0,34.6311,34.6311,34.5474,34.5753,29569.0
2022-10-14 12:25:00,37.15,37.18,37.11,37.17,28245.0,34.5753,34.6032,34.5381,34.5939,28245.0
2022-10-14 12:30:00,37.17,37.19,37.14,37.16,30223.0,34.5939,34.6125,34.566,34.5846,30223.0
2022-10-14 12:35:00,37.16,37.23,37.15,37.23,25388.0,34.5846,34.6497,34.5753,34.6497,25388.0
2022-10-14 12:40:00,37.23,37.29,37.22,37.29,28157.0,34.6497,34.7056,34.6404,34.7056,28157.0
2022-10-14 12:45:00,37.28,37.29,37.2,37.2,33867.0,34.6963,34.7056,34.6218,34.6218,33867.0
2022-10-14 12:50:00,37.2,37.21,37.15,37.16,23378.0,34.6218,34.6311,34.5753,34.5846,23378.0
2022-10-14 12:55:00,37.16,37.18,37.15,37.16,21906.0,34.5846,34.6032,34.5753,34.5846,21906.0
2022-10-14 13:00:00,37.17,37.25,37.17,37.23,26919.0,34.5939,34.6684,34.5939,34.6497,26919.0
2022-10-14 13:05:00,37.24,37.24,37.16,37.22,40587.0,34.659,34.659,34.5846,34.6404,40587.0
2022-10-14 13:10:00,37.21,37.23,37.2,37.2,24961.0,34.6311,34.6497,34.6218,34.6218,24961.0
2022-10-14 13:15:00,37.2,37.24,37.2,37.22,20192.0,34.6218,34.659,34.6218,34.6404,20192.0
2022-10-14 13:20:00,37.22,37.27,37.19,37.27,51572.0,34.6404,34.687,34.6125,34.687,51572.0
2022-10-14 13:25:00,37.27,37.29,37.24,37.29,40020.0,34.687,34.7056,34.659,34.7056,40020.0
2022-10-14 13:30:00,37.28,37.35,37.26,37.34,148660.0,34.6963,34.7614,34.6777,34.7521,148660.0
2022-10-14 13:35:00,37.34,37.44,37.32,37.44,580429.0,34.7521,34.8452,34.7335,34.8452,580429.0
2022-10-14 13:40:00,37.43,37.52,37.42,37.52,40917.0,34.8359,34.9196,34.8266,34.9196,40917.0
2022-10-14 13:45:00,37.52,37.57,37.44,37.48,187604.0,34.9196,34.9662,34.8452,34.8824,187604.0
2022-10-14 13:50:00,37.48,37.48,37.35,37.36,587790.0,34.8824,34.8824,34.7614,34.7707,587790.0
2022-10-14 13:55:00,37.36,37.39,37.32,37.37,39610.0,34.7707,34.7986,34.7335,34.78,39610.0
2022-10-14 14:00:00,37.35,37.4,37.34,37.4,488569.0,34.7614,34.808,34.7521,34.808,488569.0
2022-10-14 14:05:00,37.4,37.4,37.31,37.37,31293.0,34.808,34.808,34.7242,34.78,31293.0
2022-10-14 14:10:00,37.37,37.37,37.28,37.32,71651.0,34.78,34.78,34.6963,34.7335,71651.0
2022-10-14 14:15:00,37.3,37.31,37.24,37.25,99611.0,34.7149,34.7242,34.659,34.6684,99611.0
2022-10-14 14:20:00,37.25,37.31,37.24,37.3,55106.0,34.6684,34.7242,34.659,34.7149,55106.0
2022-10-14 14:25:00,37.3,37.34,37.28,37.33,39436.0,34.7149,34.7521,34.6963,34.7428,39436.0
2022-10-14 14:30:00,37.34,37.36,37.31,37.33,38889.0,34.7521,34.7707,34.7242,34.7428,38889.0
2022-10-14 14:35:00,37.32,37.36,37.31,37.32,40530.0,34.7335,34.7707,34.7242,34.7335,40530.0
2022-10-14 14:40:00,37.33,37.34,37.27,37.3,37420.0,34.7428,34.7521,34.687,34.7149,37420.0
2022-10-14 14:45:00,37.3,37.31,37.26,37.31,28805.0,34.7149,34.7242,34.6777,34.7242,28805.0
2022-10-14 14:50:00,37.3,37.34,37.28,37.3,48542.0,34.7149,34.7521,34.6963,34.7149,48542.0
2022-10-14 14:55:00,37.29,37.33,37.28,37.32,23861.0,34.7056,34.7428,34.6963,34.7335,23861.0
2022-10-14 15:00:00,37.32,37.38,37.31,37.33,46747.0,34.7335,34.7893,34.7242,34.7428,46747.0
2022-10-14 15:05:00,37.34,37.34,37.25,37.27,38300.0,34.7521,34.7521,34.6684,34.687,38300.0
2022-10-14 15:10:00,37.26,37.3,37.24,37.26,71394.0,34.6777,34.7149,34.659,34.6777,71394.0
2022-10-14 15:15:00,37.25,37.29,37.22,37.29,65768.0,34.6684,34.7056,34.6404,34.7056,65768.0
2022-10-14 15:20:00,37.28,37.35,37.27,37.34,67408.0,34.6963,34.7614,34.687,34.7521,67408.0
2022-10-14 15:25:00,37.34,37.43,37.32,37.43,67069.0,34.7521,34.8359,34.7335,34.8359,67069.0
2022-10-14 15:30:00,37.43,37.46,37.39,37.45,87277.0,34.8359,34.8638,34.7986,34.8545,87277.0
2022-10-14 15:35:00,37.46,37.47,37.36,37.38,68548.0,34.8638,34.8731,34.7707,34.7893,68548.0
2022-10-14 15:40:00,37.38,37.38,37.32,37.37,79479.0,34.7893,34.7893,34.7335,34.78,79479.0
2022-10-14 15:45:00,37.36,37.37,37.29,37.34,99374.0,34.7707,34.78,34.7056,34.7521,99374.0
2022-10-14 15:50:00,37.34,37.4,37.32,37.4,325475.0,34.7521,34.808,34.7335,34.808,325475.0
2022-10-14 15:55:00,37.39,37.4,37.29,37.33,773678.0,34.7986,34.808,34.7056,34.7428,773678.0
2022-10-17 09:30:00,37.71,37.91,37.55,37.91,130993.0,35.0965,35.2826,34.9476,35.2826,130993.0
2022-10-17 09:35:00,37.89,38.01,37.88,37.98,69281.0,35.264,35.3757,35.2547,35.3478,69281.0
2022-10-17 09:40:00,37.98,38.01,37.79,37.86,101891.0,35.3478,35.3757,35.1709,35.2361,101891.0
2022-10-17 09:45:00,37.87,37.92,37.81,37.91,57765.0,35.2454,35.2919,35.1895,35.2826,57765.0
2022-10-17 09:50:00,37.91,37.91,37.77,37.8,44802.0,35.2826,35.2826,35.1523,35.1802,44802.0
2022-10-17 09:55:00,37.8,37.82,37.77,37.8,25060.0,35.1802,35.1988,35.1523,35.1802,25060.0
2022-10-17 10:00:00,37.8,37.86,37.76,37.8,39627.0,35.1802,35.2361,35.143,35.1802,39627.0
2022-10-17 10:05:00,37.81,37.82,37.69,37.69,26447.0,35.1895,35.1988,35.0779,35.0779,26447.0
2022-10-17 10:10:00,37.69,37.81,37.68,37.77,29084.0,35.0779,35.1895,35.0686,35.1523,29084.0
2022-10-17 10:15:00,37.77,37.8,37.75,37.78,27050.0,35.1523,35.1802,35.1337,35.1616,27050.0
2022-10-17 10:20:00,37.78,37.81,37.74,37.75,25520.0,35.1616,35.1895,35.1244,35.1337,25520.0
2022-10-17 10:25:00,37.75,37.76,37.69,37.71,16526.0,35.1337,35.143,35.0779,35.0965,16526.0
2022-10-17 10:30:00,37.71,37.74,37.66,37.7,49262.0,35.0965,35.1244,35.0499,35.0872,49262.0
2022-10-17 10:35:00,37.7,37.76,37.7,37.76,21152.0,35.0872,35.143,35.0872,35.143,21152.0
2022-10-17 10:40:00,37.76,37.78,37.74,37.78,27720.0,35.143,35.1616,35.1244,35.1616,27720.0
2022-10-17 10:45:00,37.78,37.84,37.78,37.8,38582.0,35.1616,35.2175,35.1616,35.1802,38582.0
2022-10-17 10:50:00,37.8,37.81,37.75,37.8,47898.0,35.1802,35.1895,35.1337,35.1802,47898.0
2022-10-17 10:55:00,37.8,37.83,37.78,37.82,27754.0,35.1802,35.2082,35.1616,35.1988,27754.0
2022-10-17 11:00:00,37.82,37.85,37.79,37.83,15761.0,35.1988,35.2268,35.1709,35.2082,15761.0
2022-10-17 11:05:00,37.82,37.83,37.76,37.77,19694.0,35.1988,35.2082,35.143,35.1523,19694.0
2022-10-17 11:10:00,37.77,37.78,37.71,37.72,23974.0,35.1523,35.1616,35.0965,35.1058,23974.0
2022-10-17 11:15:00,37.71,37.77,37.66,37.75,34735.0,35.0965,35.1523,35.0499,35.1337,34735.0
2022-10-17 11:20:00,37.75,37.83,37.74,37.83,30036.0,35.1337,35.2082,35.1244,35.2082,30036.0
2022-10-17 11:25:00,37.84,37.88,37.8,37.88,21467.0,35.2175,35.2547,35.1802,35.2547,21467.0
2022-10-17 11:30:00,37.87,37.88,37.83,37.88,36018.0,35.2454,35.2547,35.2082,35.2547,36018.0
2022-10-17 11:35:00,37.87,37.89,37.84,37.89,14624.0,35.2454,35.264,35.2175,35.264,14624.0
2022-10-17 11:40:00,37.88,37.91,37.86,37.87,32627.0,35.2547,35.2826,35.2361,35.2454,32627.0
2022-10-17 11:45:00,37.87,37.89,37.86,37.89,14177.0,35.2454,35.264,35.2361,35.264,14177.0
2022-10-17 11:50:00,37.88,37.93,37.88,37.93,22074.0,35.2547,35.3012,35.2547,35.3012,22074.0
2022-10-17 11:55:00,37.92,37.92,37.88,37.89,10339.0,35.2919,35.2919,35.2547,35.264,10339.0
2022-10-17 12:00:00,37.9,37.93,37.88,37.89,21965.0,35.2733,35.3012,35.2547,35.264,21965.0
2022-10-17 12:05:00,37.89,37.95,37.88,37.95,27974.0,35.264,35.3198,35.2547,35.3198,27974.0
2022-10-17 12:10:00,37.94,37.95,37.88,37.95,33972.0,35.3105,35.3198,35.2547,35.3198,33972.0
2022-10-17 12:15:00,37.95,37.96,37.91,37.95,30188.0,35.3198,35.3291,35.2826,35.3198,30188.0
2022-10-17 12:20:00,37.95,37.96,37.91,37.92,56037.0,35.3198,35.3291,35.2826,35.2919,56037.0
2022-10-17 12:25:00,37.93,37.94,37.89,37.91,38708.0,35.3012,35.3105,35.264,35.2826,38708.0
2022-10-17 12:30:00,37.91,37.98,37.9,37.96,43262.0,35.2826,35.3478,35.2733,35.3291,43262.0
2022-10-17 12:35:00,37.95,37.96,37.85,37.85,31278.0,35.3198,35.3291,35.2268,35.2268,31278.0
2022-10-17 12:40:00,37.84,37.85,37.81,37.84,18282.0,35.2175,35.2268,35.1895,35.2175,18282.0
2022-10-17 12:45:00,37.85,37.86,37.82,37.84,18703.0,35.2268,35.2361,35.1988,35.2175,18703.0
2022-10-17 12:50:00,37.84,37.87,37.83,37.87,18515.0,35.2175,35.2454,35.2082,35.2454,18515.0
2022-10-17 12:55:00,37.87,37.87,37.82,37.84,20545.0,35.2454,35.2454,35.1988,35.2175,20545.0
2022-10-17 13:00:00,37.85,37.85,37.78,37.81,21186.0,35.2268,35.2268,35.1616,35.1895,21186.0
2022-10-17 13:05:00,37.8,37.84,37.8,37.82,19560.0,35.1802,35.2175,35.1802,35.1988,19560.0
2022-10-17 13:10:00,37.81,37.83,37.8,37.81,13553.0,35.1895,35.2082,35.1802,35.1895,13553.0
2022-10-17 13:15:00,37.8,37.83,37.78,37.79,17137.0,35.1802,35.2082,35.1616,35.1709,17137.0
2022-10-17 13:20:00,37.79,37.84,37.78,37.84,14974.0,35.1709,35.2175,35.1616,35.2175,14974.0
2022-10-17 13:25:00,37.85,37.85,37.8,37.83,15396.0,35.2268,35.2268,35.1802,35.2082,15396.0
2022-10-17 13:30:00,37.84,37.87,37.83,37.87,19741.0,35.2175,35.2454,35.2082,35.2454,19741.0
2022-10-17 13:35:00,37.87,37.88,37.85,37.88,22571.0,35.2454,35.2547,35.2268,35.2547,22571.0
2022-10-17 13:40:00,37.88,37.89,37.86,37.87,18803.0,35.2547,35.264,35.2361,35.2454,18803.0
2022-10-17 13:45:00,37.87,37.91,37.86,37.91,14349.0,35.2454,35.2826,35.2361,35.2826,14349.0
2022-10-17 13:50:00,37.9,37.91,37.87,37.88,11504.0,35.2733,35.2826,35.2454,35.2547,11504.0
2022-10-17 13:55:00,37.88,37.9,37.87,37.89,16064.0,35.2547,35.2733,35.2454,35.264,16064.0
2022-10-17 14:00:00,37.89,37.93,37.89,37.91,25991.0,35.264,35.3012,35.264,35.2826,25991.0
2022-10-17 14:05:00,37.91,37.91,37.85,37.88,17016.0,35.2826,35.2826,35.2268,35.2547,17016.0
2022-10-17 14:10:00,37.89,37.9,37.82,37.83,29501.0,35.264,35.2733,35.1988,35.2082,29501.0
2022-10-17 14:15:00,37.83,37.84,37.78,37.8,25518.0,35.2082,35.2175,35.1616,35.1802,25518.0
2022-10-17 14:20:00,37.8,37.8,37.76,37.77,15715.0,35.1802,35.1802,35.143,35.1523,15715.0
2022-10-17 14:25:00,37.77,37.78,37.74,37.77,26385.0,35.1523,35.1616,35.1244,35.1523,26385.0
2022-10-17 14:30:00,37.77,37.77,37.74,37.76,22871.0,35.1523,35.1523,35.1244,35.143,22871.0
2022-10-17 14:35:00,37.76,37.81,37.76,37.8,24922.0,35.143,35.1895,35.143,35.1802,24922.0
2022-10-17 14:40:00,37.79,37.81,37.77,37.77,17754.0,35.1709,35.1895,35.1523,35.1523,17754.0
2022-10-17 14:45:00,37.78,37.79,37.75,37.77,18533.0,35.1616,35.1709,35.1337,35.1523,18533.0
2022-10-17 14:50:00,37.76,37.77,37.75,37.76,10314.0,35.143,35.1523,35.1337,35.143,10314.0
2022-10-17 14:55:00,37.76,37.81,37.75,37.79,29855.0,35.143,35.1895,35.1337,35.1709,29855.0
2022-10-17 15:00:00,37.79,37.82,37.77,37.8,59259.0,35.1709,35.1988,35.1523,35.1802,59259.0
2022-10-17 15:05:00,37.8,37.83,37.79,37.8,54752.0,35.1802,35.2082,35.1709,35.1802,54752.0
2022-10-17 15:10:00,37.8,37.82,37.79,37.82,46437.0,35.1802,35.1988,35.1709,35.1988,46437.0
2022-10-17 15:15:00,37.82,37.82,37.75,37.77,43165.0,35.1988,35.1988,35.1337,35.1523,43165.0
2022-10-17 15:20:00,37.77,37.78,37.75,37.77,29325.0,35.1523,35.1616,35.1337,35.1523,29325.0
2022-10-17 15:25:00,37.77,37.77,37.72,37.75,49316.0,35.1523,35.1523,35.1058,35.1337,49316.0
2022-10-17 15:30:00,37.75,37.78,37.74,37.75,84944.0,35.1337,35.1616,35.1244,35.1337,84944.0
2022-10-17 15:35:00,37.75,37.75,37.71,37.72,51730.0,35.1337,35.1337,35.0965,35.1058,51730.0
2022-10-17 15:40:00,37.72,37.77,37.71,37.76,61087.0,35.1058,35.1523,35.0965,35.143,61087.0
2022-10-17 15:45:00,37.76,37.77,37.7,37.76,79868.0,35.143,35.1523,35.0872,35.143,79868.0
2022-10-17 15:50:00,37.76,37.82,37.71,37.79,252542.0,35.143,35.1988,35.0965,35.1709,252542.0
2022-10-17 15:55:00,37.79,37.79,37.72,37.76,322466.0,35.1709,35.1709,35.1058,35.143,322466.0
2022-10-18 09:30:00,38.19,38.43,38.17,38.41,95631.0,35.5432,35.7666,35.5246,35.748,95631.0
2022-10-18 09:35:00,38.44,38.52,38.42,38.48,23429.0,35.7759,35.8503,35.7573,35.8131,23429.0
2022-10-18 09:40:00,38.47,38.5,38.4,38.41,66701.0,35.8038,35.8317,35.7386,35.748,66701.0
2022-10-18 09:45:00,38.42,38.46,38.4,38.42,45175.0,35.7573,35.7945,35.7386,35.7573,45175.0
2022-10-18 09:50:00,38.42,38.46,38.38,38.38,28966.0,35.7573,35.7945,35.72,35.72,28966.0
2022-10-18 09:55:00,38.38,38.46,38.36,38.37,40255.0,35.72,35.7945,35.7014,35.7107,40255.0
2022-10-18 10:00:00,38.38,38.44,38.38,38.4,34029.0,35.72,35.7759,35.72,35.7386,34029.0
2022-10-18 10:05:00,38.39,38.41,38.37,38.38,16754.0,35.7293,35.748,35.7107,35.72,16754.0
2022-10-18 10:10:00,38.38,38.39,38.3,38.3,18269.0,35.72,35.7293,35.6456,35.6456,18269.0
2022-10-18 10:15:00,38.29,38.31,38.17,38.21,22474.0,35.6363,35.6549,35.5246,35.5618,22474.0
2022-10-18 10:20:00,38.21,38.23,38.18,38.2,17430.0,35.5618,35.5804,35.5339,35.5525,17430.0
2022-10-18 10:25:00,38.2,38.24,38.18,38.23,16386.0,35.5525,35.5897,35.5339,35.5804,16386.0
2022-10-18 10:30:00,38.23,38.3,38.22,38.29,24916.0,35.5804,35.6456,35.5711,35.6363,24916.0
2022-10-18 10:35:00,38.28,38.32,38.26,38.29,33445.0,35.627,35.6642,35.6084,35.6363,33445.0
2022-10-18 10:40:00,38.29,38.32,38.28,38.31,13892.0,35.6363,35.6642,35.627,35.6549,13892.0
2022-10-18 10:45:00,38.31,38.35,38.29,38.34,21249.0,35.6549,35.6921,35.6363,35.6828,21249.0
2022-10-18 10:50:00,38.33,38.37,38.25,38.28,57353.0,35.6735,35.7107,35.599,35.627,57353.0
2022-10-18 10:55:00,38.28,38.31,38.23,38.3,41090.0,35.627,35.6549,35.5804,35.6456,41090.0
2022-10-18 11:00:00,38.3,38.32,38.28,38.32,28162.0,35.6456,35.6642,35.627,35.6642,28162.0
2022-10-18 11:05:00,38.32,38.33,38.27,38.28,61636.0,35.6642,35.6735,35.6177,35.627,61636.0
2022-10-18 11:10:00,38.28,38.3,38.12,38.16,67265.0,35.627,35.6456,35.4781,35.5153,67265.0
2022-10-18 11:15:00,38.15,38.19,38.11,38.13,31073.0,35.506,35.5432,35.4687,35.4874,31073.0
2022-10-18 11:20:00,38.12,38.15,38.06,38.08,26988.0,35.4781,35.506,35.4222,35.4408,26988.0
2022-10-18 11:25:00,38.07,38.13,38.05,38.13,29267.0,35.4315,35.4874,35.4129,35.4874,29267.0
2022-10-18 11:30:00,38.13,38.17,38.11,38.17,27298.0,35.4874,35.5246,35.4687,35.5246,27298.0
2022-10-18 11:35:00,38.17,38.19,38.1,38.14,33054.0,35.5246,35.5432,35.4594,35.4967,33054.0
2022-10-18 11:40:00,38.14,38.16,38.1,38.13,30653.0,35.4967,35.5153,35.4594,35.4874,30653.0
2022-10-18 11:45:00,38.13,38.15,38.1,38.15,13683.0,35.4874,35.506,35.4594,35.506,13683.0
2022-10-18 11:50:00,38.14,38.14,38.08,38.08,26281.0,35.4967,35.4967,35.4408,35.4408,26281.0
2022-10-18 11:55:00,38.09,38.11,38.07,38.11,13788.0,35.4501,35.4687,35.4315,35.4687,13788.0
2022-10-18 12:00:00,38.1,38.12,38.08,38.12,22878.0,35.4594,35.4781,35.4408,35.4781,22878.0
2022-10-18 12:05:00,38.12,38.16,38.03,38.14,30586.0,35.4781,35.5153,35.3943,35.4967,30586.0
2022-10-18 12:10:00,38.14,38.2,38.13,38.18,18347.0,35.4967,35.5525,35.4874,35.5339,18347.0
2022-10-18 12:15:00,38.17,38.23,38.14,38.19,35195.0,35.5246,35.5804,35.4967,35.5432,35195.0
2022-10-18 12:20:00,38.19,38.2,38.15,38.15,15149.0,35.5432,35.5525,35.506,35.506,15149.0
2022-10-18 12:25:00,38.15,38.16,38.11,38.15,19641.0,35.506,35.5153,35.4687,35.506,19641.0
2022-10-18 12:30:00,38.14,38.2,38.12,38.19,61223.0,35.4967,35.5525,35.4781,35.5432,61223.0
2022-10-18 12:35:00,38.19,38.26,38.19,38.24,28324.0,35.5432,35.6084,35.5432,35.5897,28324.0
2022-10-18 12:40:00,38.23,38.25,38.21,38.22,25543.0,35.5804,35.599,35.5618,35.5711,25543.0
2022-10-18 12:45:00,38.22,38.23,38.2,38.21,14047.0,35.5711,35.5804,35.5525,35.5618,14047.0
2022-10-18 12:50:00,38.2,38.27,38.2,38.26,18763.0,35.5525,35.6177,35.5525,35.6084,18763.0
2022-10-18 12:55:00,38.26,38.27,38.19,38.2,14362.0,35.6084,35.6177,35.5432,35.5525,14362.0
2022-10-18 13:00:00,38.2,38.2,38.1,38.11,29296.0,35.5525,35.5525,35.4594,35.4687,29296.0
2022-10-18 13:05:00,38.11,38.19,38.09,38.19,44371.0,35.4687,35.5432,35.4501,35.5432,44371.0
2022-10-18 13:10:00,38.19,38.26,38.17,38.25,18120.0,35.5432,35.6084,35.5246,35.599,18120.0
2022-10-18 13:15:00,38.26,38.27,38.23,38.26,19547.0,35.6084,35.6177,35.5804,35.6084,19547.0
2022-10-18 13:20:00,38.26,38.29,38.2,38.23,41553.0,35.6084,35.6363,35.5525,35.5804,41553.0
2022-10-18 13:25:00,38.22,38.25,38.2,38.23,41203.0,35.5711,35.599,35.5525,35.5804,41203.0
2022-10-18 13:30:00,38.22,38.27,38.18,38.27,46261.0,35.5711,35.6177,35.5339,35.6177,46261.0
2022-10-18 13:35:00,38.26,38.29,38.25,38.26,16521.0,35.6084,35.6363,35.599,35.6084,16521.0
2022-10-18 13:40:00,38.26,38.26,38.24,38.25,14553.0,35.6084,35.6084,35.5897,35.599,14553.0
2022-10-18 13:45:00,38.25,38.27,38.22,38.27,22539.0,35.599,35.6177,35.5711,35.6177,22539.0
2022-10-18 13:50:00,38.26,38.28,38.24,38.26,16788.0,35.6084,35.627,35.5897,35.6084,16788.0
2022-10-18 13:55:00,38.27,38.29,38.22,38.26,16392.0,35.6177,35.6363,35.5711,35.6084,16392.0
2022-10-18 14:00:00,38.26,38.28,38.2,38.21,30572.0,35.6084,35.627,35.5525,35.5618,30572.0
2022-10-18 14:05:00,38.21,38.24,38.18,38.19,25417.0,35.5618,35.5897,35.5339,35.5432,25417.0
2022-10-18 14:10:00,38.19,38.22,38.19,38.22,27278.0,35.5432,35.5711,35.5432,35.5711,27278.0
2022-10-18 14:15:00,38.2,38.21,38.17,38.18,24577.0,35.5525,35.5618,35.5246,35.5339,24577.0
2022-10-18 14:20:00,38.17,38.19,38.14,38.18,17550.0,35.5246,35.5432,35.4967,35.5339,17550.0
2022-10-18 14:25:00,38.17,38.21,38.15,38.2,17126.0,35.5246,35.5618,35.506,35.5525,17126.0
2022-10-18 14:30:00,38.2,38.23,38.19,38.2,19828.0,35.5525,35.5804,35.5432,35.5525,19828.0
2022-10-18 14:35:00,38.2,38.24,38.13,38.13,56349.0,35.5525,35.5897,35.4874,35.4874,56349.0
2022-10-18 14:40:00,38.14,38.16,38.07,38.08,25930.0,35.4967,35.5153,35.4315,35.4408,25930.0
2022-10-18 14:45:00,38.09,38.11,38.05,38.11,30221.0,35.4501,35.4687,35.4129,35.4687,30221.0
2022-10-18 14:50:00,38.1,38.14,38.08,38.14,41197.0,35.4594,35.4967,35.4408,35.4967,41197.0
2022-10-18 14:55:00,38.14,38.18,38.12,38.16,34452.0,35.4967,35.5339,35.4781,35.5153,34452.0
2022-10-18 15:00:00,38.15,38.17,38.12,38.16,45839.0,35.506,35.5246,35.4781,35.5153,45839.0
2022-10-18 15:05:00,38.15,38.2,38.14,38.17,42458.0,35.506,35.5525,35.4967,35.5246,42458.0
2022-10-18 15:10:00,38.18,38.21,38.15,38.18,26402.0,35.5339,35.5618,35.506,35.5339,26402.0
2022-10-18 15:15:00,38.19,38.2,38.15,38.17,43869.0,35.5432,35.5525,35.506,35.5246,43869.0
2022-10-18 15:20:00,38.18,38.22,38.15,38.21,21765.0,35.5339,35.5711,35.506,35.5618,21765.0
2022-10-18 15:25:00,38.21,38.25,38.19,38.23,23403.0,35.5618,35.599,35.5432,35.5804,23403.0
2022-10-18 15:30:00,38.22,38.36,38.2,38.34,44952.0,35.5711,35.7014,35.5525,35.6828,44952.0
2022-10-18 15:35:00,38.35,38.36,38.28,38.32,55040.0,35.6921,35.7014,35.627,35.6642,55040.0
2022-10-18 15:40:00,38.32,38.37,38.31,38.34,52517.0,35.6642,35.7107,35.6549,35.6828,52517.0
2022-10-18 15:45:00,38.34,38.36,38.32,38.35,64908.0,35.6828,35.7014,35.6642,35.6921,64908.0
2022-10-18 15:50:00,38.35,38.42,38.33,38.34,148034.0,35.6921,35.7573,35.6735,35.6828,148034.0
2022-10-18 15:55:00,38.34,38.4,38.33,38.37,342938.0,35.6828,35.7386,35.6735,35.7107,342938.0
2022-10-19 09:30:00,38.35,38.51,38.27,38.29,98874.0,35.6921,35.841,35.6177,35.6363,98874.0
2022-10-19 09:35:00,38.29,38.33,38.26,38.3,34562.0,35.6363,35.6735,35.6084,35.6456,34562.0
2022-10-19 09:40:00,38.3,38.32,38.22,38.26,50593.0,35.6456,35.6642,35.5711,35.6084,50593.0
2022-10-19 09:45:00,38.27,38.29,38.18,38.2,37203.0,35.6177,35.6363,35.5339,35.5525,37203.0
2022-10-19 09:50:00,38.21,38.27,38.2,38.24,139865.0,35.5618,35.6177,35.5525,35.5897,139865.0
2022-10-19 09:55:00,38.23,38.23,38.13,38.14,40064.0,35.5804,35.5804,35.4874,35.4967,40064.0
2022-10-19 10:00:00,38.14,38.2,38.13,38.16,37029.0,35.4967,35.5525,35.4874,35.5153,37029.0
2022-10-19 10:05:00,38.15,38.15,38.01,38.05,32615.0,35.506,35.506,35.3757,35.4129,32615.0
2022-10-19 10:10:00,38.04,38.06,37.98,38.04,75164.0,35.4036,35.4222,35.3478,35.4036,75164.0
2022-10-19 10:15:00,38.05,38.13,38.03,38.08,35798.0,35.4129,35.4874,35.3943,35.4408,35798.0
2022-10-19 10:20:00,38.07,38.11,38.05,38.09,38899.0,35.4315,35.4687,35.4129,35.4501,38899.0
2022-10-19 10:25:00,38.1,38.14,38.1,38.14,51290.0,35.4594,35.4967,35.4594,35.4967,51290.0
2022-10-19 10:30:00,38.13,38.14,38.09,38.12,49471.0,35.4874,35.4967,35.4501,35.4781,49471.0
2022-10-19 10:35:00,38.13,38.13,38.09,38.13,60187.0,35.4874,35.4874,35.4501,35.4874,60187.0
2022-10-19 10:40:00,38.12,38.12,38.08,38.11,41740.0,35.4781,35.4781,35.4408,35.4687,41740.0
2022-10-19 10:45:00,38.11,38.13,38.01,38.04,31479.0,35.4687,35.4874,35.3757,35.4036,31479.0
2022-10-19 10:50:00,38.03,38.04,37.94,37.97,52684.0,35.3943,35.4036,35.3105,35.3385,52684.0
2022-10-19 10:55:00,37.98,37.98,37.91,37.96,32388.0,35.3478,35.3478,35.2826,35.3291,32388.0
2022-10-19 11:00:00,37.95,37.98,37.84,37.87,42540.0,35.3198,35.3478,35.2175,35.2454,42540.0
2022-10-19 11:05:00,37.87,37.89,37.86,37.87,13865.0,35.2454,35.264,35.2361,35.2454,13865.0
2022-10-19 11:10:00,37.86,37.91,37.79,37.8,107959.0,35.2361,35.2826,35.1709,35.1802,107959.0
2022-10-19 11:15:00,37.81,37.83,37.74,37.77,46058.0,35.1895,35.2082,35.1244,35.1523,46058.0
2022-10-19 11:20:00,37.77,37.79,37.73,37.74,27445.0,35.1523,35.1709,35.1151,35.1244,27445.0
2022-10-19 11:25:00,37.73,37.74,37.69,37.7,52313.0,35.1151,35.1244,35.0779,35.0872,52313.0
2022-10-19 11:30:00,37.7,37.73,37.66,37.66,107104.0,35.0872,35.1151,35.0499,35.0499,107104.0
2022-10-19 11:35:00,37.66,37.7,37.62,37.7,37445.0,35.0499,35.0872,35.0127,35.0872,37445.0
2022-10-19 11:40:00,37.7,37.77,37.68,37.75,46876.0,35.0872,35.1523,35.0686,35.1337,46876.0
2022-10-19 11:45:00,37.76,37.81,37.75,37.8,19628.0,35.143,35.1895,35.1337,35.1802,19628.0
2022-10-19 11:50:00,37.8,37.82,37.77,37.8,136923.0,35.1802,35.1988,35.1523,35.1802,136923.0
2022-10-19 11:55:00,37.8,37.83,37.8,37.8,39395.0,35.1802,35.2082,35.1802,35.1802,39395.0
2022-10-19 12:00:00,37.8,37.81,37.74,37.74,25557.0,35.1802,35.1895,35.1244,35.1244,25557.0
2022-10-19 12:05:00,37.74,37.75,37.68,37.68,22723.0,35.1244,35.1337,35.0686,35.0686,22723.0
2022-10-19 12:10:00,37.67,37.69,37.63,37.69,21209.0,35.0592,35.0779,35.022,35.0779,21209.0
2022-10-19 12:15:00,37.69,37.72,37.67,37.7,27366.0,35.0779,35.1058,35.0592,35.0872,27366.0
2022-10-19 12:20:00,37.7,37.71,37.68,37.7,11546.0,35.0872,35.0965,35.0686,35.0872,11546.0
2022-10-19 12:25:00,37.69,37.7,37.66,37.7,26999.0,35.0779,35.0872,35.0499,35.0872,26999.0
2022-10-19 12:30:00,37.7,37.74,37.68,37.73,38008.0,35.0872,35.1244,35.0686,35.1151,38008.0
2022-10-19 12:35:00,37.74,37.78,37.73,37.75,51732.0,35.1244,35.1616,35.1151,35.1337,51732.0
2022-10-19 12:40:00,37.75,37.78,37.67,37.68,61004.0,35.1337,35.1616,35.0592,35.0686,61004.0
2022-10-19 12:45:00,37.67,37.7,37.63,37.65,24128.0,35.0592,35.0872,35.022,35.0406,24128.0
2022-10-19 12:50:00,37.65,37.68,37.64,37.66,13702.0,35.0406,35.0686,35.0313,35.0499,13702.0
2022-10-19 12:55:00,37.66,37.67,37.62,37.66,17197.0,35.0499,35.0592,35.0127,35.0499,17197.0
2022-10-19 13:00:00,37.66,37.69,37.54,37.56,51817.0,35.0499,35.0779,34.9383,34.9569,51817.0
2022-10-19 13:05:00,37.55,37.59,37.5,37.57,25933.0,34.9476,34.9848,34.901,34.9662,25933.0
2022-10-19 13:10:00,37.57,37.59,37.54,37.58,12296.0,34.9662,34.9848,34.9383,34.9755,12296.0
2022-10-19 13:15:00,37.57,37.62,37.56,37.61,61662.0,34.9662,35.0127,34.9569,35.0034,61662.0
2022-10-19 13:20:00,37.61,37.66,37.6,37.64,29002.0,35.0034,35.0499,34.9941,35.0313,29002.0
2022-10-19 13:25:00,37.65,37.68,37.65,37.66,22568.0,35.0406,35.0686,35.0406,35.0499,22568.0
2022-10-19 13:30:00,37.66,37.71,37.65,37.7,21083.0,35.0499,35.0965,35.0406,35.0872,21083.0
2022-10-19 13:35:00,37.7,37.71,37.63,37.64,22122.0,35.0872,35.0965,35.022,35.0313,22122.0
2022-10-19 13:40:00,37.64,37.68,37.63,37.66,20571.0,35.0313,35.0686,35.022,35.0499,20571.0
2022-10-19 13:45:00,37.66,37.66,37.6,37.6,17925.0,35.0499,35.0499,34.9941,34.9941,17925.0
2022-10-19 13:50:00,37.61,37.64,37.59,37.63,15322.0,35.0034,35.0313,34.9848,35.022,15322.0
2022-10-19 13:55:00,37.64,37.66,37.61,37.66,14077.0,35.0313,35.0499,35.0034,35.0499,14077.0
2022-10-19 14:00:00,37.66,37.73,37.63,37.71,32073.0,35.0499,35.1151,35.022,35.0965,32073.0
2022-10-19 14:05:00,37.72,37.77,37.71,37.75,23046.0,35.1058,35.1523,35.0965,35.1337,23046.0
2022-10-19 14:10:00,37.74,37.77,37.73,37.76,15001.0,35.1244,35.1523,35.1151,35.143,15001.0
2022-10-19 14:15:00,37.75,37.81,37.75,37.79,22604.0,35.1337,35.1895,35.1337,35.1709,22604.0
2022-10-19 14:20:00,37.79,37.79,37.77,37.79,14057.0,35.1709,35.1709,35.1523,35.1709,14057.0
2022-10-19 14:25:00,37.78,37.81,37.76,37.78,15979.0,35.1616,35.1895,35.143,35.1616,15979.0
2022-10-19 14:30:00,37.78,37.8,37.76,37.8,21876.0,35.1616,35.1802,35.143,35.1802,21876.0
2022-10-19 14:35:00,37.8,37.8,37.75,37.76,39996.0,35.1802,35.1802,35.1337,35.143,39996.0
2022-10-19 14:40:00,37.76,37.78,37.71,37.71,62189.0,35.143,35.1616,35.0965,35.0965,62189.0
2022-10-19 14:45:00,37.71,37.77,37.7,37.76,62850.0,35.0965,35.1523,35.0872,35.143,62850.0
2022-10-19 14:50:00,37.75,37.77,37.73,37.75,32313.0,35.1337,35.1523,35.1151,35.1337,32313.0
2022-10-19 14:55:00,37.74,37.79,37.73,37.76,58163.0,35.1244,35.1709,35.1151,35.143,58163.0
2022-10-19 15:00:00,37.76,37.79,37.73,37.75,82865.0,35.143,35.1709,35.1151,35.1337,82865.0
2022-10-19 15:05:00,37.76,37.78,37.73,37.76,35898.0,35.143,35.1616,35.1151,35.143,35898.0
2022-10-19 15:10:00,37.77,37.8,37.74,37.79,63723.0,35.1523,35.1802,35.1244,35.1709,63723.0
2022-10-19 15:15:00,37.79,37.83,37.77,37.81,191885.0,35.1709,35.2082,35.1523,35.1895,191885.0
2022-10-19 15:20:00,37.82,37.82,37.74,37.75,44244.0,35.1988,35.1988,35.1244,35.1337,44244.0
2022-10-19 15:25:00,37.76,37.77,37.7,37.72,39995.0,35.143,35.1523,35.0872,35.1058,39995.0
2022-10-19 15:30:00,37.72,37.77,37.71,37.75,91941.0,35.1058,35.1523,35.0965,35.1337,91941.0
2022-10-19 15:35:00,37.75,37.75,37.7,37.73,56174.0,35.1337,35.1337,35.0872,35.1151,56174.0
2022-10-19 15:40:00,37.73,37.75,37.71,37.74,125780.0,35.1151,35.1337,35.0965,35.1244,125780.0
2022-10-19 15:45:00,37.74,37.77,37.7,37.75,147654.0,35.1244,35.1523,35.0872,35.1337,147654.0
2022-10-19 15:50:00,37.74,37.77,37.7,37.74,266174.0,35.1244,35.1523,35.0872,35.1244,266174.0
2022-10-19 15:55:00,37.74,37.8,37.72,37.79,295298.0,35.1244,35.1802,35.1058,35.1709,295298.0
2022-10-20 09:30:00,37.66,37.73,37.55,37.59,69729.0,35.0499,35.1151,34.9476,34.9848,69729.0
2022-10-20 09:35:00,37.6,37.66,37.57,37.65,23030.0,34.9941,35.0499,34.9662,35.0406,23030.0
2022-10-20 09:40:00,37.65,37.66,37.58,37.65,42729.0,35.0406,35.0499,34.9755,35.0406,42729.0
2022-10-20 09:45:00,37.66,37.71,37.62,37.65,44601.0,35.0499,35.0965,35.0127,35.0406,44601.0
2022-10-20 09:50:00,37.65,37.71,37.63,37.65,42503.0,35.0406,35.0965,35.022,35.0406,42503.0
2022-10-20 09:55:00,37.66,37.7,37.64,37.68,46762.0,35.0499,35.0872,35.0313,35.0686,46762.0
2022-10-20 10:00:00,37.68,37.74,37.64,37.74,35448.0,35.0686,35.1244,35.0313,35.1244,35448.0
2022-10-20 10:05:00,37.73,37.8,37.71,37.79,59412.0,35.1151,35.1802,35.0965,35.1709,59412.0
2022-10-20 10:10:00,37.79,37.8,37.69,37.7,26775.0,35.1709,35.1802,35.0779,35.0872,26775.0
2022-10-20 10:15:00,37.69,37.77,37.69,37.77,40983.0,35.0779,35.1523,35.0779,35.1523,40983.0
2022-10-20 10:20:00,37.77,37.8,37.68,37.69,111480.0,35.1523,35.1802,35.0686,35.0779,111480.0
2022-10-20 10:25:00,37.69,37.7,37.63,37.66,57924.0,35.0779,35.0872,35.022,35.0499,57924.0
2022-10-20 10:30:00,37.66,37.68,37.6,37.62,60054.0,35.0499,35.0686,34.9941,35.0127,60054.0
2022-10-20 10:35:00,37.62,37.62,37.56,37.58,30552.0,35.0127,35.0127,34.9569,34.9755,30552.0
2022-10-20 10:40:00,37.58,37.58,37.46,37.5,61565.0,34.9755,34.9755,34.8638,34.901,61565.0
2022-10-20 10:45:00,37.49,37.5,37.46,37.48,44906.0,34.8917,34.901,34.8638,34.8824,44906.0
2022-10-20 10:50:00,37.48,37.49,37.43,37.44,32101.0,34.8824,34.8917,34.8359,34.8452,32101.0
2022-10-20 10:55:00,37.42,37.45,37.36,37.44,57851.0,34.8266,34.8545,34.7707,34.8452,57851.0
2022-10-20 11:00:00,37.45,37.48,37.44,37.46,69367.0,34.8545,34.8824,34.8452,34.8638,69367.0
2022-10-20 11:05:00,37.45,37.51,37.45,37.49,54896.0,34.8545,34.9103,34.8545,34.8917,54896.0
2022-10-20 11:10:00,37.49,37.56,37.47,37.55,36223.0,34.8917,34.9569,34.8731,34.9476,36223.0
2022-10-20 11:15:00,37.55,37.55,37.45,37.46,25416.0,34.9476,34.9476,34.8545,34.8638,25416.0
2022-10-20 11:20:00,37.47,37.48,37.44,37.47,18346.0,34.8731,34.8824,34.8452,34.8731,18346.0
2022-10-20 11:25:00,37.47,37.5,37.43,37.48,18454.0,34.8731,34.901,34.8359,34.8824,18454.0
2022-10-20 11:30:00,37.49,37.55,37.46,37.54,18436.0,34.8917,34.9476,34.8638,34.9383,18436.0
2022-10-20 11:35:00,37.55,37.57,37.53,37.55,14054.0,34.9476,34.9662,34.9289,34.9476,14054.0
2022-10-20 11:40:00,37.55,37.57,37.52,37.55,12486.0,34.9476,34.9662,34.9196,34.9476,12486.0
2022-10-20 11:45:00,37.55,37.56,37.53,37.55,15622.0,34.9476,34.9569,34.9289,34.9476,15622.0
2022-10-20 11:50:00,37.55,37.56,37.53,37.53,14363.0,34.9476,34.9569,34.9289,34.9289,14363.0
2022-10-20 11:55:00,37.52,37.53,37.46,37.47,19362.0,34.9196,34.9289,34.8638,34.8731,19362.0
2022-10-20 12:00:00,37.48,37.5,37.41,37.45,23425.0,34.8824,34.901,34.8173,34.8545,23425.0
2022-10-20 12:05:00,37.45,37.46,37.38,37.4,35413.0,34.8545,34.8638,34.7893,34.808,35413.0
2022-10-20 12:10:00,37.39,37.43,37.37,37.42,18648.0,34.7986,34.8359,34.78,34.8266,18648.0
2022-10-20 12:15:00,37.42,37.48,37.42,37.46,15211.0,34.8266,34.8824,34.8266,34.8638,15211.0
2022-10-20 12:20:00,37.46,37.47,37.41,37.45,30554.0,34.8638,34.8731,34.8173,34.8545,30554.0
2022-10-20 12:25:00,37.45,37.45,37.41,37.43,15217.0,34.8545,34.8545,34.8173,34.8359,15217.0
2022-10-20 12:30:00,37.44,37.45,37.41,37.41,18466.0,34.8452,34.8545,34.8173,34.8173,18466.0
2022-10-20 12:35:00,37.42,37.43,37.39,37.4,15807.0,34.8266,34.8359,34.7986,34.808,15807.0
2022-10-20 12:40:00,37.4,37.42,37.39,37.39,9202.0,34.808,34.8266,34.7986,34.7986,9202.0
2022-10-20 12:45:00,37.4,37.43,37.38,37.43,22414.0,34.808,34.8359,34.7893,34.8359,22414.0
2022-10-20 12:50:00,37.42,37.43,37.37,37.39,13797.0,34.8266,34.8359,34.78,34.7986,13797.0
2022-10-20 12:55:00,37.38,37.39,37.36,37.39,13647.0,34.7893,34.7986,34.7707,34.7986,13647.0
2022-10-20 13:00:00,37.39,37.39,37.35,37.39,8202.0,34.7986,34.7986,34.7614,34.7986,8202.0
2022-10-20 13:05:00,37.39,37.4,37.29,37.3,59855.0,34.7986,34.808,34.7056,34.7149,59855.0
2022-10-20 13:10:00,37.3,37.39,37.3,37.34,22965.0,34.7149,34.7986,34.7149,34.7521,22965.0
2022-10-20 13:15:00,37.34,37.37,37.32,37.36,20977.0,34.7521,34.78,34.7335,34.7707,20977.0
2022-10-20 13:20:00,37.36,37.42,37.35,37.39,22469.0,34.7707,34.8266,34.7614,34.7986,22469.0
2022-10-20 13:25:00,37.4,37.44,37.38,37.42,28133.0,34.808,34.8452,34.7893,34.8266,28133.0
2022-10-20 13:30:00,37.42,37.43,37.4,37.41,12570.0,34.8266,34.8359,34.808,34.8173,12570.0
2022-10-20 13:35:00,37.41,37.46,37.4,37.45,13116.0,34.8173,34.8638,34.808,34.8545,13116.0
2022-10-20 13:40:00,37.45,37.46,37.4,37.44,14919.0,34.8545,34.8638,34.808,34.8452,14919.0
2022-10-20 13:45:00,37.43,37.45,37.35,37.37,28218.0,34.8359,34.8545,34.7614,34.78,28218.0
2022-10-20 13:50:00,37.37,37.38,37.33,37.37,29138.0,34.78,34.7893,34.7428,34.78,29138.0
2022-10-20 13:55:00,37.36,37.36,37.33,37.36,12378.0,34.7707,34.7707,34.7428,34.7707,12378.0
2022-10-20 14:00:00,37.35,37.37,37.32,37.34,16642.0,34.7614,34.78,34.7335,34.7521,16642.0
2022-10-20 14:05:00,37.33,37.35,37.3,37.32,19899.0,34.7428,34.7614,34.7149,34.7335,19899.0
2022-10-20 14:10:00,37.32,37.33,37.28,37.32,15698.0,34.7335,34.7428,34.6963,34.7335,15698.0
2022-10-20 14:15:00,37.31,37.33,37.3,37.33,14174.0,34.7242,34.7428,34.7149,34.7428,14174.0
2022-10-20 14:20:00,37.33,37.33,37.27,37.27,29356.0,34.7428,34.7428,34.687,34.687,29356.0
2022-10-20 14:25:00,37.28,37.28,37.25,37.25,14504.0,34.6963,34.6963,34.6684,34.6684,14504.0
2022-10-20 14:30:00,37.25,37.33,37.23,37.33,22163.0,34.6684,34.7428,34.6497,34.7428,22163.0
2022-10-20 14:35:00,37.32,37.33,37.28,37.32,22429.0,34.7335,34.7428,34.6963,34.7335,22429.0
2022-10-20 14:40:00,37.32,37.33,37.27,37.27,27062.0,34.7335,34.7428,34.687,34.687,27062.0
2022-10-20 14:45:00,37.28,37.32,37.27,37.3,38178.0,34.6963,34.7335,34.687,34.7149,38178.0
2022-10-20 14:50:00,37.3,37.34,37.26,37.34,24505.0,34.7149,34.7521,34.6777,34.7521,24505.0
2022-10-20 14:55:00,37.34,37.36,37.3,37.3,26523.0,34.7521,34.7707,34.7149,34.7149,26523.0
2022-10-20 15:00:00,37.31,37.32,37.28,37.28,18866.0,34.7242,34.7335,34.6963,34.6963,18866.0
2022-10-20 15:05:00,37.28,37.37,37.28,37.36,62203.0,34.6963,34.78,34.6963,34.7707,62203.0
2022-10-20 15:10:00,37.36,37.36,37.3,37.34,24860.0,34.7707,34.7707,34.7149,34.7521,24860.0
2022-10-20 15:15:00,37.33,37.34,37.3,37.3,29227.0,34.7428,34.7521,34.7149,34.7149,29227.0
2022-10-20 15:20:00,37.3,37.35,37.28,37.34,74236.0,34.7149,34.7614,34.6963,34.7521,74236.0
2022-10-20 15:25:00,37.34,37.35,37.27,37.32,50773.0,34.7521,34.7614,34.687,34.7335,50773.0
2022-10-20 15:30:00,37.32,37.33,37.29,37.29,53981.0,34.7335,34.7428,34.7056,34.7056,53981.0
2022-10-20 15:35:00,37.3,37.35,37.28,37.32,51623.0,34.7149,34.7614,34.6963,34.7335,51623.0
2022-10-20 15:40:00,37.31,37.35,37.29,37.34,35638.0,34.7242,34.7614,34.7056,34.7521,35638.0
2022-10-20 15:45:00,37.34,37.36,37.31,37.33,67711.0,34.7521,34.7707,34.7242,34.7428,67711.0
2022-10-20 15:50:00,37.33,37.39,37.31,37.33,247971.0,34.7428,34.7986,34.7242,34.7428,247971.0
2022-10-20 15:55:00,37.33,37.34,37.27,37.27,285612.0,34.7428,34.7521,34.687,34.687,285612.0
2022-10-21 09:30:00,37.28,37.39,37.09,37.11,366697.0,34.6963,34.7986,34.5194,34.5381,366697.0
2022-10-21 09:35:00,37.1,37.16,37.04,37.05,44135.0,34.5287,34.5846,34.4729,34.4822,44135.0
2022-10-21 09:40:00,37.06,37.25,37.0,37.25,60152.0,34.4915,34.6684,34.4357,34.6684,60152.0
2022-10-21 09:45:00,37.25,37.29,37.17,37.2,55388.0,34.6684,34.7056,34.5939,34.6218,55388.0
2022-10-21 09:50:00,37.2,37.4,37.15,37.4,51071.0,34.6218,34.808,34.5753,34.808,51071.0
2022-10-21 09:55:00,37.39,37.44,37.32,37.43,48181.0,34.7986,34.8452,34.7335,34.8359,48181.0
2022-10-21 10:00:00,37.44,37.45,37.34,37.35,43823.0,34.8452,34.8545,34.7521,34.7614,43823.0
2022-10-21 10:05:00,37.34,37.43,37.34,37.39,45492.0,34.7521,34.8359,34.7521,34.7986,45492.0
2022-10-21 10:10:00,37.4,37.41,37.31,37.4,37936.0,34.808,34.8173,34.7242,34.808,37936.0
2022-10-21 10:15:00,37.41,37.47,37.4,37.41,40224.0,34.8173,34.8731,34.808,34.8173,40224.0
2022-10-21 10:20:00,37.41,37.44,37.31,37.33,41155.0,34.8173,34.8452,34.7242,34.7428,41155.0
2022-10-21 10:25:00,37.33,37.34,37.24,37.24,27997.0,34.7428,34.7521,34.659,34.659,27997.0
2022-10-21 10:30:00,37.25,37.26,37.17,37.21,48760.0,34.6684,34.6777,34.5939,34.6311,48760.0
2022-10-21 10:35:00,37.21,37.25,37.16,37.24,118826.0,34.6311,34.6684,34.5846,34.659,118826.0
2022-10-21 10:40:00,37.25,37.29,37.2,37.23,59760.0,34.6684,34.7056,34.6218,34.6497,59760.0
2022-10-21 10:45:00,37.21,37.25,37.21,37.25,30538.0,34.6311,34.6684,34.6311,34.6684,30538.0
2022-10-21 10:50:00,37.25,37.28,37.23,37.23,27842.0,34.6684,34.6963,34.6497,34.6497,27842.0
2022-10-21 10:55:00,37.23,37.23,37.1,37.11,41726.0,34.6497,34.6497,34.5287,34.5381,41726.0
2022-10-21 11:00:00,37.1,37.1,37.03,37.07,48207.0,34.5287,34.5287,34.4636,34.5008,48207.0
2022-10-21 11:05:00,37.07,37.09,37.01,37.08,71237.0,34.5008,34.5194,34.445,34.5101,71237.0
2022-10-21 11:10:00,37.08,37.18,37.08,37.15,40039.0,34.5101,34.6032,34.5101,34.5753,40039.0
2022-10-21 11:15:00,37.15,37.17,37.11,37.12,19345.0,34.5753,34.5939,34.5381,34.5474,19345.0
2022-10-21 11:20:00,37.12,37.2,37.09,37.16,28723.0,34.5474,34.6218,34.5194,34.5846,28723.0
2022-10-21 11:25:00,37.15,37.19,37.14,37.15,22625.0,34.5753,34.6125,34.566,34.5753,22625.0
2022-10-21 11:30:00,37.16,37.27,37.14,37.22,41484.0,34.5846,34.687,34.566,34.6404,41484.0
2022-10-21 11:35:00,37.22,37.23,37.13,37.13,14878.0,34.6404,34.6497,34.5567,34.5567,14878.0
2022-10-21 11:40:00,37.14,37.26,37.13,37.25,35603.0,34.566,34.6777,34.5567,34.6684,35603.0
2022-10-21 11:45:00,37.24,37.3,37.23,37.28,35830.0,34.659,34.7149,34.6497,34.6963,35830.0
2022-10-21 11:50:00,37.29,37.3,37.22,37.23,27192.0,34.7056,34.7149,34.6404,34.6497,27192.0
2022-10-21 11:55:00,37.23,37.31,37.23,37.31,29174.0,34.6497,34.7242,34.6497,34.7242,29174.0
2022-10-21 12:00:00,37.31,37.41,37.31,37.39,44930.0,34.7242,34.8173,34.7242,34.7986,44930.0
2022-10-21 12:05:00,37.38,37.38,37.33,37.36,28793.0,34.7893,34.7893,34.7428,34.7707,28793.0
2022-10-21 12:10:00,37.35,37.36,37.32,37.35,25814.0,34.7614,34.7707,34.7335,34.7614,25814.0
2022-10-21 12:15:00,37.36,37.36,37.3,37.31,14978.0,34.7707,34.7707,34.7149,34.7242,14978.0
2022-10-21 12:20:00,37.3,37.34,37.3,37.33,25971.0,34.7149,34.7521,34.7149,34.7428,25971.0
2022-10-21 12:25:00,37.32,37.35,37.25,37.29,39315.0,34.7335,34.7614,34.6684,34.7056,39315.0
2022-10-21 12:30:00,37.3,37.33,37.28,37.3,55740.0,34.7149,34.7428,34.6963,34.7149,55740.0
2022-10-21 12:35:00,37.3,37.34,37.25,37.27,88324.0,34.7149,34.7521,34.6684,34.687,88324.0
2022-10-21 12:40:00,37.28,37.35,37.27,37.34,46048.0,34.6963,34.7614,34.687,34.7521,46048.0
2022-10-21 12:45:00,37.34,37.41,37.33,37.4,21612.0,34.7521,34.8173,34.7428,34.808,21612.0
2022-10-21 12:50:00,37.4,37.43,37.4,37.41,26549.0,34.808,34.8359,34.808,34.8173,26549.0
2022-10-21 12:55:00,37.41,37.42,37.37,37.38,19124.0,34.8173,34.8266,34.78,34.7893,19124.0
2022-10-21 13:00:00,37.38,37.46,37.37,37.44,37601.0,34.7893,34.8638,34.78,34.8452,37601.0
2022-10-21 13:05:00,37.44,37.44,37.39,37.39,20559.0,34.8452,34.8452,34.7986,34.7986,20559.0
2022-10-21 13:10:00,37.4,37.4,37.37,37.39,25092.0,34.808,34.808,34.78,34.7986,25092.0
2022-10-21 13:15:00,37.4,37.42,37.36,37.41,18502.0,34.808,34.8266,34.7707,34.8173,18502.0
2022-10-21 13:20:00,37.41,37.42,37.34,37.36,32039.0,34.8173,34.8266,34.7521,34.7707,32039.0
2022-10-21 13:25:00,37.36,37.4,37.35,37.38,20862.0,34.7707,34.808,34.7614,34.7893,20862.0
2022-10-21 13:30:00,37.37,37.42,37.37,37.37,34888.0,34.78,34.8266,34.78,34.78,34888.0
2022-10-21 13:35:00,37.37,37.38,37.35,37.36,20123.0,34.78,34.7893,34.7614,34.7707,20123.0
2022-10-21 13:40:00,37.37,37.4,37.36,37.36,23780.0,34.78,34.808,34.7707,34.7707,23780.0
2022-10-21 13:45:00,37.37,37.44,37.37,37.44,25852.0,34.78,34.8452,34.78,34.8452,25852.0
2022-10-21 13:50:00,37.44,37.45,37.4,37.41,135797.0,34.8452,34.8545,34.808,34.8173,135797.0
2022-10-21 13:55:00,37.41,37.43,37.39,37.41,111555.0,34.8173,34.8359,34.7986,34.8173,111555.0
2022-10-21 14:00:00,37.41,37.51,37.4,37.5,46369.0,34.8173,34.9103,34.808,34.901,46369.0
2022-10-21 14:05:00,37.5,37.54,37.49,37.54,35862.0,34.901,34.9383,34.8917,34.9383,35862.0
2022-10-21 14:10:00,37.52,37.56,37.49,37.5,22711.0,34.9196,34.9569,34.8917,34.901,22711.0
2022-10-21 14:15:00,37.5,37.52,37.46,37.48,27703.0,34.901,34.9196,34.8638,34.8824,27703.0
2022-10-21 14:20:00,37.48,37.49,37.45,37.46,86646.0,34.8824,34.8917,34.8545,34.8638,86646.0
2022-10-21 14:25:00,37.46,37.55,37.46,37.55,56155.0,34.8638,34.9476,34.8638,34.9476,56155.0
2022-10-21 14:30:00,37.55,37.58,37.54,37.57,29227.0,34.9476,34.9755,34.9383,34.9662,29227.0
2022-10-21 14:35:00,37.57,37.6,37.55,37.59,61104.0,34.9662,34.9941,34.9476,34.9848,61104.0
2022-10-21 14:40:00,37.6,37.64,37.59,37.59,31426.0,34.9941,35.0313,34.9848,34.9848,31426.0
2022-10-21 14:45:00,37.59,37.62,37.59,37.61,47828.0,34.9848,35.0127,34.9848,35.0034,47828.0
2022-10-21 14:50:00,37.61,37.62,37.57,37.58,31981.0,35.0034,35.0127,34.9662,34.9755,31981.0
2022-10-21 14:55:00,37.58,37.63,37.57,37.62,18902.0,34.9755,35.022,34.9662,35.0127,18902.0
2022-10-21 15:00:00,37.62,37.63,37.59,37.63,45246.0,35.0127,35.022,34.9848,35.022,45246.0
2022-10-21 15:05:00,37.62,37.63,37.6,37.61,21830.0,35.0127,35.022,34.9941,35.0034,21830.0
2022-10-21 15:10:00,37.61,37.62,37.6,37.61,20584.0,35.0034,35.0127,34.9941,35.0034,20584.0
2022-10-21 15:15:00,37.61,37.64,37.59,37.62,31219.0,35.0034,35.0313,34.9848,35.0127,31219.0
2022-10-21 15:20:00,37.62,37.64,37.59,37.64,37449.0,35.0127,35.0313,34.9848,35.0313,37449.0
2022-10-21 15:25:00,37.64,37.67,37.63,37.66,36700.0,35.0313,35.0592,35.022,35.0499,36700.0
2022-10-21 15:30:00,37.66,37.67,37.63,37.64,55334.0,35.0499,35.0592,35.022,35.0313,55334.0
2022-10-21 15:35:00,37.65,37.67,37.63,37.67,58854.0,35.0406,35.0592,35.022,35.0592,58854.0
2022-10-21 15:40:00,37.67,37.69,37.62,37.68,72551.0,35.0592,35.0779,35.0127,35.0686,72551.0
2022-10-21 15:45:00,37.67,37.68,37.63,37.64,90164.0,35.0592,35.0686,35.022,35.0313,90164.0
2022-10-21 15:50:00,37.65,37.7,37.64,37.66,227087.0,35.0406,35.0872,35.0313,35.0499,227087.0
2022-10-21 15:55:00,37.66,37.66,37.57,37.61,514266.0,35.0499,35.0499,34.9662,35.0034,514266.0
2022-10-24 09:30:00,38.12,38.3,38.07,38.29,104944.0,35.4781,35.6456,35.4315,35.6363,104944.0
2022-10-24 09:35:00,38.29,38.35,38.26,38.29,37581.0,35.6363,35.6921,35.6084,35.6363,37581.0
2022-10-24 09:40:00,38.28,38.28,38.08,38.1,90121.0,35.627,35.627,35.4408,35.4594,90121.0
2022-10-24 09:45:00,38.11,38.28,38.06,38.06,126992.0,35.4687,35.627,35.4222,35.4222,126992.0
2022-10-24 09:50:00,38.05,38.11,37.97,38.04,55172.0,35.4129,35.4687,35.3385,35.4036,55172.0
2022-10-24 09:55:00,38.04,38.09,37.93,37.96,46940.0,35.4036,35.4501,35.3012,35.3291,46940.0
2022-10-24 10:00:00,37.97,37.97,37.84,37.87,57993.0,35.3385,35.3385,35.2175,35.2454,57993.0
2022-10-24 10:05:00,37.86,37.91,37.84,37.85,40049.0,35.2361,35.2826,35.2175,35.2268,40049.0
2022-10-24 10:10:00,37.85,37.92,37.82,37.9,107452.0,35.2268,35.2919,35.1988,35.2733,107452.0
2022-10-24 10:15:00,37.9,37.9,37.82,37.88,59291.0,35.2733,35.2733,35.1988,35.2547,59291.0
2022-10-24 10:20:00,37.87,37.88,37.73,37.78,68393.0,35.2454,35.2547,35.1151,35.1616,68393.0
2022-10-24 10:25:00,37.77,37.84,37.75,37.79,48201.0,35.1523,35.2175,35.1337,35.1709,48201.0
2022-10-24 10:30:00,37.79,37.81,37.74,37.74,32659.0,35.1709,35.1895,35.1244,35.1244,32659.0
2022-10-24 10:35:00,37.74,37.79,37.73,37.76,70520.0,35.1244,35.1709,35.1151,35.143,70520.0
2022-10-24 10:40:00,37.76,37.8,37.71,37.73,31204.0,35.143,35.1802,35.0965,35.1151,31204.0
2022-10-24 10:45:00,37.73,37.73,37.64,37.7,42657.0,35.1151,35.1151,35.0313,35.0872,42657.0
2022-10-24 10:50:00,37.69,37.81,37.69,37.78,62981.0,35.0779,35.1895,35.0779,35.1616,62981.0
2022-10-24 10:55:00,37.78,37.85,37.75,37.84,48171.0,35.1616,35.2268,35.1337,35.2175,48171.0
2022-10-24 11:00:00,37.84,37.93,37.79,37.9,54593.0,35.2175,35.3012,35.1709,35.2733,54593.0
2022-10-24 11:05:00,37.89,37.95,37.88,37.95,70471.0,35.264,35.3198,35.2547,35.3198,70471.0
2022-10-24 11:10:00,37.94,37.97,37.93,37.95,46793.0,35.3105,35.3385,35.3012,35.3198,46793.0
2022-10-24 11:15:00,37.96,38.0,37.88,37.91,56188.0,35.3291,35.3664,35.2547,35.2826,56188.0
2022-10-24 11:20:00,37.92,38.01,37.91,38.0,32790.0,35.2919,35.3757,35.2826,35.3664,32790.0
2022-10-24 11:25:00,37.99,37.99,37.91,37.96,30879.0,35.3571,35.3571,35.2826,35.3291,30879.0
2022-10-24 11:30:00,37.96,37.96,37.87,37.9,35571.0,35.3291,35.3291,35.2454,35.2733,35571.0
2022-10-24 11:35:00,37.89,38.04,37.89,38.03,43964.0,35.264,35.4036,35.264,35.3943,43964.0
2022-10-24 11:40:00,38.03,38.05,37.99,38.0,25698.0,35.3943,35.4129,35.3571,35.3664,25698.0
2022-10-24 11:45:00,38.0,38.04,37.97,38.04,36321.0,35.3664,35.4036,35.3385,35.4036,36321.0
2022-10-24 11:50:00,38.04,38.18,38.04,38.16,40376.0,35.4036,35.5339,35.4036,35.5153,40376.0
2022-10-24 11:55:00,38.15,38.16,38.08,38.11,40270.0,35.506,35.5153,35.4408,35.4687,40270.0
2022-10-24 12:00:00,38.1,38.15,38.07,38.09,63581.0,35.4594,35.506,35.4315,35.4501,63581.0
2022-10-24 12:05:00,38.1,38.12,38.07,38.09,21548.0,35.4594,35.4781,35.4315,35.4501,21548.0
2022-10-24 12:10:00,38.09,38.15,38.09,38.15,44893.0,35.4501,35.506,35.4501,35.506,44893.0
2022-10-24 12:15:00,38.15,38.15,38.09,38.12,47984.0,35.506,35.506,35.4501,35.4781,47984.0
2022-10-24 12:20:00,38.13,38.18,38.11,38.16,24613.0,35.4874,35.5339,35.4687,35.5153,24613.0
2022-10-24 12:25:00,38.17,38.18,38.13,38.16,23642.0,35.5246,35.5339,35.4874,35.5153,23642.0
2022-10-24 12:30:00,38.17,38.17,38.14,38.16,27563.0,35.5246,35.5246,35.4967,35.5153,27563.0
2022-10-24 12:35:00,38.15,38.16,38.13,38.14,29767.0,35.506,35.5153,35.4874,35.4967,29767.0
2022-10-24 12:40:00,38.13,38.14,38.07,38.13,30564.0,35.4874,35.4967,35.4315,35.4874,30564.0
2022-10-24 12:45:00,38.13,38.13,38.11,38.11,13691.0,35.4874,35.4874,35.4687,35.4687,13691.0
2022-10-24 12:50:00,38.12,38.12,38.08,38.12,24536.0,35.4781,35.4781,35.4408,35.4781,24536.0
2022-10-24 12:55:00,38.12,38.14,38.08,38.1,25772.0,35.4781,35.4967,35.4408,35.4594,25772.0
2022-10-24 13:00:00,38.11,38.13,38.07,38.13,24884.0,35.4687,35.4874,35.4315,35.4874,24884.0
2022-10-24 13:05:00,38.13,38.14,38.1,38.14,16025.0,35.4874,35.4967,35.4594,35.4967,16025.0
2022-10-24 13:10:00,38.14,38.15,38.1,38.13,15656.0,35.4967,35.506,35.4594,35.4874,15656.0
2022-10-24 13:15:00,38.12,38.14,38.11,38.12,44997.0,35.4781,35.4967,35.4687,35.4781,44997.0
2022-10-24 13:20:00,38.11,38.11,38.07,38.11,19852.0,35.4687,35.4687,35.4315,35.4687,19852.0
2022-10-24 13:25:00,38.11,38.15,38.1,38.15,31241.0,35.4687,35.506,35.4594,35.506,31241.0
2022-10-24 13:30:00,38.14,38.2,38.13,38.15,29427.0,35.4967,35.5525,35.4874,35.506,29427.0
2022-10-24 13:35:00,38.15,38.16,38.12,38.15,43896.0,35.506,35.5153,35.4781,35.506,43896.0
2022-10-24 13:40:00,38.14,38.18,38.13,38.15,36382.0,35.4967,35.5339,35.4874,35.506,36382.0
2022-10-24 13:45:00,38.16,38.17,38.1,38.12,30526.0,35.5153,35.5246,35.4594,35.4781,30526.0
2022-10-24 13:50:00,38.11,38.12,38.08,38.09,20488.0,35.4687,35.4781,35.4408,35.4501,20488.0
2022-10-24 13:55:00,38.09,38.13,38.08,38.13,40651.0,35.4501,35.4874,35.4408,35.4874,40651.0
2022-10-24 14:00:00,38.13,38.23,38.12,38.2,147758.0,35.4874,35.5804,35.4781,35.5525,147758.0
2022-10-24 14:05:00,38.21,38.21,38.16,38.16,15412.0,35.5618,35.5618,35.5153,35.5153,15412.0
2022-10-24 14:10:00,38.16,38.21,38.15,38.2,22118.0,35.5153,35.5618,35.506,35.5525,22118.0
2022-10-24 14:15:00,38.2,38.23,38.2,38.21,52899.0,35.5525,35.5804,35.5525,35.5618,52899.0
2022-10-24 14:20:00,38.2,38.25,38.18,38.25,19962.0,35.5525,35.599,35.5339,35.599,19962.0
2022-10-24 14:25:00,38.25,38.27,38.24,38.26,28660.0,35.599,35.6177,35.5897,35.6084,28660.0
2022-10-24 14:30:00,38.25,38.3,38.25,38.3,56406.0,35.599,35.6456,35.599,35.6456,56406.0
2022-10-24 14:35:00,38.29,38.32,38.28,38.31,46995.0,35.6363,35.6642,35.627,35.6549,46995.0
2022-10-24 14:40:00,38.31,38.4,38.29,38.39,27853.0,35.6549,35.7386,35.6363,35.7293,27853.0
2022-10-24 14:45:00,38.39,38.39,38.36,38.38,45724.0,35.7293,35.7293,35.7014,35.72,45724.0
2022-10-24 14:50:00,38.38,38.38,38.34,38.38,52572.0,35.72,35.72,35.6828,35.72,52572.0
2022-10-24 14:55:00,38.39,38.45,38.38,38.42,64043.0,35.7293,35.7852,35.72,35.7573,64043.0
2022-10-24 15:00:00,38.42,38.46,38.4,38.45,52858.0,35.7573,35.7945,35.7386,35.7852,52858.0
2022-10-24 15:05:00,38.45,38.46,38.41,38.44,38703.0,35.7852,35.7945,35.748,35.7759,38703.0
2022-10-24 15:10:00,38.44,38.44,38.4,38.41,39656.0,35.7759,35.7759,35.7386,35.748,39656.0
2022-10-24 15:15:00,38.41,38.46,38.4,38.41,61236.0,35.748,35.7945,35.7386,35.748,61236.0
2022-10-24 15:20:00,38.41,38.43,38.38,38.41,53149.0,35.748,35.7666,35.72,35.748,53149.0
2022-10-24 15:25:00,38.4,38.43,38.4,38.4,63971.0,35.7386,35.7666,35.7386,35.7386,63971.0
2022-10-24 15:30:00,38.4,38.41,38.38,38.39,47240.0,35.7386,35.748,35.72,35.7293,47240.0
2022-10-24 15:35:00,38.4,38.43,38.34,38.37,225515.0,35.7386,35.7666,35.6828,35.7107,225515.0
2022-10-24 15:40:00,38.38,38.44,38.35,38.44,91889.0,35.72,35.7759,35.6921,35.7759,91889.0
2022-10-24 15:45:00,38.44,38.46,38.4,38.45,148973.0,35.7759,35.7945,35.7386,35.7852,148973.0
2022-10-24 15:50:00,38.44,38.46,38.4,38.44,265070.0,35.7759,35.7945,35.7386,35.7759,265070.0
2022-10-24 15:55:00,38.43,38.49,38.41,38.46,463651.0,35.7666,35.8224,35.748,35.7945,463651.0
2022-10-25 09:30:00,38.52,38.61,38.43,38.45,123085.0,35.8503,35.9341,35.7666,35.7852,123085.0
2022-10-25 09:35:00,38.46,38.49,38.41,38.42,44399.0,35.7945,35.8224,35.748,35.7573,44399.0
2022-10-25 09:40:00,38.42,38.43,38.14,38.16,70401.0,35.7573,35.7666,35.4967,35.5153,70401.0
2022-10-25 09:45:00,38.16,38.31,38.16,38.29,107045.0,35.5153,35.6549,35.5153,35.6363,107045.0
2022-10-25 09:50:00,38.29,38.34,38.22,38.3,64143.0,35.6363,35.6828,35.5711,35.6456,64143.0
2022-10-25 09:55:00,38.29,38.42,38.28,38.4,103321.0,35.6363,35.7573,35.627,35.7386,103321.0
2022-10-25 10:00:00,38.39,38.4,38.21,38.29,32408.0,35.7293,35.7386,35.5618,35.6363,32408.0
2022-10-25 10:05:00,38.29,38.31,38.21,38.21,31900.0,35.6363,35.6549,35.5618,35.5618,31900.0
2022-10-25 10:10:00,38.22,38.28,38.21,38.26,26269.0,35.5711,35.627,35.5618,35.6084,26269.0
2022-10-25 10:15:00,38.27,38.3,38.22,38.28,32595.0,35.6177,35.6456,35.5711,35.627,32595.0
2022-10-25 10:20:00,38.29,38.34,38.25,38.33,62478.0,35.6363,35.6828,35.599,35.6735,62478.0
2022-10-25 10:25:00,38.33,38.35,38.26,38.34,40625.0,35.6735,35.6921,35.6084,35.6828,40625.0
2022-10-25 10:30:00,38.33,38.36,38.27,38.29,53060.0,35.6735,35.7014,35.6177,35.6363,53060.0
2022-10-25 10:35:00,38.28,38.34,38.26,38.29,45596.0,35.627,35.6828,35.6084,35.6363,45596.0
2022-10-25 10:40:00,38.29,38.29,38.21,38.24,29543.0,35.6363,35.6363,35.5618,35.5897,29543.0
2022-10-25 10:45:00,38.24,38.29,38.24,38.29,33891.0,35.5897,35.6363,35.5897,35.6363,33891.0
2022-10-25 10:50:00,38.29,38.31,38.26,38.27,42710.0,35.6363,35.6549,35.6084,35.6177,42710.0
2022-10-25 10:55:00,38.27,38.31,38.22,38.26,16986.0,35.6177,35.6549,35.5711,35.6084,16986.0
2022-10-25 11:00:00,38.26,38.28,38.22,38.27,32618.0,35.6084,35.627,35.5711,35.6177,32618.0
2022-10-25 11:05:00,38.27,38.34,38.25,38.3,44613.0,35.6177,35.6828,35.599,35.6456,44613.0
2022-10-25 11:10:00,38.3,38.31,38.25,38.27,25458.0,35.6456,35.6549,35.599,35.6177,25458.0
2022-10-25 11:15:00,38.27,38.34,38.26,38.33,49464.0,35.6177,35.6828,35.6084,35.6735,49464.0
2022-10-25 11:20:00,38.32,38.37,38.29,38.37,21192.0,35.6642,35.7107,35.6363,35.7107,21192.0
2022-10-25 11:25:00,38.36,38.38,38.33,38.34,30046.0,35.7014,35.72,35.6735,35.6828,30046.0
2022-10-25 11:30:00,38.34,38.39,38.33,38.38,35243.0,35.6828,35.7293,35.6735,35.72,35243.0
2022-10-25 11:35:00,38.38,38.43,38.37,38.39,30868.0,35.72,35.7666,35.7107,35.7293,30868.0
2022-10-25 11:40:00,38.39,38.41,38.36,38.4,24297.0,35.7293,35.748,35.7014,35.7386,24297.0
2022-10-25 11:45:00,38.4,38.4,38.35,38.37,30613.0,35.7386,35.7386,35.6921,35.7107,30613.0
2022-10-25 11:50:00,38.37,38.41,38.36,38.39,33373.0,35.7107,35.748,35.7014,35.7293,33373.0
2022-10-25 11:55:00,38.38,38.41,38.34,38.34,22555.0,35.72,35.748,35.6828,35.6828,22555.0
2022-10-25 12:00:00,38.34,38.36,38.32,38.35,42674.0,35.6828,35.7014,35.6642,35.6921,42674.0
2022-10-25 12:05:00,38.35,38.41,38.33,38.39,36298.0,35.6921,35.748,35.6735,35.7293,36298.0
2022-10-25 12:10:00,38.39,38.41,38.35,38.37,26802.0,35.7293,35.748,35.6921,35.7107,26802.0
2022-10-25 12:15:00,38.37,38.38,38.35,38.37,19405.0,35.7107,35.72,35.6921,35.7107,19405.0
2022-10-25 12:20:00,38.37,38.39,38.36,38.38,16269.0,35.7107,35.7293,35.7014,35.72,16269.0
2022-10-25 12:25:00,38.38,38.38,38.33,38.34,23344.0,35.72,35.72,35.6735,35.6828,23344.0
2022-10-25 12:30:00,38.35,38.41,38.34,38.39,33759.0,35.6921,35.748,35.6828,35.7293,33759.0
2022-10-25 12:35:00,38.39,38.48,38.38,38.42,44435.0,35.7293,35.8131,35.72,35.7573,44435.0
2022-10-25 12:40:00,38.42,38.43,38.4,38.41,13104.0,35.7573,35.7666,35.7386,35.748,13104.0
2022-10-25 12:45:00,38.42,38.43,38.39,38.4,17234.0,35.7573,35.7666,35.7293,35.7386,17234.0
2022-10-25 12:50:00,38.41,38.42,38.39,38.41,11840.0,35.748,35.7573,35.7293,35.748,11840.0
2022-10-25 12:55:00,38.41,38.44,38.41,38.42,21880.0,35.748,35.7759,35.748,35.7573,21880.0
2022-10-25 13:00:00,38.41,38.44,38.35,38.35,27883.0,35.748,35.7759,35.6921,35.6921,27883.0
2022-10-25 13:05:00,38.35,38.48,38.34,38.48,24967.0,35.6921,35.8131,35.6828,35.8131,24967.0
2022-10-25 13:10:00,38.48,38.5,38.47,38.47,27860.0,35.8131,35.8317,35.8038,35.8038,27860.0
2022-10-25 13:15:00,38.48,38.48,38.41,38.46,53569.0,35.8131,35.8131,35.748,35.7945,53569.0
2022-10-25 13:20:00,38.46,38.48,38.45,38.46,21627.0,35.7945,35.8131,35.7852,35.7945,21627.0
2022-10-25 13:25:00,38.47,38.52,38.46,38.48,66132.0,35.8038,35.8503,35.7945,35.8131,66132.0
2022-10-25 13:30:00,38.48,38.51,38.47,38.48,28378.0,35.8131,35.841,35.8038,35.8131,28378.0
2022-10-25 13:35:00,38.49,38.5,38.46,38.46,19914.0,35.8224,35.8317,35.7945,35.7945,19914.0
2022-10-25 13:40:00,38.46,38.49,38.46,38.48,18672.0,35.7945,35.8224,35.7945,35.8131,18672.0
2022-10-25 13:45:00,38.48,38.49,38.46,38.48,21187.0,35.8131,35.8224,35.7945,35.8131,21187.0
2022-10-25 13:50:00,38.49,38.54,38.48,38.54,65333.0,35.8224,35.8689,35.8131,35.8689,65333.0
2022-10-25 13:55:00,38.54,38.55,38.53,38.55,33399.0,35.8689,35.8783,35.8596,35.8783,33399.0
2022-10-25 14:00:00,38.54,38.56,38.49,38.52,34277.0,35.8689,35.8876,35.8224,35.8503,34277.0
2022-10-25 14:05:00,38.51,38.54,38.5,38.51,38240.0,35.841,35.8689,35.8317,35.841,38240.0
2022-10-25 14:10:00,38.51,38.55,38.51,38.54,21707.0,35.841,35.8783,35.841,35.8689,21707.0
2022-10-25 14:15:00,38.55,38.57,38.53,38.57,23093.0,35.8783,35.8969,35.8596,35.8969,23093.0
2022-10-25 14:20:00,38.56,38.57,38.55,38.55,15346.0,35.8876,35.8969,35.8783,35.8783,15346.0
2022-10-25 14:25:00,38.55,38.57,38.52,38.54,32602.0,35.8783,35.8969,35.8503,35.8689,32602.0
2022-10-25 14:30:00,38.54,38.56,38.53,38.55,52853.0,35.8689,35.8876,35.8596,35.8783,52853.0
2022-10-25 14:35:00,38.56,38.58,38.53,38.56,34714.0,35.8876,35.9062,35.8596,35.8876,34714.0
2022-10-25 14:40:00,38.55,38.58,38.51,38.51,34090.0,35.8783,35.9062,35.841,35.841,34090.0
2022-10-25 14:45:00,38.51,38.56,38.5,38.55,66921.0,35.841,35.8876,35.8317,35.8783,66921.0
2022-10-25 14:50:00,38.55,38.57,38.54,38.55,22917.0,35.8783,35.8969,35.8689,35.8783,22917.0
2022-10-25 14:55:00,38.55,38.56,38.53,38.53,39393.0,35.8783,35.8876,35.8596,35.8596,39393.0
2022-10-25 15:00:00,38.54,38.56,38.52,38.55,47768.0,35.8689,35.8876,35.8503,35.8783,47768.0
2022-10-25 15:05:00,38.55,38.6,38.54,38.55,109331.0,35.8783,35.9248,35.8689,35.8783,109331.0
2022-10-25 15:10:00,38.55,38.59,38.55,38.59,37584.0,35.8783,35.9155,35.8783,35.9155,37584.0
2022-10-25 15:15:00,38.59,38.59,38.54,38.58,42671.0,35.9155,35.9155,35.8689,35.9062,42671.0
2022-10-25 15:20:00,38.58,38.6,38.54,38.59,100975.0,35.9062,35.9248,35.8689,35.9155,100975.0
2022-10-25 15:25:00,38.59,38.61,38.57,38.59,64873.0,35.9155,35.9341,35.8969,35.9155,64873.0
2022-10-25 15:30:00,38.59,38.62,38.58,38.59,58804.0,35.9155,35.9434,35.9062,35.9155,58804.0
2022-10-25 15:35:00,38.59,38.63,38.59,38.59,69722.0,35.9155,35.9527,35.9155,35.9155,69722.0
2022-10-25 15:40:00,38.59,38.63,38.56,38.62,86788.0,35.9155,35.9527,35.8876,35.9434,86788.0
2022-10-25 15:45:00,38.62,38.62,38.58,38.59,118401.0,35.9434,35.9434,35.9062,35.9155,118401.0
2022-10-25 15:50:00,38.59,38.59,38.53,38.55,209478.0,35.9155,35.9155,35.8596,35.8783,209478.0
2022-10-25 15:55:00,38.55,38.58,38.54,38.55,405356.0,35.8783,35.9062,35.8689,35.8783,405356.0
2022-10-26 09:30:00,38.84,39.16,38.76,39.13,173964.0,36.1482,36.446,36.0737,36.4181,173964.0
2022-10-26 09:35:00,39.1,39.12,39.0,39.09,46227.0,36.3901,36.4087,36.2971,36.3808,46227.0
2022-10-26 09:40:00,39.08,39.09,38.75,38.75,59887.0,36.3715,36.3808,36.0644,36.0644,59887.0
2022-10-26 09:45:00,38.76,38.87,38.74,38.83,59444.0,36.0737,36.1761,36.0551,36.1388,59444.0
2022-10-26 09:50:00,38.84,38.86,38.62,38.63,71166.0,36.1482,36.1668,35.9434,35.9527,71166.0
2022-10-26 09:55:00,38.64,38.71,38.62,38.7,45227.0,35.962,36.0272,35.9434,36.0179,45227.0
2022-10-26 10:00:00,38.7,38.92,38.69,38.83,71085.0,36.0179,36.2226,36.0086,36.1388,71085.0
2022-10-26 10:05:00,38.83,38.9,38.79,38.85,70824.0,36.1388,36.204,36.1016,36.1575,70824.0
2022-10-26 10:10:00,38.85,38.95,38.85,38.9,29845.0,36.1575,36.2505,36.1575,36.204,29845.0
2022-10-26 10:15:00,38.91,39.04,38.91,39.02,68932.0,36.2133,36.3343,36.2133,36.3157,68932.0
2022-10-26 10:20:00,39.01,39.03,38.93,38.93,92700.0,36.3064,36.325,36.2319,36.2319,92700.0
2022-10-26 10:25:00,38.93,39.0,38.92,38.95,48835.0,36.2319,36.2971,36.2226,36.2505,48835.0
2022-10-26 10:30:00,38.95,38.97,38.88,38.91,31124.0,36.2505,36.2691,36.1854,36.2133,31124.0
2022-10-26 10:35:00,38.9,38.93,38.88,38.91,48349.0,36.204,36.2319,36.1854,36.2133,48349.0
2022-10-26 10:40:00,38.91,38.92,38.87,38.9,36129.0,36.2133,36.2226,36.1761,36.204,36129.0
2022-10-26 10:45:00,38.89,38.91,38.87,38.88,30701.0,36.1947,36.2133,36.1761,36.1854,30701.0
2022-10-26 10:50:00,38.88,38.91,38.86,38.9,39666.0,36.1854,36.2133,36.1668,36.204,39666.0
2022-10-26 10:55:00,38.9,38.92,38.88,38.91,36283.0,36.204,36.2226,36.1854,36.2133,36283.0
2022-10-26 11:00:00,38.91,38.99,38.88,38.96,81304.0,36.2133,36.2878,36.1854,36.2598,81304.0
2022-10-26 11:05:00,38.95,38.96,38.92,38.96,31952.0,36.2505,36.2598,36.2226,36.2598,31952.0
2022-10-26 11:10:00,38.97,38.98,38.93,38.93,35871.0,36.2691,36.2785,36.2319,36.2319,35871.0
2022-10-26 11:15:00,38.93,38.94,38.89,38.9,38967.0,36.2319,36.2412,36.1947,36.204,38967.0
2022-10-26 11:20:00,38.9,38.93,38.88,38.91,25009.0,36.204,36.2319,36.1854,36.2133,25009.0
2022-10-26 11:25:00,38.91,38.93,38.87,38.9,19023.0,36.2133,36.2319,36.1761,36.204,19023.0
2022-10-26 11:30:00,38.91,38.94,38.9,38.93,33074.0,36.2133,36.2412,36.204,36.2319,33074.0
2022-10-26 11:35:00,38.92,38.93,38.91,38.93,27167.0,36.2226,36.2319,36.2133,36.2319,27167.0
2022-10-26 11:40:00,38.92,38.94,38.89,38.91,49277.0,36.2226,36.2412,36.1947,36.2133,49277.0
2022-10-26 11:45:00,38.91,38.93,38.9,38.93,45666.0,36.2133,36.2319,36.204,36.2319,45666.0
2022-10-26 11:50:00,38.92,38.94,38.89,38.93,49398.0,36.2226,36.2412,36.1947,36.2319,49398.0
2022-10-26 11:55:00,38.93,39.01,38.9,39.01,40306.0,36.2319,36.3064,36.204,36.3064,40306.0
2022-10-26 12:00:00,39.0,39.06,38.98,39.05,20567.0,36.2971,36.3529,36.2785,36.3436,20567.0
2022-10-26 12:05:00,39.05,39.05,38.98,39.0,26922.0,36.3436,36.3436,36.2785,36.2971,26922.0
2022-10-26 12:10:00,38.99,39.04,38.98,39.01,15906.0,36.2878,36.3343,36.2785,36.3064,15906.0
2022-10-26 12:15:00,39.01,39.05,38.99,39.04,14559.0,36.3064,36.3436,36.2878,36.3343,14559.0
2022-10-26 12:20:00,39.04,39.05,39.0,39.02,17226.0,36.3343,36.3436,36.2971,36.3157,17226.0
2022-10-26 12:25:00,39.01,39.01,38.94,38.96,28999.0,36.3064,36.3064,36.2412,36.2598,28999.0
2022-10-26 12:30:00,38.96,39.03,38.95,39.01,28630.0,36.2598,36.325,36.2505,36.3064,28630.0
2022-10-26 12:35:00,39.0,39.03,38.98,39.0,34738.0,36.2971,36.325,36.2785,36.2971,34738.0
2022-10-26 12:40:00,39.0,39.0,38.92,38.93,16595.0,36.2971,36.2971,36.2226,36.2319,16595.0
2022-10-26 12:45:00,38.92,38.95,38.91,38.94,30695.0,36.2226,36.2505,36.2133,36.2412,30695.0
2022-10-26 12:50:00,38.95,38.99,38.93,38.97,15698.0,36.2505,36.2878,36.2319,36.2691,15698.0
2022-10-26 12:55:00,38.97,38.97,38.88,38.93,16128.0,36.2691,36.2691,36.1854,36.2319,16128.0
2022-10-26 13:00:00,38.93,38.93,38.86,38.91,26607.0,36.2319,36.2319,36.1668,36.2133,26607.0
2022-10-26 13:05:00,38.91,38.99,38.91,38.95,41454.0,36.2133,36.2878,36.2133,36.2505,41454.0
2022-10-26 13:10:00,38.96,39.0,38.94,38.96,11767.0,36.2598,36.2971,36.2412,36.2598,11767.0
2022-10-26 13:15:00,38.96,39.0,38.95,39.0,13292.0,36.2598,36.2971,36.2505,36.2971,13292.0
2022-10-26 13:20:00,39.0,39.01,38.93,38.99,57760.0,36.2971,36.3064,36.2319,36.2878,57760.0
2022-10-26 13:25:00,38.99,39.0,38.95,38.97,23524.0,36.2878,36.2971,36.2505,36.2691,23524.0
2022-10-26 13:30:00,38.97,39.01,38.96,38.98,27701.0,36.2691,36.3064,36.2598,36.2785,27701.0
2022-10-26 13:35:00,38.98,38.99,38.92,38.97,68978.0,36.2785,36.2878,36.2226,36.2691,68978.0
2022-10-26 13:40:00,38.97,38.99,38.93,38.97,70863.0,36.2691,36.2878,36.2319,36.2691,70863.0
2022-10-26 13:45:00,38.96,39.0,38.92,38.93,39913.0,36.2598,36.2971,36.2226,36.2319,39913.0
2022-10-26 13:50:00,38.93,38.96,38.92,38.94,27083.0,36.2319,36.2598,36.2226,36.2412,27083.0
2022-10-26 13:55:00,38.94,38.94,38.88,38.92,60162.0,36.2412,36.2412,36.1854,36.2226,60162.0
2022-10-26 14:00:00,38.92,38.97,38.92,38.92,53612.0,36.2226,36.2691,36.2226,36.2226,53612.0
2022-10-26 14:05:00,38.92,38.94,38.9,38.94,30809.0,36.2226,36.2412,36.204,36.2412,30809.0
2022-10-26 14:10:00,38.94,38.97,38.94,38.97,16571.0,36.2412,36.2691,36.2412,36.2691,16571.0
2022-10-26 14:15:00,38.96,38.96,38.93,38.93,40720.0,36.2598,36.2598,36.2319,36.2319,40720.0
2022-10-26 14:20:00,38.94,38.94,38.91,38.93,42073.0,36.2412,36.2412,36.2133,36.2319,42073.0
2022-10-26 14:25:00,38.93,38.95,38.9,38.91,41869.0,36.2319,36.2505,36.204,36.2133,41869.0
2022-10-26 14:30:00,38.9,38.91,38.88,38.9,24530.0,36.204,36.2133,36.1854,36.204,24530.0
2022-10-26 14:35:00,38.9,38.96,38.89,38.94,31255.0,36.204,36.2598,36.1947,36.2412,31255.0
2022-10-26 14:40:00,38.94,38.95,38.83,38.84,49965.0,36.2412,36.2505,36.1388,36.1482,49965.0
2022-10-26 14:45:00,38.85,38.89,38.85,38.89,26602.0,36.1575,36.1947,36.1575,36.1947,26602.0
2022-10-26 14:50:00,38.89,38.89,38.84,38.87,30287.0,36.1947,36.1947,36.1482,36.1761,30287.0
2022-10-26 14:55:00,38.86,38.87,38.83,38.85,59458.0,36.1668,36.1761,36.1388,36.1575,59458.0
2022-10-26 15:00:00,38.85,38.86,38.8,38.8,46388.0,36.1575,36.1668,36.1109,36.1109,46388.0
2022-10-26 15:05:00,38.8,38.81,38.79,38.81,128042.0,36.1109,36.1202,36.1016,36.1202,128042.0
2022-10-26 15:10:00,38.8,38.81,38.76,38.79,129132.0,36.1109,36.1202,36.0737,36.1016,129132.0
2022-10-26 15:15:00,38.79,38.81,38.77,38.8,255217.0,36.1016,36.1202,36.083,36.1109,255217.0
2022-10-26 15:20:00,38.8,38.81,38.74,38.74,69174.0,36.1109,36.1202,36.0551,36.0551,69174.0
2022-10-26 15:25:00,38.75,38.76,38.69,38.75,126443.0,36.0644,36.0737,36.0086,36.0644,126443.0
2022-10-26 15:30:00,38.75,38.81,38.73,38.77,138216.0,36.0644,36.1202,36.0458,36.083,138216.0
2022-10-26 15:35:00,38.77,38.81,38.73,38.79,118680.0,36.083,36.1202,36.0458,36.1016,118680.0
2022-10-26 15:40:00,38.79,38.82,38.75,38.77,97333.0,36.1016,36.1295,36.0644,36.083,97333.0
2022-10-26 15:45:00,38.77,38.82,38.74,38.79,163277.0,36.083,36.1295,36.0551,36.1016,163277.0
2022-10-26 15:50:00,38.8,38.82,38.75,38.77,245726.0,36.1109,36.1295,36.0644,36.083,245726.0
2022-10-26 15:55:00,38.77,38.77,38.72,38.77,451968.0,36.083,36.083,36.0365,36.083,451968.0
2022-10-27 09:30:00,37.62,38.01,37.43,37.53,213999.0,35.0127,35.3757,34.8359,34.9289,213999.0
2022-10-27 09:35:00,37.56,37.77,37.41,37.46,91736.0,34.9569,35.1523,34.8173,34.8638,91736.0
2022-10-27 09:40:00,37.46,37.52,37.25,37.5,215216.0,34.8638,34.9196,34.6684,34.901,215216.0
2022-10-27 09:45:00,37.48,37.8,37.45,37.74,107150.0,34.8824,35.1802,34.8545,35.1244,107150.0
2022-10-27 09:50:00,37.73,37.73,37.31,37.39,180829.0,35.1151,35.1151,34.7242,34.7986,180829.0
2022-10-27 09:55:00,37.4,37.52,37.4,37.42,73938.0,34.808,34.9196,34.808,34.8266,73938.0
2022-10-27 10:00:00,37.42,37.43,37.33,37.41,124192.0,34.8266,34.8359,34.7428,34.8173,124192.0
2022-10-27 10:05:00,37.41,37.49,37.3,37.39,133397.0,34.8173,34.8917,34.7149,34.7986,133397.0
2022-10-27 10:10:00,37.4,37.72,37.36,37.7,82834.0,34.808,35.1058,34.7707,35.0872,82834.0
2022-10-27 10:15:00,37.68,37.83,37.67,37.73,65953.0,35.0686,35.2082,35.0592,35.1151,65953.0
2022-10-27 10:20:00,37.72,37.72,37.63,37.65,64535.0,35.1058,35.1058,35.022,35.0406,64535.0
2022-10-27 10:25:00,37.65,37.69,37.6,37.69,58838.0,35.0406,35.0779,34.9941,35.0779,58838.0
2022-10-27 10:30:00,37.68,37.78,37.67,37.77,62807.0,35.0686,35.1616,35.0592,35.1523,62807.0
2022-10-27 10:35:00,37.77,37.86,37.76,37.81,49034.0,35.1523,35.2361,35.143,35.1895,49034.0
2022-10-27 10:40:00,37.81,37.82,37.69,37.72,37907.0,35.1895,35.1988,35.0779,35.1058,37907.0
2022-10-27 10:45:00,37.71,37.81,37.69,37.79,54075.0,35.0965,35.1895,35.0779,35.1709,54075.0
2022-10-27 10:50:00,37.8,37.93,37.77,37.82,46553.0,35.1802,35.3012,35.1523,35.1988,46553.0
2022-10-27 10:55:00,37.82,37.84,37.63,37.64,52673.0,35.1988,35.2175,35.022,35.0313,52673.0
2022-10-27 11:00:00,37.64,37.66,37.57,37.59,39161.0,35.0313,35.0499,34.9662,34.9848,39161.0
2022-10-27 11:05:00,37.59,37.63,37.51,37.58,47880.0,34.9848,35.022,34.9103,34.9755,47880.0
2022-10-27 11:10:00,37.58,37.65,37.58,37.62,24109.0,34.9755,35.0406,34.9755,35.0127,24109.0
2022-10-27 11:15:00,37.62,37.66,37.6,37.66,31285.0,35.0127,35.0499,34.9941,35.0499,31285.0
2022-10-27 11:20:00,37.66,37.71,37.62,37.7,27170.0,35.0499,35.0965,35.0127,35.0872,27170.0
2022-10-27 11:25:00,37.69,37.78,37.63,37.75,37556.0,35.0779,35.1616,35.022,35.1337,37556.0
2022-10-27 11:30:00,37.75,37.81,37.67,37.76,34595.0,35.1337,35.1895,35.0592,35.143,34595.0
2022-10-27 11:35:00,37.76,37.78,37.6,37.64,33400.0,35.143,35.1616,34.9941,35.0313,33400.0
2022-10-27 11:40:00,37.65,37.71,37.63,37.68,25510.0,35.0406,35.0965,35.022,35.0686,25510.0
2022-10-27 11:45:00,37.68,37.75,37.64,37.72,34430.0,35.0686,35.1337,35.0313,35.1058,34430.0
2022-10-27 11:50:00,37.72,37.75,37.68,37.73,37671.0,35.1058,35.1337,35.0686,35.1151,37671.0
2022-10-27 11:55:00,37.74,37.78,37.69,37.73,33149.0,35.1244,35.1616,35.0779,35.1151,33149.0
2022-10-27 12:00:00,37.73,37.78,37.7,37.77,24279.0,35.1151,35.1616,35.0872,35.1523,24279.0
2022-10-27 12:05:00,37.77,37.84,37.76,37.78,40877.0,35.1523,35.2175,35.143,35.1616,40877.0
2022-10-27 12:10:00,37.77,37.85,37.76,37.84,35009.0,35.1523,35.2268,35.143,35.2175,35009.0
2022-10-27 12:15:00,37.85,37.87,37.82,37.82,27887.0,35.2268,35.2454,35.1988,35.1988,27887.0
2022-10-27 12:20:00,37.84,37.85,37.8,37.81,28334.0,35.2175,35.2268,35.1802,35.1895,28334.0
2022-10-27 12:25:00,37.82,37.83,37.76,37.77,32193.0,35.1988,35.2082,35.143,35.1523,32193.0
2022-10-27 12:30:00,37.76,37.91,37.73,37.89,40368.0,35.143,35.2826,35.1151,35.264,40368.0
2022-10-27 12:35:00,37.89,37.94,37.87,37.9,73860.0,35.264,35.3105,35.2454,35.2733,73860.0
2022-10-27 12:40:00,37.9,37.91,37.85,37.87,45473.0,35.2733,35.2826,35.2268,35.2454,45473.0
2022-10-27 12:45:00,37.88,37.94,37.85,37.9,37484.0,35.2547,35.3105,35.2268,35.2733,37484.0
2022-10-27 12:50:00,37.89,37.93,37.88,37.91,18954.0,35.264,35.3012,35.2547,35.2826,18954.0
2022-10-27 12:55:00,37.91,37.91,37.83,37.84,29214.0,35.2826,35.2826,35.2082,35.2175,29214.0
2022-10-27 13:00:00,37.84,37.87,37.82,37.87,26343.0,35.2175,35.2454,35.1988,35.2454,26343.0
2022-10-27 13:05:00,37.87,37.96,37.85,37.95,57357.0,35.2454,35.3291,35.2268,35.3198,57357.0
2022-10-27 13:10:00,37.94,37.96,37.88,37.88,46644.0,35.3105,35.3291,35.2547,35.2547,46644.0
2022-10-27 13:15:00,37.89,37.9,37.84,37.89,31179.0,35.264,35.2733,35.2175,35.264,31179.0
2022-10-27 13:20:00,37.89,37.93,37.87,37.91,26465.0,35.264,35.3012,35.2454,35.2826,26465.0
2022-10-27 13:25:00,37.91,37.91,37.85,37.86,17363.0,35.2826,35.2826,35.2268,35.2361,17363.0
2022-10-27 13:30:00,37.86,37.86,37.84,37.85,16445.0,35.2361,35.2361,35.2175,35.2268,16445.0
2022-10-27 13:35:00,37.85,37.89,37.84,37.88,18922.0,35.2268,35.264,35.2175,35.2547,18922.0
2022-10-27 13:40:00,37.88,37.91,37.86,37.86,20833.0,35.2547,35.2826,35.2361,35.2361,20833.0
2022-10-27 13:45:00,37.86,37.91,37.86,37.91,13558.0,35.2361,35.2826,35.2361,35.2826,13558.0
2022-10-27 13:50:00,37.91,37.92,37.88,37.88,27626.0,35.2826,35.2919,35.2547,35.2547,27626.0
2022-10-27 13:55:00,37.88,37.91,37.85,37.9,289990.0,35.2547,35.2826,35.2268,35.2733,289990.0
2022-10-27 14:00:00,37.9,37.91,37.87,37.88,24256.0,35.2733,35.2826,35.2454,35.2547,24256.0
2022-10-27 14:05:00,37.88,37.91,37.85,37.88,53120.0,35.2547,35.2826,35.2268,35.2547,53120.0
2022-10-27 14:10:00,37.88,37.93,37.87,37.93,52202.0,35.2547,35.3012,35.2454,35.3012,52202.0
2022-10-27 14:15:00,37.93,37.99,37.92,37.99,32775.0,35.3012,35.3571,35.2919,35.3571,32775.0
2022-10-27 14:20:00,37.98,37.99,37.95,37.97,37543.0,35.3478,35.3571,35.3198,35.3385,37543.0
2022-10-27 14:25:00,37.96,37.97,37.95,37.95,17734.0,35.3291,35.3385,35.3198,35.3198,17734.0
2022-10-27 14:30:00,37.95,38.01,37.94,37.99,89072.0,35.3198,35.3757,35.3105,35.3571,89072.0
2022-10-27 14:35:00,37.99,38.0,37.97,37.99,56640.0,35.3571,35.3664,35.3385,35.3571,56640.0
2022-10-27 14:40:00,38.0,38.0,37.98,38.0,19415.0,35.3664,35.3664,35.3478,35.3664,19415.0
2022-10-27 14:45:00,38.0,38.06,37.99,38.04,53800.0,35.3664,35.4222,35.3571,35.4036,53800.0
2022-10-27 14:50:00,38.04,38.06,38.02,38.03,38897.0,35.4036,35.4222,35.385,35.3943,38897.0
2022-10-27 14:55:00,38.04,38.04,37.98,38.02,93035.0,35.4036,35.4036,35.3478,35.385,93035.0
2022-10-27 15:00:00,38.03,38.06,38.03,38.04,50272.0,35.3943,35.4222,35.3943,35.4036,50272.0
2022-10-27 15:05:00,38.03,38.04,37.94,37.95,48410.0,35.3943,35.4036,35.3105,35.3198,48410.0
2022-10-27 15:10:00,37.95,38.0,37.94,37.99,41663.0,35.3198,35.3664,35.3105,35.3571,41663.0
2022-10-27 15:15:00,38.0,38.03,37.98,38.02,46065.0,35.3664,35.3943,35.3478,35.385,46065.0
2022-10-27 15:20:00,38.02,38.1,38.01,38.09,37716.0,35.385,35.4594,35.3757,35.4501,37716.0
2022-10-27 15:25:00,38.09,38.1,38.04,38.09,101173.0,35.4501,35.4594,35.4036,35.4501,101173.0
2022-10-27 15:30:00,38.09,38.12,38.04,38.08,45364.0,35.4501,35.4781,35.4036,35.4408,45364.0
2022-10-27 15:35:00,38.08,38.11,38.06,38.07,74246.0,35.4408,35.4687,35.4222,35.4315,74246.0
2022-10-27 15:40:00,38.07,38.1,38.05,38.06,105058.0,35.4315,35.4594,35.4129,35.4222,105058.0
2022-10-27 15:45:00,38.05,38.1,38.03,38.09,110864.0,35.4129,35.4594,35.3943,35.4501,110864.0
2022-10-27 15:50:00,38.1,38.11,37.96,37.98,252757.0,35.4594,35.4687,35.3291,35.3478,252757.0
2022-10-27 15:55:00,37.99,38.13,37.98,38.12,528204.0,35.3571,35.4874,35.3478,35.4781,528204.0
2022-10-28 09:30:00,38.34,38.82,38.34,38.81,118524.0,35.6828,36.1295,35.6828,36.1202,118524.0
2022-10-28 09:35:00,38.85,39.11,38.81,39.11,43998.0,36.1575,36.3994,36.1202,36.3994,43998.0
2022-10-28 09:40:00,39.11,39.3,39.09,39.22,39602.0,36.3994,36.5763,36.3808,36.5018,39602.0
2022-10-28 09:45:00,39.21,39.31,39.14,39.28,76197.0,36.4925,36.5856,36.4274,36.5577,76197.0
2022-10-28 09:50:00,39.28,39.28,39.18,39.22,70583.0,36.5577,36.5577,36.4646,36.5018,70583.0
2022-10-28 09:55:00,39.22,39.26,39.13,39.25,144073.0,36.5018,36.539,36.4181,36.5297,144073.0
2022-10-28 10:00:00,39.26,39.39,39.08,39.09,228584.0,36.539,36.66,36.3715,36.3808,228584.0
2022-10-28 10:05:00,39.09,39.18,39.06,39.12,122418.0,36.3808,36.4646,36.3529,36.4087,122418.0
2022-10-28 10:10:00,39.13,39.22,39.05,39.21,115165.0,36.4181,36.5018,36.3436,36.4925,115165.0
2022-10-28 10:15:00,39.21,39.35,39.17,39.34,47533.0,36.4925,36.6228,36.4553,36.6135,47533.0
2022-10-28 10:20:00,39.34,39.38,39.3,39.37,62769.0,36.6135,36.6507,36.5763,36.6414,62769.0
2022-10-28 10:25:00,39.37,39.5,39.36,39.48,53508.0,36.6414,36.7624,36.6321,36.7438,53508.0
2022-10-28 10:30:00,39.49,39.53,39.42,39.43,73031.0,36.7531,36.7903,36.688,36.6973,73031.0
2022-10-28 10:35:00,39.43,39.5,39.4,39.46,56298.0,36.6973,36.7624,36.6693,36.7252,56298.0
2022-10-28 10:40:00,39.46,39.47,39.4,39.44,44226.0,36.7252,36.7345,36.6693,36.7066,44226.0
2022-10-28 10:45:00,39.45,39.51,39.43,39.49,87019.0,36.7159,36.7717,36.6973,36.7531,87019.0
2022-10-28 10:50:00,39.5,39.55,39.47,39.5,176165.0,36.7624,36.8089,36.7345,36.7624,176165.0
2022-10-28 10:55:00,39.49,39.51,39.44,39.49,29731.0,36.7531,36.7717,36.7066,36.7531,29731.0
2022-10-28 11:00:00,39.49,39.5,39.43,39.45,44740.0,36.7531,36.7624,36.6973,36.7159,44740.0
2022-10-28 11:05:00,39.45,39.47,39.41,39.46,33869.0,36.7159,36.7345,36.6787,36.7252,33869.0
2022-10-28 11:10:00,39.46,39.49,39.44,39.47,29212.0,36.7252,36.7531,36.7066,36.7345,29212.0
2022-10-28 11:15:00,39.46,39.49,39.41,39.48,26720.0,36.7252,36.7531,36.6787,36.7438,26720.0
2022-10-28 11:20:00,39.48,39.52,39.48,39.5,21592.0,36.7438,36.781,36.7438,36.7624,21592.0
2022-10-28 11:25:00,39.49,39.54,39.48,39.49,40221.0,36.7531,36.7996,36.7438,36.7531,40221.0
2022-10-28 11:30:00,39.49,39.53,39.47,39.48,60746.0,36.7531,36.7903,36.7345,36.7438,60746.0
2022-10-28 11:35:00,39.48,39.54,39.46,39.52,30615.0,36.7438,36.7996,36.7252,36.781,30615.0
2022-10-28 11:40:00,39.53,39.57,39.53,39.56,21604.0,36.7903,36.8276,36.7903,36.8183,21604.0
2022-10-28 11:45:00,39.57,39.6,39.55,39.59,36051.0,36.8276,36.8555,36.8089,36.8462,36051.0
2022-10-28 11:50:00,39.59,39.62,39.58,39.61,32406.0,36.8462,36.8741,36.8369,36.8648,32406.0
2022-10-28 11:55:00,39.61,39.62,39.6,39.61,31605.0,36.8648,36.8741,36.8555,36.8648,31605.0
2022-10-28 12:00:00,39.6,39.73,39.58,39.71,48441.0,36.8555,36.9765,36.8369,36.9579,48441.0
2022-10-28 12:05:00,39.72,39.72,39.61,39.61,84666.0,36.9672,36.9672,36.8648,36.8648,84666.0
2022-10-28 12:10:00,39.62,39.68,39.6,39.68,113716.0,36.8741,36.9299,36.8555,36.9299,113716.0
2022-10-28 12:15:00,39.69,39.7,39.63,39.66,54398.0,36.9392,36.9486,36.8834,36.9113,54398.0
2022-10-28 12:20:00,39.66,39.67,39.59,39.62,37575.0,36.9113,36.9206,36.8462,36.8741,37575.0
2022-10-28 12:25:00,39.62,39.62,39.55,39.56,33813.0,36.8741,36.8741,36.8089,36.8183,33813.0
2022-10-28 12:30:00,39.55,39.6,39.54,39.59,32336.0,36.8089,36.8555,36.7996,36.8462,32336.0
2022-10-28 12:35:00,39.59,39.59,39.47,39.47,39499.0,36.8462,36.8462,36.7345,36.7345,39499.0
2022-10-28 12:40:00,39.46,39.52,39.44,39.52,42851.0,36.7252,36.781,36.7066,36.781,42851.0
2022-10-28 12:45:00,39.51,39.52,39.43,39.45,96627.0,36.7717,36.781,36.6973,36.7159,96627.0
2022-10-28 12:50:00,39.44,39.45,39.4,39.41,28010.0,36.7066,36.7159,36.6693,36.6787,28010.0
2022-10-28 12:55:00,39.41,39.43,39.39,39.41,18769.0,36.6787,36.6973,36.66,36.6787,18769.0
2022-10-28 13:00:00,39.42,39.47,39.41,39.46,24849.0,36.688,36.7345,36.6787,36.7252,24849.0
2022-10-28 13:05:00,39.46,39.47,39.39,39.41,37748.0,36.7252,36.7345,36.66,36.6787,37748.0
2022-10-28 13:10:00,39.41,39.43,39.38,39.41,21135.0,36.6787,36.6973,36.6507,36.6787,21135.0
2022-10-28 13:15:00,39.41,39.43,39.4,39.43,21672.0,36.6787,36.6973,36.6693,36.6973,21672.0
2022-10-28 13:20:00,39.43,39.44,39.41,39.41,27784.0,36.6973,36.7066,36.6787,36.6787,27784.0
2022-10-28 13:25:00,39.41,39.42,39.39,39.41,33423.0,36.6787,36.688,36.66,36.6787,33423.0
2022-10-28 13:30:00,39.41,39.45,39.41,39.44,22189.0,36.6787,36.7159,36.6787,36.7066,22189.0
2022-10-28 13:35:00,39.44,39.46,39.39,39.4,42969.0,36.7066,36.7252,36.66,36.6693,42969.0
2022-10-28 13:40:00,39.4,39.41,39.37,39.37,26117.0,36.6693,36.6787,36.6414,36.6414,26117.0
2022-10-28 13:45:00,39.37,39.42,39.36,39.38,24883.0,36.6414,36.688,36.6321,36.6507,24883.0
2022-10-28 13:50:00,39.37,39.39,39.36,39.38,14051.0,36.6414,36.66,36.6321,36.6507,14051.0
2022-10-28 13:55:00,39.38,39.4,39.34,39.34,48446.0,36.6507,36.6693,36.6135,36.6135,48446.0
2022-10-28 14:00:00,39.34,39.39,39.34,39.36,47998.0,36.6135,36.66,36.6135,36.6321,47998.0
2022-10-28 14:05:00,39.35,39.39,39.35,39.37,16650.0,36.6228,36.66,36.6228,36.6414,16650.0
2022-10-28 14:10:00,39.37,39.39,39.36,39.38,28952.0,36.6414,36.66,36.6321,36.6507,28952.0
2022-10-28 14:15:00,39.39,39.41,39.38,39.4,30011.0,36.66,36.6787,36.6507,36.6693,30011.0
2022-10-28 14:20:00,39.4,39.41,39.36,39.37,46528.0,36.6693,36.6787,36.6321,36.6414,46528.0
2022-10-28 14:25:00,39.37,39.38,39.3,39.3,63028.0,36.6414,36.6507,36.5763,36.5763,63028.0
2022-10-28 14:30:00,39.31,39.39,39.3,39.38,46207.0,36.5856,36.66,36.5763,36.6507,46207.0
2022-10-28 14:35:00,39.38,39.42,39.37,39.42,35008.0,36.6507,36.688,36.6414,36.688,35008.0
2022-10-28 14:40:00,39.42,39.44,39.41,39.44,25432.0,36.688,36.7066,36.6787,36.7066,25432.0
2022-10-28 14:45:00,39.44,39.46,39.4,39.41,43417.0,36.7066,36.7252,36.6693,36.6787,43417.0
2022-10-28 14:50:00,39.42,39.44,39.38,39.4,37768.0,36.688,36.7066,36.6507,36.6693,37768.0
2022-10-28 14:55:00,39.4,39.43,39.39,39.43,35281.0,36.6693,36.6973,36.66,36.6973,35281.0
2022-10-28 15:00:00,39.43,39.51,39.42,39.48,43013.0,36.6973,36.7717,36.688,36.7438,43013.0
2022-10-28 15:05:00,39.48,39.5,39.46,39.48,86596.0,36.7438,36.7624,36.7252,36.7438,86596.0
2022-10-28 15:10:00,39.48,39.51,39.44,39.44,59227.0,36.7438,36.7717,36.7066,36.7066,59227.0
2022-10-28 15:15:00,39.45,39.46,39.42,39.42,56899.0,36.7159,36.7252,36.688,36.688,56899.0
2022-10-28 15:20:00,39.43,39.44,39.39,39.44,43406.0,36.6973,36.7066,36.66,36.7066,43406.0
2022-10-28 15:25:00,39.45,39.53,39.43,39.51,65289.0,36.7159,36.7903,36.6973,36.7717,65289.0
2022-10-28 15:30:00,39.5,39.54,39.48,39.51,80623.0,36.7624,36.7996,36.7438,36.7717,80623.0
2022-10-28 15:35:00,39.5,39.54,39.47,39.53,71037.0,36.7624,36.7996,36.7345,36.7903,71037.0
2022-10-28 15:40:00,39.52,39.56,39.51,39.55,82740.0,36.781,36.8183,36.7717,36.8089,82740.0
2022-10-28 15:45:00,39.55,39.57,39.54,39.57,117860.0,36.8089,36.8276,36.7996,36.8276,117860.0
2022-10-28 15:50:00,39.57,39.62,39.51,39.59,342220.0,36.8276,36.8741,36.7717,36.8462,342220.0
2022-10-28 15:55:00,39.59,39.61,39.51,39.52,846991.0,36.8462,36.8648,36.7717,36.781,846991.0
2022-10-31 09:30:00,38.95,39.15,38.79,38.92,176266.0,36.2505,36.4367,36.1016,36.2226,176266.0
2022-10-31 09:35:00,38.91,38.91,38.75,38.78,76387.0,36.2133,36.2133,36.0644,36.0923,76387.0
2022-10-31 09:40:00,38.78,38.87,38.77,38.85,106493.0,36.0923,36.1761,36.083,36.1575,106493.0
2022-10-31 09:45:00,38.85,38.85,38.73,38.74,104068.0,36.1575,36.1575,36.0458,36.0551,104068.0
2022-10-31 09:50:00,38.73,38.8,38.62,38.79,67389.0,36.0458,36.1109,35.9434,36.1016,67389.0
2022-10-31 09:55:00,38.78,38.78,38.58,38.62,69807.0,36.0923,36.0923,35.9062,35.9434,69807.0
2022-10-31 10:00:00,38.6,38.67,38.55,38.64,61802.0,35.9248,35.9899,35.8783,35.962,61802.0
2022-10-31 10:05:00,38.63,38.63,38.51,38.52,60592.0,35.9527,35.9527,35.841,35.8503,60592.0
2022-10-31 10:10:00,38.52,38.71,38.5,38.7,46079.0,35.8503,36.0272,35.8317,36.0179,46079.0
2022-10-31 10:15:00,38.7,38.82,38.68,38.8,30769.0,36.0179,36.1295,35.9992,36.1109,30769.0
2022-10-31 10:20:00,38.81,38.84,38.76,38.76,29108.0,36.1202,36.1482,36.0737,36.0737,29108.0
2022-10-31 10:25:00,38.76,38.78,38.64,38.65,43209.0,36.0737,36.0923,35.962,35.9713,43209.0
2022-10-31 10:30:00,38.64,38.74,38.63,38.74,33276.0,35.962,36.0551,35.9527,36.0551,33276.0
2022-10-31 10:35:00,38.73,38.77,38.68,38.72,45237.0,36.0458,36.083,35.9992,36.0365,45237.0
2022-10-31 10:40:00,38.71,38.71,38.62,38.63,55461.0,36.0272,36.0272,35.9434,35.9527,55461.0
2022-10-31 10:45:00,38.62,38.77,38.61,38.75,49045.0,35.9434,36.083,35.9341,36.0644,49045.0
2022-10-31 10:50:00,38.75,38.78,38.69,38.77,124990.0,36.0644,36.0923,36.0086,36.083,124990.0
2022-10-31 10:55:00,38.76,38.79,38.73,38.77,28795.0,36.0737,36.1016,36.0458,36.083,28795.0
2022-10-31 11:00:00,38.77,38.84,38.76,38.83,21482.0,36.083,36.1482,36.0737,36.1388,21482.0
2022-10-31 11:05:00,38.82,38.87,38.79,38.84,38516.0,36.1295,36.1761,36.1016,36.1482,38516.0
2022-10-31 11:10:00,38.84,38.9,38.83,38.86,43233.0,36.1482,36.204,36.1388,36.1668,43233.0
2022-10-31 11:15:00,38.85,38.9,38.83,38.89,38152.0,36.1575,36.204,36.1388,36.1947,38152.0
2022-10-31 11:20:00,38.9,38.93,38.83,38.91,67805.0,36.204,36.2319,36.1388,36.2133,67805.0
2022-10-31 11:25:00,38.91,38.92,38.83,38.83,33506.0,36.2133,36.2226,36.1388,36.1388,33506.0
2022-10-31 11:30:00,38.83,38.84,38.8,38.82,32521.0,36.1388,36.1482,36.1109,36.1295,32521.0
2022-10-31 11:35:00,38.82,38.83,38.78,38.79,29397.0,36.1295,36.1388,36.0923,36.1016,29397.0
2022-10-31 11:40:00,38.79,38.87,38.79,38.87,25634.0,36.1016,36.1761,36.1016,36.1761,25634.0
2022-10-31 11:45:00,38.86,38.95,38.85,38.95,49239.0,36.1668,36.2505,36.1575,36.2505,49239.0
2022-10-31 11:50:00,38.95,39.05,38.94,39.01,60857.0,36.2505,36.3436,36.2412,36.3064,60857.0
2022-10-31 11:55:00,39.01,39.05,38.87,38.91,65697.0,36.3064,36.3436,36.1761,36.2133,65697.0
2022-10-31 12:00:00,38.91,38.99,38.86,38.99,30723.0,36.2133,36.2878,36.1668,36.2878,30723.0
2022-10-31 12:05:00,39.0,39.0,38.91,38.92,17631.0,36.2971,36.2971,36.2133,36.2226,17631.0
2022-10-31 12:10:00,38.91,38.98,38.91,38.98,31243.0,36.2133,36.2785,36.2133,36.2785,31243.0
2022-10-31 12:15:00,38.98,39.07,38.97,38.98,28848.0,36.2785,36.3622,36.2691,36.2785,28848.0
2022-10-31 12:20:00,38.97,38.97,38.92,38.94,15016.0,36.2691,36.2691,36.2226,36.2412,15016.0
2022-10-31 12:25:00,38.94,38.96,38.92,38.93,14120.0,36.2412,36.2598,36.2226,36.2319,14120.0
2022-10-31 12:30:00,38.93,38.93,38.88,38.9,26233.0,36.2319,36.2319,36.1854,36.204,26233.0
2022-10-31 12:35:00,38.89,38.93,38.87,38.9,21226.0,36.1947,36.2319,36.1761,36.204,21226.0
2022-10-31 12:40:00,38.9,38.92,38.83,38.84,12368.0,36.204,36.2226,36.1388,36.1482,12368.0
2022-10-31 12:45:00,38.85,38.86,38.8,38.84,22580.0,36.1575,36.1668,36.1109,36.1482,22580.0
2022-10-31 12:50:00,38.84,38.9,38.81,38.82,20679.0,36.1482,36.204,36.1202,36.1295,20679.0
2022-10-31 12:55:00,38.81,38.89,38.81,38.88,22155.0,36.1202,36.1947,36.1202,36.1854,22155.0
2022-10-31 13:00:00,38.88,38.89,38.84,38.86,20202.0,36.1854,36.1947,36.1482,36.1668,20202.0
2022-10-31 13:05:00,38.86,38.89,38.83,38.86,21573.0,36.1668,36.1947,36.1388,36.1668,21573.0
2022-10-31 13:10:00,38.86,38.88,38.83,38.86,11131.0,36.1668,36.1854,36.1388,36.1668,11131.0
2022-10-31 13:15:00,38.85,38.89,38.83,38.87,20138.0,36.1575,36.1947,36.1388,36.1761,20138.0
2022-10-31 13:20:00,38.88,38.9,38.86,38.87,26358.0,36.1854,36.204,36.1668,36.1761,26358.0
2022-10-31 13:25:00,38.86,38.91,38.85,38.91,17650.0,36.1668,36.2133,36.1575,36.2133,17650.0
2022-10-31 13:30:00,38.91,38.91,38.89,38.91,15894.0,36.2133,36.2133,36.1947,36.2133,15894.0
2022-10-31 13:35:00,38.91,38.95,38.9,38.91,11069.0,36.2133,36.2505,36.204,36.2133,11069.0
2022-10-31 13:40:00,38.91,38.92,38.85,38.88,30729.0,36.2133,36.2226,36.1575,36.1854,30729.0
2022-10-31 13:45:00,38.88,38.88,38.83,38.84,24522.0,36.1854,36.1854,36.1388,36.1482,24522.0
2022-10-31 13:50:00,38.85,38.88,38.84,38.87,25138.0,36.1575,36.1854,36.1482,36.1761,25138.0
2022-10-31 13:55:00,38.88,38.89,38.85,38.86,17491.0,36.1854,36.1947,36.1575,36.1668,17491.0
2022-10-31 14:00:00,38.87,38.9,38.85,38.89,19439.0,36.1761,36.204,36.1575,36.1947,19439.0
2022-10-31 14:05:00,38.89,38.89,38.84,38.84,22072.0,36.1947,36.1947,36.1482,36.1482,22072.0
2022-10-31 14:10:00,38.84,38.87,38.83,38.84,28763.0,36.1482,36.1761,36.1388,36.1482,28763.0
2022-10-31 14:15:00,38.84,38.86,38.81,38.86,17628.0,36.1482,36.1668,36.1202,36.1668,17628.0
2022-10-31 14:20:00,38.85,38.86,38.8,38.81,21050.0,36.1575,36.1668,36.1109,36.1202,21050.0
2022-10-31 14:25:00,38.81,38.81,38.75,38.76,23942.0,36.1202,36.1202,36.0644,36.0737,23942.0
2022-10-31 14:30:00,38.75,38.8,38.74,38.79,25729.0,36.0644,36.1109,36.0551,36.1016,25729.0
2022-10-31 14:35:00,38.78,38.85,38.78,38.83,33036.0,36.0923,36.1575,36.0923,36.1388,33036.0
2022-10-31 14:40:00,38.83,38.84,38.78,38.81,31260.0,36.1388,36.1482,36.0923,36.1202,31260.0
2022-10-31 14:45:00,38.81,38.82,38.78,38.8,22588.0,36.1202,36.1295,36.0923,36.1109,22588.0
2022-10-31 14:50:00,38.8,38.82,38.79,38.8,31510.0,36.1109,36.1295,36.1016,36.1109,31510.0
2022-10-31 14:55:00,38.8,38.83,38.73,38.76,34776.0,36.1109,36.1388,36.0458,36.0737,34776.0
2022-10-31 15:00:00,38.76,38.77,38.68,38.7,36827.0,36.0737,36.083,35.9992,36.0179,36827.0
2022-10-31 15:05:00,38.69,38.76,38.66,38.68,35437.0,36.0086,36.0737,35.9806,35.9992,35437.0
2022-10-31 15:10:00,38.68,38.78,38.68,38.76,94173.0,35.9992,36.0923,35.9992,36.0737,94173.0
2022-10-31 15:15:00,38.76,38.8,38.74,38.78,39694.0,36.0737,36.1109,36.0551,36.0923,39694.0
2022-10-31 15:20:00,38.79,38.84,38.75,38.83,36133.0,36.1016,36.1482,36.0644,36.1388,36133.0
2022-10-31 15:25:00,38.83,38.86,38.82,38.84,45423.0,36.1388,36.1668,36.1295,36.1482,45423.0
2022-10-31 15:30:00,38.84,38.9,38.83,38.88,86851.0,36.1482,36.204,36.1388,36.1854,86851.0
2022-10-31 15:35:00,38.88,38.89,38.85,38.88,65461.0,36.1854,36.1947,36.1575,36.1854,65461.0
2022-10-31 15:40:00,38.88,38.91,38.87,38.9,53703.0,36.1854,36.2133,36.1761,36.204,53703.0
2022-10-31 15:45:00,38.9,38.9,38.82,38.82,119159.0,36.204,36.204,36.1295,36.1295,119159.0
2022-10-31 15:50:00,38.82,38.82,38.75,38.77,333610.0,36.1295,36.1295,36.0644,36.083,333610.0
2022-10-31 15:55:00,38.77,38.85,38.76,38.84,563633.0,36.083,36.1575,36.0737,36.1482,563633.0
2022-11-01 09:30:00,38.98,38.98,38.64,38.72,209769.0,36.2785,36.2785,35.962,36.0365,209769.0
2022-11-01 09:35:00,38.73,38.81,38.66,38.77,186880.0,36.0458,36.1202,35.9806,36.083,186880.0
2022-11-01 09:40:00,38.78,38.82,38.67,38.69,110790.0,36.0923,36.1295,35.9899,36.0086,110790.0
2022-11-01 09:45:00,38.68,38.68,38.55,38.65,99914.0,35.9992,35.9992,35.8783,35.9713,99914.0
2022-11-01 09:50:00,38.65,38.71,38.55,38.55,69269.0,35.9713,36.0272,35.8783,35.8783,69269.0
2022-11-01 09:55:00,38.56,38.63,38.5,38.5,77693.0,35.8876,35.9527,35.8317,35.8317,77693.0
2022-11-01 10:00:00,38.51,38.53,38.26,38.28,114525.0,35.841,35.8596,35.6084,35.627,114525.0
2022-11-01 10:05:00,38.27,38.42,38.27,38.39,59198.0,35.6177,35.7573,35.6177,35.7293,59198.0
2022-11-01 10:10:00,38.39,38.42,38.31,38.32,97000.0,35.7293,35.7573,35.6549,35.6642,97000.0
2022-11-01 10:15:00,38.32,38.36,38.24,38.25,48324.0,35.6642,35.7014,35.5897,35.599,48324.0
2022-11-01 10:20:00,38.24,38.34,38.2,38.3,53156.0,35.5897,35.6828,35.5525,35.6456,53156.0
2022-11-01 10:25:00,38.3,38.39,38.29,38.34,42057.0,35.6456,35.7293,35.6363,35.6828,42057.0
2022-11-01 10:30:00,38.35,38.44,38.32,38.42,60037.0,35.6921,35.7759,35.6642,35.7573,60037.0
2022-11-01 10:35:00,38.42,38.42,38.3,38.3,42441.0,35.7573,35.7573,35.6456,35.6456,42441.0
2022-11-01 10:40:00,38.3,38.31,38.24,38.28,71969.0,35.6456,35.6549,35.5897,35.627,71969.0
2022-11-01 10:45:00,38.29,38.34,38.26,38.34,37646.0,35.6363,35.6828,35.6084,35.6828,37646.0
2022-11-01 10:50:00,38.32,38.36,38.3,38.35,33731.0,35.6642,35.7014,35.6456,35.6921,33731.0
2022-11-01 10:55:00,38.35,38.35,38.2,38.23,38301.0,35.6921,35.6921,35.5525,35.5804,38301.0
2022-11-01 11:00:00,38.22,38.26,38.2,38.22,22980.0,35.5711,35.6084,35.5525,35.5711,22980.0
2022-11-01 11:05:00,38.21,38.23,38.15,38.19,20595.0,35.5618,35.5804,35.506,35.5432,20595.0
2022-11-01 11:10:00,38.19,38.28,38.18,38.28,30309.0,35.5432,35.627,35.5339,35.627,30309.0
2022-11-01 11:15:00,38.27,38.31,38.25,38.25,33140.0,35.6177,35.6549,35.599,35.599,33140.0
2022-11-01 11:20:00,38.25,38.31,38.22,38.3,22679.0,35.599,35.6549,35.5711,35.6456,22679.0
2022-11-01 11:25:00,38.3,38.33,38.28,38.31,36207.0,35.6456,35.6735,35.627,35.6549,36207.0
2022-11-01 11:30:00,38.32,38.36,38.29,38.34,40372.0,35.6642,35.7014,35.6363,35.6828,40372.0
2022-11-01 11:35:00,38.34,38.36,38.24,38.3,49269.0,35.6828,35.7014,35.5897,35.6456,49269.0
2022-11-01 11:40:00,38.3,38.33,38.26,38.32,28258.0,35.6456,35.6735,35.6084,35.6642,28258.0
2022-11-01 11:45:00,38.32,38.37,38.31,38.35,30340.0,35.6642,35.7107,35.6549,35.6921,30340.0
2022-11-01 11:50:00,38.35,38.37,38.32,38.33,86460.0,35.6921,35.7107,35.6642,35.6735,86460.0
2022-11-01 11:55:00,38.33,38.33,38.25,38.25,356857.0,35.6735,35.6735,35.599,35.599,356857.0
2022-11-01 12:00:00,38.25,38.27,38.19,38.22,91382.0,35.599,35.6177,35.5432,35.5711,91382.0
2022-11-01 12:05:00,38.21,38.31,38.2,38.25,102237.0,35.5618,35.6549,35.5525,35.599,102237.0
2022-11-01 12:10:00,38.26,38.27,38.16,38.17,277204.0,35.6084,35.6177,35.5153,35.5246,277204.0
2022-11-01 12:15:00,38.17,38.22,38.15,38.16,79299.0,35.5246,35.5711,35.506,35.5153,79299.0
2022-11-01 12:20:00,38.16,38.19,38.1,38.13,58522.0,35.5153,35.5432,35.4594,35.4874,58522.0
2022-11-01 12:25:00,38.12,38.19,38.11,38.12,48442.0,35.4781,35.5432,35.4687,35.4781,48442.0
2022-11-01 12:30:00,38.12,38.16,38.11,38.15,29301.0,35.4781,35.5153,35.4687,35.506,29301.0
2022-11-01 12:35:00,38.15,38.17,38.11,38.14,30556.0,35.506,35.5246,35.4687,35.4967,30556.0
2022-11-01 12:40:00,38.15,38.17,38.14,38.17,23368.0,35.506,35.5246,35.4967,35.5246,23368.0
2022-11-01 12:45:00,38.17,38.2,38.15,38.16,23154.0,35.5246,35.5525,35.506,35.5153,23154.0
2022-11-01 12:50:00,38.16,38.17,38.12,38.13,50311.0,35.5153,35.5246,35.4781,35.4874,50311.0
2022-11-01 12:55:00,38.13,38.17,38.11,38.16,29597.0,35.4874,35.5246,35.4687,35.5153,29597.0
2022-11-01 13:00:00,38.16,38.16,38.13,38.14,27211.0,35.5153,35.5153,35.4874,35.4967,27211.0
2022-11-01 13:05:00,38.14,38.16,38.11,38.12,29360.0,35.4967,35.5153,35.4687,35.4781,29360.0
2022-11-01 13:10:00,38.12,38.18,38.11,38.16,56581.0,35.4781,35.5339,35.4687,35.5153,56581.0
2022-11-01 13:15:00,38.16,38.16,38.1,38.11,27138.0,35.5153,35.5153,35.4594,35.4687,27138.0
2022-11-01 13:20:00,38.11,38.12,38.07,38.07,54616.0,35.4687,35.4781,35.4315,35.4315,54616.0
2022-11-01 13:25:00,38.08,38.12,38.06,38.09,44312.0,35.4408,35.4781,35.4222,35.4501,44312.0
2022-11-01 13:30:00,38.09,38.11,38.06,38.08,61522.0,35.4501,35.4687,35.4222,35.4408,61522.0
2022-11-01 13:35:00,38.08,38.11,38.04,38.05,48784.0,35.4408,35.4687,35.4036,35.4129,48784.0
2022-11-01 13:40:00,38.05,38.13,38.05,38.11,52958.0,35.4129,35.4874,35.4129,35.4687,52958.0
2022-11-01 13:45:00,38.11,38.14,38.09,38.12,35174.0,35.4687,35.4967,35.4501,35.4781,35174.0
2022-11-01 13:50:00,38.11,38.15,38.11,38.14,42808.0,35.4687,35.506,35.4687,35.4967,42808.0
2022-11-01 13:55:00,38.13,38.16,38.1,38.13,110876.0,35.4874,35.5153,35.4594,35.4874,110876.0
2022-11-01 14:00:00,38.13,38.15,38.1,38.12,128138.0,35.4874,35.506,35.4594,35.4781,128138.0
2022-11-01 14:05:00,38.12,38.13,38.08,38.09,188234.0,35.4781,35.4874,35.4408,35.4501,188234.0
2022-11-01 14:10:00,38.09,38.09,37.99,38.0,51554.0,35.4501,35.4501,35.3571,35.3664,51554.0
2022-11-01 14:15:00,38.0,38.03,37.99,38.02,53029.0,35.3664,35.3943,35.3571,35.385,53029.0
2022-11-01 14:20:00,38.01,38.03,37.98,38.02,52288.0,35.3757,35.3943,35.3478,35.385,52288.0
2022-11-01 14:25:00,38.01,38.06,37.99,38.03,55310.0,35.3757,35.4222,35.3571,35.3943,55310.0
2022-11-01 14:30:00,38.04,38.08,38.0,38.01,55060.0,35.4036,35.4408,35.3664,35.3757,55060.0
2022-11-01 14:35:00,38.01,38.03,37.96,37.98,41744.0,35.3757,35.3943,35.3291,35.3478,41744.0
2022-11-01 14:40:00,37.97,37.98,37.89,37.95,274836.0,35.3385,35.3478,35.264,35.3198,274836.0
2022-11-01 14:45:00,37.95,37.95,37.85,37.87,79717.0,35.3198,35.3198,35.2268,35.2454,79717.0
2022-11-01 14:50:00,37.87,37.9,37.86,37.88,61064.0,35.2454,35.2733,35.2361,35.2547,61064.0
2022-11-01 14:55:00,37.88,37.94,37.86,37.93,69283.0,35.2547,35.3105,35.2361,35.3012,69283.0
2022-11-01 15:00:00,37.92,37.94,37.89,37.91,68680.0,35.2919,35.3105,35.264,35.2826,68680.0
2022-11-01 15:05:00,37.91,37.93,37.86,37.91,90338.0,35.2826,35.3012,35.2361,35.2826,90338.0
2022-11-01 15:10:00,37.91,37.91,37.87,37.88,46868.0,35.2826,35.2826,35.2454,35.2547,46868.0
2022-11-01 15:15:00,37.89,37.89,37.84,37.88,101210.0,35.264,35.264,35.2175,35.2547,101210.0
2022-11-01 15:20:00,37.87,37.87,37.84,37.84,44713.0,35.2454,35.2454,35.2175,35.2175,44713.0
2022-11-01 15:25:00,37.84,37.86,37.79,37.8,72396.0,35.2175,35.2361,35.1709,35.1802,72396.0
2022-11-01 15:30:00,37.8,37.83,37.79,37.81,92512.0,35.1802,35.2082,35.1709,35.1895,92512.0
2022-11-01 15:35:00,37.82,37.84,37.79,37.81,115282.0,35.1988,35.2175,35.1709,35.1895,115282.0
2022-11-01 15:40:00,37.82,37.88,37.8,37.87,78862.0,35.1988,35.2547,35.1802,35.2454,78862.0
2022-11-01 15:45:00,37.86,37.92,37.85,37.91,127360.0,35.2361,35.2919,35.2268,35.2826,127360.0
2022-11-01 15:50:00,37.91,37.95,37.88,37.91,575166.0,35.2826,35.3198,35.2547,35.2826,575166.0
2022-11-01 15:55:00,37.91,37.91,37.8,37.82,799156.0,35.2826,35.2826,35.1802,35.1988,799156.0
2022-11-02 09:30:00,37.86,37.86,37.58,37.68,93324.0,35.2361,35.2361,34.9755,35.0686,93324.0
2022-11-02 09:35:00,37.67,37.78,37.67,37.76,58512.0,35.0592,35.1616,35.0592,35.143,58512.0
2022-11-02 09:40:00,37.75,37.76,37.65,37.74,73216.0,35.1337,35.143,35.0406,35.1244,73216.0
2022-11-02 09:45:00,37.73,37.78,37.67,37.69,71329.0,35.1151,35.1616,35.0592,35.0779,71329.0
2022-11-02 09:50:00,37.7,37.73,37.65,37.7,37790.0,35.0872,35.1151,35.0406,35.0872,37790.0
2022-11-02 09:55:00,37.69,37.77,37.69,37.75,61645.0,35.0779,35.1523,35.0779,35.1337,61645.0
2022-11-02 10:00:00,37.75,37.85,37.71,37.8,60633.0,35.1337,35.2268,35.0965,35.1802,60633.0
2022-11-02 10:05:00,37.8,37.87,37.78,37.84,50319.0,35.1802,35.2454,35.1616,35.2175,50319.0
2022-11-02 10:10:00,37.84,37.97,37.84,37.9,97609.0,35.2175,35.3385,35.2175,35.2733,97609.0
2022-11-02 10:15:00,37.9,37.92,37.83,37.83,182087.0,35.2733,35.2919,35.2082,35.2082,182087.0
2022-11-02 10:20:00,37.84,37.9,37.81,37.9,44802.0,35.2175,35.2733,35.1895,35.2733,44802.0
2022-11-02 10:25:00,37.9,37.91,37.82,37.88,89581.0,35.2733,35.2826,35.1988,35.2547,89581.0
2022-11-02 10:30:00,37.89,37.91,37.84,37.86,114234.0,35.264,35.2826,35.2175,35.2361,114234.0
2022-11-02 10:35:00,37.87,37.92,37.84,37.88,184450.0,35.2454,35.2919,35.2175,35.2547,184450.0
2022-11-02 10:40:00,37.88,37.93,37.85,37.85,102637.0,35.2547,35.3012,35.2268,35.2268,102637.0
2022-11-02 10:45:00,37.85,37.86,37.75,37.78,45420.0,35.2268,35.2361,35.1337,35.1616,45420.0
2022-11-02 10:50:00,37.79,37.85,37.75,37.84,53536.0,35.1709,35.2268,35.1337,35.2175,53536.0
2022-11-02 10:55:00,37.83,37.84,37.75,37.77,68588.0,35.2082,35.2175,35.1337,35.1523,68588.0
2022-11-02 11:00:00,37.77,37.8,37.73,37.73,106328.0,35.1523,35.1802,35.1151,35.1151,106328.0
2022-11-02 11:05:00,37.74,37.78,37.7,37.7,70230.0,35.1244,35.1616,35.0872,35.0872,70230.0
2022-11-02 11:10:00,37.7,37.77,37.7,37.76,78070.0,35.0872,35.1523,35.0872,35.143,78070.0
2022-11-02 11:15:00,37.77,37.81,37.74,37.79,25423.0,35.1523,35.1895,35.1244,35.1709,25423.0
2022-11-02 11:20:00,37.78,37.86,37.76,37.84,21099.0,35.1616,35.2361,35.143,35.2175,21099.0
2022-11-02 11:25:00,37.84,37.85,37.81,37.85,60390.0,35.2175,35.2268,35.1895,35.2268,60390.0
2022-11-02 11:30:00,37.84,37.87,37.79,37.84,21854.0,35.2175,35.2454,35.1709,35.2175,21854.0
2022-11-02 11:35:00,37.84,37.86,37.79,37.82,56040.0,35.2175,35.2361,35.1709,35.1988,56040.0
2022-11-02 11:40:00,37.82,37.85,37.8,37.84,62489.0,35.1988,35.2268,35.1802,35.2175,62489.0
2022-11-02 11:45:00,37.83,37.85,37.8,37.83,53419.0,35.2082,35.2268,35.1802,35.2082,53419.0
2022-11-02 11:50:00,37.83,37.88,37.81,37.85,287962.0,35.2082,35.2547,35.1895,35.2268,287962.0
2022-11-02 11:55:00,37.86,37.9,37.84,37.87,65492.0,35.2361,35.2733,35.2175,35.2454,65492.0
2022-11-02 12:00:00,37.88,37.88,37.85,37.86,25919.0,35.2547,35.2547,35.2268,35.2361,25919.0
2022-11-02 12:05:00,37.86,37.9,37.84,37.86,46843.0,35.2361,35.2733,35.2175,35.2361,46843.0
2022-11-02 12:10:00,37.86,37.87,37.82,37.87,41043.0,35.2361,35.2454,35.1988,35.2454,41043.0
2022-11-02 12:15:00,37.87,37.88,37.83,37.85,38315.0,35.2454,35.2547,35.2082,35.2268,38315.0
2022-11-02 12:20:00,37.85,37.86,37.84,37.86,29609.0,35.2268,35.2361,35.2175,35.2361,29609.0
2022-11-02 12:25:00,37.86,37.86,37.81,37.84,30614.0,35.2361,35.2361,35.1895,35.2175,30614.0
2022-11-02 12:30:00,37.83,37.86,37.81,37.83,38867.0,35.2082,35.2361,35.1895,35.2082,38867.0
2022-11-02 12:35:00,37.83,37.85,37.81,37.84,24954.0,35.2082,35.2268,35.1895,35.2175,24954.0
2022-11-02 12:40:00,37.84,37.85,37.81,37.83,29179.0,35.2175,35.2268,35.1895,35.2082,29179.0
2022-11-02 12:45:00,37.83,37.86,37.82,37.84,38746.0,35.2082,35.2361,35.1988,35.2175,38746.0
2022-11-02 12:50:00,37.85,37.88,37.83,37.86,162622.0,35.2268,35.2547,35.2082,35.2361,162622.0
2022-11-02 12:55:00,37.85,37.88,37.83,37.86,67776.0,35.2268,35.2547,35.2082,35.2361,67776.0
2022-11-02 13:00:00,37.86,37.86,37.78,37.79,64195.0,35.2361,35.2361,35.1616,35.1709,64195.0
2022-11-02 13:05:00,37.79,37.81,37.77,37.77,34181.0,35.1709,35.1895,35.1523,35.1523,34181.0
2022-11-02 13:10:00,37.77,37.8,37.76,37.77,26107.0,35.1523,35.1802,35.143,35.1523,26107.0
2022-11-02 13:15:00,37.76,37.77,37.7,37.7,83719.0,35.143,35.1523,35.0872,35.0872,83719.0
2022-11-02 13:20:00,37.7,37.72,37.67,37.72,41751.0,35.0872,35.1058,35.0592,35.1058,41751.0
2022-11-02 13:25:00,37.72,37.74,37.68,37.71,62754.0,35.1058,35.1244,35.0686,35.0965,62754.0
2022-11-02 13:30:00,37.7,37.71,37.64,37.65,50023.0,35.0872,35.0965,35.0313,35.0406,50023.0
2022-11-02 13:35:00,37.65,37.7,37.63,37.7,117056.0,35.0406,35.0872,35.022,35.0872,117056.0
2022-11-02 13:40:00,37.7,37.74,37.68,37.7,153846.0,35.0872,35.1244,35.0686,35.0872,153846.0
2022-11-02 13:45:00,37.69,37.75,37.68,37.73,135853.0,35.0779,35.1337,35.0686,35.1151,135853.0
2022-11-02 13:50:00,37.72,37.73,37.69,37.7,188096.0,35.1058,35.1151,35.0779,35.0872,188096.0
2022-11-02 13:55:00,37.7,37.71,37.62,37.66,113011.0,35.0872,35.0965,35.0127,35.0499,113011.0
2022-11-02 14:00:00,37.67,37.96,37.56,37.83,440552.0,35.0592,35.3291,34.9569,35.2082,440552.0
2022-11-02 14:05:00,37.83,37.94,37.78,37.84,115213.0,35.2082,35.3105,35.1616,35.2175,115213.0
2022-11-02 14:10:00,37.84,37.86,37.74,37.83,118823.0,35.2175,35.2361,35.1244,35.2082,118823.0
2022-11-02 14:15:00,37.84,37.87,37.7,37.76,176653.0,35.2175,35.2454,35.0872,35.143,176653.0
2022-11-02 14:20:00,37.76,37.81,37.75,37.78,96344.0,35.143,35.1895,35.1337,35.1616,96344.0
2022-11-02 14:25:00,37.79,37.83,37.73,37.81,84944.0,35.1709,35.2082,35.1151,35.1895,84944.0
2022-11-02 14:30:00,37.81,37.85,37.69,37.8,118199.0,35.1895,35.2268,35.0779,35.1802,118199.0
2022-11-02 14:35:00,37.79,37.9,37.41,37.59,327357.0,35.1709,35.2733,34.8173,34.9848,327357.0
2022-11-02 14:40:00,37.59,37.81,37.55,37.7,148005.0,34.9848,35.1895,34.9476,35.0872,148005.0
2022-11-02 14:45:00,37.69,37.72,37.47,37.52,85312.0,35.0779,35.1058,34.8731,34.9196,85312.0
2022-11-02 14:50:00,37.51,37.55,37.22,37.33,126644.0,34.9103,34.9476,34.6404,34.7428,126644.0
2022-11-02 14:55:00,37.33,37.43,37.29,37.39,66382.0,34.7428,34.8359,34.7056,34.7986,66382.0
2022-11-02 15:00:00,37.39,37.47,37.35,37.39,75702.0,34.7986,34.8731,34.7614,34.7986,75702.0
2022-11-02 15:05:00,37.4,37.56,37.38,37.54,82830.0,34.808,34.9569,34.7893,34.9383,82830.0
2022-11-02 15:10:00,37.52,37.53,37.42,37.44,84066.0,34.9196,34.9289,34.8266,34.8452,84066.0
2022-11-02 15:15:00,37.43,37.43,37.31,37.31,85295.0,34.8359,34.8359,34.7242,34.7242,85295.0
2022-11-02 15:20:00,37.31,37.31,37.23,37.25,119184.0,34.7242,34.7242,34.6497,34.6684,119184.0
2022-11-02 15:25:00,37.25,37.26,37.11,37.2,84355.0,34.6684,34.6777,34.5381,34.6218,84355.0
2022-11-02 15:30:00,37.2,37.21,37.12,37.18,95933.0,34.6218,34.6311,34.5474,34.6032,95933.0
2022-11-02 15:35:00,37.18,37.28,37.16,37.28,134764.0,34.6032,34.6963,34.5846,34.6963,134764.0
2022-11-02 15:40:00,37.27,37.28,37.21,37.26,150349.0,34.687,34.6963,34.6311,34.6777,150349.0
2022-11-02 15:45:00,37.26,37.26,37.12,37.14,176211.0,34.6777,34.6777,34.5474,34.566,176211.0
2022-11-02 15:50:00,37.14,37.15,37.01,37.04,331992.0,34.566,34.5753,34.445,34.4729,331992.0
2022-11-02 15:55:00,37.04,37.04,36.92,36.95,928205.0,34.4729,34.4729,34.3612,34.3891,928205.0
2022-11-03 09:30:00,36.85,36.85,36.51,36.56,141345.0,34.2961,34.2961,33.9796,34.0262,141345.0
2022-11-03 09:35:00,36.55,36.58,36.48,36.58,55990.0,34.0169,34.0448,33.9517,34.0448,55990.0
2022-11-03 09:40:00,36.58,36.66,36.55,36.55,69864.0,34.0448,34.1192,34.0169,34.0169,69864.0
2022-11-03 09:45:00,36.56,36.57,36.34,36.34,72136.0,34.0262,34.0355,33.8214,33.8214,72136.0
2022-11-03 09:50:00,36.34,36.36,36.29,36.31,54577.0,33.8214,33.84,33.7749,33.7935,54577.0
2022-11-03 09:55:00,36.3,36.37,36.28,36.31,62197.0,33.7842,33.8493,33.7656,33.7935,62197.0
2022-11-03 10:00:00,36.32,36.45,36.29,36.41,103795.0,33.8028,33.9238,33.7749,33.8866,103795.0
2022-11-03 10:05:00,36.41,36.47,36.38,36.41,81503.0,33.8866,33.9424,33.8586,33.8866,81503.0
2022-11-03 10:10:00,36.4,36.49,36.38,36.46,166921.0,33.8773,33.961,33.8586,33.9331,166921.0
2022-11-03 10:15:00,36.46,36.53,36.45,36.51,82203.0,33.9331,33.9983,33.9238,33.9796,82203.0
2022-11-03 10:20:00,36.52,36.54,36.48,36.53,118923.0,33.9889,34.0076,33.9517,33.9983,118923.0
2022-11-03 10:25:00,36.52,36.6,36.5,36.51,71394.0,33.9889,34.0634,33.9703,33.9796,71394.0
2022-11-03 10:30:00,36.5,36.51,36.45,36.45,38955.0,33.9703,33.9796,33.9238,33.9238,38955.0
2022-11-03 10:35:00,36.45,36.49,36.4,36.41,70931.0,33.9238,33.961,33.8773,33.8866,70931.0
2022-11-03 10:40:00,36.4,36.42,36.36,36.39,69494.0,33.8773,33.8959,33.84,33.868,69494.0
2022-11-03 10:45:00,36.39,36.47,36.33,36.45,89148.0,33.868,33.9424,33.8121,33.9238,89148.0
2022-11-03 10:50:00,36.45,36.5,36.4,36.4,62033.0,33.9238,33.9703,33.8773,33.8773,62033.0
2022-11-03 10:55:00,36.4,36.44,36.38,36.43,48731.0,33.8773,33.9145,33.8586,33.9052,48731.0
2022-11-03 11:00:00,36.43,36.46,36.4,36.4,44709.0,33.9052,33.9331,33.8773,33.8773,44709.0
2022-11-03 11:05:00,36.41,36.41,36.33,36.33,43326.0,33.8866,33.8866,33.8121,33.8121,43326.0
2022-11-03 11:10:00,36.34,36.38,36.31,36.33,35256.0,33.8214,33.8586,33.7935,33.8121,35256.0
2022-11-03 11:15:00,36.33,36.35,36.31,36.34,35905.0,33.8121,33.8307,33.7935,33.8214,35905.0
2022-11-03 11:20:00,36.34,36.37,36.3,36.34,37545.0,33.8214,33.8493,33.7842,33.8214,37545.0
2022-11-03 11:25:00,36.34,36.36,36.3,36.31,40670.0,33.8214,33.84,33.7842,33.7935,40670.0
2022-11-03 11:30:00,36.32,36.34,36.25,36.27,36457.0,33.8028,33.8214,33.7377,33.7563,36457.0
2022-11-03 11:35:00,36.27,36.36,36.27,36.36,41668.0,33.7563,33.84,33.7563,33.84,41668.0
2022-11-03 11:40:00,36.37,36.37,36.33,36.34,29860.0,33.8493,33.8493,33.8121,33.8214,29860.0
2022-11-03 11:45:00,36.35,36.39,36.34,36.36,29207.0,33.8307,33.868,33.8214,33.84,29207.0
2022-11-03 11:50:00,36.36,36.38,36.3,36.36,45669.0,33.84,33.8586,33.7842,33.84,45669.0
2022-11-03 11:55:00,36.36,36.45,36.35,36.43,72950.0,33.84,33.9238,33.8307,33.9052,72950.0
2022-11-03 12:00:00,36.44,36.51,36.42,36.51,32578.0,33.9145,33.9796,33.8959,33.9796,32578.0
2022-11-03 12:05:00,36.5,36.51,36.43,36.47,38740.0,33.9703,33.9796,33.9052,33.9424,38740.0
2022-11-03 12:10:00,36.47,36.5,36.43,36.45,126411.0,33.9424,33.9703,33.9052,33.9238,126411.0
2022-11-03 12:15:00,36.47,36.52,36.44,36.51,42698.0,33.9424,33.9889,33.9145,33.9796,42698.0
2022-11-03 12:20:00,36.51,36.51,36.45,36.47,55508.0,33.9796,33.9796,33.9238,33.9424,55508.0
2022-11-03 12:25:00,36.48,36.5,36.44,36.47,48359.0,33.9517,33.9703,33.9145,33.9424,48359.0
2022-11-03 12:30:00,36.46,36.49,36.45,36.48,48086.0,33.9331,33.961,33.9238,33.9517,48086.0
2022-11-03 12:35:00,36.47,36.47,36.4,36.41,62691.0,33.9424,33.9424,33.8773,33.8866,62691.0
2022-11-03 12:40:00,36.42,36.46,36.41,36.45,51805.0,33.8959,33.9331,33.8866,33.9238,51805.0
2022-11-03 12:45:00,36.45,36.48,36.44,36.45,35671.0,33.9238,33.9517,33.9145,33.9238,35671.0
2022-11-03 12:50:00,36.45,36.56,36.45,36.54,40222.0,33.9238,34.0262,33.9238,34.0076,40222.0
2022-11-03 12:55:00,36.53,36.55,36.51,36.52,21085.0,33.9983,34.0169,33.9796,33.9889,21085.0
2022-11-03 13:00:00,36.52,36.55,36.49,36.53,54716.0,33.9889,34.0169,33.961,33.9983,54716.0
2022-11-03 13:05:00,36.53,36.59,36.52,36.55,35730.0,33.9983,34.0541,33.9889,34.0169,35730.0
2022-11-03 13:10:00,36.54,36.56,36.52,36.55,53596.0,34.0076,34.0262,33.9889,34.0169,53596.0
2022-11-03 13:15:00,36.55,36.57,36.5,36.51,51275.0,34.0169,34.0355,33.9703,33.9796,51275.0
2022-11-03 13:20:00,36.51,36.52,36.44,36.45,44166.0,33.9796,33.9889,33.9145,33.9238,44166.0
2022-11-03 13:25:00,36.44,36.48,36.44,36.47,22255.0,33.9145,33.9517,33.9145,33.9424,22255.0
2022-11-03 13:30:00,36.48,36.5,36.46,36.47,42402.0,33.9517,33.9703,33.9331,33.9424,42402.0
2022-11-03 13:35:00,36.47,36.49,36.45,36.47,26426.0,33.9424,33.961,33.9238,33.9424,26426.0
2022-11-03 13:40:00,36.47,36.49,36.44,36.45,22792.0,33.9424,33.961,33.9145,33.9238,22792.0
2022-11-03 13:45:00,36.45,36.47,36.43,36.45,26647.0,33.9238,33.9424,33.9052,33.9238,26647.0
2022-11-03 13:50:00,36.45,36.45,36.41,36.44,31917.0,33.9238,33.9238,33.8866,33.9145,31917.0
2022-11-03 13:55:00,36.44,36.45,36.4,36.41,95348.0,33.9145,33.9238,33.8773,33.8866,95348.0
2022-11-03 14:00:00,36.43,36.44,36.4,36.41,35828.0,33.9052,33.9145,33.8773,33.8866,35828.0
2022-11-03 14:05:00,36.42,36.44,36.41,36.43,28320.0,33.8959,33.9145,33.8866,33.9052,28320.0
2022-11-03 14:10:00,36.43,36.43,36.36,36.38,119591.0,33.9052,33.9052,33.84,33.8586,119591.0
2022-11-03 14:15:00,36.38,36.44,36.36,36.43,100301.0,33.8586,33.9145,33.84,33.9052,100301.0
2022-11-03 14:20:00,36.42,36.53,36.42,36.52,287314.0,33.8959,33.9983,33.8959,33.9889,287314.0
2022-11-03 14:25:00,36.52,36.53,36.47,36.48,137636.0,33.9889,33.9983,33.9424,33.9517,137636.0
2022-11-03 14:30:00,36.48,36.53,36.48,36.5,52837.0,33.9517,33.9983,33.9517,33.9703,52837.0
2022-11-03 14:35:00,36.49,36.5,36.34,36.45,1710698.0,33.961,33.9703,33.8214,33.9238,1710698.0
2022-11-03 14:40:00,36.45,36.49,36.37,36.38,168714.0,33.9238,33.961,33.8493,33.8586,168714.0
2022-11-03 14:45:00,36.38,36.38,36.34,36.37,158103.0,33.8586,33.8586,33.8214,33.8493,158103.0
2022-11-03 14:50:00,36.37,36.41,36.33,36.39,94233.0,33.8493,33.8866,33.8121,33.868,94233.0
2022-11-03 14:55:00,36.39,36.41,36.36,36.39,71630.0,33.868,33.8866,33.84,33.868,71630.0
2022-11-03 15:00:00,36.39,36.41,36.37,36.38,78219.0,33.868,33.8866,33.8493,33.8586,78219.0
2022-11-03 15:05:00,36.38,36.39,36.3,36.34,65834.0,33.8586,33.868,33.7842,33.8214,65834.0
2022-11-03 15:10:00,36.34,36.34,36.28,36.29,53653.0,33.8214,33.8214,33.7656,33.7749,53653.0
2022-11-03 15:15:00,36.29,36.32,36.29,36.3,47885.0,33.7749,33.8028,33.7749,33.7842,47885.0
2022-11-03 15:20:00,36.29,36.36,36.29,36.36,41440.0,33.7749,33.84,33.7749,33.84,41440.0
2022-11-03 15:25:00,36.35,36.36,36.31,36.33,87792.0,33.8307,33.84,33.7935,33.8121,87792.0
2022-11-03 15:30:00,36.33,36.35,36.3,36.34,65505.0,33.8121,33.8307,33.7842,33.8214,65505.0
2022-11-03 15:35:00,36.34,36.36,36.3,36.34,62065.0,33.8214,33.84,33.7842,33.8214,62065.0
2022-11-03 15:40:00,36.34,36.35,36.3,36.32,83961.0,33.8214,33.8307,33.7842,33.8028,83961.0
2022-11-03 15:45:00,36.31,36.33,36.29,36.32,130758.0,33.7935,33.8121,33.7749,33.8028,130758.0
2022-11-03 15:50:00,36.32,36.35,36.31,36.34,427713.0,33.8028,33.8307,33.7935,33.8214,427713.0
2022-11-03 15:55:00,36.34,36.34,36.28,36.29,643438.0,33.8214,33.8214,33.7656,33.7749,643438.0
2022-11-04 09:30:00,36.58,36.66,36.45,36.5,151485.0,34.0448,34.1192,33.9238,33.9703,151485.0
2022-11-04 09:35:00,36.54,36.55,36.34,36.46,117470.0,34.0076,34.0169,33.8214,33.9331,117470.0
2022-11-04 09:40:00,36.46,36.48,36.37,36.4,72225.0,33.9331,33.9517,33.8493,33.8773,72225.0
2022-11-04 09:45:00,36.4,36.53,36.36,36.37,70089.0,33.8773,33.9983,33.84,33.8493,70089.0
2022-11-04 09:50:00,36.37,36.52,36.37,36.51,50155.0,33.8493,33.9889,33.8493,33.9796,50155.0
2022-11-04 09:55:00,36.5,36.59,36.47,36.59,34869.0,33.9703,34.0541,33.9424,34.0541,34869.0
2022-11-04 10:00:00,36.59,36.65,36.49,36.6,68375.0,34.0541,34.1099,33.961,34.0634,68375.0
2022-11-04 10:05:00,36.6,36.75,36.59,36.73,47218.0,34.0634,34.203,34.0541,34.1844,47218.0
2022-11-04 10:10:00,36.74,36.92,36.7,36.86,69650.0,34.1937,34.3612,34.1565,34.3054,69650.0
2022-11-04 10:15:00,36.87,36.87,36.64,36.66,141210.0,34.3147,34.3147,34.1006,34.1192,141210.0
2022-11-04 10:20:00,36.66,36.77,36.64,36.77,85694.0,34.1192,34.2216,34.1006,34.2216,85694.0
2022-11-04 10:25:00,36.77,36.88,36.75,36.86,65002.0,34.2216,34.324,34.203,34.3054,65002.0
2022-11-04 10:30:00,36.86,36.88,36.79,36.85,57376.0,34.3054,34.324,34.2402,34.2961,57376.0
2022-11-04 10:35:00,36.86,36.92,36.83,36.91,30188.0,34.3054,34.3612,34.2775,34.3519,30188.0
2022-11-04 10:40:00,36.92,36.99,36.9,36.91,35099.0,34.3612,34.4264,34.3426,34.3519,35099.0
2022-11-04 10:45:00,36.92,36.93,36.77,36.8,51226.0,34.3612,34.3705,34.2216,34.2495,51226.0
2022-11-04 10:50:00,36.8,36.83,36.71,36.8,31221.0,34.2495,34.2775,34.1658,34.2495,31221.0
2022-11-04 10:55:00,36.83,36.84,36.77,36.8,16460.0,34.2775,34.2868,34.2216,34.2495,16460.0
2022-11-04 11:00:00,36.8,36.95,36.8,36.94,102804.0,34.2495,34.3891,34.2495,34.3798,102804.0
2022-11-04 11:05:00,36.94,36.96,36.87,36.93,71398.0,34.3798,34.3985,34.3147,34.3705,71398.0
2022-11-04 11:10:00,36.95,37.0,36.93,36.94,64552.0,34.3891,34.4357,34.3705,34.3798,64552.0
2022-11-04 11:15:00,36.94,37.0,36.88,36.91,125274.0,34.3798,34.4357,34.324,34.3519,125274.0
2022-11-04 11:20:00,36.91,37.0,36.89,36.96,67233.0,34.3519,34.4357,34.3333,34.3985,67233.0
2022-11-04 11:25:00,36.96,36.97,36.82,36.82,88683.0,34.3985,34.4078,34.2682,34.2682,88683.0
2022-11-04 11:30:00,36.81,36.84,36.75,36.76,63844.0,34.2588,34.2868,34.203,34.2123,63844.0
2022-11-04 11:35:00,36.77,36.79,36.69,36.7,57439.0,34.2216,34.2402,34.1472,34.1565,57439.0
2022-11-04 11:40:00,36.7,36.71,36.66,36.7,50924.0,34.1565,34.1658,34.1192,34.1565,50924.0
2022-11-04 11:45:00,36.7,36.7,36.58,36.61,42355.0,34.1565,34.1565,34.0448,34.0727,42355.0
2022-11-04 11:50:00,36.61,36.63,36.52,36.57,60181.0,34.0727,34.0913,33.9889,34.0355,60181.0
2022-11-04 11:55:00,36.56,36.62,36.56,36.58,43268.0,34.0262,34.082,34.0262,34.0448,43268.0
2022-11-04 12:00:00,36.59,36.61,36.47,36.49,54741.0,34.0541,34.0727,33.9424,33.961,54741.0
2022-11-04 12:05:00,36.5,36.63,36.48,36.62,36304.0,33.9703,34.0913,33.9517,34.082,36304.0
2022-11-04 12:10:00,36.62,36.64,36.59,36.64,21721.0,34.082,34.1006,34.0541,34.1006,21721.0
2022-11-04 12:15:00,36.64,36.71,36.61,36.68,39319.0,34.1006,34.1658,34.0727,34.1379,39319.0
2022-11-04 12:20:00,36.68,36.7,36.56,36.58,37467.0,34.1379,34.1565,34.0262,34.0448,37467.0
2022-11-04 12:25:00,36.58,36.67,36.58,36.65,44102.0,34.0448,34.1285,34.0448,34.1099,44102.0
2022-11-04 12:30:00,36.65,36.65,36.58,36.65,33573.0,34.1099,34.1099,34.0448,34.1099,33573.0
2022-11-04 12:35:00,36.64,36.64,36.53,36.54,46037.0,34.1006,34.1006,33.9983,34.0076,46037.0
2022-11-04 12:40:00,36.54,36.58,36.49,36.58,32114.0,34.0076,34.0448,33.961,34.0448,32114.0
2022-11-04 12:45:00,36.59,36.61,36.52,36.54,81740.0,34.0541,34.0727,33.9889,34.0076,81740.0
2022-11-04 12:50:00,36.54,36.59,36.53,36.54,43595.0,34.0076,34.0541,33.9983,34.0076,43595.0
2022-11-04 12:55:00,36.55,36.57,36.47,36.51,71550.0,34.0169,34.0355,33.9424,33.9796,71550.0
2022-11-04 13:00:00,36.5,36.54,36.47,36.53,27549.0,33.9703,34.0076,33.9424,33.9983,27549.0
2022-11-04 13:05:00,36.55,36.56,36.4,36.4,59156.0,34.0169,34.0262,33.8773,33.8773,59156.0
2022-11-04 13:10:00,36.4,36.59,36.4,36.59,64788.0,33.8773,34.0541,33.8773,34.0541,64788.0
2022-11-04 13:15:00,36.59,36.59,36.55,36.59,20487.0,34.0541,34.0541,34.0169,34.0541,20487.0
2022-11-04 13:20:00,36.59,36.63,36.56,36.62,25590.0,34.0541,34.0913,34.0262,34.082,25590.0
2022-11-04 13:25:00,36.63,36.65,36.58,36.61,39642.0,34.0913,34.1099,34.0448,34.0727,39642.0
2022-11-04 13:30:00,36.61,36.62,36.57,36.59,54783.0,34.0727,34.082,34.0355,34.0541,54783.0
2022-11-04 13:35:00,36.58,36.66,36.57,36.6,33166.0,34.0448,34.1192,34.0355,34.0634,33166.0
2022-11-04 13:40:00,36.6,36.62,36.55,36.59,28113.0,34.0634,34.082,34.0169,34.0541,28113.0
2022-11-04 13:45:00,36.59,36.67,36.58,36.66,44192.0,34.0541,34.1285,34.0448,34.1192,44192.0
2022-11-04 13:50:00,36.66,36.68,36.63,36.66,23542.0,34.1192,34.1379,34.0913,34.1192,23542.0
2022-11-04 13:55:00,36.67,36.71,36.65,36.7,36382.0,34.1285,34.1658,34.1099,34.1565,36382.0
2022-11-04 14:00:00,36.7,36.8,36.67,36.77,57012.0,34.1565,34.2495,34.1285,34.2216,57012.0
2022-11-04 14:05:00,36.77,36.79,36.73,36.77,31590.0,34.2216,34.2402,34.1844,34.2216,31590.0
2022-11-04 14:10:00,36.77,36.77,36.69,36.73,69884.0,34.2216,34.2216,34.1472,34.1844,69884.0
2022-11-04 14:15:00,36.73,36.78,36.69,36.77,111547.0,34.1844,34.2309,34.1472,34.2216,111547.0
2022-11-04 14:20:00,36.76,36.81,36.75,36.81,125898.0,34.2123,34.2588,34.203,34.2588,125898.0
2022-11-04 14:25:00,36.81,36.82,36.76,36.79,138051.0,34.2588,34.2682,34.2123,34.2402,138051.0
2022-11-04 14:30:00,36.79,36.8,36.76,36.78,17092.0,34.2402,34.2495,34.2123,34.2309,17092.0
2022-11-04 14:35:00,36.78,36.82,36.76,36.78,47662.0,34.2309,34.2682,34.2123,34.2309,47662.0
2022-11-04 14:40:00,36.78,36.89,36.77,36.88,49515.0,34.2309,34.3333,34.2216,34.324,49515.0
2022-11-04 14:45:00,36.89,36.89,36.8,36.81,65771.0,34.3333,34.3333,34.2495,34.2588,65771.0
2022-11-04 14:50:00,36.82,36.86,36.81,36.86,28542.0,34.2682,34.3054,34.2588,34.3054,28542.0
2022-11-04 14:55:00,36.86,36.95,36.85,36.91,51949.0,34.3054,34.3891,34.2961,34.3519,51949.0
2022-11-04 15:00:00,36.91,36.92,36.88,36.9,36472.0,34.3519,34.3612,34.324,34.3426,36472.0
2022-11-04 15:05:00,36.9,36.95,36.89,36.94,46110.0,34.3426,34.3891,34.3333,34.3798,46110.0
2022-11-04 15:10:00,36.94,36.98,36.92,36.94,44781.0,34.3798,34.4171,34.3612,34.3798,44781.0
2022-11-04 15:15:00,36.94,36.95,36.91,36.92,43634.0,34.3798,34.3891,34.3519,34.3612,43634.0
2022-11-04 15:20:00,36.92,36.93,36.87,36.89,52262.0,34.3612,34.3705,34.3147,34.3333,52262.0
2022-11-04 15:25:00,36.9,36.95,36.89,36.91,69544.0,34.3426,34.3891,34.3333,34.3519,69544.0
2022-11-04 15:30:00,36.91,36.99,36.86,36.98,76306.0,34.3519,34.4264,34.3054,34.4171,76306.0
2022-11-04 15:35:00,36.98,37.01,36.95,36.98,50863.0,34.4171,34.445,34.3891,34.4171,50863.0
2022-11-04 15:40:00,36.97,37.05,36.93,37.05,96774.0,34.4078,34.4822,34.3705,34.4822,96774.0
2022-11-04 15:45:00,37.04,37.04,36.87,36.89,390260.0,34.4729,34.4729,34.3147,34.3333,390260.0
2022-11-04 15:50:00,36.89,37.04,36.89,36.98,382633.0,34.3333,34.4729,34.3333,34.4171,382633.0
2022-11-04 15:55:00,36.98,37.01,36.91,36.98,556732.0,34.4171,34.445,34.3519,34.4171,556732.0
2022-11-07 09:30:00,37.14,37.36,37.07,37.27,118313.0,34.566,34.7707,34.5008,34.687,118313.0
2022-11-07 09:35:00,37.28,37.3,37.24,37.26,151864.0,34.6963,34.7149,34.659,34.6777,151864.0
2022-11-07 09:40:00,37.26,37.35,37.23,37.34,147618.0,34.6777,34.7614,34.6497,34.7521,147618.0
2022-11-07 09:45:00,37.35,37.46,37.35,37.44,41486.0,34.7614,34.8638,34.7614,34.8452,41486.0
2022-11-07 09:50:00,37.44,37.45,37.3,37.3,37263.0,34.8452,34.8545,34.7149,34.7149,37263.0
2022-11-07 09:55:00,37.3,37.38,37.3,37.36,29758.0,34.7149,34.7893,34.7149,34.7707,29758.0
2022-11-07 10:00:00,37.36,37.44,37.31,37.41,115088.0,34.7707,34.8452,34.7242,34.8173,115088.0
2022-11-07 10:05:00,37.4,37.48,37.38,37.48,96287.0,34.808,34.8824,34.7893,34.8824,96287.0
2022-11-07 10:10:00,37.48,37.54,37.44,37.53,88176.0,34.8824,34.9383,34.8452,34.9289,88176.0
2022-11-07 10:15:00,37.54,37.6,37.52,37.58,123473.0,34.9383,34.9941,34.9196,34.9755,123473.0
2022-11-07 10:20:00,37.57,37.6,37.53,37.57,64312.0,34.9662,34.9941,34.9289,34.9662,64312.0
2022-11-07 10:25:00,37.57,37.57,37.51,37.55,36340.0,34.9662,34.9662,34.9103,34.9476,36340.0
2022-11-07 10:30:00,37.55,37.56,37.48,37.5,35031.0,34.9476,34.9569,34.8824,34.901,35031.0
2022-11-07 10:35:00,37.49,37.61,37.49,37.61,35605.0,34.8917,35.0034,34.8917,35.0034,35605.0
2022-11-07 10:40:00,37.61,37.63,37.56,37.59,43407.0,35.0034,35.022,34.9569,34.9848,43407.0
2022-11-07 10:45:00,37.6,37.63,37.55,37.57,26820.0,34.9941,35.022,34.9476,34.9662,26820.0
2022-11-07 10:50:00,37.57,37.61,37.56,37.58,28391.0,34.9662,35.0034,34.9569,34.9755,28391.0
2022-11-07 10:55:00,37.57,37.57,37.5,37.54,27050.0,34.9662,34.9662,34.901,34.9383,27050.0
2022-11-07 11:00:00,37.53,37.53,37.47,37.51,20063.0,34.9289,34.9289,34.8731,34.9103,20063.0
2022-11-07 11:05:00,37.5,37.51,37.38,37.41,35194.0,34.901,34.9103,34.7893,34.8173,35194.0
2022-11-07 11:10:00,37.41,37.44,37.38,37.4,18459.0,34.8173,34.8452,34.7893,34.808,18459.0
2022-11-07 11:15:00,37.4,37.46,37.4,37.43,30785.0,34.808,34.8638,34.808,34.8359,30785.0
2022-11-07 11:20:00,37.43,37.46,37.4,37.41,39433.0,34.8359,34.8638,34.808,34.8173,39433.0
2022-11-07 11:25:00,37.42,37.44,37.4,37.41,28389.0,34.8266,34.8452,34.808,34.8173,28389.0
2022-11-07 11:30:00,37.41,37.44,37.39,37.44,21600.0,34.8173,34.8452,34.7986,34.8452,21600.0
2022-11-07 11:35:00,37.44,37.44,37.39,37.4,32251.0,34.8452,34.8452,34.7986,34.808,32251.0
2022-11-07 11:40:00,37.4,37.4,37.26,37.26,26149.0,34.808,34.808,34.6777,34.6777,26149.0
2022-11-07 11:45:00,37.26,37.28,37.24,37.26,25758.0,34.6777,34.6963,34.659,34.6777,25758.0
2022-11-07 11:50:00,37.26,37.26,37.22,37.26,26313.0,34.6777,34.6777,34.6404,34.6777,26313.0
2022-11-07 11:55:00,37.26,37.28,37.19,37.21,29480.0,34.6777,34.6963,34.6125,34.6311,29480.0
2022-11-07 12:00:00,37.2,37.22,37.15,37.17,35167.0,34.6218,34.6404,34.5753,34.5939,35167.0
2022-11-07 12:05:00,37.17,37.21,37.15,37.18,25819.0,34.5939,34.6311,34.5753,34.6032,25819.0
2022-11-07 12:10:00,37.18,37.19,37.15,37.15,26105.0,34.6032,34.6125,34.5753,34.5753,26105.0
2022-11-07 12:15:00,37.15,37.15,37.1,37.12,19807.0,34.5753,34.5753,34.5287,34.5474,19807.0
2022-11-07 12:20:00,37.12,37.19,37.1,37.18,32657.0,34.5474,34.6125,34.5287,34.6032,32657.0
2022-11-07 12:25:00,37.18,37.18,37.13,37.15,31877.0,34.6032,34.6032,34.5567,34.5753,31877.0
2022-11-07 12:30:00,37.16,37.18,37.15,37.16,42740.0,34.5846,34.6032,34.5753,34.5846,42740.0
2022-11-07 12:35:00,37.17,37.17,37.12,37.15,32423.0,34.5939,34.5939,34.5474,34.5753,32423.0
2022-11-07 12:40:00,37.15,37.19,37.14,37.19,59450.0,34.5753,34.6125,34.566,34.6125,59450.0
2022-11-07 12:45:00,37.18,37.22,37.17,37.19,48673.0,34.6032,34.6404,34.5939,34.6125,48673.0
2022-11-07 12:50:00,37.19,37.2,37.16,37.2,15899.0,34.6125,34.6218,34.5846,34.6218,15899.0
2022-11-07 12:55:00,37.2,37.24,37.19,37.22,61347.0,34.6218,34.659,34.6125,34.6404,61347.0
2022-11-07 13:00:00,37.22,37.26,37.21,37.26,31628.0,34.6404,34.6777,34.6311,34.6777,31628.0
2022-11-07 13:05:00,37.26,37.27,37.24,37.24,31944.0,34.6777,34.687,34.659,34.659,31944.0
2022-11-07 13:10:00,37.25,37.26,37.19,37.2,35726.0,34.6684,34.6777,34.6125,34.6218,35726.0
2022-11-07 13:15:00,37.2,37.22,37.18,37.2,27592.0,34.6218,34.6404,34.6032,34.6218,27592.0
2022-11-07 13:20:00,37.2,37.2,37.17,37.2,33516.0,34.6218,34.6218,34.5939,34.6218,33516.0
2022-11-07 13:25:00,37.2,37.26,37.19,37.25,55068.0,34.6218,34.6777,34.6125,34.6684,55068.0
2022-11-07 13:30:00,37.25,37.25,37.2,37.23,39392.0,34.6684,34.6684,34.6218,34.6497,39392.0
2022-11-07 13:35:00,37.23,37.29,37.23,37.28,47834.0,34.6497,34.7056,34.6497,34.6963,47834.0
2022-11-07 13:40:00,37.29,37.3,37.27,37.28,32078.0,34.7056,34.7149,34.687,34.6963,32078.0
2022-11-07 13:45:00,37.29,37.31,37.28,37.3,37556.0,34.7056,34.7242,34.6963,34.7149,37556.0
2022-11-07 13:50:00,37.29,37.33,37.27,37.32,32378.0,34.7056,34.7428,34.687,34.7335,32378.0
2022-11-07 13:55:00,37.32,37.35,37.3,37.33,14880.0,34.7335,34.7614,34.7149,34.7428,14880.0
2022-11-07 14:00:00,37.34,37.37,37.33,37.34,31703.0,34.7521,34.78,34.7428,34.7521,31703.0
2022-11-07 14:05:00,37.34,37.34,37.31,37.32,16343.0,34.7521,34.7521,34.7242,34.7335,16343.0
2022-11-07 14:10:00,37.31,37.34,37.3,37.33,39696.0,34.7242,34.7521,34.7149,34.7428,39696.0
2022-11-07 14:15:00,37.33,37.38,37.32,37.36,46683.0,34.7428,34.7893,34.7335,34.7707,46683.0
2022-11-07 14:20:00,37.35,37.37,37.33,37.37,35030.0,34.7614,34.78,34.7428,34.78,35030.0
2022-11-07 14:25:00,37.36,37.36,37.32,37.33,47166.0,34.7707,34.7707,34.7335,34.7428,47166.0
2022-11-07 14:30:00,37.33,37.35,37.32,37.32,37483.0,34.7428,34.7614,34.7335,34.7335,37483.0
2022-11-07 14:35:00,37.33,37.36,37.3,37.36,71865.0,34.7428,34.7707,34.7149,34.7707,71865.0
2022-11-07 14:40:00,37.36,37.36,37.3,37.34,52903.0,34.7707,34.7707,34.7149,34.7521,52903.0
2022-11-07 14:45:00,37.34,37.39,37.34,37.39,21228.0,34.7521,34.7986,34.7521,34.7986,21228.0
2022-11-07 14:50:00,37.39,37.4,37.38,37.38,20485.0,34.7986,34.808,34.7893,34.7893,20485.0
2022-11-07 14:55:00,37.38,37.39,37.33,37.33,30685.0,34.7893,34.7986,34.7428,34.7428,30685.0
2022-11-07 15:00:00,37.34,37.37,37.32,37.34,49221.0,34.7521,34.78,34.7335,34.7521,49221.0
2022-11-07 15:05:00,37.34,37.38,37.34,37.37,49502.0,34.7521,34.7893,34.7521,34.78,49502.0
2022-11-07 15:10:00,37.37,37.38,37.34,37.38,40094.0,34.78,34.7893,34.7521,34.7893,40094.0
2022-11-07 15:15:00,37.38,37.44,37.37,37.44,50223.0,34.7893,34.8452,34.78,34.8452,50223.0
2022-11-07 15:20:00,37.44,37.46,37.41,37.44,80949.0,34.8452,34.8638,34.8173,34.8452,80949.0
2022-11-07 15:25:00,37.44,37.46,37.41,37.45,41614.0,34.8452,34.8638,34.8173,34.8545,41614.0
2022-11-07 15:30:00,37.45,37.51,37.45,37.48,58626.0,34.8545,34.9103,34.8545,34.8824,58626.0
2022-11-07 15:35:00,37.48,37.51,37.46,37.49,62034.0,34.8824,34.9103,34.8638,34.8917,62034.0
2022-11-07 15:40:00,37.49,37.52,37.48,37.51,105149.0,34.8917,34.9196,34.8824,34.9103,105149.0
2022-11-07 15:45:00,37.51,37.51,37.46,37.48,290667.0,34.9103,34.9103,34.8638,34.8824,290667.0
2022-11-07 15:50:00,37.48,37.49,37.37,37.4,313176.0,34.8824,34.8917,34.78,34.808,313176.0
2022-11-07 15:55:00,37.4,37.51,37.39,37.46,652682.0,34.808,34.9103,34.7986,34.8638,652682.0
2022-11-08 09:30:00,37.45,37.56,37.39,37.5,59455.0,34.8545,34.9569,34.7986,34.901,59455.0
2022-11-08 09:35:00,37.5,37.53,37.43,37.47,32084.0,34.901,34.9289,34.8359,34.8731,32084.0
2022-11-08 09:40:00,37.48,37.52,37.44,37.51,34045.0,34.8824,34.9196,34.8452,34.9103,34045.0
2022-11-08 09:45:00,37.51,37.52,37.39,37.45,52881.0,34.9103,34.9196,34.7986,34.8545,52881.0
2022-11-08 09:50:00,37.45,37.5,37.44,37.45,63010.0,34.8545,34.901,34.8452,34.8545,63010.0
2022-11-08 09:55:00,37.45,37.56,37.44,37.5,40376.0,34.8545,34.9569,34.8452,34.901,40376.0
2022-11-08 10:00:00,37.5,37.61,37.49,37.61,34029.0,34.901,35.0034,34.8917,35.0034,34029.0
2022-11-08 10:05:00,37.61,37.73,37.6,37.72,28115.0,35.0034,35.1151,34.9941,35.1058,28115.0
2022-11-08 10:10:00,37.71,37.75,37.69,37.74,33169.0,35.0965,35.1337,35.0779,35.1244,33169.0
2022-11-08 10:15:00,37.74,37.82,37.69,37.82,45464.0,35.1244,35.1988,35.0779,35.1988,45464.0
2022-11-08 10:20:00,37.81,37.84,37.78,37.79,31209.0,35.1895,35.2175,35.1616,35.1709,31209.0
2022-11-08 10:25:00,37.78,37.8,37.73,37.75,25983.0,35.1616,35.1802,35.1151,35.1337,25983.0
2022-11-08 10:30:00,37.75,37.77,37.71,37.77,29331.0,35.1337,35.1523,35.0965,35.1523,29331.0
2022-11-08 10:35:00,37.76,37.8,37.76,37.79,56143.0,35.143,35.1802,35.143,35.1709,56143.0
2022-11-08 10:40:00,37.79,37.83,37.78,37.8,23036.0,35.1709,35.2082,35.1616,35.1802,23036.0
2022-11-08 10:45:00,37.82,37.83,37.76,37.82,26648.0,35.1988,35.2082,35.143,35.1988,26648.0
2022-11-08 10:50:00,37.82,37.82,37.77,37.77,21146.0,35.1988,35.1988,35.1523,35.1523,21146.0
2022-11-08 10:55:00,37.78,37.81,37.74,37.81,43781.0,35.1616,35.1895,35.1244,35.1895,43781.0
2022-11-08 11:00:00,37.8,37.82,37.77,37.78,19082.0,35.1802,35.1988,35.1523,35.1616,19082.0
2022-11-08 11:05:00,37.79,37.84,37.77,37.84,23178.0,35.1709,35.2175,35.1523,35.2175,23178.0
2022-11-08 11:10:00,37.84,37.86,37.83,37.84,19058.0,35.2175,35.2361,35.2082,35.2175,19058.0
2022-11-08 11:15:00,37.84,37.87,37.82,37.84,28816.0,35.2175,35.2454,35.1988,35.2175,28816.0
2022-11-08 11:20:00,37.85,37.92,37.84,37.91,39395.0,35.2268,35.2919,35.2175,35.2826,39395.0
2022-11-08 11:25:00,37.91,37.95,37.91,37.95,21688.0,35.2826,35.3198,35.2826,35.3198,21688.0
2022-11-08 11:30:00,37.95,38.01,37.93,38.0,35846.0,35.3198,35.3757,35.3012,35.3664,35846.0
2022-11-08 11:35:00,38.0,38.06,37.99,38.05,48133.0,35.3664,35.4222,35.3571,35.4129,48133.0
2022-11-08 11:40:00,38.05,38.07,38.01,38.04,39506.0,35.4129,35.4315,35.3757,35.4036,39506.0
2022-11-08 11:45:00,38.04,38.07,38.01,38.07,38096.0,35.4036,35.4315,35.3757,35.4315,38096.0
2022-11-08 11:50:00,38.07,38.09,38.04,38.09,97431.0,35.4315,35.4501,35.4036,35.4501,97431.0
2022-11-08 11:55:00,38.09,38.09,38.02,38.04,33620.0,35.4501,35.4501,35.385,35.4036,33620.0
2022-11-08 12:00:00,38.04,38.05,38.01,38.02,24126.0,35.4036,35.4129,35.3757,35.385,24126.0
2022-11-08 12:05:00,38.01,38.08,37.99,38.07,39937.0,35.3757,35.4408,35.3571,35.4315,39937.0
2022-11-08 12:10:00,38.07,38.12,38.03,38.03,56522.0,35.4315,35.4781,35.3943,35.3943,56522.0
2022-11-08 12:15:00,38.02,38.02,37.97,37.99,21502.0,35.385,35.385,35.3385,35.3571,21502.0
2022-11-08 12:20:00,38.0,38.03,37.99,38.02,39413.0,35.3664,35.3943,35.3571,35.385,39413.0
2022-11-08 12:25:00,38.03,38.03,37.99,38.01,33102.0,35.3943,35.3943,35.3571,35.3757,33102.0
2022-11-08 12:30:00,38.01,38.03,37.97,38.0,34745.0,35.3757,35.3943,35.3385,35.3664,34745.0
2022-11-08 12:35:00,38.01,38.04,37.99,38.04,25688.0,35.3757,35.4036,35.3571,35.4036,25688.0
2022-11-08 12:40:00,38.04,38.12,38.04,38.11,47475.0,35.4036,35.4781,35.4036,35.4687,47475.0
2022-11-08 12:45:00,38.11,38.12,38.09,38.12,25898.0,35.4687,35.4781,35.4501,35.4781,25898.0
2022-11-08 12:50:00,38.12,38.12,38.04,38.05,104955.0,35.4781,35.4781,35.4036,35.4129,104955.0
2022-11-08 12:55:00,38.06,38.1,38.04,38.1,30409.0,35.4222,35.4594,35.4036,35.4594,30409.0
2022-11-08 13:00:00,38.09,38.12,38.07,38.08,56559.0,35.4501,35.4781,35.4315,35.4408,56559.0
2022-11-08 13:05:00,38.08,38.13,38.06,38.09,63968.0,35.4408,35.4874,35.4222,35.4501,63968.0
2022-11-08 13:10:00,38.1,38.12,38.08,38.08,33975.0,35.4594,35.4781,35.4408,35.4408,33975.0
2022-11-08 13:15:00,38.08,38.08,37.99,38.0,30360.0,35.4408,35.4408,35.3571,35.3664,30360.0
2022-11-08 13:20:00,38.0,38.0,37.89,37.96,62683.0,35.3664,35.3664,35.264,35.3291,62683.0
2022-11-08 13:25:00,37.96,37.96,37.88,37.9,37260.0,35.3291,35.3291,35.2547,35.2733,37260.0
2022-11-08 13:30:00,37.9,37.92,37.82,37.92,47807.0,35.2733,35.2919,35.1988,35.2919,47807.0
2022-11-08 13:35:00,37.92,37.93,37.88,37.88,31210.0,35.2919,35.3012,35.2547,35.2547,31210.0
2022-11-08 13:40:00,37.88,37.93,37.87,37.91,19953.0,35.2547,35.3012,35.2454,35.2826,19953.0
2022-11-08 13:45:00,37.91,37.93,37.88,37.88,24971.0,35.2826,35.3012,35.2547,35.2547,24971.0
2022-11-08 13:50:00,37.89,37.92,37.85,37.88,26724.0,35.264,35.2919,35.2268,35.2547,26724.0
2022-11-08 13:55:00,37.88,37.89,37.74,37.77,44945.0,35.2547,35.264,35.1244,35.1523,44945.0
2022-11-08 14:00:00,37.76,37.79,37.74,37.75,27930.0,35.143,35.1709,35.1244,35.1337,27930.0
2022-11-08 14:05:00,37.74,37.76,37.65,37.66,38986.0,35.1244,35.143,35.0406,35.0499,38986.0
2022-11-08 14:10:00,37.66,37.68,37.65,37.68,25391.0,35.0499,35.0686,35.0406,35.0686,25391.0
2022-11-08 14:15:00,37.67,37.69,37.6,37.6,33745.0,35.0592,35.0779,34.9941,34.9941,33745.0
2022-11-08 14:20:00,37.61,37.63,37.46,37.47,44350.0,35.0034,35.022,34.8638,34.8731,44350.0
2022-11-08 14:25:00,37.47,37.5,37.41,37.41,38146.0,34.8731,34.901,34.8173,34.8173,38146.0
2022-11-08 14:30:00,37.42,37.5,37.41,37.5,32473.0,34.8266,34.901,34.8173,34.901,32473.0
2022-11-08 14:35:00,37.5,37.62,37.48,37.61,57239.0,34.901,35.0127,34.8824,35.0034,57239.0
2022-11-08 14:40:00,37.61,37.71,37.6,37.7,32606.0,35.0034,35.0965,34.9941,35.0872,32606.0
2022-11-08 14:45:00,37.69,37.73,37.67,37.72,37205.0,35.0779,35.1151,35.0592,35.1058,37205.0
2022-11-08 14:50:00,37.72,37.77,37.71,37.76,48779.0,35.1058,35.1523,35.0965,35.143,48779.0
2022-11-08 14:55:00,37.77,37.78,37.74,37.75,45931.0,35.1523,35.1616,35.1244,35.1337,45931.0
2022-11-08 15:00:00,37.74,37.83,37.73,37.8,39921.0,35.1244,35.2082,35.1151,35.1802,39921.0
2022-11-08 15:05:00,37.8,37.81,37.76,37.77,95112.0,35.1802,35.1895,35.143,35.1523,95112.0
2022-11-08 15:10:00,37.77,37.83,37.73,37.82,66452.0,35.1523,35.2082,35.1151,35.1988,66452.0
2022-11-08 15:15:00,37.82,37.88,37.81,37.88,61116.0,35.1988,35.2547,35.1895,35.2547,61116.0
2022-11-08 15:20:00,37.88,37.9,37.84,37.9,50512.0,35.2547,35.2733,35.2175,35.2733,50512.0
2022-11-08 15:25:00,37.9,37.96,37.87,37.96,50798.0,35.2733,35.3291,35.2454,35.3291,50798.0
2022-11-08 15:30:00,37.96,38.04,37.94,38.02,101918.0,35.3291,35.4036,35.3105,35.385,101918.0
2022-11-08 15:35:00,38.03,38.06,37.98,37.99,95939.0,35.3943,35.4222,35.3478,35.3571,95939.0
2022-11-08 15:40:00,37.99,38.0,37.91,37.94,63671.0,35.3571,35.3664,35.2826,35.3105,63671.0
2022-11-08 15:45:00,37.93,38.02,37.93,37.98,144261.0,35.3012,35.385,35.3012,35.3478,144261.0
2022-11-08 15:50:00,37.98,38.01,37.95,37.96,287046.0,35.3478,35.3757,35.3198,35.3291,287046.0
2022-11-08 15:55:00,37.95,37.96,37.91,37.93,465855.0,35.3198,35.3291,35.2826,35.3012,465855.0
2022-11-09 09:30:00,37.82,38.04,37.71,38.04,78636.0,35.1988,35.4036,35.0965,35.4036,78636.0
2022-11-09 09:35:00,38.01,38.05,37.95,37.98,30909.0,35.3757,35.4129,35.3198,35.3478,30909.0
2022-11-09 09:40:00,37.98,38.0,37.89,37.92,40987.0,35.3478,35.3664,35.264,35.2919,40987.0
2022-11-09 09:45:00,37.92,37.97,37.84,37.84,24435.0,35.2919,35.3385,35.2175,35.2175,24435.0
2022-11-09 09:50:00,37.84,38.02,37.8,38.02,42716.0,35.2175,35.385,35.1802,35.385,42716.0
2022-11-09 09:55:00,38.02,38.02,37.92,37.96,19883.0,35.385,35.385,35.2919,35.3291,19883.0
2022-11-09 10:00:00,37.96,38.05,37.95,38.05,15350.0,35.3291,35.4129,35.3198,35.4129,15350.0
2022-11-09 10:05:00,38.06,38.18,38.05,38.15,39453.0,35.4222,35.5339,35.4129,35.506,39453.0
2022-11-09 10:10:00,38.15,38.22,38.14,38.17,25832.0,35.506,35.5711,35.4967,35.5246,25832.0
2022-11-09 10:15:00,38.18,38.22,38.14,38.19,44012.0,35.5339,35.5711,35.4967,35.5432,44012.0
2022-11-09 10:20:00,38.19,38.21,38.14,38.15,20392.0,35.5432,35.5618,35.4967,35.506,20392.0
2022-11-09 10:25:00,38.15,38.15,38.06,38.09,15375.0,35.506,35.506,35.4222,35.4501,15375.0
2022-11-09 10:30:00,38.1,38.14,38.0,38.05,18521.0,35.4594,35.4967,35.3664,35.4129,18521.0
2022-11-09 10:35:00,38.03,38.07,37.99,38.02,14933.0,35.3943,35.4315,35.3571,35.385,14933.0
2022-11-09 10:40:00,38.02,38.04,37.99,38.03,22103.0,35.385,35.4036,35.3571,35.3943,22103.0
2022-11-09 10:45:00,38.03,38.05,37.99,38.0,11798.0,35.3943,35.4129,35.3571,35.3664,11798.0
2022-11-09 10:50:00,38.0,38.03,37.98,38.0,15424.0,35.3664,35.3943,35.3478,35.3664,15424.0
2022-11-09 10:55:00,37.99,38.02,37.94,37.98,28312.0,35.3571,35.385,35.3105,35.3478,28312.0
2022-11-09 11:00:00,37.98,38.05,37.98,38.04,20285.0,35.3478,35.4129,35.3478,35.4036,20285.0
2022-11-09 11:05:00,38.05,38.09,38.0,38.08,24096.0,35.4129,35.4501,35.3664,35.4408,24096.0
2022-11-09 11:10:00,38.08,38.09,38.05,38.09,13869.0,35.4408,35.4501,35.4129,35.4501,13869.0
2022-11-09 11:15:00,38.08,38.13,38.07,38.11,17458.0,35.4408,35.4874,35.4315,35.4687,17458.0
2022-11-09 11:20:00,38.11,38.12,38.06,38.07,16731.0,35.4687,35.4781,35.4222,35.4315,16731.0
2022-11-09 11:25:00,38.07,38.1,38.05,38.05,16181.0,35.4315,35.4594,35.4129,35.4129,16181.0
2022-11-09 11:30:00,38.05,38.05,37.96,37.98,20780.0,35.4129,35.4129,35.3291,35.3478,20780.0
2022-11-09 11:35:00,37.98,38.03,37.97,38.02,13256.0,35.3478,35.3943,35.3385,35.385,13256.0
2022-11-09 11:40:00,38.02,38.09,38.01,38.09,26369.0,35.385,35.4501,35.3757,35.4501,26369.0
2022-11-09 11:45:00,38.09,38.1,38.07,38.09,13013.0,35.4501,35.4594,35.4315,35.4501,13013.0
2022-11-09 11:50:00,38.09,38.11,38.05,38.06,16015.0,35.4501,35.4687,35.4129,35.4222,16015.0
2022-11-09 11:55:00,38.06,38.07,38.0,38.0,10202.0,35.4222,35.4315,35.3664,35.3664,10202.0
2022-11-09 12:00:00,38.0,38.02,37.98,37.99,14260.0,35.3664,35.385,35.3478,35.3571,14260.0
2022-11-09 12:05:00,37.99,38.0,37.96,37.99,16458.0,35.3571,35.3664,35.3291,35.3571,16458.0
2022-11-09 12:10:00,37.98,38.0,37.96,37.98,15026.0,35.3478,35.3664,35.3291,35.3478,15026.0
2022-11-09 12:15:00,37.99,38.02,37.97,37.99,20042.0,35.3571,35.385,35.3385,35.3571,20042.0
2022-11-09 12:20:00,37.98,38.0,37.95,37.98,12448.0,35.3478,35.3664,35.3198,35.3478,12448.0
2022-11-09 12:25:00,37.98,37.99,37.94,37.99,18854.0,35.3478,35.3571,35.3105,35.3571,18854.0
2022-11-09 12:30:00,37.98,38.04,37.97,38.03,17950.0,35.3478,35.4036,35.3385,35.3943,17950.0
2022-11-09 12:35:00,38.04,38.04,37.95,37.95,28252.0,35.4036,35.4036,35.3198,35.3198,28252.0
2022-11-09 12:40:00,37.96,38.03,37.96,38.01,21827.0,35.3291,35.3943,35.3291,35.3757,21827.0
2022-11-09 12:45:00,38.0,38.04,37.99,38.04,14833.0,35.3664,35.4036,35.3571,35.4036,14833.0
2022-11-09 12:50:00,38.04,38.04,38.01,38.02,17520.0,35.4036,35.4036,35.3757,35.385,17520.0
2022-11-09 12:55:00,38.02,38.03,37.98,38.03,23544.0,35.385,35.3943,35.3478,35.3943,23544.0
2022-11-09 13:00:00,38.03,38.05,37.93,37.97,37044.0,35.3943,35.4129,35.3012,35.3385,37044.0
2022-11-09 13:05:00,37.98,37.98,37.92,37.94,28481.0,35.3478,35.3478,35.2919,35.3105,28481.0
2022-11-09 13:10:00,37.95,38.0,37.88,37.99,105953.0,35.3198,35.3664,35.2547,35.3571,105953.0
2022-11-09 13:15:00,37.99,38.04,37.98,38.0,34899.0,35.3571,35.4036,35.3478,35.3664,34899.0
2022-11-09 13:20:00,38.0,38.02,37.97,38.0,34260.0,35.3664,35.385,35.3385,35.3664,34260.0
2022-11-09 13:25:00,38.0,38.03,37.98,38.01,25010.0,35.3664,35.3943,35.3478,35.3757,25010.0
2022-11-09 13:30:00,38.01,38.01,37.92,37.94,18327.0,35.3757,35.3757,35.2919,35.3105,18327.0
2022-11-09 13:35:00,37.93,37.93,37.89,37.93,38970.0,35.3012,35.3012,35.264,35.3012,38970.0
2022-11-09 13:40:00,37.94,37.96,37.92,37.94,18958.0,35.3105,35.3291,35.2919,35.3105,18958.0
2022-11-09 13:45:00,37.94,37.94,37.87,37.91,27523.0,35.3105,35.3105,35.2454,35.2826,27523.0
2022-11-09 13:50:00,37.9,37.91,37.85,37.86,22094.0,35.2733,35.2826,35.2268,35.2361,22094.0
2022-11-09 13:55:00,37.85,37.9,37.82,37.9,30242.0,35.2268,35.2733,35.1988,35.2733,30242.0
2022-11-09 14:00:00,37.9,37.92,37.87,37.91,39904.0,35.2733,35.2919,35.2454,35.2826,39904.0
2022-11-09 14:05:00,37.91,37.95,37.88,37.94,28404.0,35.2826,35.3198,35.2547,35.3105,28404.0
2022-11-09 14:10:00,37.94,37.95,37.89,37.94,13521.0,35.3105,35.3198,35.264,35.3105,13521.0
2022-11-09 14:15:00,37.94,37.94,37.88,37.91,12663.0,35.3105,35.3105,35.2547,35.2826,12663.0
2022-11-09 14:20:00,37.91,37.91,37.85,37.86,13893.0,35.2826,35.2826,35.2268,35.2361,13893.0
2022-11-09 14:25:00,37.86,37.88,37.85,37.86,14779.0,35.2361,35.2547,35.2268,35.2361,14779.0
2022-11-09 14:30:00,37.86,37.86,37.77,37.79,23215.0,35.2361,35.2361,35.1523,35.1709,23215.0
2022-11-09 14:35:00,37.79,37.79,37.74,37.76,17541.0,35.1709,35.1709,35.1244,35.143,17541.0
2022-11-09 14:40:00,37.76,37.82,37.74,37.79,34235.0,35.143,35.1988,35.1244,35.1709,34235.0
2022-11-09 14:45:00,37.79,37.81,37.74,37.75,22991.0,35.1709,35.1895,35.1244,35.1337,22991.0
2022-11-09 14:50:00,37.75,37.75,37.7,37.73,25529.0,35.1337,35.1337,35.0872,35.1151,25529.0
2022-11-09 14:55:00,37.73,37.75,37.7,37.75,28336.0,35.1151,35.1337,35.0872,35.1337,28336.0
2022-11-09 15:00:00,37.74,37.77,37.72,37.75,35144.0,35.1244,35.1523,35.1058,35.1337,35144.0
2022-11-09 15:05:00,37.75,37.8,37.74,37.77,42453.0,35.1337,35.1802,35.1244,35.1523,42453.0
2022-11-09 15:10:00,37.77,37.77,37.7,37.72,32871.0,35.1523,35.1523,35.0872,35.1058,32871.0
2022-11-09 15:15:00,37.71,37.77,37.7,37.77,31603.0,35.0965,35.1523,35.0872,35.1523,31603.0
2022-11-09 15:20:00,37.77,37.77,37.67,37.69,50617.0,35.1523,35.1523,35.0592,35.0779,50617.0
2022-11-09 15:25:00,37.69,37.73,37.68,37.7,45878.0,35.0779,35.1151,35.0686,35.0872,45878.0
2022-11-09 15:30:00,37.7,37.73,37.64,37.72,52004.0,35.0872,35.1151,35.0313,35.1058,52004.0
2022-11-09 15:35:00,37.72,37.73,37.66,37.66,49938.0,35.1058,35.1151,35.0499,35.0499,49938.0
2022-11-09 15:40:00,37.66,37.7,37.62,37.62,55736.0,35.0499,35.0872,35.0127,35.0127,55736.0
2022-11-09 15:45:00,37.63,37.67,37.59,37.62,95061.0,35.022,35.0592,34.9848,35.0127,95061.0
2022-11-09 15:50:00,37.62,37.65,37.56,37.57,243955.0,35.0127,35.0406,34.9569,34.9662,243955.0
2022-11-09 15:55:00,37.57,37.6,37.54,37.57,395511.0,34.9662,34.9941,34.9383,34.9662,395511.0
2022-11-10 09:30:00,38.33,38.44,38.07,38.07,120872.0,35.6735,35.7759,35.4315,35.4315,120872.0
2022-11-10 09:35:00,38.08,38.18,38.03,38.18,55874.0,35.4408,35.5339,35.3943,35.5339,55874.0
2022-11-10 09:40:00,38.18,38.45,38.18,38.44,112967.0,35.5339,35.7852,35.5339,35.7759,112967.0
2022-11-10 09:45:00,38.45,38.5,38.39,38.45,83089.0,35.7852,35.8317,35.7293,35.7852,83089.0
2022-11-10 09:50:00,38.45,38.51,38.36,38.39,59876.0,35.7852,35.841,35.7014,35.7293,59876.0
2022-11-10 09:55:00,38.39,38.45,38.35,38.38,87113.0,35.7293,35.7852,35.6921,35.72,87113.0
2022-11-10 10:00:00,38.39,38.41,38.23,38.29,65063.0,35.7293,35.748,35.5804,35.6363,65063.0
2022-11-10 10:05:00,38.29,38.29,38.15,38.16,52087.0,35.6363,35.6363,35.506,35.5153,52087.0
2022-11-10 10:10:00,38.16,38.16,37.96,37.97,38944.0,35.5153,35.5153,35.3291,35.3385,38944.0
2022-11-10 10:15:00,37.97,38.04,37.87,37.88,81470.0,35.3385,35.4036,35.2454,35.2547,81470.0
2022-11-10 10:20:00,37.88,38.04,37.84,38.02,41460.0,35.2547,35.4036,35.2175,35.385,41460.0
2022-11-10 10:25:00,38.01,38.05,37.95,37.97,32363.0,35.3757,35.4129,35.3198,35.3385,32363.0
2022-11-10 10:30:00,37.97,38.04,37.91,38.01,50105.0,35.3385,35.4036,35.2826,35.3757,50105.0
2022-11-10 10:35:00,38.01,38.08,38.0,38.01,38517.0,35.3757,35.4408,35.3664,35.3757,38517.0
2022-11-10 10:40:00,37.99,38.01,37.95,37.97,32278.0,35.3571,35.3757,35.3198,35.3385,32278.0
2022-11-10 10:45:00,37.96,38.03,37.95,38.01,37764.0,35.3291,35.3943,35.3198,35.3757,37764.0
2022-11-10 10:50:00,38.0,38.01,37.96,37.98,44032.0,35.3664,35.3757,35.3291,35.3478,44032.0
2022-11-10 10:55:00,37.97,38.01,37.94,37.95,34733.0,35.3385,35.3757,35.3105,35.3198,34733.0
2022-11-10 11:00:00,37.94,37.95,37.89,37.89,43873.0,35.3105,35.3198,35.264,35.264,43873.0
2022-11-10 11:05:00,37.9,37.94,37.88,37.91,27414.0,35.2733,35.3105,35.2547,35.2826,27414.0
2022-11-10 11:10:00,37.91,37.93,37.87,37.88,23447.0,35.2826,35.3012,35.2454,35.2547,23447.0
2022-11-10 11:15:00,37.88,37.88,37.79,37.81,62665.0,35.2547,35.2547,35.1709,35.1895,62665.0
2022-11-10 11:20:00,37.81,37.83,37.73,37.73,27890.0,35.1895,35.2082,35.1151,35.1151,27890.0
2022-11-10 11:25:00,37.73,37.75,37.7,37.73,37801.0,35.1151,35.1337,35.0872,35.1151,37801.0
2022-11-10 11:30:00,37.73,37.81,37.72,37.8,56137.0,35.1151,35.1895,35.1058,35.1802,56137.0
2022-11-10 11:35:00,37.8,37.81,37.76,37.77,46217.0,35.1802,35.1895,35.143,35.1523,46217.0
2022-11-10 11:40:00,37.77,37.78,37.63,37.63,22107.0,35.1523,35.1616,35.022,35.022,22107.0
2022-11-10 11:45:00,37.64,37.65,37.58,37.59,33660.0,35.0313,35.0406,34.9755,34.9848,33660.0
2022-11-10 11:50:00,37.59,37.63,37.57,37.6,36812.0,34.9848,35.022,34.9662,34.9941,36812.0
2022-11-10 11:55:00,37.61,37.64,37.57,37.58,25365.0,35.0034,35.0313,34.9662,34.9755,25365.0
2022-11-10 12:00:00,37.58,37.58,37.46,37.47,100587.0,34.9755,34.9755,34.8638,34.8731,100587.0
2022-11-10 12:05:00,37.46,37.47,37.34,37.4,72115.0,34.8638,34.8731,34.7521,34.808,72115.0
2022-11-10 12:10:00,37.39,37.59,37.38,37.58,24937.0,34.7986,34.9848,34.7893,34.9755,24937.0
2022-11-10 12:15:00,37.59,37.64,37.59,37.63,28759.0,34.9848,35.0313,34.9848,35.022,28759.0
2022-11-10 12:20:00,37.63,37.63,37.55,37.57,20576.0,35.022,35.022,34.9476,34.9662,20576.0
2022-11-10 12:25:00,37.56,37.56,37.5,37.5,22223.0,34.9569,34.9569,34.901,34.901,22223.0
2022-11-10 12:30:00,37.51,37.51,37.43,37.44,254453.0,34.9103,34.9103,34.8359,34.8452,254453.0
2022-11-10 12:35:00,37.44,37.46,37.36,37.39,106748.0,34.8452,34.8638,34.7707,34.7986,106748.0
2022-11-10 12:40:00,37.39,37.39,37.32,37.38,297604.0,34.7986,34.7986,34.7335,34.7893,297604.0
2022-11-10 12:45:00,37.37,37.38,37.31,37.33,65931.0,34.78,34.7893,34.7242,34.7428,65931.0
2022-11-10 12:50:00,37.34,37.35,37.3,37.3,26525.0,34.7521,34.7614,34.7149,34.7149,26525.0
2022-11-10 12:55:00,37.28,37.28,37.14,37.19,106889.0,34.6963,34.6963,34.566,34.6125,106889.0
2022-11-10 13:00:00,37.19,37.37,37.19,37.37,491908.0,34.6125,34.78,34.6125,34.78,491908.0
2022-11-10 13:05:00,37.37,37.38,37.29,37.3,58257.0,34.78,34.7893,34.7056,34.7149,58257.0
2022-11-10 13:10:00,37.31,37.36,37.27,37.35,135589.0,34.7242,34.7707,34.687,34.7614,135589.0
2022-11-10 13:15:00,37.36,37.38,37.31,37.33,53862.0,34.7707,34.7893,34.7242,34.7428,53862.0
2022-11-10 13:20:00,37.33,37.4,37.32,37.32,31134.0,34.7428,34.808,34.7335,34.7335,31134.0
2022-11-10 13:25:00,37.32,37.44,37.31,37.43,29891.0,34.7335,34.8452,34.7242,34.8359,29891.0
2022-11-10 13:30:00,37.42,37.45,37.38,37.41,32106.0,34.8266,34.8545,34.7893,34.8173,32106.0
2022-11-10 13:35:00,37.41,37.42,37.37,37.42,91785.0,34.8173,34.8266,34.78,34.8266,91785.0
2022-11-10 13:40:00,37.41,37.49,37.41,37.48,37980.0,34.8173,34.8917,34.8173,34.8824,37980.0
2022-11-10 13:45:00,37.48,37.5,37.46,37.46,35875.0,34.8824,34.901,34.8638,34.8638,35875.0
2022-11-10 13:50:00,37.46,37.49,37.41,37.44,35458.0,34.8638,34.8917,34.8173,34.8452,35458.0
2022-11-10 13:55:00,37.44,37.48,37.43,37.45,29128.0,34.8452,34.8824,34.8359,34.8545,29128.0
2022-11-10 14:00:00,37.46,37.52,37.45,37.5,45162.0,34.8638,34.9196,34.8545,34.901,45162.0
2022-11-10 14:05:00,37.5,37.55,37.5,37.55,40888.0,34.901,34.9476,34.901,34.9476,40888.0
2022-11-10 14:10:00,37.55,37.68,37.52,37.67,58286.0,34.9476,35.0686,34.9196,35.0592,58286.0
2022-11-10 14:15:00,37.68,37.69,37.61,37.66,52388.0,35.0686,35.0779,35.0034,35.0499,52388.0
2022-11-10 14:20:00,37.67,37.67,37.58,37.62,34434.0,35.0592,35.0592,34.9755,35.0127,34434.0
2022-11-10 14:25:00,37.62,37.68,37.61,37.68,30641.0,35.0127,35.0686,35.0034,35.0686,30641.0
2022-11-10 14:30:00,37.68,37.71,37.64,37.68,176346.0,35.0686,35.0965,35.0313,35.0686,176346.0
2022-11-10 14:35:00,37.69,37.71,37.67,37.7,41196.0,35.0779,35.0965,35.0592,35.0872,41196.0
2022-11-10 14:40:00,37.7,37.71,37.67,37.69,37000.0,35.0872,35.0965,35.0592,35.0779,37000.0
2022-11-10 14:45:00,37.69,37.7,37.66,37.67,109562.0,35.0779,35.0872,35.0499,35.0592,109562.0
2022-11-10 14:50:00,37.66,37.73,37.66,37.73,62374.0,35.0499,35.1151,35.0499,35.1151,62374.0
2022-11-10 14:55:00,37.73,37.73,37.7,37.72,30901.0,35.1151,35.1151,35.0872,35.1058,30901.0
2022-11-10 15:00:00,37.73,37.75,37.69,37.73,24649.0,35.1151,35.1337,35.0779,35.1151,24649.0
2022-11-10 15:05:00,37.73,37.87,37.72,37.86,50430.0,35.1151,35.2454,35.1058,35.2361,50430.0
2022-11-10 15:10:00,37.86,37.87,37.82,37.86,69002.0,35.2361,35.2454,35.1988,35.2361,69002.0
2022-11-10 15:15:00,37.85,37.89,37.83,37.86,91553.0,35.2268,35.264,35.2082,35.2361,91553.0
2022-11-10 15:20:00,37.86,37.9,37.84,37.84,61325.0,35.2361,35.2733,35.2175,35.2175,61325.0
2022-11-10 15:25:00,37.84,37.9,37.82,37.89,66505.0,35.2175,35.2733,35.1988,35.264,66505.0
2022-11-10 15:30:00,37.89,37.94,37.88,37.91,90334.0,35.264,35.3105,35.2547,35.2826,90334.0
2022-11-10 15:35:00,37.91,37.91,37.81,37.88,544691.0,35.2826,35.2826,35.1895,35.2547,544691.0
2022-11-10 15:40:00,37.87,37.92,37.86,37.87,150772.0,35.2454,35.2919,35.2361,35.2454,150772.0
2022-11-10 15:45:00,37.87,37.91,37.84,37.91,207544.0,35.2454,35.2826,35.2175,35.2826,207544.0
2022-11-10 15:50:00,37.91,38.08,37.91,38.05,423274.0,35.2826,35.4408,35.2826,35.4129,423274.0
2022-11-10 15:55:00,38.05,38.08,37.89,37.93,942093.0,35.4129,35.4408,35.264,35.3012,942093.0
2022-11-11 09:30:00,38.01,38.11,37.67,37.7,83330.0,35.3757,35.4687,35.0592,35.0872,83330.0
2022-11-11 09:35:00,37.68,37.72,37.41,37.42,27734.0,35.0686,35.1058,34.8173,34.8266,27734.0
2022-11-11 09:40:00,37.39,37.42,37.27,37.34,84479.0,34.7986,34.8266,34.687,34.7521,84479.0
2022-11-11 09:45:00,37.35,37.42,37.24,37.26,62624.0,34.7614,34.8266,34.659,34.6777,62624.0
2022-11-11 09:50:00,37.27,37.35,37.24,37.26,61814.0,34.687,34.7614,34.659,34.6777,61814.0
2022-11-11 09:55:00,37.26,37.3,37.18,37.3,78320.0,34.6777,34.7149,34.6032,34.7149,78320.0
2022-11-11 10:00:00,37.29,37.39,37.19,37.22,172041.0,34.7056,34.7986,34.6125,34.6404,172041.0
2022-11-11 10:05:00,37.22,37.29,36.92,36.95,81698.0,34.6404,34.7056,34.3612,34.3891,81698.0
2022-11-11 10:10:00,36.95,37.22,36.94,37.2,101077.0,34.3891,34.6404,34.3798,34.6218,101077.0
2022-11-11 10:15:00,37.21,37.23,37.01,37.11,76211.0,34.6311,34.6497,34.445,34.5381,76211.0
2022-11-11 10:20:00,37.11,37.19,37.09,37.12,73398.0,34.5381,34.6125,34.5194,34.5474,73398.0
2022-11-11 10:25:00,37.11,37.15,37.04,37.09,56484.0,34.5381,34.5753,34.4729,34.5194,56484.0
2022-11-11 10:30:00,37.11,37.19,37.09,37.12,68588.0,34.5381,34.6125,34.5194,34.5474,68588.0
2022-11-11 10:35:00,37.12,37.14,36.95,36.95,180311.0,34.5474,34.566,34.3891,34.3891,180311.0
2022-11-11 10:40:00,36.94,37.04,36.94,37.02,35152.0,34.3798,34.4729,34.3798,34.4543,35152.0
2022-11-11 10:45:00,37.04,37.09,37.0,37.05,45737.0,34.4729,34.5194,34.4357,34.4822,45737.0
2022-11-11 10:50:00,37.05,37.07,36.94,36.95,58387.0,34.4822,34.5008,34.3798,34.3891,58387.0
2022-11-11 10:55:00,36.95,37.01,36.9,36.93,55053.0,34.3891,34.445,34.3426,34.3705,55053.0
2022-11-11 11:00:00,36.93,36.99,36.91,36.95,46215.0,34.3705,34.4264,34.3519,34.3891,46215.0
2022-11-11 11:05:00,36.95,37.03,36.9,36.93,60777.0,34.3891,34.4636,34.3426,34.3705,60777.0
2022-11-11 11:10:00,36.94,37.09,36.94,37.09,47804.0,34.3798,34.5194,34.3798,34.5194,47804.0
2022-11-11 11:15:00,37.09,37.11,37.04,37.06,71552.0,34.5194,34.5381,34.4729,34.4915,71552.0
2022-11-11 11:20:00,37.05,37.2,37.05,37.16,39795.0,34.4822,34.6218,34.4822,34.5846,39795.0
2022-11-11 11:25:00,37.16,37.2,37.07,37.11,33564.0,34.5846,34.6218,34.5008,34.5381,33564.0
2022-11-11 11:30:00,37.1,37.16,37.09,37.11,47448.0,34.5287,34.5846,34.5194,34.5381,47448.0
2022-11-11 11:35:00,37.11,37.17,37.09,37.11,34874.0,34.5381,34.5939,34.5194,34.5381,34874.0
2022-11-11 11:40:00,37.1,37.16,37.09,37.14,30067.0,34.5287,34.5846,34.5194,34.566,30067.0
2022-11-11 11:45:00,37.14,37.14,37.08,37.14,29435.0,34.566,34.566,34.5101,34.566,29435.0
2022-11-11 11:50:00,37.14,37.16,37.08,37.1,36650.0,34.566,34.5846,34.5101,34.5287,36650.0
2022-11-11 11:55:00,37.09,37.16,37.09,37.11,35442.0,34.5194,34.5846,34.5194,34.5381,35442.0
2022-11-11 12:00:00,37.12,37.14,37.08,37.14,111468.0,34.5474,34.566,34.5101,34.566,111468.0
2022-11-11 12:05:00,37.14,37.14,37.07,37.11,22104.0,34.566,34.566,34.5008,34.5381,22104.0
2022-11-11 12:10:00,37.12,37.21,37.11,37.18,34444.0,34.5474,34.6311,34.5381,34.6032,34444.0
2022-11-11 12:15:00,37.18,37.21,37.16,37.16,41046.0,34.6032,34.6311,34.5846,34.5846,41046.0
2022-11-11 12:20:00,37.16,37.2,37.13,37.2,25580.0,34.5846,34.6218,34.5567,34.6218,25580.0
2022-11-11 12:25:00,37.21,37.21,37.18,37.2,20330.0,34.6311,34.6311,34.6032,34.6218,20330.0
2022-11-11 12:30:00,37.2,37.22,37.12,37.15,62157.0,34.6218,34.6404,34.5474,34.5753,62157.0
2022-11-11 12:35:00,37.13,37.16,37.11,37.13,24360.0,34.5567,34.5846,34.5381,34.5567,24360.0
2022-11-11 12:40:00,37.12,37.13,37.06,37.13,19643.0,34.5474,34.5567,34.4915,34.5567,19643.0
2022-11-11 12:45:00,37.12,37.13,37.03,37.04,23291.0,34.5474,34.5567,34.4636,34.4729,23291.0
2022-11-11 12:50:00,37.05,37.06,37.0,37.01,28985.0,34.4822,34.4915,34.4357,34.445,28985.0
2022-11-11 12:55:00,37.01,37.07,37.0,37.02,37963.0,34.445,34.5008,34.4357,34.4543,37963.0
2022-11-11 13:00:00,37.02,37.06,36.99,37.0,34199.0,34.4543,34.4915,34.4264,34.4357,34199.0
2022-11-11 13:05:00,36.99,37.02,36.97,37.0,37130.0,34.4264,34.4543,34.4078,34.4357,37130.0
2022-11-11 13:10:00,37.0,37.03,36.96,36.97,69490.0,34.4357,34.4636,34.3985,34.4078,69490.0
2022-11-11 13:15:00,36.97,37.0,36.94,36.95,25929.0,34.4078,34.4357,34.3798,34.3891,25929.0
2022-11-11 13:20:00,36.94,36.96,36.91,36.94,33394.0,34.3798,34.3985,34.3519,34.3798,33394.0
2022-11-11 13:25:00,36.94,36.95,36.88,36.91,46986.0,34.3798,34.3891,34.324,34.3519,46986.0
2022-11-11 13:30:00,36.91,37.01,36.89,36.99,54638.0,34.3519,34.445,34.3333,34.4264,54638.0
2022-11-11 13:35:00,36.98,37.04,36.97,37.04,33747.0,34.4171,34.4729,34.4078,34.4729,33747.0
2022-11-11 13:40:00,37.04,37.15,37.03,37.14,28663.0,34.4729,34.5753,34.4636,34.566,28663.0
2022-11-11 13:45:00,37.15,37.22,37.14,37.22,31367.0,34.5753,34.6404,34.566,34.6404,31367.0
2022-11-11 13:50:00,37.22,37.27,37.19,37.2,40939.0,34.6404,34.687,34.6125,34.6218,40939.0
2022-11-11 13:55:00,37.19,37.23,37.18,37.2,21774.0,34.6125,34.6497,34.6032,34.6218,21774.0
2022-11-11 14:00:00,37.21,37.22,37.15,37.2,27920.0,34.6311,34.6404,34.5753,34.6218,27920.0
2022-11-11 14:05:00,37.2,37.24,37.19,37.2,68761.0,34.6218,34.659,34.6125,34.6218,68761.0
2022-11-11 14:10:00,37.2,37.24,37.16,37.2,57165.0,34.6218,34.659,34.5846,34.6218,57165.0
2022-11-11 14:15:00,37.2,37.21,37.17,37.21,44971.0,34.6218,34.6311,34.5939,34.6311,44971.0
2022-11-11 14:20:00,37.22,37.22,37.19,37.21,101993.0,34.6404,34.6404,34.6125,34.6311,101993.0
2022-11-11 14:25:00,37.2,37.23,37.17,37.22,66097.0,34.6218,34.6497,34.5939,34.6404,66097.0
2022-11-11 14:30:00,37.21,37.3,37.2,37.24,39492.0,34.6311,34.7149,34.6218,34.659,39492.0
2022-11-11 14:35:00,37.25,37.25,37.13,37.15,115627.0,34.6684,34.6684,34.5567,34.5753,115627.0
2022-11-11 14:40:00,37.14,37.17,37.09,37.1,234813.0,34.566,34.5939,34.5194,34.5287,234813.0
2022-11-11 14:45:00,37.1,37.13,37.08,37.12,63963.0,34.5287,34.5567,34.5101,34.5474,63963.0
2022-11-11 14:50:00,37.12,37.14,37.08,37.09,71169.0,34.5474,34.566,34.5101,34.5194,71169.0
2022-11-11 14:55:00,37.09,37.13,37.08,37.09,99756.0,34.5194,34.5567,34.5101,34.5194,99756.0
2022-11-11 15:00:00,37.09,37.23,37.09,37.19,40504.0,34.5194,34.6497,34.5194,34.6125,40504.0
2022-11-11 15:05:00,37.19,37.22,37.18,37.22,30436.0,34.6125,34.6404,34.6032,34.6404,30436.0
2022-11-11 15:10:00,37.23,37.24,37.15,37.16,100467.0,34.6497,34.659,34.5753,34.5846,100467.0
2022-11-11 15:15:00,37.16,37.22,37.14,37.19,78637.0,34.5846,34.6404,34.566,34.6125,78637.0
2022-11-11 15:20:00,37.19,37.27,37.18,37.27,69132.0,34.6125,34.687,34.6032,34.687,69132.0
2022-11-11 15:25:00,37.27,37.36,37.25,37.32,75586.0,34.687,34.7707,34.6684,34.7335,75586.0
2022-11-11 15:30:00,37.33,37.38,37.31,37.34,84440.0,34.7428,34.7893,34.7242,34.7521,84440.0
2022-11-11 15:35:00,37.33,37.38,37.3,37.38,68837.0,34.7428,34.7893,34.7149,34.7893,68837.0
2022-11-11 15:40:00,37.38,37.43,37.37,37.4,83531.0,34.7893,34.8359,34.78,34.808,83531.0
2022-11-11 15:45:00,37.39,37.47,37.38,37.47,146964.0,34.7986,34.8731,34.7893,34.8731,146964.0
2022-11-11 15:50:00,37.47,37.51,37.38,37.4,268403.0,34.8731,34.9103,34.7893,34.808,268403.0
2022-11-11 15:55:00,37.4,37.4,37.31,37.34,317964.0,34.808,34.808,34.7242,34.7521,317964.0
2022-11-14 09:30:00,37.41,37.47,36.86,36.88,243434.0,34.8173,34.8731,34.3054,34.324,243434.0
2022-11-14 09:35:00,36.88,37.01,36.86,36.9,214043.0,34.324,34.445,34.3054,34.3426,214043.0
2022-11-14 09:40:00,36.9,37.01,36.88,36.98,150116.0,34.3426,34.445,34.324,34.4171,150116.0
2022-11-14 09:45:00,36.98,37.09,36.96,37.0,219275.0,34.4171,34.5194,34.3985,34.4357,219275.0
2022-11-14 09:50:00,36.99,37.02,36.93,36.98,59842.0,34.4264,34.4543,34.3705,34.4171,59842.0
2022-11-14 09:55:00,36.98,37.02,36.95,37.0,45577.0,34.4171,34.4543,34.3891,34.4357,45577.0
2022-11-14 10:00:00,37.0,37.0,36.92,36.92,52383.0,34.4357,34.4357,34.3612,34.3612,52383.0
2022-11-14 10:05:00,36.91,37.02,36.91,36.99,77994.0,34.3519,34.4543,34.3519,34.4264,77994.0
2022-11-14 10:10:00,37.0,37.09,36.97,37.09,68431.0,34.4357,34.5194,34.4078,34.5194,68431.0
2022-11-14 10:15:00,37.09,37.11,37.0,37.01,157735.0,34.5194,34.5381,34.4357,34.445,157735.0
2022-11-14 10:20:00,37.01,37.06,36.98,37.01,49311.0,34.445,34.4915,34.4171,34.445,49311.0
2022-11-14 10:25:00,37.01,37.04,36.95,36.95,50332.0,34.445,34.4729,34.3891,34.3891,50332.0
2022-11-14 10:30:00,36.96,37.0,36.92,36.99,37650.0,34.3985,34.4357,34.3612,34.4264,37650.0
2022-11-14 10:35:00,36.99,37.07,36.96,37.02,503002.0,34.4264,34.5008,34.3985,34.4543,503002.0
2022-11-14 10:40:00,37.02,37.07,37.0,37.02,254716.0,34.4543,34.5008,34.4357,34.4543,254716.0
2022-11-14 10:45:00,37.02,37.11,37.01,37.07,670316.0,34.4543,34.5381,34.445,34.5008,670316.0
2022-11-14 10:50:00,37.06,37.06,36.97,36.98,120124.0,34.4915,34.4915,34.4078,34.4171,120124.0
2022-11-14 10:55:00,36.98,37.07,36.94,37.05,62609.0,34.4171,34.5008,34.3798,34.4822,62609.0
2022-11-14 11:00:00,37.05,37.06,37.0,37.05,179075.0,34.4822,34.4915,34.4357,34.4822,179075.0
2022-11-14 11:05:00,37.05,37.08,37.03,37.05,244063.0,34.4822,34.5101,34.4636,34.4822,244063.0
2022-11-14 11:10:00,37.04,37.14,37.04,37.09,785558.0,34.4729,34.566,34.4729,34.5194,785558.0
2022-11-14 11:15:00,37.09,37.15,37.09,37.14,185121.0,34.5194,34.5753,34.5194,34.566,185121.0
2022-11-14 11:20:00,37.14,37.17,37.11,37.12,95869.0,34.566,34.5939,34.5381,34.5474,95869.0
2022-11-14 11:25:00,37.12,37.12,37.02,37.02,51139.0,34.5474,34.5474,34.4543,34.4543,51139.0
2022-11-14 11:30:00,37.02,37.04,37.0,37.02,98109.0,34.4543,34.4729,34.4357,34.4543,98109.0
2022-11-14 11:35:00,37.03,37.06,37.02,37.05,52504.0,34.4636,34.4915,34.4543,34.4822,52504.0
2022-11-14 11:40:00,37.04,37.09,36.98,37.02,175140.0,34.4729,34.5194,34.4171,34.4543,175140.0
2022-11-14 11:45:00,37.02,37.07,37.01,37.05,111137.0,34.4543,34.5008,34.445,34.4822,111137.0
2022-11-14 11:50:00,37.05,37.05,37.02,37.03,35184.0,34.4822,34.4822,34.4543,34.4636,35184.0
2022-11-14 11:55:00,37.04,37.05,37.01,37.04,57189.0,34.4729,34.4822,34.445,34.4729,57189.0
2022-11-14 12:00:00,37.04,37.05,37.03,37.05,61978.0,34.4729,34.4822,34.4636,34.4822,61978.0
2022-11-14 12:05:00,37.04,37.06,37.02,37.04,88411.0,34.4729,34.4915,34.4543,34.4729,88411.0
2022-11-14 12:10:00,37.04,37.18,37.03,37.09,195861.0,34.4729,34.6032,34.4636,34.5194,195861.0
2022-11-14 12:15:00,37.09,37.15,37.09,37.15,54166.0,34.5194,34.5753,34.5194,34.5753,54166.0
2022-11-14 12:20:00,37.15,37.15,37.08,37.09,70840.0,34.5753,34.5753,34.5101,34.5194,70840.0
2022-11-14 12:25:00,37.1,37.12,37.08,37.1,61629.0,34.5287,34.5474,34.5101,34.5287,61629.0
2022-11-14 12:30:00,37.11,37.13,37.09,37.12,33344.0,34.5381,34.5567,34.5194,34.5474,33344.0
2022-11-14 12:35:00,37.12,37.12,37.08,37.09,131643.0,34.5474,34.5474,34.5101,34.5194,131643.0
2022-11-14 12:40:00,37.1,37.11,37.04,37.09,41713.0,34.5287,34.5381,34.4729,34.5194,41713.0
2022-11-14 12:45:00,37.09,37.1,37.08,37.09,115180.0,34.5194,34.5287,34.5101,34.5194,115180.0
2022-11-14 12:50:00,37.09,37.09,37.03,37.04,25599.0,34.5194,34.5194,34.4636,34.4729,25599.0
2022-11-14 12:55:00,37.04,37.06,37.01,37.02,60394.0,34.4729,34.4915,34.445,34.4543,60394.0
2022-11-14 13:00:00,37.02,37.03,36.99,37.0,17944.0,34.4543,34.4636,34.4264,34.4357,17944.0
2022-11-14 13:05:00,36.99,37.0,36.95,36.95,51283.0,34.4264,34.4357,34.3891,34.3891,51283.0
2022-11-14 13:10:00,36.95,37.03,36.95,37.02,33493.0,34.3891,34.4636,34.3891,34.4543,33493.0
2022-11-14 13:15:00,37.02,37.04,36.99,37.0,32500.0,34.4543,34.4729,34.4264,34.4357,32500.0
2022-11-14 13:20:00,37.0,37.03,36.99,37.02,48538.0,34.4357,34.4636,34.4264,34.4543,48538.0
2022-11-14 13:25:00,37.02,37.08,37.01,37.04,59410.0,34.4543,34.5101,34.445,34.4729,59410.0
2022-11-14 13:30:00,37.03,37.05,37.02,37.04,69598.0,34.4636,34.4822,34.4543,34.4729,69598.0
2022-11-14 13:35:00,37.04,37.07,37.03,37.05,36819.0,34.4729,34.5008,34.4636,34.4822,36819.0
2022-11-14 13:40:00,37.05,37.05,37.01,37.03,41942.0,34.4822,34.4822,34.445,34.4636,41942.0
2022-11-14 13:45:00,37.02,37.04,37.01,37.02,29674.0,34.4543,34.4729,34.445,34.4543,29674.0
2022-11-14 13:50:00,37.02,37.05,37.02,37.03,28201.0,34.4543,34.4822,34.4543,34.4636,28201.0
2022-11-14 13:55:00,37.02,37.03,37.01,37.03,23081.0,34.4543,34.4636,34.445,34.4636,23081.0
2022-11-14 14:00:00,37.03,37.03,36.97,36.97,29229.0,34.4636,34.4636,34.4078,34.4078,29229.0
2022-11-14 14:05:00,36.98,37.01,36.97,36.99,35884.0,34.4171,34.445,34.4078,34.4264,35884.0
2022-11-14 14:10:00,36.98,37.0,36.97,37.0,21886.0,34.4171,34.4357,34.4078,34.4357,21886.0
2022-11-14 14:15:00,37.0,37.01,36.94,36.95,57399.0,34.4357,34.445,34.3798,34.3891,57399.0
2022-11-14 14:20:00,36.94,36.96,36.94,36.95,46966.0,34.3798,34.3985,34.3798,34.3891,46966.0
2022-11-14 14:25:00,36.95,36.95,36.92,36.93,37945.0,34.3891,34.3891,34.3612,34.3705,37945.0
2022-11-14 14:30:00,36.93,36.94,36.9,36.91,35796.0,34.3705,34.3798,34.3426,34.3519,35796.0
2022-11-14 14:35:00,36.91,36.92,36.88,36.91,50449.0,34.3519,34.3612,34.324,34.3519,50449.0
2022-11-14 14:40:00,36.91,36.93,36.88,36.88,64547.0,34.3519,34.3705,34.324,34.324,64547.0
2022-11-14 14:45:00,36.88,36.89,36.85,36.88,48233.0,34.324,34.3333,34.2961,34.324,48233.0
2022-11-14 14:50:00,36.88,36.9,36.86,36.87,30722.0,34.324,34.3426,34.3054,34.3147,30722.0
2022-11-14 14:55:00,36.87,36.88,36.8,36.83,54347.0,34.3147,34.324,34.2495,34.2775,54347.0
2022-11-14 15:00:00,36.84,36.89,36.83,36.88,41428.0,34.2868,34.3333,34.2775,34.324,41428.0
2022-11-14 15:05:00,36.88,36.9,36.86,36.87,28523.0,34.324,34.3426,34.3054,34.3147,28523.0
2022-11-14 15:10:00,36.87,36.87,36.8,36.81,39597.0,34.3147,34.3147,34.2495,34.2588,39597.0
2022-11-14 15:15:00,36.82,36.87,36.8,36.87,48032.0,34.2682,34.3147,34.2495,34.3147,48032.0
2022-11-14 15:20:00,36.87,36.88,36.85,36.87,45391.0,34.3147,34.324,34.2961,34.3147,45391.0
2022-11-14 15:25:00,36.87,36.88,36.83,36.84,49670.0,34.3147,34.324,34.2775,34.2868,49670.0
2022-11-14 15:30:00,36.84,36.84,36.8,36.82,76412.0,34.2868,34.2868,34.2495,34.2682,76412.0
2022-11-14 15:35:00,36.81,36.83,36.78,36.79,75535.0,34.2588,34.2775,34.2309,34.2402,75535.0
2022-11-14 15:40:00,36.79,36.8,36.76,36.77,72916.0,34.2402,34.2495,34.2123,34.2216,72916.0
2022-11-14 15:45:00,36.76,36.78,36.69,36.71,110594.0,34.2123,34.2309,34.1472,34.1658,110594.0
2022-11-14 15:50:00,36.7,36.71,36.58,36.6,273135.0,34.1565,34.1658,34.0448,34.0634,273135.0
2022-11-14 15:55:00,36.59,36.6,36.49,36.54,755021.0,34.0541,34.0634,33.961,34.0076,755021.0
2022-11-15 09:30:00,37.01,37.11,36.85,36.91,187168.0,34.445,34.5381,34.2961,34.3519,187168.0
2022-11-15 09:35:00,36.93,37.03,36.67,36.68,62301.0,34.3705,34.4636,34.1285,34.1379,62301.0
2022-11-15 09:40:00,36.67,36.71,36.58,36.63,87795.0,34.1285,34.1658,34.0448,34.0913,87795.0
2022-11-15 09:45:00,36.62,36.71,36.57,36.6,174034.0,34.082,34.1658,34.0355,34.0634,174034.0
2022-11-15 09:50:00,36.6,36.62,36.52,36.53,68605.0,34.0634,34.082,33.9889,33.9983,68605.0
2022-11-15 09:55:00,36.53,36.56,36.48,36.49,46845.0,33.9983,34.0262,33.9517,33.961,46845.0
2022-11-15 10:00:00,36.48,36.51,36.45,36.46,69699.0,33.9517,33.9796,33.9238,33.9331,69699.0
2022-11-15 10:05:00,36.47,36.5,36.39,36.41,54411.0,33.9424,33.9703,33.868,33.8866,54411.0
2022-11-15 10:10:00,36.41,36.43,36.33,36.33,117263.0,33.8866,33.9052,33.8121,33.8121,117263.0
2022-11-15 10:15:00,36.33,36.34,36.2,36.22,61903.0,33.8121,33.8214,33.6911,33.7097,61903.0
2022-11-15 10:20:00,36.22,36.31,36.21,36.3,37033.0,33.7097,33.7935,33.7004,33.7842,37033.0
2022-11-15 10:25:00,36.3,36.39,36.3,36.34,106515.0,33.7842,33.868,33.7842,33.8214,106515.0
2022-11-15 10:30:00,36.34,36.45,36.33,36.45,44309.0,33.8214,33.9238,33.8121,33.9238,44309.0
2022-11-15 10:35:00,36.44,36.49,36.42,36.48,48362.0,33.9145,33.961,33.8959,33.9517,48362.0
2022-11-15 10:40:00,36.48,36.5,36.43,36.48,30415.0,33.9517,33.9703,33.9052,33.9517,30415.0
2022-11-15 10:45:00,36.48,36.51,36.41,36.43,79601.0,33.9517,33.9796,33.8866,33.9052,79601.0
2022-11-15 10:50:00,36.43,36.55,36.42,36.55,69071.0,33.9052,34.0169,33.8959,34.0169,69071.0
2022-11-15 10:55:00,36.55,36.59,36.48,36.48,50724.0,34.0169,34.0541,33.9517,33.9517,50724.0
2022-11-15 11:00:00,36.47,36.47,36.37,36.4,74625.0,33.9424,33.9424,33.8493,33.8773,74625.0
2022-11-15 11:05:00,36.41,36.42,36.28,36.28,44453.0,33.8866,33.8959,33.7656,33.7656,44453.0
2022-11-15 11:10:00,36.27,36.34,36.25,36.34,106149.0,33.7563,33.8214,33.7377,33.8214,106149.0
2022-11-15 11:15:00,36.33,36.41,36.32,36.34,33062.0,33.8121,33.8866,33.8028,33.8214,33062.0
2022-11-15 11:20:00,36.35,36.41,36.32,36.34,43410.0,33.8307,33.8866,33.8028,33.8214,43410.0
2022-11-15 11:25:00,36.34,36.38,36.33,36.36,51039.0,33.8214,33.8586,33.8121,33.84,51039.0
2022-11-15 11:30:00,36.37,36.44,36.36,36.41,90213.0,33.8493,33.9145,33.84,33.8866,90213.0
2022-11-15 11:35:00,36.4,36.4,36.29,36.34,69512.0,33.8773,33.8773,33.7749,33.8214,69512.0
2022-11-15 11:40:00,36.34,36.35,36.31,36.33,18805.0,33.8214,33.8307,33.7935,33.8121,18805.0
2022-11-15 11:45:00,36.33,36.33,36.27,36.3,43586.0,33.8121,33.8121,33.7563,33.7842,43586.0
2022-11-15 11:50:00,36.3,36.4,36.29,36.39,31649.0,33.7842,33.8773,33.7749,33.868,31649.0
2022-11-15 11:55:00,36.39,36.47,36.38,36.44,108743.0,33.868,33.9424,33.8586,33.9145,108743.0
2022-11-15 12:00:00,36.45,36.45,36.36,36.41,38193.0,33.9238,33.9238,33.84,33.8866,38193.0
2022-11-15 12:05:00,36.41,36.47,36.39,36.46,27162.0,33.8866,33.9424,33.868,33.9331,27162.0
2022-11-15 12:10:00,36.46,36.53,36.44,36.45,42225.0,33.9331,33.9983,33.9145,33.9238,42225.0
2022-11-15 12:15:00,36.44,36.46,36.41,36.45,27479.0,33.9145,33.9331,33.8866,33.9238,27479.0
2022-11-15 12:20:00,36.45,36.45,36.4,36.42,60681.0,33.9238,33.9238,33.8773,33.8959,60681.0
2022-11-15 12:25:00,36.42,36.44,36.37,36.4,26639.0,33.8959,33.9145,33.8493,33.8773,26639.0
2022-11-15 12:30:00,36.4,36.43,36.37,36.41,32399.0,33.8773,33.9052,33.8493,33.8866,32399.0
2022-11-15 12:35:00,36.4,36.41,36.36,36.38,61829.0,33.8773,33.8866,33.84,33.8586,61829.0
2022-11-15 12:40:00,36.38,36.41,36.33,36.4,469301.0,33.8586,33.8866,33.8121,33.8773,469301.0
2022-11-15 12:45:00,36.41,36.45,36.36,36.45,933121.0,33.8866,33.9238,33.84,33.9238,933121.0
2022-11-15 12:50:00,36.45,36.51,36.44,36.48,86536.0,33.9238,33.9796,33.9145,33.9517,86536.0
2022-11-15 12:55:00,36.48,36.5,36.47,36.48,51356.0,33.9517,33.9703,33.9424,33.9517,51356.0
2022-11-15 13:00:00,36.48,36.55,36.47,36.54,118827.0,33.9517,34.0169,33.9424,34.0076,118827.0
2022-11-15 13:05:00,36.54,36.57,36.53,36.54,33253.0,34.0076,34.0355,33.9983,34.0076,33253.0
2022-11-15 13:10:00,36.54,36.61,36.52,36.56,51539.0,34.0076,34.0727,33.9889,34.0262,51539.0
2022-11-15 13:15:00,36.55,36.56,36.48,36.49,67729.0,34.0169,34.0262,33.9517,33.961,67729.0
2022-11-15 13:20:00,36.49,36.51,36.42,36.47,50660.0,33.961,33.9796,33.8959,33.9424,50660.0
2022-11-15 13:25:00,36.47,36.49,36.34,36.39,85336.0,33.9424,33.961,33.8214,33.868,85336.0
2022-11-15 13:30:00,36.38,36.4,36.33,36.33,55145.0,33.8586,33.8773,33.8121,33.8121,55145.0
2022-11-15 13:35:00,36.34,36.39,36.3,36.34,48945.0,33.8214,33.868,33.7842,33.8214,48945.0
2022-11-15 13:40:00,36.34,36.42,36.27,36.39,66301.0,33.8214,33.8959,33.7563,33.868,66301.0
2022-11-15 13:45:00,36.38,36.44,36.33,36.34,74434.0,33.8586,33.9145,33.8121,33.8214,74434.0
2022-11-15 13:50:00,36.34,36.42,36.34,36.4,38455.0,33.8214,33.8959,33.8214,33.8773,38455.0
2022-11-15 13:55:00,36.4,36.5,36.36,36.49,78005.0,33.8773,33.9703,33.84,33.961,78005.0
2022-11-15 14:00:00,36.48,36.5,36.42,36.42,98175.0,33.9517,33.9703,33.8959,33.8959,98175.0
2022-11-15 14:05:00,36.43,36.56,36.42,36.56,98831.0,33.9052,34.0262,33.8959,34.0262,98831.0
2022-11-15 14:10:00,36.57,36.67,36.56,36.58,124732.0,34.0355,34.1285,34.0262,34.0448,124732.0
2022-11-15 14:15:00,36.58,36.59,36.52,36.53,57996.0,34.0448,34.0541,33.9889,33.9983,57996.0
2022-11-15 14:20:00,36.54,36.61,36.53,36.6,87707.0,34.0076,34.0727,33.9983,34.0634,87707.0
2022-11-15 14:25:00,36.59,36.59,36.52,36.55,66173.0,34.0541,34.0541,33.9889,34.0169,66173.0
2022-11-15 14:30:00,36.55,36.58,36.5,36.5,48457.0,34.0169,34.0448,33.9703,33.9703,48457.0
2022-11-15 14:35:00,36.49,36.53,36.47,36.48,64737.0,33.961,33.9983,33.9424,33.9517,64737.0
2022-11-15 14:40:00,36.48,36.53,36.48,36.51,52000.0,33.9517,33.9983,33.9517,33.9796,52000.0
2022-11-15 14:45:00,36.5,36.54,36.48,36.48,68441.0,33.9703,34.0076,33.9517,33.9517,68441.0
2022-11-15 14:50:00,36.48,36.53,36.48,36.52,39311.0,33.9517,33.9983,33.9517,33.9889,39311.0
2022-11-15 14:55:00,36.52,36.58,36.51,36.56,72902.0,33.9889,34.0448,33.9796,34.0262,72902.0
2022-11-15 15:00:00,36.56,36.62,36.55,36.62,49042.0,34.0262,34.082,34.0169,34.082,49042.0
2022-11-15 15:05:00,36.62,36.62,36.52,36.57,132183.0,34.082,34.082,33.9889,34.0355,132183.0
2022-11-15 15:10:00,36.57,36.59,36.53,36.54,70818.0,34.0355,34.0541,33.9983,34.0076,70818.0
2022-11-15 15:15:00,36.54,36.6,36.53,36.55,130133.0,34.0076,34.0634,33.9983,34.0169,130133.0
2022-11-15 15:20:00,36.55,36.61,36.54,36.59,73880.0,34.0169,34.0727,34.0076,34.0541,73880.0
2022-11-15 15:25:00,36.59,36.6,36.53,36.55,67036.0,34.0541,34.0634,33.9983,34.0169,67036.0
2022-11-15 15:30:00,36.55,36.55,36.48,36.5,104365.0,34.0169,34.0169,33.9517,33.9703,104365.0
2022-11-15 15:35:00,36.5,36.61,36.49,36.6,97026.0,33.9703,34.0727,33.961,34.0634,97026.0
2022-11-15 15:40:00,36.61,36.63,36.55,36.59,219009.0,34.0727,34.0913,34.0169,34.0541,219009.0
2022-11-15 15:45:00,36.59,36.61,36.55,36.57,204289.0,34.0541,34.0727,34.0169,34.0355,204289.0
2022-11-15 15:50:00,36.57,36.61,36.5,36.54,366833.0,34.0355,34.0727,33.9703,34.0076,366833.0
2022-11-15 15:55:00,36.54,36.61,36.53,36.58,675477.0,34.0076,34.0727,33.9983,34.0448,675477.0
2022-11-16 09:30:00,36.89,36.89,36.56,36.61,101240.0,34.3333,34.3333,34.0262,34.0727,101240.0
2022-11-16 09:35:00,36.61,36.75,36.6,36.7,56582.0,34.0727,34.203,34.0634,34.1565,56582.0
2022-11-16 09:40:00,36.7,36.76,36.67,36.72,113965.0,34.1565,34.2123,34.1285,34.1751,113965.0
2022-11-16 09:45:00,36.72,36.93,36.7,36.9,84034.0,34.1751,34.3705,34.1565,34.3426,84034.0
2022-11-16 09:50:00,36.89,36.92,36.77,36.83,80364.0,34.3333,34.3612,34.2216,34.2775,80364.0
2022-11-16 09:55:00,36.83,36.92,36.82,36.9,119204.0,34.2775,34.3612,34.2682,34.3426,119204.0
2022-11-16 10:00:00,36.9,36.94,36.7,36.75,212676.0,34.3426,34.3798,34.1565,34.203,212676.0
2022-11-16 10:05:00,36.75,36.83,36.67,36.78,74685.0,34.203,34.2775,34.1285,34.2309,74685.0
2022-11-16 10:10:00,36.79,36.8,36.73,36.76,88402.0,34.2402,34.2495,34.1844,34.2123,88402.0
2022-11-16 10:15:00,36.75,36.76,36.7,36.74,74664.0,34.203,34.2123,34.1565,34.1937,74664.0
2022-11-16 10:20:00,36.75,36.88,36.74,36.84,98967.0,34.203,34.324,34.1937,34.2868,98967.0
2022-11-16 10:25:00,36.85,36.87,36.8,36.85,160908.0,34.2961,34.3147,34.2495,34.2961,160908.0
2022-11-16 10:30:00,36.84,36.92,36.81,36.91,145206.0,34.2868,34.3612,34.2588,34.3519,145206.0
2022-11-16 10:35:00,36.9,37.0,36.89,36.96,194214.0,34.3426,34.4357,34.3333,34.3985,194214.0
2022-11-16 10:40:00,36.96,36.98,36.92,36.94,183135.0,34.3985,34.4171,34.3612,34.3798,183135.0
2022-11-16 10:45:00,36.94,37.03,36.91,37.0,242775.0,34.3798,34.4636,34.3519,34.4357,242775.0
2022-11-16 10:50:00,37.0,37.02,36.84,36.84,98965.0,34.4357,34.4543,34.2868,34.2868,98965.0
2022-11-16 10:55:00,36.85,36.88,36.81,36.87,57900.0,34.2961,34.324,34.2588,34.3147,57900.0
2022-11-16 11:00:00,36.87,36.87,36.76,36.78,33368.0,34.3147,34.3147,34.2123,34.2309,33368.0
2022-11-16 11:05:00,36.77,36.8,36.7,36.73,52749.0,34.2216,34.2495,34.1565,34.1844,52749.0
2022-11-16 11:10:00,36.72,36.78,36.68,36.77,54849.0,34.1751,34.2309,34.1379,34.2216,54849.0
2022-11-16 11:15:00,36.77,36.79,36.7,36.76,31897.0,34.2216,34.2402,34.1565,34.2123,31897.0
2022-11-16 11:20:00,36.76,36.77,36.67,36.68,27231.0,34.2123,34.2216,34.1285,34.1379,27231.0
2022-11-16 11:25:00,36.68,36.77,36.67,36.76,49351.0,34.1379,34.2216,34.1285,34.2123,49351.0
2022-11-16 11:30:00,36.75,36.76,36.65,36.67,36862.0,34.203,34.2123,34.1099,34.1285,36862.0
2022-11-16 11:35:00,36.66,36.69,36.62,36.64,58978.0,34.1192,34.1472,34.082,34.1006,58978.0
2022-11-16 11:40:00,36.64,36.71,36.62,36.69,49458.0,34.1006,34.1658,34.082,34.1472,49458.0
2022-11-16 11:45:00,36.69,36.7,36.64,36.67,32000.0,34.1472,34.1565,34.1006,34.1285,32000.0
2022-11-16 11:50:00,36.66,36.72,36.65,36.69,32449.0,34.1192,34.1751,34.1099,34.1472,32449.0
2022-11-16 11:55:00,36.7,36.74,36.67,36.68,26657.0,34.1565,34.1937,34.1285,34.1379,26657.0
2022-11-16 12:00:00,36.67,36.67,36.62,36.63,32082.0,34.1285,34.1285,34.082,34.0913,32082.0
2022-11-16 12:05:00,36.63,36.64,36.58,36.61,62534.0,34.0913,34.1006,34.0448,34.0727,62534.0
2022-11-16 12:10:00,36.61,36.63,36.54,36.55,87673.0,34.0727,34.0913,34.0076,34.0169,87673.0
2022-11-16 12:15:00,36.55,36.62,36.55,36.59,48182.0,34.0169,34.082,34.0169,34.0541,48182.0
2022-11-16 12:20:00,36.6,36.64,36.59,36.61,34582.0,34.0634,34.1006,34.0541,34.0727,34582.0
2022-11-16 12:25:00,36.61,36.62,36.59,36.62,43776.0,34.0727,34.082,34.0541,34.082,43776.0
2022-11-16 12:30:00,36.62,36.64,36.6,36.6,35927.0,34.082,34.1006,34.0634,34.0634,35927.0
2022-11-16 12:35:00,36.6,36.63,36.59,36.6,38907.0,34.0634,34.0913,34.0541,34.0634,38907.0
2022-11-16 12:40:00,36.6,36.67,36.6,36.66,67367.0,34.0634,34.1285,34.0634,34.1192,67367.0
2022-11-16 12:45:00,36.66,36.7,36.62,36.62,24407.0,34.1192,34.1565,34.082,34.082,24407.0
2022-11-16 12:50:00,36.63,36.65,36.6,36.61,41450.0,34.0913,34.1099,34.0634,34.0727,41450.0
2022-11-16 12:55:00,36.61,36.64,36.6,36.63,26435.0,34.0727,34.1006,34.0634,34.0913,26435.0
2022-11-16 13:00:00,36.62,36.66,36.6,36.65,33306.0,34.082,34.1192,34.0634,34.1099,33306.0
2022-11-16 13:05:00,36.64,36.67,36.63,36.66,30613.0,34.1006,34.1285,34.0913,34.1192,30613.0
2022-11-16 13:10:00,36.67,36.69,36.65,36.66,36681.0,34.1285,34.1472,34.1099,34.1192,36681.0
2022-11-16 13:15:00,36.67,36.69,36.65,36.67,29440.0,34.1285,34.1472,34.1099,34.1285,29440.0
2022-11-16 13:20:00,36.67,36.73,36.66,36.7,35508.0,34.1285,34.1844,34.1192,34.1565,35508.0
2022-11-16 13:25:00,36.7,36.74,36.68,36.69,18394.0,34.1565,34.1937,34.1379,34.1472,18394.0
2022-11-16 13:30:00,36.69,36.69,36.61,36.61,27036.0,34.1472,34.1472,34.0727,34.0727,27036.0
2022-11-16 13:35:00,36.61,36.66,36.6,36.66,34272.0,34.0727,34.1192,34.0634,34.1192,34272.0
2022-11-16 13:40:00,36.66,36.67,36.62,36.64,32026.0,34.1192,34.1285,34.082,34.1006,32026.0
2022-11-16 13:45:00,36.64,36.66,36.61,36.64,40535.0,34.1006,34.1192,34.0727,34.1006,40535.0
2022-11-16 13:50:00,36.63,36.66,36.63,36.64,25200.0,34.0913,34.1192,34.0913,34.1006,25200.0
2022-11-16 13:55:00,36.64,36.66,36.61,36.62,23026.0,34.1006,34.1192,34.0727,34.082,23026.0
2022-11-16 14:00:00,36.62,36.69,36.6,36.66,42221.0,34.082,34.1472,34.0634,34.1192,42221.0
2022-11-16 14:05:00,36.66,36.68,36.64,36.66,17317.0,34.1192,34.1379,34.1006,34.1192,17317.0
2022-11-16 14:10:00,36.66,36.7,36.64,36.7,28984.0,34.1192,34.1565,34.1006,34.1565,28984.0
2022-11-16 14:15:00,36.7,36.72,36.64,36.65,34617.0,34.1565,34.1751,34.1006,34.1099,34617.0
2022-11-16 14:20:00,36.65,36.7,36.64,36.7,51210.0,34.1099,34.1565,34.1006,34.1565,51210.0
2022-11-16 14:25:00,36.69,36.71,36.66,36.68,44461.0,34.1472,34.1658,34.1192,34.1379,44461.0
2022-11-16 14:30:00,36.69,36.69,36.58,36.62,26385.0,34.1472,34.1472,34.0448,34.082,26385.0
2022-11-16 14:35:00,36.62,36.69,36.61,36.65,46107.0,34.082,34.1472,34.0727,34.1099,46107.0
2022-11-16 14:40:00,36.65,36.66,36.62,36.63,34437.0,34.1099,34.1192,34.082,34.0913,34437.0
2022-11-16 14:45:00,36.63,36.66,36.62,36.66,18680.0,34.0913,34.1192,34.082,34.1192,18680.0
2022-11-16 14:50:00,36.65,36.74,36.65,36.73,49423.0,34.1099,34.1937,34.1099,34.1844,49423.0
2022-11-16 14:55:00,36.73,36.74,36.71,36.73,34860.0,34.1844,34.1937,34.1658,34.1844,34860.0
2022-11-16 15:00:00,36.72,36.76,36.71,36.74,49083.0,34.1751,34.2123,34.1658,34.1937,49083.0
2022-11-16 15:05:00,36.75,36.76,36.67,36.7,103799.0,34.203,34.2123,34.1285,34.1565,103799.0
2022-11-16 15:10:00,36.7,36.72,36.68,36.72,32359.0,34.1565,34.1751,34.1379,34.1751,32359.0
2022-11-16 15:15:00,36.72,36.75,36.68,36.69,74901.0,34.1751,34.203,34.1379,34.1472,74901.0
2022-11-16 15:20:00,36.7,36.78,36.69,36.76,98406.0,34.1565,34.2309,34.1472,34.2123,98406.0
2022-11-16 15:25:00,36.76,36.8,36.75,36.77,63032.0,34.2123,34.2495,34.203,34.2216,63032.0
2022-11-16 15:30:00,36.77,36.8,36.75,36.77,66307.0,34.2216,34.2495,34.203,34.2216,66307.0
2022-11-16 15:35:00,36.77,36.79,36.76,36.76,71258.0,34.2216,34.2402,34.2123,34.2123,71258.0
2022-11-16 15:40:00,36.77,36.8,36.73,36.74,109981.0,34.2216,34.2495,34.1844,34.1937,109981.0
2022-11-16 15:45:00,36.73,36.76,36.72,36.73,137612.0,34.1844,34.2123,34.1751,34.1844,137612.0
2022-11-16 15:50:00,36.73,36.74,36.69,36.73,246586.0,34.1844,34.1937,34.1472,34.1844,246586.0
2022-11-16 15:55:00,36.72,36.73,36.66,36.67,477966.0,34.1751,34.1844,34.1192,34.1285,477966.0
2022-11-17 09:30:00,36.54,36.62,36.44,36.53,100332.0,34.0076,34.082,33.9145,33.9983,100332.0
2022-11-17 09:35:00,36.53,36.74,36.51,36.73,54309.0,33.9983,34.1937,33.9796,34.1844,54309.0
2022-11-17 09:40:00,36.73,36.8,36.68,36.8,99348.0,34.1844,34.2495,34.1379,34.2495,99348.0
2022-11-17 09:45:00,36.8,36.81,36.73,36.75,60407.0,34.2495,34.2588,34.1844,34.203,60407.0
2022-11-17 09:50:00,36.75,36.82,36.73,36.77,143911.0,34.203,34.2682,34.1844,34.2216,143911.0
2022-11-17 09:55:00,36.77,36.83,36.74,36.8,71172.0,34.2216,34.2775,34.1937,34.2495,71172.0
2022-11-17 10:00:00,36.79,36.88,36.77,36.84,64483.0,34.2402,34.324,34.2216,34.2868,64483.0
2022-11-17 10:05:00,36.84,36.85,36.72,36.72,65422.0,34.2868,34.2961,34.1751,34.1751,65422.0
2022-11-17 10:10:00,36.72,36.75,36.69,36.75,41196.0,34.1751,34.203,34.1472,34.203,41196.0
2022-11-17 10:15:00,36.74,36.75,36.64,36.7,43069.0,34.1937,34.203,34.1006,34.1565,43069.0
2022-11-17 10:20:00,36.71,36.74,36.63,36.66,98200.0,34.1658,34.1937,34.0913,34.1192,98200.0
2022-11-17 10:25:00,36.67,36.76,36.66,36.69,48161.0,34.1285,34.2123,34.1192,34.1472,48161.0
2022-11-17 10:30:00,36.69,36.72,36.65,36.72,51080.0,34.1472,34.1751,34.1099,34.1751,51080.0
2022-11-17 10:35:00,36.72,36.72,36.63,36.63,34660.0,34.1751,34.1751,34.0913,34.0913,34660.0
2022-11-17 10:40:00,36.63,36.65,36.58,36.59,46428.0,34.0913,34.1099,34.0448,34.0541,46428.0
2022-11-17 10:45:00,36.59,36.64,36.57,36.62,47808.0,34.0541,34.1006,34.0355,34.082,47808.0
2022-11-17 10:50:00,36.62,36.63,36.58,36.59,118017.0,34.082,34.0913,34.0448,34.0541,118017.0
2022-11-17 10:55:00,36.59,36.63,36.58,36.63,95532.0,34.0541,34.0913,34.0448,34.0913,95532.0
2022-11-17 11:00:00,36.62,36.64,36.61,36.62,39992.0,34.082,34.1006,34.0727,34.082,39992.0
2022-11-17 11:05:00,36.62,36.7,36.61,36.65,34200.0,34.082,34.1565,34.0727,34.1099,34200.0
2022-11-17 11:10:00,36.64,36.7,36.64,36.7,22749.0,34.1006,34.1565,34.1006,34.1565,22749.0
2022-11-17 11:15:00,36.7,36.74,36.69,36.72,39821.0,34.1565,34.1937,34.1472,34.1751,39821.0
2022-11-17 11:20:00,36.72,36.75,36.68,36.73,46248.0,34.1751,34.203,34.1379,34.1844,46248.0
2022-11-17 11:25:00,36.73,36.76,36.73,36.76,27100.0,34.1844,34.2123,34.1844,34.2123,27100.0
2022-11-17 11:30:00,36.77,36.79,36.72,36.79,65197.0,34.2216,34.2402,34.1751,34.2402,65197.0
2022-11-17 11:35:00,36.8,36.81,36.76,36.77,25850.0,34.2495,34.2588,34.2123,34.2216,25850.0
2022-11-17 11:40:00,36.77,36.81,36.77,36.78,34027.0,34.2216,34.2588,34.2216,34.2309,34027.0
2022-11-17 11:45:00,36.79,36.79,36.72,36.73,36945.0,34.2402,34.2402,34.1751,34.1844,36945.0
2022-11-17 11:50:00,36.73,36.74,36.7,36.7,51475.0,34.1844,34.1937,34.1565,34.1565,51475.0
2022-11-17 11:55:00,36.7,36.8,36.7,36.77,36363.0,34.1565,34.2495,34.1565,34.2216,36363.0
2022-11-17 12:00:00,36.77,36.8,36.77,36.79,32329.0,34.2216,34.2495,34.2216,34.2402,32329.0
2022-11-17 12:05:00,36.79,36.8,36.77,36.78,22530.0,34.2402,34.2495,34.2216,34.2309,22530.0
2022-11-17 12:10:00,36.79,36.8,36.77,36.8,28376.0,34.2402,34.2495,34.2216,34.2495,28376.0
2022-11-17 12:15:00,36.79,36.81,36.76,36.8,27949.0,34.2402,34.2588,34.2123,34.2495,27949.0
2022-11-17 12:20:00,36.8,36.82,36.79,36.8,46089.0,34.2495,34.2682,34.2402,34.2495,46089.0
2022-11-17 12:25:00,36.8,36.81,36.75,36.77,36664.0,34.2495,34.2588,34.203,34.2216,36664.0
2022-11-17 12:30:00,36.77,36.8,36.76,36.78,29100.0,34.2216,34.2495,34.2123,34.2309,29100.0
2022-11-17 12:35:00,36.77,36.79,36.74,36.75,29214.0,34.2216,34.2402,34.1937,34.203,29214.0
2022-11-17 12:40:00,36.75,36.78,36.74,36.77,48454.0,34.203,34.2309,34.1937,34.2216,48454.0
2022-11-17 12:45:00,36.76,36.78,36.74,36.75,52087.0,34.2123,34.2309,34.1937,34.203,52087.0
2022-11-17 12:50:00,36.75,36.8,36.74,36.76,62829.0,34.203,34.2495,34.1937,34.2123,62829.0
2022-11-17 12:55:00,36.77,36.81,36.74,36.77,116737.0,34.2216,34.2588,34.1937,34.2216,116737.0
2022-11-17 13:00:00,36.77,36.82,36.77,36.79,61418.0,34.2216,34.2682,34.2216,34.2402,61418.0
2022-11-17 13:05:00,36.8,36.83,36.77,36.78,48173.0,34.2495,34.2775,34.2216,34.2309,48173.0
2022-11-17 13:10:00,36.78,36.83,36.77,36.8,30846.0,34.2309,34.2775,34.2216,34.2495,30846.0
2022-11-17 13:15:00,36.8,36.83,36.78,36.82,41568.0,34.2495,34.2775,34.2309,34.2682,41568.0
2022-11-17 13:20:00,36.83,36.83,36.77,36.77,41966.0,34.2775,34.2775,34.2216,34.2216,41966.0
2022-11-17 13:25:00,36.78,36.82,36.77,36.8,33022.0,34.2309,34.2682,34.2216,34.2495,33022.0
2022-11-17 13:30:00,36.8,36.81,36.78,36.8,76884.0,34.2495,34.2588,34.2309,34.2495,76884.0
2022-11-17 13:35:00,36.8,36.83,36.79,36.81,75948.0,34.2495,34.2775,34.2402,34.2588,75948.0
2022-11-17 13:40:00,36.82,36.84,36.79,36.8,41686.0,34.2682,34.2868,34.2402,34.2495,41686.0
2022-11-17 13:45:00,36.8,36.81,36.78,36.78,36553.0,34.2495,34.2588,34.2309,34.2309,36553.0
2022-11-17 13:50:00,36.78,36.83,36.77,36.83,47141.0,34.2309,34.2775,34.2216,34.2775,47141.0
2022-11-17 13:55:00,36.82,36.9,36.82,36.85,71242.0,34.2682,34.3426,34.2682,34.2961,71242.0
2022-11-17 14:00:00,36.85,36.86,36.83,36.84,38135.0,34.2961,34.3054,34.2775,34.2868,38135.0
2022-11-17 14:05:00,36.83,36.84,36.79,36.81,60161.0,34.2775,34.2868,34.2402,34.2588,60161.0
2022-11-17 14:10:00,36.81,36.81,36.79,36.81,36094.0,34.2588,34.2588,34.2402,34.2588,36094.0
2022-11-17 14:15:00,36.8,36.81,36.78,36.79,23880.0,34.2495,34.2588,34.2309,34.2402,23880.0
2022-11-17 14:20:00,36.79,36.81,36.78,36.81,26332.0,34.2402,34.2588,34.2309,34.2588,26332.0
2022-11-17 14:25:00,36.8,36.81,36.78,36.78,28853.0,34.2495,34.2588,34.2309,34.2309,28853.0
2022-11-17 14:30:00,36.78,36.79,36.76,36.79,35850.0,34.2309,34.2402,34.2123,34.2402,35850.0
2022-11-17 14:35:00,36.79,36.8,36.76,36.79,45088.0,34.2402,34.2495,34.2123,34.2402,45088.0
2022-11-17 14:40:00,36.79,36.8,36.74,36.75,55468.0,34.2402,34.2495,34.1937,34.203,55468.0
2022-11-17 14:45:00,36.74,36.78,36.74,36.77,41091.0,34.1937,34.2309,34.1937,34.2216,41091.0
2022-11-17 14:50:00,36.77,36.81,36.76,36.81,80781.0,34.2216,34.2588,34.2123,34.2588,80781.0
2022-11-17 14:55:00,36.81,36.82,36.77,36.79,66799.0,34.2588,34.2682,34.2216,34.2402,66799.0
2022-11-17 15:00:00,36.8,36.84,36.79,36.81,33007.0,34.2495,34.2868,34.2402,34.2588,33007.0
2022-11-17 15:05:00,36.82,36.83,36.77,36.77,49128.0,34.2682,34.2775,34.2216,34.2216,49128.0
2022-11-17 15:10:00,36.77,36.79,36.72,36.72,55669.0,34.2216,34.2402,34.1751,34.1751,55669.0
2022-11-17 15:15:00,36.73,36.73,36.69,36.7,63847.0,34.1844,34.1844,34.1472,34.1565,63847.0
2022-11-17 15:20:00,36.7,36.7,36.66,36.66,58118.0,34.1565,34.1565,34.1192,34.1192,58118.0
2022-11-17 15:25:00,36.66,36.7,36.66,36.69,51833.0,34.1192,34.1565,34.1192,34.1472,51833.0
2022-11-17 15:30:00,36.69,36.75,36.67,36.73,62059.0,34.1472,34.203,34.1285,34.1844,62059.0
2022-11-17 15:35:00,36.72,36.72,36.68,36.69,63907.0,34.1751,34.1751,34.1379,34.1472,63907.0
2022-11-17 15:40:00,36.69,36.74,36.68,36.72,101118.0,34.1472,34.1937,34.1379,34.1751,101118.0
2022-11-17 15:45:00,36.72,36.8,36.71,36.77,128264.0,34.1751,34.2495,34.1658,34.2216,128264.0
2022-11-17 15:50:00,36.78,36.81,36.77,36.8,252098.0,34.2309,34.2588,34.2216,34.2495,252098.0
2022-11-17 15:55:00,36.8,36.85,36.79,36.85,460963.0,34.2495,34.2961,34.2402,34.2961,460963.0
2022-11-18 09:30:00,37.14,37.31,37.02,37.08,257967.0,34.566,34.7242,34.4543,34.5101,257967.0
2022-11-18 09:35:00,37.09,37.16,37.08,37.09,36229.0,34.5194,34.5846,34.5101,34.5194,36229.0
2022-11-18 09:40:00,37.1,37.15,37.03,37.1,71116.0,34.5287,34.5753,34.4636,34.5287,71116.0
2022-11-18 09:45:00,37.09,37.17,37.09,37.15,61297.0,34.5194,34.5939,34.5194,34.5753,61297.0
2022-11-18 09:50:00,37.15,37.19,37.04,37.07,66694.0,34.5753,34.6125,34.4729,34.5008,66694.0
2022-11-18 09:55:00,37.07,37.12,37.05,37.1,32705.0,34.5008,34.5474,34.4822,34.5287,32705.0
2022-11-18 10:00:00,37.1,37.16,37.08,37.14,31576.0,34.5287,34.5846,34.5101,34.566,31576.0
2022-11-18 10:05:00,37.14,37.14,37.06,37.09,27798.0,34.566,34.566,34.4915,34.5194,27798.0
2022-11-18 10:10:00,37.09,37.11,37.06,37.11,31181.0,34.5194,34.5381,34.4915,34.5381,31181.0
2022-11-18 10:15:00,37.11,37.14,37.06,37.09,78064.0,34.5381,34.566,34.4915,34.5194,78064.0
2022-11-18 10:20:00,37.09,37.16,37.08,37.14,80090.0,34.5194,34.5846,34.5101,34.566,80090.0
2022-11-18 10:25:00,37.13,37.18,37.08,37.18,73658.0,34.5567,34.6032,34.5101,34.6032,73658.0
2022-11-18 10:30:00,37.17,37.2,37.12,37.13,38391.0,34.5939,34.6218,34.5474,34.5567,38391.0
2022-11-18 10:35:00,37.13,37.17,37.12,37.17,18017.0,34.5567,34.5939,34.5474,34.5939,18017.0
2022-11-18 10:40:00,37.16,37.19,37.11,37.13,37313.0,34.5846,34.6125,34.5381,34.5567,37313.0
2022-11-18 10:45:00,37.13,37.19,37.1,37.18,18732.0,34.5567,34.6125,34.5287,34.6032,18732.0
2022-11-18 10:50:00,37.19,37.2,37.15,37.2,35570.0,34.6125,34.6218,34.5753,34.6218,35570.0
2022-11-18 10:55:00,37.2,37.2,37.06,37.07,41446.0,34.6218,34.6218,34.4915,34.5008,41446.0
2022-11-18 11:00:00,37.07,37.09,37.05,37.07,34323.0,34.5008,34.5194,34.4822,34.5008,34323.0
2022-11-18 11:05:00,37.06,37.16,37.06,37.14,31488.0,34.4915,34.5846,34.4915,34.566,31488.0
2022-11-18 11:10:00,37.14,37.19,37.13,37.19,17541.0,34.566,34.6125,34.5567,34.6125,17541.0
2022-11-18 11:15:00,37.19,37.29,37.18,37.27,31499.0,34.6125,34.7056,34.6032,34.687,31499.0
2022-11-18 11:20:00,37.27,37.32,37.24,37.27,110109.0,34.687,34.7335,34.659,34.687,110109.0
2022-11-18 11:25:00,37.26,37.32,37.26,37.27,57499.0,34.6777,34.7335,34.6777,34.687,57499.0
2022-11-18 11:30:00,37.28,37.3,37.25,37.25,56115.0,34.6963,34.7149,34.6684,34.6684,56115.0
2022-11-18 11:35:00,37.25,37.27,37.2,37.21,24457.0,34.6684,34.687,34.6218,34.6311,24457.0
2022-11-18 11:40:00,37.2,37.23,37.2,37.21,24028.0,34.6218,34.6497,34.6218,34.6311,24028.0
2022-11-18 11:45:00,37.22,37.23,37.16,37.2,81339.0,34.6404,34.6497,34.5846,34.6218,81339.0
2022-11-18 11:50:00,37.2,37.2,37.17,37.19,31962.0,34.6218,34.6218,34.5939,34.6125,31962.0
2022-11-18 11:55:00,37.19,37.23,37.17,37.23,28368.0,34.6125,34.6497,34.5939,34.6497,28368.0
2022-11-18 12:00:00,37.23,37.26,37.2,37.26,51214.0,34.6497,34.6777,34.6218,34.6777,51214.0
2022-11-18 12:05:00,37.26,37.28,37.24,37.26,28923.0,34.6777,34.6963,34.659,34.6777,28923.0
2022-11-18 12:10:00,37.25,37.26,37.22,37.26,36964.0,34.6684,34.6777,34.6404,34.6777,36964.0
2022-11-18 12:15:00,37.26,37.26,37.12,37.13,58467.0,34.6777,34.6777,34.5474,34.5567,58467.0
2022-11-18 12:20:00,37.12,37.15,37.1,37.12,151165.0,34.5474,34.5753,34.5287,34.5474,151165.0
2022-11-18 12:25:00,37.11,37.19,37.11,37.19,40699.0,34.5381,34.6125,34.5381,34.6125,40699.0
2022-11-18 12:30:00,37.19,37.2,37.12,37.15,40521.0,34.6125,34.6218,34.5474,34.5753,40521.0
2022-11-18 12:35:00,37.15,37.22,37.15,37.2,69925.0,34.5753,34.6404,34.5753,34.6218,69925.0
2022-11-18 12:40:00,37.2,37.23,37.19,37.22,30589.0,34.6218,34.6497,34.6125,34.6404,30589.0
2022-11-18 12:45:00,37.21,37.25,37.19,37.23,231712.0,34.6311,34.6684,34.6125,34.6497,231712.0
2022-11-18 12:50:00,37.23,37.24,37.15,37.18,231387.0,34.6497,34.659,34.5753,34.6032,231387.0
2022-11-18 12:55:00,37.18,37.22,37.17,37.2,24258.0,34.6032,34.6404,34.5939,34.6218,24258.0
2022-11-18 13:00:00,37.2,37.23,37.18,37.23,39594.0,34.6218,34.6497,34.6032,34.6497,39594.0
2022-11-18 13:05:00,37.22,37.26,37.2,37.25,34639.0,34.6404,34.6777,34.6218,34.6684,34639.0
2022-11-18 13:10:00,37.26,37.27,37.21,37.25,97110.0,34.6777,34.687,34.6311,34.6684,97110.0
2022-11-18 13:15:00,37.25,37.26,37.2,37.2,19437.0,34.6684,34.6777,34.6218,34.6218,19437.0
2022-11-18 13:20:00,37.2,37.24,37.18,37.24,22834.0,34.6218,34.659,34.6032,34.659,22834.0
2022-11-18 13:25:00,37.24,37.25,37.2,37.2,70278.0,34.659,34.6684,34.6218,34.6218,70278.0
2022-11-18 13:30:00,37.21,37.22,37.18,37.22,15470.0,34.6311,34.6404,34.6032,34.6404,15470.0
2022-11-18 13:35:00,37.22,37.26,37.2,37.23,169725.0,34.6404,34.6777,34.6218,34.6497,169725.0
2022-11-18 13:40:00,37.23,37.25,37.17,37.18,47345.0,34.6497,34.6684,34.5939,34.6032,47345.0
2022-11-18 13:45:00,37.18,37.21,37.17,37.2,30560.0,34.6032,34.6311,34.5939,34.6218,30560.0
2022-11-18 13:50:00,37.19,37.21,37.18,37.2,51104.0,34.6125,34.6311,34.6032,34.6218,51104.0
2022-11-18 13:55:00,37.2,37.21,37.19,37.2,23627.0,34.6218,34.6311,34.6125,34.6218,23627.0
2022-11-18 14:00:00,37.19,37.26,37.19,37.23,55721.0,34.6125,34.6777,34.6125,34.6497,55721.0
2022-11-18 14:05:00,37.23,37.24,37.18,37.21,76100.0,34.6497,34.659,34.6032,34.6311,76100.0
2022-11-18 14:10:00,37.22,37.23,37.16,37.17,37589.0,34.6404,34.6497,34.5846,34.5939,37589.0
2022-11-18 14:15:00,37.18,37.18,37.12,37.12,36777.0,34.6032,34.6032,34.5474,34.5474,36777.0
2022-11-18 14:20:00,37.12,37.16,37.12,37.14,23867.0,34.5474,34.5846,34.5474,34.566,23867.0
2022-11-18 14:25:00,37.15,37.24,37.14,37.2,68506.0,34.5753,34.659,34.566,34.6218,68506.0
2022-11-18 14:30:00,37.2,37.24,37.15,37.16,67203.0,34.6218,34.659,34.5753,34.5846,67203.0
2022-11-18 14:35:00,37.17,37.18,37.15,37.18,18622.0,34.5939,34.6032,34.5753,34.6032,18622.0
2022-11-18 14:40:00,37.18,37.21,37.16,37.2,74946.0,34.6032,34.6311,34.5846,34.6218,74946.0
2022-11-18 14:45:00,37.19,37.23,37.18,37.21,28654.0,34.6125,34.6497,34.6032,34.6311,28654.0
2022-11-18 14:50:00,37.2,37.22,37.2,37.22,90991.0,34.6218,34.6404,34.6218,34.6404,90991.0
2022-11-18 14:55:00,37.21,37.25,37.21,37.23,33799.0,34.6311,34.6684,34.6311,34.6497,33799.0
2022-11-18 15:00:00,37.23,37.26,37.22,37.26,59986.0,34.6497,34.6777,34.6404,34.6777,59986.0
2022-11-18 15:05:00,37.26,37.27,37.24,37.27,40780.0,34.6777,34.687,34.659,34.687,40780.0
2022-11-18 15:10:00,37.27,37.28,37.26,37.27,37127.0,34.687,34.6963,34.6777,34.687,37127.0
2022-11-18 15:15:00,37.27,37.3,37.23,37.27,120176.0,34.687,34.7149,34.6497,34.687,120176.0
2022-11-18 15:20:00,37.27,37.28,37.23,37.26,57278.0,34.687,34.6963,34.6497,34.6777,57278.0
2022-11-18 15:25:00,37.26,37.33,37.25,37.33,46610.0,34.6777,34.7428,34.6684,34.7428,46610.0
2022-11-18 15:30:00,37.33,37.36,37.32,37.34,119689.0,34.7428,34.7707,34.7335,34.7521,119689.0
2022-11-18 15:35:00,37.34,37.39,37.34,37.37,248479.0,34.7521,34.7986,34.7521,34.78,248479.0
2022-11-18 15:40:00,37.37,37.4,37.37,37.4,106611.0,34.78,34.808,34.78,34.808,106611.0
2022-11-18 15:45:00,37.4,37.44,37.38,37.41,145001.0,34.808,34.8452,34.7893,34.8173,145001.0
2022-11-18 15:50:00,37.42,37.45,37.35,37.39,387090.0,34.8266,34.8545,34.7614,34.7986,387090.0
2022-11-18 15:55:00,37.4,37.44,37.35,37.42,591773.0,34.808,34.8452,34.7614,34.8266,591773.0
2022-11-21 09:30:00,37.61,37.64,37.46,37.48,139827.0,35.0034,35.0313,34.8638,34.8824,139827.0
2022-11-21 09:35:00,37.5,37.52,37.42,37.46,31453.0,34.901,34.9196,34.8266,34.8638,31453.0
2022-11-21 09:40:00,37.45,37.51,37.42,37.49,39054.0,34.8545,34.9103,34.8266,34.8917,39054.0
2022-11-21 09:45:00,37.51,37.61,37.5,37.61,70473.0,34.9103,35.0034,34.901,35.0034,70473.0
2022-11-21 09:50:00,37.61,37.64,37.53,37.54,77738.0,35.0034,35.0313,34.9289,34.9383,77738.0
2022-11-21 09:55:00,37.54,37.57,37.51,37.54,33306.0,34.9383,34.9662,34.9103,34.9383,33306.0
2022-11-21 10:00:00,37.54,37.56,37.47,37.52,71794.0,34.9383,34.9569,34.8731,34.9196,71794.0
2022-11-21 10:05:00,37.51,37.65,37.5,37.65,138936.0,34.9103,35.0406,34.901,35.0406,138936.0
2022-11-21 10:10:00,37.67,37.8,37.66,37.8,49160.0,35.0592,35.1802,35.0499,35.1802,49160.0
2022-11-21 10:15:00,37.8,37.87,37.77,37.87,106749.0,35.1802,35.2454,35.1523,35.2454,106749.0
2022-11-21 10:20:00,37.86,37.87,37.79,37.8,81619.0,35.2361,35.2454,35.1709,35.1802,81619.0
2022-11-21 10:25:00,37.8,37.8,37.74,37.76,38527.0,35.1802,35.1802,35.1244,35.143,38527.0
2022-11-21 10:30:00,37.76,37.78,37.7,37.72,125445.0,35.143,35.1616,35.0872,35.1058,125445.0
2022-11-21 10:35:00,37.73,37.8,37.72,37.79,77127.0,35.1151,35.1802,35.1058,35.1709,77127.0
2022-11-21 10:40:00,37.79,37.85,37.77,37.82,248289.0,35.1709,35.2268,35.1523,35.1988,248289.0
2022-11-21 10:45:00,37.82,37.88,37.82,37.85,127969.0,35.1988,35.2547,35.1988,35.2268,127969.0
2022-11-21 10:50:00,37.84,37.9,37.83,37.87,98014.0,35.2175,35.2733,35.2082,35.2454,98014.0
2022-11-21 10:55:00,37.87,37.9,37.84,37.89,105292.0,35.2454,35.2733,35.2175,35.264,105292.0
2022-11-21 11:00:00,37.9,37.9,37.84,37.89,68289.0,35.2733,35.2733,35.2175,35.264,68289.0
2022-11-21 11:05:00,37.89,37.92,37.88,37.89,94148.0,35.264,35.2919,35.2547,35.264,94148.0
2022-11-21 11:10:00,37.88,37.91,37.86,37.87,70315.0,35.2547,35.2826,35.2361,35.2454,70315.0
2022-11-21 11:15:00,37.88,37.91,37.83,37.83,45285.0,35.2547,35.2826,35.2082,35.2082,45285.0
2022-11-21 11:20:00,37.83,37.85,37.81,37.84,27784.0,35.2082,35.2268,35.1895,35.2175,27784.0
2022-11-21 11:25:00,37.84,37.89,37.84,37.87,162120.0,35.2175,35.264,35.2175,35.2454,162120.0
2022-11-21 11:30:00,37.87,37.88,37.83,37.86,42288.0,35.2454,35.2547,35.2082,35.2361,42288.0
2022-11-21 11:35:00,37.86,37.87,37.8,37.8,26215.0,35.2361,35.2454,35.1802,35.1802,26215.0
2022-11-21 11:40:00,37.81,37.83,37.79,37.8,116200.0,35.1895,35.2082,35.1709,35.1802,116200.0
2022-11-21 11:45:00,37.81,37.82,37.76,37.77,39070.0,35.1895,35.1988,35.143,35.1523,39070.0
2022-11-21 11:50:00,37.77,37.78,37.75,37.77,20586.0,35.1523,35.1616,35.1337,35.1523,20586.0
2022-11-21 11:55:00,37.77,37.77,37.71,37.76,36505.0,35.1523,35.1523,35.0965,35.143,36505.0
2022-11-21 12:00:00,37.75,37.78,37.72,37.75,34070.0,35.1337,35.1616,35.1058,35.1337,34070.0
2022-11-21 12:05:00,37.75,37.78,37.75,37.77,30599.0,35.1337,35.1616,35.1337,35.1523,30599.0
2022-11-21 12:10:00,37.77,37.8,37.76,37.77,28914.0,35.1523,35.1802,35.143,35.1523,28914.0
2022-11-21 12:15:00,37.78,37.79,37.75,37.77,22086.0,35.1616,35.1709,35.1337,35.1523,22086.0
2022-11-21 12:20:00,37.76,37.78,37.74,37.77,82038.0,35.143,35.1616,35.1244,35.1523,82038.0
2022-11-21 12:25:00,37.77,37.79,37.76,37.77,25944.0,35.1523,35.1709,35.143,35.1523,25944.0
2022-11-21 12:30:00,37.77,37.8,37.76,37.79,17903.0,35.1523,35.1802,35.143,35.1709,17903.0
2022-11-21 12:35:00,37.79,37.8,37.76,37.77,25310.0,35.1709,35.1802,35.143,35.1523,25310.0
2022-11-21 12:40:00,37.77,37.78,37.76,37.77,13927.0,35.1523,35.1616,35.143,35.1523,13927.0
2022-11-21 12:45:00,37.77,37.78,37.76,37.77,15290.0,35.1523,35.1616,35.143,35.1523,15290.0
2022-11-21 12:50:00,37.77,37.78,37.76,37.77,10925.0,35.1523,35.1616,35.143,35.1523,10925.0
2022-11-21 12:55:00,37.77,37.78,37.74,37.77,24081.0,35.1523,35.1616,35.1244,35.1523,24081.0
2022-11-21 13:00:00,37.77,37.8,37.76,37.8,19607.0,35.1523,35.1802,35.143,35.1802,19607.0
2022-11-21 13:05:00,37.8,37.8,37.75,37.77,29900.0,35.1802,35.1802,35.1337,35.1523,29900.0
2022-11-21 13:10:00,37.78,37.81,37.76,37.79,52226.0,35.1616,35.1895,35.143,35.1709,52226.0
2022-11-21 13:15:00,37.79,37.81,37.77,37.8,125067.0,35.1709,35.1895,35.1523,35.1802,125067.0
2022-11-21 13:20:00,37.8,37.81,37.77,37.8,25537.0,35.1802,35.1895,35.1523,35.1802,25537.0
2022-11-21 13:25:00,37.8,37.82,37.79,37.82,28368.0,35.1802,35.1988,35.1709,35.1988,28368.0
2022-11-21 13:30:00,37.82,37.83,37.81,37.82,21418.0,35.1988,35.2082,35.1895,35.1988,21418.0
2022-11-21 13:35:00,37.83,37.92,37.82,37.92,159257.0,35.2082,35.2919,35.1988,35.2919,159257.0
2022-11-21 13:40:00,37.91,37.92,37.87,37.89,75953.0,35.2826,35.2919,35.2454,35.264,75953.0
2022-11-21 13:45:00,37.88,37.9,37.87,37.89,48153.0,35.2547,35.2733,35.2454,35.264,48153.0
2022-11-21 13:50:00,37.89,37.92,37.86,37.87,30478.0,35.264,35.2919,35.2361,35.2454,30478.0
2022-11-21 13:55:00,37.87,37.92,37.86,37.9,21498.0,35.2454,35.2919,35.2361,35.2733,21498.0
2022-11-21 14:00:00,37.9,37.94,37.89,37.94,36141.0,35.2733,35.3105,35.264,35.3105,36141.0
2022-11-21 14:05:00,37.93,37.95,37.93,37.94,30245.0,35.3012,35.3198,35.3012,35.3105,30245.0
2022-11-21 14:10:00,37.94,37.94,37.91,37.93,31606.0,35.3105,35.3105,35.2826,35.3012,31606.0
2022-11-21 14:15:00,37.93,37.94,37.9,37.93,24030.0,35.3012,35.3105,35.2733,35.3012,24030.0
2022-11-21 14:20:00,37.93,37.93,37.88,37.89,62536.0,35.3012,35.3012,35.2547,35.264,62536.0
2022-11-21 14:25:00,37.89,37.92,37.88,37.9,132003.0,35.264,35.2919,35.2547,35.2733,132003.0
2022-11-21 14:30:00,37.9,37.92,37.89,37.91,46711.0,35.2733,35.2919,35.264,35.2826,46711.0
2022-11-21 14:35:00,37.9,37.92,37.9,37.91,25269.0,35.2733,35.2919,35.2733,35.2826,25269.0
2022-11-21 14:40:00,37.91,37.93,37.89,37.91,36705.0,35.2826,35.3012,35.264,35.2826,36705.0
2022-11-21 14:45:00,37.91,37.94,37.9,37.93,18910.0,35.2826,35.3105,35.2733,35.3012,18910.0
2022-11-21 14:50:00,37.93,37.97,37.92,37.95,24926.0,35.3012,35.3385,35.2919,35.3198,24926.0
2022-11-21 14:55:00,37.95,37.98,37.94,37.95,62819.0,35.3198,35.3478,35.3105,35.3198,62819.0
2022-11-21 15:00:00,37.96,37.97,37.93,37.97,44235.0,35.3291,35.3385,35.3012,35.3385,44235.0
2022-11-21 15:05:00,37.97,38.0,37.96,38.0,85043.0,35.3385,35.3664,35.3291,35.3664,85043.0
2022-11-21 15:10:00,38.0,38.0,37.98,38.0,44395.0,35.3664,35.3664,35.3478,35.3664,44395.0
2022-11-21 15:15:00,38.0,38.04,37.97,37.98,206705.0,35.3664,35.4036,35.3385,35.3478,206705.0
2022-11-21 15:20:00,37.98,38.0,37.92,37.94,75429.0,35.3478,35.3664,35.2919,35.3105,75429.0
2022-11-21 15:25:00,37.95,37.95,37.91,37.94,32355.0,35.3198,35.3198,35.2826,35.3105,32355.0
2022-11-21 15:30:00,37.94,37.98,37.92,37.95,44002.0,35.3105,35.3478,35.2919,35.3198,44002.0
2022-11-21 15:35:00,37.96,37.98,37.95,37.97,34585.0,35.3291,35.3478,35.3198,35.3385,34585.0
2022-11-21 15:40:00,37.98,37.98,37.94,37.97,101569.0,35.3478,35.3478,35.3105,35.3385,101569.0
2022-11-21 15:45:00,37.97,38.01,37.92,38.01,121222.0,35.3385,35.3757,35.2919,35.3757,121222.0
2022-11-21 15:50:00,38.01,38.03,37.99,38.01,345326.0,35.3757,35.3943,35.3571,35.3757,345326.0
2022-11-21 15:55:00,38.01,38.02,37.96,37.99,475622.0,35.3757,35.385,35.3291,35.3571,475622.0
2022-11-22 09:30:00,38.33,38.36,38.19,38.3,85041.0,35.6735,35.7014,35.5432,35.6456,85041.0
2022-11-22 09:35:00,38.32,38.33,38.2,38.23,31450.0,35.6642,35.6735,35.5525,35.5804,31450.0
2022-11-22 09:40:00,38.23,38.29,38.2,38.28,89056.0,35.5804,35.6363,35.5525,35.627,89056.0
2022-11-22 09:45:00,38.29,38.4,38.29,38.39,98414.0,35.6363,35.7386,35.6363,35.7293,98414.0
2022-11-22 09:50:00,38.38,38.46,38.38,38.4,103185.0,35.72,35.7945,35.72,35.7386,103185.0
2022-11-22 09:55:00,38.4,38.42,38.34,38.34,34684.0,35.7386,35.7573,35.6828,35.6828,34684.0
2022-11-22 10:00:00,38.34,38.34,38.23,38.25,66535.0,35.6828,35.6828,35.5804,35.599,66535.0
2022-11-22 10:05:00,38.25,38.36,38.24,38.35,195239.0,35.599,35.7014,35.5897,35.6921,195239.0
2022-11-22 10:10:00,38.34,38.39,38.34,38.35,104619.0,35.6828,35.7293,35.6828,35.6921,104619.0
2022-11-22 10:15:00,38.36,38.4,38.34,38.35,23766.0,35.7014,35.7386,35.6828,35.6921,23766.0
2022-11-22 10:20:00,38.36,38.37,38.28,38.29,42268.0,35.7014,35.7107,35.627,35.6363,42268.0
2022-11-22 10:25:00,38.29,38.32,38.28,38.3,36480.0,35.6363,35.6642,35.627,35.6456,36480.0
2022-11-22 10:30:00,38.3,38.39,38.3,38.35,27583.0,35.6456,35.7293,35.6456,35.6921,27583.0
2022-11-22 10:35:00,38.34,38.35,38.31,38.33,18052.0,35.6828,35.6921,35.6549,35.6735,18052.0
2022-11-22 10:40:00,38.34,38.36,38.3,38.33,24904.0,35.6828,35.7014,35.6456,35.6735,24904.0
2022-11-22 10:45:00,38.33,38.36,38.3,38.36,44814.0,35.6735,35.7014,35.6456,35.7014,44814.0
2022-11-22 10:50:00,38.36,38.38,38.33,38.37,19004.0,35.7014,35.72,35.6735,35.7107,19004.0
2022-11-22 10:55:00,38.37,38.44,38.35,38.4,72163.0,35.7107,35.7759,35.6921,35.7386,72163.0
2022-11-22 11:00:00,38.4,38.4,38.37,38.39,42968.0,35.7386,35.7386,35.7107,35.7293,42968.0
2022-11-22 11:05:00,38.39,38.39,38.31,38.32,30224.0,35.7293,35.7293,35.6549,35.6642,30224.0
2022-11-22 11:10:00,38.32,38.36,38.32,38.33,24761.0,35.6642,35.7014,35.6642,35.6735,24761.0
2022-11-22 11:15:00,38.34,38.4,38.33,38.4,59001.0,35.6828,35.7386,35.6735,35.7386,59001.0
2022-11-22 11:20:00,38.4,38.41,38.37,38.4,54894.0,35.7386,35.748,35.7107,35.7386,54894.0
2022-11-22 11:25:00,38.4,38.4,38.36,38.37,30350.0,35.7386,35.7386,35.7014,35.7107,30350.0
2022-11-22 11:30:00,38.37,38.38,38.36,38.38,15568.0,35.7107,35.72,35.7014,35.72,15568.0
2022-11-22 11:35:00,38.37,38.38,38.32,38.36,27521.0,35.7107,35.72,35.6642,35.7014,27521.0
2022-11-22 11:40:00,38.36,38.38,38.35,38.35,22596.0,35.7014,35.72,35.6921,35.6921,22596.0
2022-11-22 11:45:00,38.36,38.38,38.34,38.38,34733.0,35.7014,35.72,35.6828,35.72,34733.0
2022-11-22 11:50:00,38.38,38.4,38.37,38.39,31058.0,35.72,35.7386,35.7107,35.7293,31058.0
2022-11-22 11:55:00,38.39,38.41,38.38,38.4,19426.0,35.7293,35.748,35.72,35.7386,19426.0
2022-11-22 12:00:00,38.4,38.41,38.36,38.36,37739.0,35.7386,35.748,35.7014,35.7014,37739.0
2022-11-22 12:05:00,38.37,38.37,38.31,38.32,117565.0,35.7107,35.7107,35.6549,35.6642,117565.0
2022-11-22 12:10:00,38.32,38.37,38.31,38.36,31847.0,35.6642,35.7107,35.6549,35.7014,31847.0
2022-11-22 12:15:00,38.35,38.38,38.35,38.37,19511.0,35.6921,35.72,35.6921,35.7107,19511.0
2022-11-22 12:20:00,38.37,38.39,38.35,38.36,48323.0,35.7107,35.7293,35.6921,35.7014,48323.0
2022-11-22 12:25:00,38.37,38.38,38.34,38.36,25383.0,35.7107,35.72,35.6828,35.7014,25383.0
2022-11-22 12:30:00,38.36,38.38,38.35,38.37,22401.0,35.7014,35.72,35.6921,35.7107,22401.0
2022-11-22 12:35:00,38.37,38.38,38.35,38.36,17844.0,35.7107,35.72,35.6921,35.7014,17844.0
2022-11-22 12:40:00,38.35,38.39,38.32,38.38,61458.0,35.6921,35.7293,35.6642,35.72,61458.0
2022-11-22 12:45:00,38.38,38.4,38.35,38.36,24833.0,35.72,35.7386,35.6921,35.7014,24833.0
2022-11-22 12:50:00,38.36,38.37,38.34,38.34,10469.0,35.7014,35.7107,35.6828,35.6828,10469.0
2022-11-22 12:55:00,38.34,38.37,38.34,38.37,30739.0,35.6828,35.7107,35.6828,35.7107,30739.0
2022-11-22 13:00:00,38.37,38.39,38.35,38.36,43371.0,35.7107,35.7293,35.6921,35.7014,43371.0
2022-11-22 13:05:00,38.36,38.39,38.34,38.38,22126.0,35.7014,35.7293,35.6828,35.72,22126.0
2022-11-22 13:10:00,38.37,38.4,38.36,38.37,15510.0,35.7107,35.7386,35.7014,35.7107,15510.0
2022-11-22 13:15:00,38.37,38.38,38.35,38.36,22027.0,35.7107,35.72,35.6921,35.7014,22027.0
2022-11-22 13:20:00,38.35,38.35,38.32,38.33,13616.0,35.6921,35.6921,35.6642,35.6735,13616.0
2022-11-22 13:25:00,38.33,38.35,38.32,38.34,13509.0,35.6735,35.6921,35.6642,35.6828,13509.0
2022-11-22 13:30:00,38.34,38.36,38.33,38.34,36883.0,35.6828,35.7014,35.6735,35.6828,36883.0
2022-11-22 13:35:00,38.33,38.34,38.31,38.31,19474.0,35.6735,35.6828,35.6549,35.6549,19474.0
2022-11-22 13:40:00,38.31,38.31,38.3,38.31,4488.0,35.6549,35.6549,35.6456,35.6549,4488.0
2022-11-22 13:45:00,38.3,38.36,38.3,38.36,50803.0,35.6456,35.7014,35.6456,35.7014,50803.0
2022-11-22 13:50:00,38.36,38.37,38.33,38.34,71694.0,35.7014,35.7107,35.6735,35.6828,71694.0
2022-11-22 13:55:00,38.34,38.34,38.3,38.33,28937.0,35.6828,35.6828,35.6456,35.6735,28937.0
2022-11-22 14:00:00,38.33,38.37,38.32,38.37,48482.0,35.6735,35.7107,35.6642,35.7107,48482.0
2022-11-22 14:05:00,38.37,38.37,38.32,38.32,7524.0,35.7107,35.7107,35.6642,35.6642,7524.0
2022-11-22 14:10:00,38.32,38.34,38.31,38.34,20424.0,35.6642,35.6828,35.6549,35.6828,20424.0
2022-11-22 14:15:00,38.34,38.36,38.33,38.36,19935.0,35.6828,35.7014,35.6735,35.7014,19935.0
2022-11-22 14:20:00,38.36,38.37,38.35,38.36,14709.0,35.7014,35.7107,35.6921,35.7014,14709.0
2022-11-22 14:25:00,38.37,38.39,38.36,38.39,28983.0,35.7107,35.7293,35.7014,35.7293,28983.0
2022-11-22 14:30:00,38.39,38.41,38.35,38.4,42729.0,35.7293,35.748,35.6921,35.7386,42729.0
2022-11-22 14:35:00,38.4,38.41,38.38,38.39,34812.0,35.7386,35.748,35.72,35.7293,34812.0
2022-11-22 14:40:00,38.39,38.4,38.36,38.36,18492.0,35.7293,35.7386,35.7014,35.7014,18492.0
2022-11-22 14:45:00,38.37,38.39,38.36,38.38,31662.0,35.7107,35.7293,35.7014,35.72,31662.0
2022-11-22 14:50:00,38.38,38.4,38.36,38.37,42748.0,35.72,35.7386,35.7014,35.7107,42748.0
2022-11-22 14:55:00,38.37,38.38,38.36,38.37,8969.0,35.7107,35.72,35.7014,35.7107,8969.0
2022-11-22 15:00:00,38.38,38.39,38.36,38.38,46325.0,35.72,35.7293,35.7014,35.72,46325.0
2022-11-22 15:05:00,38.38,38.38,38.37,38.38,22383.0,35.72,35.72,35.7107,35.72,22383.0
2022-11-22 15:10:00,38.38,38.4,38.37,38.39,62614.0,35.72,35.7386,35.7107,35.7293,62614.0
2022-11-22 15:15:00,38.39,38.39,38.36,38.38,40342.0,35.7293,35.7293,35.7014,35.72,40342.0
2022-11-22 15:20:00,38.38,38.4,38.37,38.38,79067.0,35.72,35.7386,35.7107,35.72,79067.0
2022-11-22 15:25:00,38.39,38.4,38.38,38.39,29910.0,35.7293,35.7386,35.72,35.7293,29910.0
2022-11-22 15:30:00,38.39,38.39,38.37,38.38,55209.0,35.7293,35.7293,35.7107,35.72,55209.0
2022-11-22 15:35:00,38.38,38.39,38.37,38.37,24050.0,35.72,35.7293,35.7107,35.7107,24050.0
2022-11-22 15:40:00,38.37,38.39,38.36,38.39,49482.0,35.7107,35.7293,35.7014,35.7293,49482.0
2022-11-22 15:45:00,38.39,38.44,38.38,38.4,375875.0,35.7293,35.7759,35.72,35.7386,375875.0
2022-11-22 15:50:00,38.4,38.42,38.35,38.36,196135.0,35.7386,35.7573,35.6921,35.7014,196135.0
2022-11-22 15:55:00,38.34,38.35,38.32,38.32,420149.0,35.6828,35.6921,35.6642,35.6642,420149.0
2022-11-23 09:30:00,38.35,38.41,38.25,38.29,79190.0,35.6921,35.748,35.599,35.6363,79190.0
2022-11-23 09:35:00,38.3,38.34,38.28,38.33,33241.0,35.6456,35.6828,35.627,35.6735,33241.0
2022-11-23 09:40:00,38.32,38.36,38.31,38.32,38848.0,35.6642,35.7014,35.6549,35.6642,38848.0
2022-11-23 09:45:00,38.32,38.37,38.27,38.33,56887.0,35.6642,35.7107,35.6177,35.6735,56887.0
2022-11-23 09:50:00,38.33,38.37,38.32,38.36,87471.0,35.6735,35.7107,35.6642,35.7014,87471.0
2022-11-23 09:55:00,38.35,38.37,38.31,38.34,51456.0,35.6921,35.7107,35.6549,35.6828,51456.0
2022-11-23 10:00:00,38.34,38.37,38.31,38.34,50842.0,35.6828,35.7107,35.6549,35.6828,50842.0
2022-11-23 10:05:00,38.34,38.37,38.32,38.34,39894.0,35.6828,35.7107,35.6642,35.6828,39894.0
2022-11-23 10:10:00,38.34,38.36,38.33,38.34,70809.0,35.6828,35.7014,35.6735,35.6828,70809.0
2022-11-23 10:15:00,38.34,38.36,38.31,38.32,49655.0,35.6828,35.7014,35.6549,35.6642,49655.0
2022-11-23 10:20:00,38.31,38.34,38.3,38.33,31413.0,35.6549,35.6828,35.6456,35.6735,31413.0
2022-11-23 10:25:00,38.32,38.34,38.31,38.32,32917.0,35.6642,35.6828,35.6549,35.6642,32917.0
2022-11-23 10:30:00,38.33,38.35,38.32,38.34,24187.0,35.6735,35.6921,35.6642,35.6828,24187.0
2022-11-23 10:35:00,38.34,38.35,38.3,38.33,48742.0,35.6828,35.6921,35.6456,35.6735,48742.0
2022-11-23 10:40:00,38.33,38.37,38.32,38.34,29803.0,35.6735,35.7107,35.6642,35.6828,29803.0
2022-11-23 10:45:00,38.34,38.37,38.32,38.33,29920.0,35.6828,35.7107,35.6642,35.6735,29920.0
2022-11-23 10:50:00,38.32,38.33,38.29,38.3,20970.0,35.6642,35.6735,35.6363,35.6456,20970.0
2022-11-23 10:55:00,38.29,38.32,38.26,38.27,39394.0,35.6363,35.6642,35.6084,35.6177,39394.0
2022-11-23 11:00:00,38.27,38.28,38.23,38.28,47333.0,35.6177,35.627,35.5804,35.627,47333.0
2022-11-23 11:05:00,38.29,38.32,38.27,38.3,24860.0,35.6363,35.6642,35.6177,35.6456,24860.0
2022-11-23 11:10:00,38.3,38.31,38.28,38.3,29744.0,35.6456,35.6549,35.627,35.6456,29744.0
2022-11-23 11:15:00,38.3,38.34,38.29,38.32,61679.0,35.6456,35.6828,35.6363,35.6642,61679.0
2022-11-23 11:20:00,38.33,38.34,38.26,38.27,36890.0,35.6735,35.6828,35.6084,35.6177,36890.0
2022-11-23 11:25:00,38.27,38.29,38.24,38.26,40482.0,35.6177,35.6363,35.5897,35.6084,40482.0
2022-11-23 11:30:00,38.26,38.3,38.25,38.29,24419.0,35.6084,35.6456,35.599,35.6363,24419.0
2022-11-23 11:35:00,38.3,38.3,38.27,38.28,14245.0,35.6456,35.6456,35.6177,35.627,14245.0
2022-11-23 11:40:00,38.28,38.29,38.27,38.27,11079.0,35.627,35.6363,35.6177,35.6177,11079.0
2022-11-23 11:45:00,38.27,38.28,38.22,38.23,25590.0,35.6177,35.627,35.5711,35.5804,25590.0
2022-11-23 11:50:00,38.24,38.27,38.16,38.16,33331.0,35.5897,35.6177,35.5153,35.5153,33331.0
2022-11-23 11:55:00,38.16,38.2,38.12,38.15,34399.0,35.5153,35.5525,35.4781,35.506,34399.0
2022-11-23 12:00:00,38.15,38.18,38.14,38.16,22079.0,35.506,35.5339,35.4967,35.5153,22079.0
2022-11-23 12:05:00,38.17,38.22,38.17,38.22,43822.0,35.5246,35.5711,35.5246,35.5711,43822.0
2022-11-23 12:10:00,38.22,38.22,38.19,38.2,21109.0,35.5711,35.5711,35.5432,35.5525,21109.0
2022-11-23 12:15:00,38.2,38.22,38.2,38.2,29041.0,35.5525,35.5711,35.5525,35.5525,29041.0
2022-11-23 12:20:00,38.2,38.23,38.2,38.21,18697.0,35.5525,35.5804,35.5525,35.5618,18697.0
2022-11-23 12:25:00,38.22,38.23,38.21,38.23,8481.0,35.5711,35.5804,35.5618,35.5804,8481.0
2022-11-23 12:30:00,38.23,38.25,38.21,38.25,13493.0,35.5804,35.599,35.5618,35.599,13493.0
2022-11-23 12:35:00,38.24,38.27,38.22,38.27,21234.0,35.5897,35.6177,35.5711,35.6177,21234.0
2022-11-23 12:40:00,38.27,38.27,38.21,38.22,38872.0,35.6177,35.6177,35.5618,35.5711,38872.0
2022-11-23 12:45:00,38.22,38.26,38.21,38.23,41865.0,35.5711,35.6084,35.5618,35.5804,41865.0
2022-11-23 12:50:00,38.23,38.24,38.21,38.23,36724.0,35.5804,35.5897,35.5618,35.5804,36724.0
2022-11-23 12:55:00,38.22,38.23,38.18,38.21,41667.0,35.5711,35.5804,35.5339,35.5618,41667.0
2022-11-23 13:00:00,38.21,38.22,38.2,38.22,15812.0,35.5618,35.5711,35.5525,35.5711,15812.0
2022-11-23 13:05:00,38.21,38.23,38.21,38.22,7354.0,35.5618,35.5804,35.5618,35.5711,7354.0
2022-11-23 13:10:00,38.22,38.22,38.19,38.2,25213.0,35.5711,35.5711,35.5432,35.5525,25213.0
2022-11-23 13:15:00,38.2,38.22,38.19,38.2,32709.0,35.5525,35.5711,35.5432,35.5525,32709.0
2022-11-23 13:20:00,38.21,38.23,38.2,38.23,12205.0,35.5618,35.5804,35.5525,35.5804,12205.0
2022-11-23 13:25:00,38.23,38.24,38.22,38.23,21388.0,35.5804,35.5897,35.5711,35.5804,21388.0
2022-11-23 13:30:00,38.23,38.25,38.22,38.23,19496.0,35.5804,35.599,35.5711,35.5804,19496.0
2022-11-23 13:35:00,38.24,38.28,38.23,38.25,23546.0,35.5897,35.627,35.5804,35.599,23546.0
2022-11-23 13:40:00,38.26,38.28,38.24,38.27,26866.0,35.6084,35.627,35.5897,35.6177,26866.0
2022-11-23 13:45:00,38.27,38.31,38.26,38.3,21833.0,35.6177,35.6549,35.6084,35.6456,21833.0
2022-11-23 13:50:00,38.29,38.3,38.27,38.29,18366.0,35.6363,35.6456,35.6177,35.6363,18366.0
2022-11-23 13:55:00,38.29,38.3,38.27,38.29,11347.0,35.6363,35.6456,35.6177,35.6363,11347.0
2022-11-23 14:00:00,38.3,38.35,38.23,38.32,85543.0,35.6456,35.6921,35.5804,35.6642,85543.0
2022-11-23 14:05:00,38.31,38.32,38.26,38.28,44698.0,35.6549,35.6642,35.6084,35.627,44698.0
2022-11-23 14:10:00,38.28,38.3,38.23,38.3,32285.0,35.627,35.6456,35.5804,35.6456,32285.0
2022-11-23 14:15:00,38.3,38.31,38.26,38.27,31266.0,35.6456,35.6549,35.6084,35.6177,31266.0
2022-11-23 14:20:00,38.27,38.33,38.26,38.33,27168.0,35.6177,35.6735,35.6084,35.6735,27168.0
2022-11-23 14:25:00,38.33,38.35,38.31,38.32,50049.0,35.6735,35.6921,35.6549,35.6642,50049.0
2022-11-23 14:30:00,38.31,38.32,38.28,38.29,21207.0,35.6549,35.6642,35.627,35.6363,21207.0
2022-11-23 14:35:00,38.28,38.31,38.26,38.29,20913.0,35.627,35.6549,35.6084,35.6363,20913.0
2022-11-23 14:40:00,38.29,38.33,38.28,38.33,14599.0,35.6363,35.6735,35.627,35.6735,14599.0
2022-11-23 14:45:00,38.33,38.34,38.31,38.31,41531.0,35.6735,35.6828,35.6549,35.6549,41531.0
2022-11-23 14:50:00,38.31,38.33,38.28,38.28,26688.0,35.6549,35.6735,35.627,35.627,26688.0
2022-11-23 14:55:00,38.28,38.33,38.28,38.31,14824.0,35.627,35.6735,35.627,35.6549,14824.0
2022-11-23 15:00:00,38.31,38.32,38.27,38.3,25875.0,35.6549,35.6642,35.6177,35.6456,25875.0
2022-11-23 15:05:00,38.31,38.33,38.3,38.32,16407.0,35.6549,35.6735,35.6456,35.6642,16407.0
2022-11-23 15:10:00,38.31,38.32,38.29,38.29,18449.0,35.6549,35.6642,35.6363,35.6363,18449.0
2022-11-23 15:15:00,38.29,38.33,38.29,38.32,39428.0,35.6363,35.6735,35.6363,35.6642,39428.0
2022-11-23 15:20:00,38.32,38.32,38.27,38.29,25619.0,35.6642,35.6642,35.6177,35.6363,25619.0
2022-11-23 15:25:00,38.29,38.31,38.27,38.27,28502.0,35.6363,35.6549,35.6177,35.6177,28502.0
2022-11-23 15:30:00,38.27,38.3,38.25,38.26,46272.0,35.6177,35.6456,35.599,35.6084,46272.0
2022-11-23 15:35:00,38.26,38.26,38.23,38.23,40206.0,35.6084,35.6084,35.5804,35.5804,40206.0
2022-11-23 15:40:00,38.24,38.24,38.21,38.23,45547.0,35.5897,35.5897,35.5618,35.5804,45547.0
2022-11-23 15:45:00,38.23,38.31,38.23,38.3,101535.0,35.5804,35.6549,35.5804,35.6456,101535.0
2022-11-23 15:50:00,38.31,38.32,38.27,38.3,172888.0,35.6549,35.6642,35.6177,35.6456,172888.0
2022-11-23 15:55:00,38.29,38.33,38.23,38.33,493444.0,35.6363,35.6735,35.5804,35.6735,493444.0
2022-11-25 09:30:00,38.33,38.41,38.12,38.24,144673.0,35.6735,35.748,35.4781,35.5897,144673.0
2022-11-25 09:35:00,38.24,38.28,38.19,38.22,62677.0,35.5897,35.627,35.5432,35.5711,62677.0
2022-11-25 09:40:00,38.23,38.28,38.19,38.26,78340.0,35.5804,35.627,35.5432,35.6084,78340.0
2022-11-25 09:45:00,38.26,38.28,38.22,38.26,73403.0,35.6084,35.627,35.5711,35.6084,73403.0
2022-11-25 09:50:00,38.27,38.3,38.25,38.3,59073.0,35.6177,35.6456,35.599,35.6456,59073.0
2022-11-25 09:55:00,38.3,38.32,38.24,38.25,70355.0,35.6456,35.6642,35.5897,35.599,70355.0
2022-11-25 10:00:00,38.24,38.33,38.23,38.3,155172.0,35.5897,35.6735,35.5804,35.6456,155172.0
2022-11-25 10:05:00,38.31,38.38,38.3,38.32,146572.0,35.6549,35.72,35.6456,35.6642,146572.0
2022-11-25 10:10:00,38.32,38.36,38.29,38.36,97038.0,35.6642,35.7014,35.6363,35.7014,97038.0
2022-11-25 10:15:00,38.36,38.36,38.31,38.34,42429.0,35.7014,35.7014,35.6549,35.6828,42429.0
2022-11-25 10:20:00,38.33,38.34,38.28,38.29,38123.0,35.6735,35.6828,35.627,35.6363,38123.0
2022-11-25 10:25:00,38.29,38.32,38.26,38.27,37116.0,35.6363,35.6642,35.6084,35.6177,37116.0
2022-11-25 10:30:00,38.28,38.29,38.24,38.25,57908.0,35.627,35.6363,35.5897,35.599,57908.0
2022-11-25 10:35:00,38.25,38.31,38.25,38.3,54303.0,35.599,35.6549,35.599,35.6456,54303.0
2022-11-25 10:40:00,38.3,38.31,38.26,38.27,27805.0,35.6456,35.6549,35.6084,35.6177,27805.0
2022-11-25 10:45:00,38.27,38.3,38.25,38.29,47865.0,35.6177,35.6456,35.599,35.6363,47865.0
2022-11-25 10:50:00,38.29,38.31,38.27,38.29,37751.0,35.6363,35.6549,35.6177,35.6363,37751.0
2022-11-25 10:55:00,38.29,38.3,38.25,38.27,54294.0,35.6363,35.6456,35.599,35.6177,54294.0
2022-11-25 11:00:00,38.27,38.28,38.24,38.25,39257.0,35.6177,35.627,35.5897,35.599,39257.0
2022-11-25 11:05:00,38.26,38.27,38.24,38.27,26759.0,35.6084,35.6177,35.5897,35.6177,26759.0
2022-11-25 11:10:00,38.27,38.28,38.26,38.27,19772.0,35.6177,35.627,35.6084,35.6177,19772.0
2022-11-25 11:15:00,38.26,38.27,38.2,38.23,48135.0,35.6084,35.6177,35.5525,35.5804,48135.0
2022-11-25 11:20:00,38.23,38.26,38.22,38.25,41049.0,35.5804,35.6084,35.5711,35.599,41049.0
2022-11-25 11:25:00,38.25,38.28,38.23,38.27,43761.0,35.599,35.627,35.5804,35.6177,43761.0
2022-11-25 11:30:00,38.28,38.28,38.22,38.25,42725.0,35.627,35.627,35.5711,35.599,42725.0
2022-11-25 11:35:00,38.25,38.26,38.23,38.25,29803.0,35.599,35.6084,35.5804,35.599,29803.0
2022-11-25 11:40:00,38.25,38.3,38.23,38.3,152690.0,35.599,35.6456,35.5804,35.6456,152690.0
2022-11-25 11:45:00,38.3,38.3,38.28,38.28,23632.0,35.6456,35.6456,35.627,35.627,23632.0
2022-11-25 11:50:00,38.29,38.32,38.27,38.3,49447.0,35.6363,35.6642,35.6177,35.6456,49447.0
2022-11-25 11:55:00,38.3,38.31,38.28,38.3,44401.0,35.6456,35.6549,35.627,35.6456,44401.0
2022-11-25 12:00:00,38.3,38.3,38.28,38.3,33056.0,35.6456,35.6456,35.627,35.6456,33056.0
2022-11-25 12:05:00,38.29,38.3,38.28,38.29,30505.0,35.6363,35.6456,35.627,35.6363,30505.0
2022-11-25 12:10:00,38.29,38.29,38.26,38.27,30755.0,35.6363,35.6363,35.6084,35.6177,30755.0
2022-11-25 12:15:00,38.26,38.27,38.26,38.27,50064.0,35.6084,35.6177,35.6084,35.6177,50064.0
2022-11-25 12:20:00,38.27,38.32,38.26,38.3,71749.0,35.6177,35.6642,35.6084,35.6456,71749.0
2022-11-25 12:25:00,38.3,38.31,38.29,38.3,28523.0,35.6456,35.6549,35.6363,35.6456,28523.0
2022-11-25 12:30:00,38.3,38.32,38.29,38.31,74824.0,35.6456,35.6642,35.6363,35.6549,74824.0
2022-11-25 12:35:00,38.3,38.32,38.3,38.3,33905.0,35.6456,35.6642,35.6456,35.6456,33905.0
2022-11-25 12:40:00,38.3,38.31,38.28,38.28,28840.0,35.6456,35.6549,35.627,35.627,28840.0
2022-11-25 12:45:00,38.28,38.31,38.25,38.29,100648.0,35.627,35.6549,35.599,35.6363,100648.0
2022-11-25 12:50:00,38.28,38.3,38.25,38.27,106246.0,35.627,35.6456,35.599,35.6177,106246.0
2022-11-25 12:55:00,38.27,38.3,38.24,38.26,223137.0,35.6177,35.6456,35.5897,35.6084,223137.0
2022-11-28 09:30:00,38.32,38.42,38.14,38.19,84168.0,35.6642,35.7573,35.4967,35.5432,84168.0
2022-11-28 09:35:00,38.2,38.28,38.18,38.18,28206.0,35.5525,35.627,35.5339,35.5339,28206.0
2022-11-28 09:40:00,38.19,38.19,38.11,38.14,84554.0,35.5432,35.5432,35.4687,35.4967,84554.0
2022-11-28 09:45:00,38.14,38.17,38.08,38.13,200733.0,35.4967,35.5246,35.4408,35.4874,200733.0
2022-11-28 09:50:00,38.12,38.18,38.07,38.12,84340.0,35.4781,35.5339,35.4315,35.4781,84340.0
2022-11-28 09:55:00,38.11,38.17,38.1,38.15,148953.0,35.4687,35.5246,35.4594,35.506,148953.0
2022-11-28 10:00:00,38.15,38.17,38.12,38.16,93661.0,35.506,35.5246,35.4781,35.5153,93661.0
2022-11-28 10:05:00,38.16,38.19,38.14,38.19,65720.0,35.5153,35.5432,35.4967,35.5432,65720.0
2022-11-28 10:10:00,38.19,38.19,38.14,38.15,36606.0,35.5432,35.5432,35.4967,35.506,36606.0
2022-11-28 10:15:00,38.15,38.16,38.13,38.16,29444.0,35.506,35.5153,35.4874,35.5153,29444.0
2022-11-28 10:20:00,38.16,38.18,38.13,38.17,41494.0,35.5153,35.5339,35.4874,35.5246,41494.0
2022-11-28 10:25:00,38.17,38.19,38.13,38.18,47346.0,35.5246,35.5432,35.4874,35.5339,47346.0
2022-11-28 10:30:00,38.18,38.18,38.13,38.16,30518.0,35.5339,35.5339,35.4874,35.5153,30518.0
2022-11-28 10:35:00,38.16,38.19,38.14,38.16,37963.0,35.5153,35.5432,35.4967,35.5153,37963.0
2022-11-28 10:40:00,38.16,38.18,38.11,38.12,27701.0,35.5153,35.5339,35.4687,35.4781,27701.0
2022-11-28 10:45:00,38.13,38.17,38.12,38.16,25105.0,35.4874,35.5246,35.4781,35.5153,25105.0
2022-11-28 10:50:00,38.16,38.22,38.15,38.22,40975.0,35.5153,35.5711,35.506,35.5711,40975.0
2022-11-28 10:55:00,38.21,38.24,38.17,38.22,67889.0,35.5618,35.5897,35.5246,35.5711,67889.0
2022-11-28 11:00:00,38.23,38.25,38.22,38.23,16642.0,35.5804,35.599,35.5711,35.5804,16642.0
2022-11-28 11:05:00,38.23,38.26,38.22,38.23,15549.0,35.5804,35.6084,35.5711,35.5804,15549.0
2022-11-28 11:10:00,38.22,38.24,38.17,38.22,39589.0,35.5711,35.5897,35.5246,35.5711,39589.0
2022-11-28 11:15:00,38.22,38.28,38.21,38.28,33122.0,35.5711,35.627,35.5618,35.627,33122.0
2022-11-28 11:20:00,38.27,38.29,38.23,38.24,49929.0,35.6177,35.6363,35.5804,35.5897,49929.0
2022-11-28 11:25:00,38.24,38.24,38.18,38.22,36578.0,35.5897,35.5897,35.5339,35.5711,36578.0
2022-11-28 11:30:00,38.23,38.24,38.21,38.22,29035.0,35.5804,35.5897,35.5618,35.5711,29035.0
2022-11-28 11:35:00,38.21,38.26,38.21,38.24,96677.0,35.5618,35.6084,35.5618,35.5897,96677.0
2022-11-28 11:40:00,38.24,38.24,38.17,38.18,64339.0,35.5897,35.5897,35.5246,35.5339,64339.0
2022-11-28 11:45:00,38.19,38.2,38.15,38.16,21526.0,35.5432,35.5525,35.506,35.5153,21526.0
2022-11-28 11:50:00,38.16,38.22,38.16,38.21,16442.0,35.5153,35.5711,35.5153,35.5618,16442.0
2022-11-28 11:55:00,38.22,38.23,38.21,38.22,8087.0,35.5711,35.5804,35.5618,35.5711,8087.0
2022-11-28 12:00:00,38.22,38.22,38.13,38.19,165193.0,35.5711,35.5711,35.4874,35.5432,165193.0
2022-11-28 12:05:00,38.18,38.23,38.15,38.16,57531.0,35.5339,35.5804,35.506,35.5153,57531.0
2022-11-28 12:10:00,38.17,38.18,38.14,38.17,22249.0,35.5246,35.5339,35.4967,35.5246,22249.0
2022-11-28 12:15:00,38.18,38.29,38.17,38.28,45884.0,35.5339,35.6363,35.5246,35.627,45884.0
2022-11-28 12:20:00,38.29,38.31,38.26,38.27,34798.0,35.6363,35.6549,35.6084,35.6177,34798.0
2022-11-28 12:25:00,38.27,38.29,38.25,38.25,12133.0,35.6177,35.6363,35.599,35.599,12133.0
2022-11-28 12:30:00,38.26,38.29,38.25,38.28,18766.0,35.6084,35.6363,35.599,35.627,18766.0
2022-11-28 12:35:00,38.28,38.3,38.25,38.26,17437.0,35.627,35.6456,35.599,35.6084,17437.0
2022-11-28 12:40:00,38.26,38.29,38.25,38.27,19751.0,35.6084,35.6363,35.599,35.6177,19751.0
2022-11-28 12:45:00,38.27,38.28,38.24,38.26,21811.0,35.6177,35.627,35.5897,35.6084,21811.0
2022-11-28 12:50:00,38.26,38.26,38.14,38.16,36895.0,35.6084,35.6084,35.4967,35.5153,36895.0
2022-11-28 12:55:00,38.16,38.18,38.14,38.15,29770.0,35.5153,35.5339,35.4967,35.506,29770.0
2022-11-28 13:00:00,38.16,38.17,38.14,38.16,20536.0,35.5153,35.5246,35.4967,35.5153,20536.0
2022-11-28 13:05:00,38.16,38.18,38.15,38.15,13381.0,35.5153,35.5339,35.506,35.506,13381.0
2022-11-28 13:10:00,38.16,38.19,38.15,38.19,40086.0,35.5153,35.5432,35.506,35.5432,40086.0
2022-11-28 13:15:00,38.19,38.21,38.18,38.2,22264.0,35.5432,35.5618,35.5339,35.5525,22264.0
2022-11-28 13:20:00,38.2,38.21,38.18,38.19,23154.0,35.5525,35.5618,35.5339,35.5432,23154.0
2022-11-28 13:25:00,38.19,38.19,38.13,38.15,21607.0,35.5432,35.5432,35.4874,35.506,21607.0
2022-11-28 13:30:00,38.15,38.17,38.14,38.15,34367.0,35.506,35.5246,35.4967,35.506,34367.0
2022-11-28 13:35:00,38.15,38.19,38.14,38.18,22720.0,35.506,35.5432,35.4967,35.5339,22720.0
2022-11-28 13:40:00,38.17,38.17,38.13,38.13,16442.0,35.5246,35.5246,35.4874,35.4874,16442.0
2022-11-28 13:45:00,38.14,38.16,38.11,38.14,27737.0,35.4967,35.5153,35.4687,35.4967,27737.0
2022-11-28 13:50:00,38.15,38.18,38.14,38.16,19177.0,35.506,35.5339,35.4967,35.5153,19177.0
2022-11-28 13:55:00,38.16,38.17,38.11,38.12,45128.0,35.5153,35.5246,35.4687,35.4781,45128.0
2022-11-28 14:00:00,38.12,38.16,38.11,38.14,44615.0,35.4781,35.5153,35.4687,35.4967,44615.0
2022-11-28 14:05:00,38.15,38.17,38.14,38.16,39500.0,35.506,35.5246,35.4967,35.5153,39500.0
2022-11-28 14:10:00,38.16,38.19,38.16,38.18,32369.0,35.5153,35.5432,35.5153,35.5339,32369.0
2022-11-28 14:15:00,38.18,38.19,38.17,38.19,10012.0,35.5339,35.5432,35.5246,35.5432,10012.0
2022-11-28 14:20:00,38.19,38.19,38.14,38.17,39171.0,35.5432,35.5432,35.4967,35.5246,39171.0
2022-11-28 14:25:00,38.17,38.2,38.16,38.19,18434.0,35.5246,35.5525,35.5153,35.5432,18434.0
2022-11-28 14:30:00,38.18,38.19,38.15,38.18,19032.0,35.5339,35.5432,35.506,35.5339,19032.0
2022-11-28 14:35:00,38.18,38.18,38.16,38.18,18265.0,35.5339,35.5339,35.5153,35.5339,18265.0
2022-11-28 14:40:00,38.18,38.18,38.16,38.16,30091.0,35.5339,35.5339,35.5153,35.5153,30091.0
2022-11-28 14:45:00,38.16,38.2,38.16,38.2,31394.0,35.5153,35.5525,35.5153,35.5525,31394.0
2022-11-28 14:50:00,38.19,38.21,38.16,38.18,44875.0,35.5432,35.5618,35.5153,35.5339,44875.0
2022-11-28 14:55:00,38.18,38.2,38.16,38.18,22284.0,35.5339,35.5525,35.5153,35.5339,22284.0
2022-11-28 15:00:00,38.19,38.2,38.15,38.15,18274.0,35.5432,35.5525,35.506,35.506,18274.0
2022-11-28 15:05:00,38.16,38.19,38.13,38.19,53819.0,35.5153,35.5432,35.4874,35.5432,53819.0
2022-11-28 15:10:00,38.19,38.2,38.17,38.18,26477.0,35.5432,35.5525,35.5246,35.5339,26477.0
2022-11-28 15:15:00,38.18,38.19,38.16,38.16,25701.0,35.5339,35.5432,35.5153,35.5153,25701.0
2022-11-28 15:20:00,38.16,38.19,38.14,38.15,33746.0,35.5153,35.5432,35.4967,35.506,33746.0
2022-11-28 15:25:00,38.15,38.16,38.11,38.14,56623.0,35.506,35.5153,35.4687,35.4967,56623.0
2022-11-28 15:30:00,38.14,38.19,38.12,38.18,91369.0,35.4967,35.5432,35.4781,35.5339,91369.0
2022-11-28 15:35:00,38.18,38.23,38.15,38.21,285424.0,35.5339,35.5804,35.506,35.5618,285424.0
2022-11-28 15:40:00,38.22,38.24,38.19,38.21,110562.0,35.5711,35.5897,35.5432,35.5618,110562.0
2022-11-28 15:45:00,38.22,38.23,38.17,38.2,198826.0,35.5711,35.5804,35.5246,35.5525,198826.0
2022-11-28 15:50:00,38.2,38.22,38.17,38.19,334698.0,35.5525,35.5711,35.5246,35.5432,334698.0
2022-11-28 15:55:00,38.2,38.22,38.16,38.2,695836.0,35.5525,35.5711,35.5153,35.5525,695836.0
2022-11-29 09:30:00,38.09,38.36,38.08,38.35,168308.0,35.4501,35.7014,35.4408,35.6921,168308.0
2022-11-29 09:35:00,38.35,38.35,38.12,38.12,135818.0,35.6921,35.6921,35.4781,35.4781,135818.0
2022-11-29 09:40:00,38.11,38.15,38.05,38.09,158704.0,35.4687,35.506,35.4129,35.4501,158704.0
2022-11-29 09:45:00,38.08,38.19,38.07,38.18,48285.0,35.4408,35.5432,35.4315,35.5339,48285.0
2022-11-29 09:50:00,38.17,38.19,38.08,38.09,37072.0,35.5246,35.5432,35.4408,35.4501,37072.0
2022-11-29 09:55:00,38.09,38.13,38.07,38.12,34129.0,35.4501,35.4874,35.4315,35.4781,34129.0
2022-11-29 10:00:00,38.11,38.15,38.11,38.14,31682.0,35.4687,35.506,35.4687,35.4967,31682.0
2022-11-29 10:05:00,38.13,38.16,38.1,38.16,37493.0,35.4874,35.5153,35.4594,35.5153,37493.0
2022-11-29 10:10:00,38.16,38.17,38.13,38.16,44351.0,35.5153,35.5246,35.4874,35.5153,44351.0
2022-11-29 10:15:00,38.16,38.18,38.14,38.16,24022.0,35.5153,35.5339,35.4967,35.5153,24022.0
2022-11-29 10:20:00,38.16,38.21,38.15,38.21,31038.0,35.5153,35.5618,35.506,35.5618,31038.0
2022-11-29 10:25:00,38.22,38.24,38.19,38.23,35563.0,35.5711,35.5897,35.5432,35.5804,35563.0
2022-11-29 10:30:00,38.24,38.31,38.24,38.29,34964.0,35.5897,35.6549,35.5897,35.6363,34964.0
2022-11-29 10:35:00,38.3,38.31,38.27,38.3,25766.0,35.6456,35.6549,35.6177,35.6456,25766.0
2022-11-29 10:40:00,38.29,38.31,38.23,38.23,62261.0,35.6363,35.6549,35.5804,35.5804,62261.0
2022-11-29 10:45:00,38.23,38.24,38.2,38.22,45930.0,35.5804,35.5897,35.5525,35.5711,45930.0
2022-11-29 10:50:00,38.23,38.24,38.19,38.19,34665.0,35.5804,35.5897,35.5432,35.5432,34665.0
2022-11-29 10:55:00,38.19,38.22,38.15,38.18,29934.0,35.5432,35.5711,35.506,35.5339,29934.0
2022-11-29 11:00:00,38.17,38.19,38.13,38.14,14787.0,35.5246,35.5432,35.4874,35.4967,14787.0
2022-11-29 11:05:00,38.14,38.14,38.07,38.08,26385.0,35.4967,35.4967,35.4315,35.4408,26385.0
2022-11-29 11:10:00,38.07,38.08,37.99,38.0,61931.0,35.4315,35.4408,35.3571,35.3664,61931.0
2022-11-29 11:15:00,38.0,38.0,37.89,37.9,26078.0,35.3664,35.3664,35.264,35.2733,26078.0
2022-11-29 11:20:00,37.9,37.92,37.87,37.89,26544.0,35.2733,35.2919,35.2454,35.264,26544.0
2022-11-29 11:25:00,37.89,37.92,37.86,37.88,33072.0,35.264,35.2919,35.2361,35.2547,33072.0
2022-11-29 11:30:00,37.88,37.91,37.86,37.88,24762.0,35.2547,35.2826,35.2361,35.2547,24762.0
2022-11-29 11:35:00,37.89,37.98,37.88,37.97,49727.0,35.264,35.3478,35.2547,35.3385,49727.0
2022-11-29 11:40:00,37.97,37.97,37.93,37.95,19297.0,35.3385,35.3385,35.3012,35.3198,19297.0
2022-11-29 11:45:00,37.95,37.97,37.94,37.97,25848.0,35.3198,35.3385,35.3105,35.3385,25848.0
2022-11-29 11:50:00,37.97,38.02,37.96,38.02,33157.0,35.3385,35.385,35.3291,35.385,33157.0
2022-11-29 11:55:00,38.01,38.02,37.97,37.98,20717.0,35.3757,35.385,35.3385,35.3478,20717.0
2022-11-29 12:00:00,37.99,37.99,37.97,37.98,14885.0,35.3571,35.3571,35.3385,35.3478,14885.0
2022-11-29 12:05:00,37.97,37.99,37.97,37.98,14275.0,35.3385,35.3571,35.3385,35.3478,14275.0
2022-11-29 12:10:00,37.98,37.98,37.95,37.97,20707.0,35.3478,35.3478,35.3198,35.3385,20707.0
2022-11-29 12:15:00,37.96,37.97,37.92,37.97,17723.0,35.3291,35.3385,35.2919,35.3385,17723.0
2022-11-29 12:20:00,37.97,37.97,37.95,37.95,12621.0,35.3385,35.3385,35.3198,35.3198,12621.0
2022-11-29 12:25:00,37.95,37.97,37.94,37.95,17486.0,35.3198,35.3385,35.3105,35.3198,17486.0
2022-11-29 12:30:00,37.94,38.02,37.94,37.98,45461.0,35.3105,35.385,35.3105,35.3478,45461.0
2022-11-29 12:35:00,37.98,38.06,37.98,38.05,17068.0,35.3478,35.4222,35.3478,35.4129,17068.0
2022-11-29 12:40:00,38.06,38.06,38.02,38.04,11610.0,35.4222,35.4222,35.385,35.4036,11610.0
2022-11-29 12:45:00,38.04,38.04,38.01,38.01,15292.0,35.4036,35.4036,35.3757,35.3757,15292.0
2022-11-29 12:50:00,38.02,38.02,37.99,38.0,38004.0,35.385,35.385,35.3571,35.3664,38004.0
2022-11-29 12:55:00,38.0,38.01,37.99,38.01,18050.0,35.3664,35.3757,35.3571,35.3757,18050.0
2022-11-29 13:00:00,38.0,38.01,37.98,37.98,28797.0,35.3664,35.3757,35.3478,35.3478,28797.0
2022-11-29 13:05:00,37.98,38.01,37.95,37.95,15008.0,35.3478,35.3757,35.3198,35.3198,15008.0
2022-11-29 13:10:00,37.96,38.0,37.95,38.0,17536.0,35.3291,35.3664,35.3198,35.3664,17536.0
2022-11-29 13:15:00,38.0,38.0,37.95,37.97,17074.0,35.3664,35.3664,35.3198,35.3385,17074.0
2022-11-29 13:20:00,37.96,38.0,37.95,37.98,32057.0,35.3291,35.3664,35.3198,35.3478,32057.0
2022-11-29 13:25:00,37.98,38.0,37.96,37.97,25658.0,35.3478,35.3664,35.3291,35.3385,25658.0
2022-11-29 13:30:00,37.98,38.01,37.97,38.0,20348.0,35.3478,35.3757,35.3385,35.3664,20348.0
2022-11-29 13:35:00,38.0,38.03,37.99,38.02,18948.0,35.3664,35.3943,35.3571,35.385,18948.0
2022-11-29 13:40:00,38.02,38.02,38.0,38.02,12293.0,35.385,35.385,35.3664,35.385,12293.0
2022-11-29 13:45:00,38.02,38.03,37.98,37.98,20551.0,35.385,35.3943,35.3478,35.3478,20551.0
2022-11-29 13:50:00,37.98,38.02,37.97,38.02,23389.0,35.3478,35.385,35.3385,35.385,23389.0
2022-11-29 13:55:00,38.02,38.04,38.0,38.03,17418.0,35.385,35.4036,35.3664,35.3943,17418.0
2022-11-29 14:00:00,38.04,38.09,38.04,38.07,31406.0,35.4036,35.4501,35.4036,35.4315,31406.0
2022-11-29 14:05:00,38.08,38.12,38.07,38.12,41657.0,35.4408,35.4781,35.4315,35.4781,41657.0
2022-11-29 14:10:00,38.11,38.16,38.11,38.15,31611.0,35.4687,35.5153,35.4687,35.506,31611.0
2022-11-29 14:15:00,38.15,38.15,38.12,38.14,18807.0,35.506,35.506,35.4781,35.4967,18807.0
2022-11-29 14:20:00,38.14,38.15,38.12,38.13,26808.0,35.4967,35.506,35.4781,35.4874,26808.0
2022-11-29 14:25:00,38.13,38.14,38.07,38.08,16089.0,35.4874,35.4967,35.4315,35.4408,16089.0
2022-11-29 14:30:00,38.08,38.08,38.01,38.04,36221.0,35.4408,35.4408,35.3757,35.4036,36221.0
2022-11-29 14:35:00,38.04,38.08,38.02,38.07,137861.0,35.4036,35.4408,35.385,35.4315,137861.0
2022-11-29 14:40:00,38.07,38.07,38.01,38.04,362468.0,35.4315,35.4315,35.3757,35.4036,362468.0
2022-11-29 14:45:00,38.04,38.05,38.03,38.05,14124.0,35.4036,35.4129,35.3943,35.4129,14124.0
2022-11-29 14:50:00,38.05,38.07,38.02,38.02,29033.0,35.4129,35.4315,35.385,35.385,29033.0
2022-11-29 14:55:00,38.02,38.06,38.01,38.05,28202.0,35.385,35.4222,35.3757,35.4129,28202.0
2022-11-29 15:00:00,38.05,38.08,38.04,38.05,18410.0,35.4129,35.4408,35.4036,35.4129,18410.0
2022-11-29 15:05:00,38.05,38.07,38.05,38.05,22974.0,35.4129,35.4315,35.4129,35.4129,22974.0
2022-11-29 15:10:00,38.05,38.07,38.04,38.05,24565.0,35.4129,35.4315,35.4036,35.4129,24565.0
2022-11-29 15:15:00,38.05,38.07,38.04,38.05,25948.0,35.4129,35.4315,35.4036,35.4129,25948.0
2022-11-29 15:20:00,38.05,38.09,38.04,38.05,33810.0,35.4129,35.4501,35.4036,35.4129,33810.0
2022-11-29 15:25:00,38.05,38.1,38.04,38.09,37789.0,35.4129,35.4594,35.4036,35.4501,37789.0
2022-11-29 15:30:00,38.09,38.13,38.07,38.11,42257.0,35.4501,35.4874,35.4315,35.4687,42257.0
2022-11-29 15:35:00,38.11,38.12,38.03,38.04,620622.0,35.4687,35.4781,35.3943,35.4036,620622.0
2022-11-29 15:40:00,38.04,38.08,38.03,38.07,316623.0,35.4036,35.4408,35.3943,35.4315,316623.0
2022-11-29 15:45:00,38.07,38.1,38.05,38.06,214796.0,35.4315,35.4594,35.4129,35.4222,214796.0
2022-11-29 15:50:00,38.06,38.11,38.05,38.11,390894.0,35.4222,35.4687,35.4129,35.4687,390894.0
2022-11-29 15:55:00,38.11,38.15,38.07,38.08,613623.0,35.4687,35.506,35.4315,35.4408,613623.0
2022-11-30 09:30:00,38.04,38.05,37.82,37.82,84755.0,35.4036,35.4129,35.1988,35.1988,84755.0
2022-11-30 09:35:00,37.81,37.93,37.81,37.87,222993.0,35.1895,35.3012,35.1895,35.2454,222993.0
2022-11-30 09:40:00,37.87,37.96,37.87,37.94,57602.0,35.2454,35.3291,35.2454,35.3105,57602.0
2022-11-30 09:45:00,37.94,38.04,37.93,38.0,55970.0,35.3105,35.4036,35.3012,35.3664,55970.0
2022-11-30 09:50:00,38.01,38.05,37.92,38.01,485684.0,35.3757,35.4129,35.2919,35.3757,485684.0
2022-11-30 09:55:00,38.02,38.04,37.95,37.98,44391.0,35.385,35.4036,35.3198,35.3478,44391.0
2022-11-30 10:00:00,37.99,37.99,37.93,37.99,50891.0,35.3571,35.3571,35.3012,35.3571,50891.0
2022-11-30 10:05:00,37.98,38.02,37.96,37.98,37854.0,35.3478,35.385,35.3291,35.3478,37854.0
2022-11-30 10:10:00,37.98,38.03,37.97,38.0,51248.0,35.3478,35.3943,35.3385,35.3664,51248.0
2022-11-30 10:15:00,38.0,38.0,37.93,37.95,61752.0,35.3664,35.3664,35.3012,35.3198,61752.0
2022-11-30 10:20:00,37.94,37.95,37.91,37.94,122516.0,35.3105,35.3198,35.2826,35.3105,122516.0
2022-11-30 10:25:00,37.94,37.96,37.87,37.94,42477.0,35.3105,35.3291,35.2454,35.3105,42477.0
2022-11-30 10:30:00,37.94,37.99,37.89,37.91,183914.0,35.3105,35.3571,35.264,35.2826,183914.0
2022-11-30 10:35:00,37.91,37.95,37.9,37.91,31459.0,35.2826,35.3198,35.2733,35.2826,31459.0
2022-11-30 10:40:00,37.91,37.95,37.9,37.95,125954.0,35.2826,35.3198,35.2733,35.3198,125954.0
2022-11-30 10:45:00,37.94,37.95,37.88,37.89,155134.0,35.3105,35.3198,35.2547,35.264,155134.0
2022-11-30 10:50:00,37.88,37.9,37.84,37.84,28669.0,35.2547,35.2733,35.2175,35.2175,28669.0
2022-11-30 10:55:00,37.84,37.88,37.81,37.82,60475.0,35.2175,35.2547,35.1895,35.1988,60475.0
2022-11-30 11:00:00,37.82,37.84,37.78,37.78,26181.0,35.1988,35.2175,35.1616,35.1616,26181.0
2022-11-30 11:05:00,37.78,37.83,37.77,37.8,23620.0,35.1616,35.2082,35.1523,35.1802,23620.0
2022-11-30 11:10:00,37.8,37.84,37.8,37.84,27728.0,35.1802,35.2175,35.1802,35.2175,27728.0
2022-11-30 11:15:00,37.83,37.85,37.82,37.84,16455.0,35.2082,35.2268,35.1988,35.2175,16455.0
2022-11-30 11:20:00,37.84,37.88,37.82,37.88,28806.0,35.2175,35.2547,35.1988,35.2547,28806.0
2022-11-30 11:25:00,37.88,37.92,37.87,37.89,36760.0,35.2547,35.2919,35.2454,35.264,36760.0
2022-11-30 11:30:00,37.89,37.93,37.86,37.91,33362.0,35.264,35.3012,35.2361,35.2826,33362.0
2022-11-30 11:35:00,37.92,37.99,37.91,37.97,32052.0,35.2919,35.3571,35.2826,35.3385,32052.0
2022-11-30 11:40:00,37.97,38.0,37.96,37.98,28528.0,35.3385,35.3664,35.3291,35.3478,28528.0
2022-11-30 11:45:00,37.98,38.0,37.96,38.0,31614.0,35.3478,35.3664,35.3291,35.3664,31614.0
2022-11-30 11:50:00,38.0,38.0,37.96,37.99,24716.0,35.3664,35.3664,35.3291,35.3571,24716.0
2022-11-30 11:55:00,37.99,38.02,37.98,38.01,34301.0,35.3571,35.385,35.3478,35.3757,34301.0
2022-11-30 12:00:00,38.01,38.02,37.99,38.02,32850.0,35.3757,35.385,35.3571,35.385,32850.0
2022-11-30 12:05:00,38.02,38.03,37.98,38.01,27360.0,35.385,35.3943,35.3478,35.3757,27360.0
2022-11-30 12:10:00,38.0,38.03,37.98,37.98,39499.0,35.3664,35.3943,35.3478,35.3478,39499.0
2022-11-30 12:15:00,37.98,37.99,37.94,37.95,15028.0,35.3478,35.3571,35.3105,35.3198,15028.0
2022-11-30 12:20:00,37.94,37.96,37.89,37.95,91408.0,35.3105,35.3291,35.264,35.3198,91408.0
2022-11-30 12:25:00,37.95,37.97,37.94,37.94,20355.0,35.3198,35.3385,35.3105,35.3105,20355.0
2022-11-30 12:30:00,37.93,37.97,37.92,37.97,25166.0,35.3012,35.3385,35.2919,35.3385,25166.0
2022-11-30 12:35:00,37.96,37.98,37.96,37.98,19376.0,35.3291,35.3478,35.3291,35.3478,19376.0
2022-11-30 12:40:00,37.98,38.02,37.97,38.02,28290.0,35.3478,35.385,35.3385,35.385,28290.0
2022-11-30 12:45:00,38.02,38.03,38.01,38.02,13001.0,35.385,35.3943,35.3757,35.385,13001.0
2022-11-30 12:50:00,38.02,38.03,37.97,37.99,27492.0,35.385,35.3943,35.3385,35.3571,27492.0
2022-11-30 12:55:00,37.98,37.99,37.97,37.98,19288.0,35.3478,35.3571,35.3385,35.3478,19288.0
2022-11-30 13:00:00,37.98,38.03,37.97,38.03,22602.0,35.3478,35.3943,35.3385,35.3943,22602.0
2022-11-30 13:05:00,38.02,38.07,38.02,38.04,24230.0,35.385,35.4315,35.385,35.4036,24230.0
2022-11-30 13:10:00,38.04,38.05,38.02,38.02,19505.0,35.4036,35.4129,35.385,35.385,19505.0
2022-11-30 13:15:00,38.03,38.05,38.02,38.02,21540.0,35.3943,35.4129,35.385,35.385,21540.0
2022-11-30 13:20:00,38.03,38.06,38.03,38.05,20893.0,35.3943,35.4222,35.3943,35.4129,20893.0
2022-11-30 13:25:00,38.05,38.07,38.04,38.05,32776.0,35.4129,35.4315,35.4036,35.4129,32776.0
2022-11-30 13:30:00,38.04,38.27,37.98,38.14,113973.0,35.4036,35.6177,35.3478,35.4967,113973.0
2022-11-30 13:35:00,38.13,38.27,38.13,38.23,71834.0,35.4874,35.6177,35.4874,35.5804,71834.0
2022-11-30 13:40:00,38.25,38.26,38.21,38.24,46020.0,35.599,35.6084,35.5618,35.5897,46020.0
2022-11-30 13:45:00,38.23,38.26,38.13,38.24,54896.0,35.5804,35.6084,35.4874,35.5897,54896.0
2022-11-30 13:50:00,38.25,38.3,38.22,38.3,39976.0,35.599,35.6456,35.5711,35.6456,39976.0
2022-11-30 13:55:00,38.3,38.37,38.28,38.35,97582.0,35.6456,35.7107,35.627,35.6921,97582.0
2022-11-30 14:00:00,38.36,38.39,38.33,38.37,56106.0,35.7014,35.7293,35.6735,35.7107,56106.0
2022-11-30 14:05:00,38.36,38.41,38.34,38.38,81387.0,35.7014,35.748,35.6828,35.72,81387.0
2022-11-30 14:10:00,38.38,38.4,38.35,38.37,51106.0,35.72,35.7386,35.6921,35.7107,51106.0
2022-11-30 14:15:00,38.38,38.45,38.37,38.43,98998.0,35.72,35.7852,35.7107,35.7666,98998.0
2022-11-30 14:20:00,38.43,38.52,38.41,38.48,105079.0,35.7666,35.8503,35.748,35.8131,105079.0
2022-11-30 14:25:00,38.48,38.5,38.45,38.48,101276.0,35.8131,35.8317,35.7852,35.8131,101276.0
2022-11-30 14:30:00,38.48,38.52,38.47,38.51,76940.0,35.8131,35.8503,35.8038,35.841,76940.0
2022-11-30 14:35:00,38.52,38.55,38.49,38.53,61777.0,35.8503,35.8783,35.8224,35.8596,61777.0
2022-11-30 14:40:00,38.54,38.58,38.5,38.51,61004.0,35.8689,35.9062,35.8317,35.841,61004.0
2022-11-30 14:45:00,38.51,38.6,38.5,38.59,44428.0,35.841,35.9248,35.8317,35.9155,44428.0
2022-11-30 14:50:00,38.6,38.61,38.54,38.58,73028.0,35.9248,35.9341,35.8689,35.9062,73028.0
2022-11-30 14:55:00,38.58,38.58,38.53,38.55,87412.0,35.9062,35.9062,35.8596,35.8783,87412.0
2022-11-30 15:00:00,38.55,38.6,38.54,38.59,61955.0,35.8783,35.9248,35.8689,35.9155,61955.0
2022-11-30 15:05:00,38.59,38.61,38.55,38.59,66942.0,35.9155,35.9341,35.8783,35.9155,66942.0
2022-11-30 15:10:00,38.59,38.61,38.58,38.6,41591.0,35.9155,35.9341,35.9062,35.9248,41591.0
2022-11-30 15:15:00,38.6,38.61,38.57,38.61,81068.0,35.9248,35.9341,35.8969,35.9341,81068.0
2022-11-30 15:20:00,38.61,38.63,38.56,38.56,112676.0,35.9341,35.9527,35.8876,35.8876,112676.0
2022-11-30 15:25:00,38.56,38.58,38.52,38.52,118082.0,35.8876,35.9062,35.8503,35.8503,118082.0
2022-11-30 15:30:00,38.52,38.55,38.5,38.54,199714.0,35.8503,35.8783,35.8317,35.8689,199714.0
2022-11-30 15:35:00,38.54,38.56,38.51,38.55,192683.0,35.8689,35.8876,35.841,35.8783,192683.0
2022-11-30 15:40:00,38.55,38.58,38.48,38.53,358363.0,35.8783,35.9062,35.8131,35.8596,358363.0
2022-11-30 15:45:00,38.53,38.58,38.51,38.54,298952.0,35.8596,35.9062,35.841,35.8689,298952.0
2022-11-30 15:50:00,38.55,38.67,38.53,38.66,628138.0,35.8783,35.9899,35.8596,35.9806,628138.0
2022-11-30 15:55:00,38.65,38.7,38.62,38.66,917045.0,35.9713,36.0179,35.9434,35.9806,917045.0
2022-12-01 09:30:00,38.76,38.77,38.58,38.71,128364.0,36.0737,36.083,35.9062,36.0272,128364.0
2022-12-01 09:35:00,38.71,38.77,38.68,38.71,98703.0,36.0272,36.083,35.9992,36.0272,98703.0
2022-12-01 09:40:00,38.71,38.83,38.7,38.77,84499.0,36.0272,36.1388,36.0179,36.083,84499.0
2022-12-01 09:45:00,38.77,38.82,38.76,38.79,60334.0,36.083,36.1295,36.0737,36.1016,60334.0
2022-12-01 09:50:00,38.79,38.83,38.75,38.77,109923.0,36.1016,36.1388,36.0644,36.083,109923.0
2022-12-01 09:55:00,38.77,38.8,38.75,38.8,35978.0,36.083,36.1109,36.0644,36.1109,35978.0
2022-12-01 10:00:00,38.8,38.85,38.64,38.67,86328.0,36.1109,36.1575,35.962,35.9899,86328.0
2022-12-01 10:05:00,38.67,38.73,38.65,38.73,53426.0,35.9899,36.0458,35.9713,36.0458,53426.0
2022-12-01 10:10:00,38.73,38.78,38.72,38.77,80829.0,36.0458,36.0923,36.0365,36.083,80829.0
2022-12-01 10:15:00,38.77,38.79,38.65,38.67,48614.0,36.083,36.1016,35.9713,35.9899,48614.0
2022-12-01 10:20:00,38.67,38.69,38.64,38.66,41925.0,35.9899,36.0086,35.962,35.9806,41925.0
2022-12-01 10:25:00,38.66,38.73,38.64,38.73,42801.0,35.9806,36.0458,35.962,36.0458,42801.0
2022-12-01 10:30:00,38.72,38.78,38.71,38.77,102822.0,36.0365,36.0923,36.0272,36.083,102822.0
2022-12-01 10:35:00,38.77,38.8,38.61,38.64,71382.0,36.083,36.1109,35.9341,35.962,71382.0
2022-12-01 10:40:00,38.64,38.65,38.6,38.64,34107.0,35.962,35.9713,35.9248,35.962,34107.0
2022-12-01 10:45:00,38.64,38.66,38.6,38.65,33174.0,35.962,35.9806,35.9248,35.9713,33174.0
2022-12-01 10:50:00,38.64,38.7,38.63,38.67,43310.0,35.962,36.0179,35.9527,35.9899,43310.0
2022-12-01 10:55:00,38.68,38.69,38.63,38.67,30402.0,35.9992,36.0086,35.9527,35.9899,30402.0
2022-12-01 11:00:00,38.68,38.69,38.64,38.65,26675.0,35.9992,36.0086,35.962,35.9713,26675.0
2022-12-01 11:05:00,38.64,38.65,38.58,38.6,31332.0,35.962,35.9713,35.9062,35.9248,31332.0
2022-12-01 11:10:00,38.6,38.61,38.56,38.61,36363.0,35.9248,35.9341,35.8876,35.9341,36363.0
2022-12-01 11:15:00,38.62,38.63,38.56,38.63,44922.0,35.9434,35.9527,35.8876,35.9527,44922.0
2022-12-01 11:20:00,38.62,38.68,38.6,38.65,35051.0,35.9434,35.9992,35.9248,35.9713,35051.0
2022-12-01 11:25:00,38.66,38.67,38.63,38.63,26866.0,35.9806,35.9899,35.9527,35.9527,26866.0
2022-12-01 11:30:00,38.63,38.68,38.62,38.64,27423.0,35.9527,35.9992,35.9434,35.962,27423.0
2022-12-01 11:35:00,38.65,38.68,38.61,38.63,25946.0,35.9713,35.9992,35.9341,35.9527,25946.0
2022-12-01 11:40:00,38.63,38.7,38.6,38.7,22296.0,35.9527,36.0179,35.9248,36.0179,22296.0
2022-12-01 11:45:00,38.7,38.74,38.7,38.71,27729.0,36.0179,36.0551,36.0179,36.0272,27729.0
2022-12-01 11:50:00,38.71,38.75,38.7,38.72,28530.0,36.0272,36.0644,36.0179,36.0365,28530.0
2022-12-01 11:55:00,38.73,38.74,38.69,38.7,24228.0,36.0458,36.0551,36.0086,36.0179,24228.0
2022-12-01 12:00:00,38.71,38.72,38.67,38.69,34447.0,36.0272,36.0365,35.9899,36.0086,34447.0
2022-12-01 12:05:00,38.69,38.7,38.66,38.69,26022.0,36.0086,36.0179,35.9806,36.0086,26022.0
2022-12-01 12:10:00,38.69,38.73,38.67,38.7,51972.0,36.0086,36.0458,35.9899,36.0179,51972.0
2022-12-01 12:15:00,38.7,38.7,38.63,38.64,57340.0,36.0179,36.0179,35.9527,35.962,57340.0
2022-12-01 12:20:00,38.64,38.69,38.62,38.68,23901.0,35.962,36.0086,35.9434,35.9992,23901.0
2022-12-01 12:25:00,38.68,38.7,38.67,38.69,21729.0,35.9992,36.0179,35.9899,36.0086,21729.0
2022-12-01 12:30:00,38.69,38.74,38.68,38.73,40448.0,36.0086,36.0551,35.9992,36.0458,40448.0
2022-12-01 12:35:00,38.73,38.75,38.7,38.73,21851.0,36.0458,36.0644,36.0179,36.0458,21851.0
2022-12-01 12:40:00,38.73,38.77,38.72,38.75,42540.0,36.0458,36.083,36.0365,36.0644,42540.0
2022-12-01 12:45:00,38.74,38.75,38.71,38.72,21017.0,36.0551,36.0644,36.0272,36.0365,21017.0
2022-12-01 12:50:00,38.72,38.74,38.7,38.7,22889.0,36.0365,36.0551,36.0179,36.0179,22889.0
2022-12-01 12:55:00,38.71,38.72,38.7,38.72,22848.0,36.0272,36.0365,36.0179,36.0365,22848.0
2022-12-01 13:00:00,38.72,38.75,38.71,38.73,26548.0,36.0365,36.0644,36.0272,36.0458,26548.0
2022-12-01 13:05:00,38.73,38.77,38.72,38.74,34477.0,36.0458,36.083,36.0365,36.0551,34477.0
2022-12-01 13:10:00,38.73,38.77,38.73,38.76,38825.0,36.0458,36.083,36.0458,36.0737,38825.0
2022-12-01 13:15:00,38.76,38.77,38.68,38.68,31123.0,36.0737,36.083,35.9992,35.9992,31123.0
2022-12-01 13:20:00,38.67,38.72,38.65,38.72,27922.0,35.9899,36.0365,35.9713,36.0365,27922.0
2022-12-01 13:25:00,38.71,38.72,38.69,38.72,26162.0,36.0272,36.0365,36.0086,36.0365,26162.0
2022-12-01 13:30:00,38.72,38.72,38.63,38.63,31925.0,36.0365,36.0365,35.9527,35.9527,31925.0
2022-12-01 13:35:00,38.63,38.65,38.59,38.62,47029.0,35.9527,35.9713,35.9155,35.9434,47029.0
2022-12-01 13:40:00,38.62,38.66,38.61,38.65,23145.0,35.9434,35.9806,35.9341,35.9713,23145.0
2022-12-01 13:45:00,38.65,38.69,38.64,38.69,31971.0,35.9713,36.0086,35.962,36.0086,31971.0
2022-12-01 13:50:00,38.68,38.69,38.66,38.69,27197.0,35.9992,36.0086,35.9806,36.0086,27197.0
2022-12-01 13:55:00,38.69,38.73,38.67,38.71,39301.0,36.0086,36.0458,35.9899,36.0272,39301.0
2022-12-01 14:00:00,38.71,38.73,38.67,38.67,41102.0,36.0272,36.0458,35.9899,35.9899,41102.0
2022-12-01 14:05:00,38.68,38.69,38.67,38.68,36776.0,35.9992,36.0086,35.9899,35.9992,36776.0
2022-12-01 14:10:00,38.68,38.72,38.66,38.72,32028.0,35.9992,36.0365,35.9806,36.0365,32028.0
2022-12-01 14:15:00,38.71,38.76,38.69,38.75,40445.0,36.0272,36.0737,36.0086,36.0644,40445.0
2022-12-01 14:20:00,38.75,38.77,38.73,38.76,48036.0,36.0644,36.083,36.0458,36.0737,48036.0
2022-12-01 14:25:00,38.76,38.78,38.75,38.77,29363.0,36.0737,36.0923,36.0644,36.083,29363.0
2022-12-01 14:30:00,38.77,38.8,38.76,38.79,39464.0,36.083,36.1109,36.0737,36.1016,39464.0
2022-12-01 14:35:00,38.79,38.79,38.76,38.77,61591.0,36.1016,36.1016,36.0737,36.083,61591.0
2022-12-01 14:40:00,38.77,38.78,38.73,38.73,57457.0,36.083,36.0923,36.0458,36.0458,57457.0
2022-12-01 14:45:00,38.73,38.77,38.72,38.75,138914.0,36.0458,36.083,36.0365,36.0644,138914.0
2022-12-01 14:50:00,38.75,38.78,38.75,38.76,81819.0,36.0644,36.0923,36.0644,36.0737,81819.0
2022-12-01 14:55:00,38.76,38.77,38.75,38.76,47241.0,36.0737,36.083,36.0644,36.0737,47241.0
2022-12-01 15:00:00,38.76,38.76,38.71,38.72,38140.0,36.0737,36.0737,36.0272,36.0365,38140.0
2022-12-01 15:05:00,38.72,38.73,38.69,38.71,48649.0,36.0365,36.0458,36.0086,36.0272,48649.0
2022-12-01 15:10:00,38.71,38.73,38.67,38.68,41415.0,36.0272,36.0458,35.9899,35.9992,41415.0
2022-12-01 15:15:00,38.68,38.68,38.65,38.66,36703.0,35.9992,35.9992,35.9713,35.9806,36703.0
2022-12-01 15:20:00,38.66,38.68,38.62,38.66,66467.0,35.9806,35.9992,35.9434,35.9806,66467.0
2022-12-01 15:25:00,38.65,38.69,38.64,38.68,35021.0,35.9713,36.0086,35.962,35.9992,35021.0
2022-12-01 15:30:00,38.68,38.72,38.67,38.72,67486.0,35.9992,36.0365,35.9899,36.0365,67486.0
2022-12-01 15:35:00,38.72,38.73,38.7,38.72,38229.0,36.0365,36.0458,36.0179,36.0365,38229.0
2022-12-01 15:40:00,38.72,38.75,38.7,38.75,103962.0,36.0365,36.0644,36.0179,36.0644,103962.0
2022-12-01 15:45:00,38.75,38.75,38.7,38.73,113761.0,36.0644,36.0644,36.0179,36.0458,113761.0
2022-12-01 15:50:00,38.73,38.74,38.68,38.69,244790.0,36.0458,36.0551,35.9992,36.0086,244790.0
2022-12-01 15:55:00,38.7,38.72,38.63,38.72,516711.0,36.0179,36.0365,35.9527,36.0365,516711.0
2022-12-02 09:30:00,38.6,38.65,38.48,38.64,114330.0,35.9248,35.9713,35.8131,35.962,114330.0
2022-12-02 09:35:00,38.64,38.7,38.59,38.65,59354.0,35.962,36.0179,35.9155,35.9713,59354.0
2022-12-02 09:40:00,38.66,38.66,38.57,38.63,41485.0,35.9806,35.9806,35.8969,35.9527,41485.0
2022-12-02 09:45:00,38.62,38.66,38.58,38.62,45956.0,35.9434,35.9806,35.9062,35.9434,45956.0
2022-12-02 09:50:00,38.63,38.63,38.48,38.51,49203.0,35.9527,35.9527,35.8131,35.841,49203.0
2022-12-02 09:55:00,38.52,38.54,38.5,38.52,24597.0,35.8503,35.8689,35.8317,35.8503,24597.0
2022-12-02 10:00:00,38.51,38.57,38.5,38.51,43056.0,35.841,35.8969,35.8317,35.841,43056.0
2022-12-02 10:05:00,38.52,38.55,38.49,38.54,38426.0,35.8503,35.8783,35.8224,35.8689,38426.0
2022-12-02 10:10:00,38.54,38.57,38.5,38.57,33512.0,35.8689,35.8969,35.8317,35.8969,33512.0
2022-12-02 10:15:00,38.57,38.63,38.55,38.6,36492.0,35.8969,35.9527,35.8783,35.9248,36492.0
2022-12-02 10:20:00,38.59,38.64,38.58,38.63,48112.0,35.9155,35.962,35.9062,35.9527,48112.0
2022-12-02 10:25:00,38.63,38.64,38.56,38.59,41509.0,35.9527,35.962,35.8876,35.9155,41509.0
2022-12-02 10:30:00,38.59,38.62,38.53,38.62,39038.0,35.9155,35.9434,35.8596,35.9434,39038.0
2022-12-02 10:35:00,38.61,38.61,38.51,38.52,44698.0,35.9341,35.9341,35.841,35.8503,44698.0
2022-12-02 10:40:00,38.52,38.54,38.47,38.52,41627.0,35.8503,35.8689,35.8038,35.8503,41627.0
2022-12-02 10:45:00,38.52,38.54,38.5,38.54,45834.0,35.8503,35.8689,35.8317,35.8689,45834.0
2022-12-02 10:50:00,38.54,38.59,38.5,38.55,81147.0,35.8689,35.9155,35.8317,35.8783,81147.0
2022-12-02 10:55:00,38.55,38.58,38.5,38.51,44142.0,35.8783,35.9062,35.8317,35.841,44142.0
2022-12-02 11:00:00,38.5,38.56,38.5,38.54,31793.0,35.8317,35.8876,35.8317,35.8689,31793.0
2022-12-02 11:05:00,38.54,38.58,38.53,38.55,27318.0,35.8689,35.9062,35.8596,35.8783,27318.0
2022-12-02 11:10:00,38.55,38.56,38.5,38.54,22818.0,35.8783,35.8876,35.8317,35.8689,22818.0
2022-12-02 11:15:00,38.54,38.58,38.52,38.55,38547.0,35.8689,35.9062,35.8503,35.8783,38547.0
2022-12-02 11:20:00,38.55,38.58,38.52,38.58,15966.0,35.8783,35.9062,35.8503,35.9062,15966.0
2022-12-02 11:25:00,38.58,38.6,38.56,38.6,27034.0,35.9062,35.9248,35.8876,35.9248,27034.0
2022-12-02 11:30:00,38.6,38.63,38.58,38.62,20501.0,35.9248,35.9527,35.9062,35.9434,20501.0
2022-12-02 11:35:00,38.63,38.7,38.62,38.68,28904.0,35.9527,36.0179,35.9434,35.9992,28904.0
2022-12-02 11:40:00,38.68,38.74,38.67,38.73,24143.0,35.9992,36.0551,35.9899,36.0458,24143.0
2022-12-02 11:45:00,38.75,38.77,38.73,38.73,20034.0,36.0644,36.083,36.0458,36.0458,20034.0
2022-12-02 11:50:00,38.73,38.75,38.72,38.74,20220.0,36.0458,36.0644,36.0365,36.0551,20220.0
2022-12-02 11:55:00,38.73,38.75,38.72,38.73,27526.0,36.0458,36.0644,36.0365,36.0458,27526.0
2022-12-02 12:00:00,38.74,38.76,38.71,38.75,31267.0,36.0551,36.0737,36.0272,36.0644,31267.0
2022-12-02 12:05:00,38.74,38.78,38.73,38.76,30769.0,36.0551,36.0923,36.0458,36.0737,30769.0
2022-12-02 12:10:00,38.77,38.78,38.75,38.77,33542.0,36.083,36.0923,36.0644,36.083,33542.0
2022-12-02 12:15:00,38.77,38.81,38.74,38.76,41157.0,36.083,36.1202,36.0551,36.0737,41157.0
2022-12-02 12:20:00,38.75,38.78,38.74,38.76,25519.0,36.0644,36.0923,36.0551,36.0737,25519.0
2022-12-02 12:25:00,38.76,38.76,38.73,38.74,26612.0,36.0737,36.0737,36.0458,36.0551,26612.0
2022-12-02 12:30:00,38.74,38.75,38.72,38.73,29575.0,36.0551,36.0644,36.0365,36.0458,29575.0
2022-12-02 12:35:00,38.73,38.75,38.71,38.73,20319.0,36.0458,36.0644,36.0272,36.0458,20319.0
2022-12-02 12:40:00,38.73,38.78,38.73,38.75,41227.0,36.0458,36.0923,36.0458,36.0644,41227.0
2022-12-02 12:45:00,38.76,38.77,38.74,38.74,37469.0,36.0737,36.083,36.0551,36.0551,37469.0
2022-12-02 12:50:00,38.74,38.75,38.71,38.72,22968.0,36.0551,36.0644,36.0272,36.0365,22968.0
2022-12-02 12:55:00,38.72,38.75,38.71,38.72,20243.0,36.0365,36.0644,36.0272,36.0365,20243.0
2022-12-02 13:00:00,38.73,38.74,38.71,38.71,19592.0,36.0458,36.0551,36.0272,36.0272,19592.0
2022-12-02 13:05:00,38.72,38.73,38.69,38.72,25911.0,36.0365,36.0458,36.0086,36.0365,25911.0
2022-12-02 13:10:00,38.72,38.72,38.67,38.7,28598.0,36.0365,36.0365,35.9899,36.0179,28598.0
2022-12-02 13:15:00,38.7,38.72,38.68,38.68,33525.0,36.0179,36.0365,35.9992,35.9992,33525.0
2022-12-02 13:20:00,38.67,38.7,38.67,38.68,19689.0,35.9899,36.0179,35.9899,35.9992,19689.0
2022-12-02 13:25:00,38.68,38.71,38.67,38.71,27504.0,35.9992,36.0272,35.9899,36.0272,27504.0
2022-12-02 13:30:00,38.71,38.73,38.7,38.73,22411.0,36.0272,36.0458,36.0179,36.0458,22411.0
2022-12-02 13:35:00,38.73,38.74,38.72,38.74,32957.0,36.0458,36.0551,36.0365,36.0551,32957.0
2022-12-02 13:40:00,38.74,38.75,38.73,38.74,26423.0,36.0551,36.0644,36.0458,36.0551,26423.0
2022-12-02 13:45:00,38.73,38.77,38.73,38.77,30458.0,36.0458,36.083,36.0458,36.083,30458.0
2022-12-02 13:50:00,38.77,38.8,38.75,38.77,49872.0,36.083,36.1109,36.0644,36.083,49872.0
2022-12-02 13:55:00,38.76,38.8,38.75,38.79,32560.0,36.0737,36.1109,36.0644,36.1016,32560.0
2022-12-02 14:00:00,38.79,38.8,38.76,38.77,46009.0,36.1016,36.1109,36.0737,36.083,46009.0
2022-12-02 14:05:00,38.77,38.79,38.73,38.75,42025.0,36.083,36.1016,36.0458,36.0644,42025.0
2022-12-02 14:10:00,38.75,38.8,38.74,38.8,27638.0,36.0644,36.1109,36.0551,36.1109,27638.0
2022-12-02 14:15:00,38.8,38.84,38.78,38.83,63029.0,36.1109,36.1482,36.0923,36.1388,63029.0
2022-12-02 14:20:00,38.83,38.83,38.79,38.8,55721.0,36.1388,36.1388,36.1016,36.1109,55721.0
2022-12-02 14:25:00,38.8,38.82,38.78,38.79,24180.0,36.1109,36.1295,36.0923,36.1016,24180.0
2022-12-02 14:30:00,38.79,38.81,38.77,38.8,40251.0,36.1016,36.1202,36.083,36.1109,40251.0
2022-12-02 14:35:00,38.8,38.82,38.78,38.79,32077.0,36.1109,36.1295,36.0923,36.1016,32077.0
2022-12-02 14:40:00,38.78,38.79,38.75,38.77,45972.0,36.0923,36.1016,36.0644,36.083,45972.0
2022-12-02 14:45:00,38.76,38.8,38.75,38.8,28715.0,36.0737,36.1109,36.0644,36.1109,28715.0
2022-12-02 14:50:00,38.8,38.81,38.79,38.8,42065.0,36.1109,36.1202,36.1016,36.1109,42065.0
2022-12-02 14:55:00,38.8,38.85,38.79,38.84,77735.0,36.1109,36.1575,36.1016,36.1482,77735.0
2022-12-02 15:00:00,38.84,38.9,38.84,38.9,70007.0,36.1482,36.204,36.1482,36.204,70007.0
2022-12-02 15:05:00,38.89,38.91,38.88,38.9,48606.0,36.1947,36.2133,36.1854,36.204,48606.0
2022-12-02 15:10:00,38.91,38.91,38.86,38.9,43814.0,36.2133,36.2133,36.1668,36.204,43814.0
2022-12-02 15:15:00,38.9,38.94,38.89,38.93,50930.0,36.204,36.2412,36.1947,36.2319,50930.0
2022-12-02 15:20:00,38.93,38.93,38.86,38.88,62360.0,36.2319,36.2319,36.1668,36.1854,62360.0
2022-12-02 15:25:00,38.88,38.88,38.83,38.84,43158.0,36.1854,36.1854,36.1388,36.1482,43158.0
2022-12-02 15:30:00,38.84,38.85,38.79,38.79,74350.0,36.1482,36.1575,36.1016,36.1016,74350.0
2022-12-02 15:35:00,38.8,38.82,38.77,38.79,78821.0,36.1109,36.1295,36.083,36.1016,78821.0
2022-12-02 15:40:00,38.8,38.81,38.76,38.79,70569.0,36.1109,36.1202,36.0737,36.1016,70569.0
2022-12-02 15:45:00,38.79,38.79,38.73,38.73,126786.0,36.1016,36.1016,36.0458,36.0458,126786.0
2022-12-02 15:50:00,38.74,38.8,38.68,38.72,373375.0,36.0551,36.1109,35.9992,36.0365,373375.0
2022-12-02 15:55:00,38.71,38.75,38.7,38.74,680511.0,36.0272,36.0644,36.0179,36.0551,680511.0
2022-12-05 09:30:00,38.28,38.33,38.09,38.19,106535.0,35.627,35.6735,35.4501,35.5432,106535.0
2022-12-05 09:35:00,38.2,38.23,38.11,38.14,31360.0,35.5525,35.5804,35.4687,35.4967,31360.0
2022-12-05 09:40:00,38.13,38.13,37.92,37.95,194254.0,35.4874,35.4874,35.2919,35.3198,194254.0
2022-12-05 09:45:00,37.94,37.98,37.86,37.87,36269.0,35.3105,35.3478,35.2361,35.2454,36269.0
2022-12-05 09:50:00,37.87,37.89,37.8,37.82,34617.0,35.2454,35.264,35.1802,35.1988,34617.0
2022-12-05 09:55:00,37.82,37.84,37.8,37.83,20681.0,35.1988,35.2175,35.1802,35.2082,20681.0
2022-12-05 10:00:00,37.82,37.82,37.67,37.82,70497.0,35.1988,35.1988,35.0592,35.1988,70497.0
2022-12-05 10:05:00,37.83,37.86,37.78,37.8,26918.0,35.2082,35.2361,35.1616,35.1802,26918.0
2022-12-05 10:10:00,37.8,37.92,37.79,37.88,78219.0,35.1802,35.2919,35.1709,35.2547,78219.0
2022-12-05 10:15:00,37.89,37.93,37.88,37.91,39353.0,35.264,35.3012,35.2547,35.2826,39353.0
2022-12-05 10:20:00,37.91,37.96,37.9,37.96,35216.0,35.2826,35.3291,35.2733,35.3291,35216.0
2022-12-05 10:25:00,37.96,38.0,37.96,37.98,25207.0,35.3291,35.3664,35.3291,35.3478,25207.0
2022-12-05 10:30:00,37.99,38.0,37.96,37.98,26040.0,35.3571,35.3664,35.3291,35.3478,26040.0
2022-12-05 10:35:00,37.98,37.98,37.96,37.98,40130.0,35.3478,35.3478,35.3291,35.3478,40130.0
2022-12-05 10:40:00,37.97,38.0,37.96,37.96,41934.0,35.3385,35.3664,35.3291,35.3291,41934.0
2022-12-05 10:45:00,37.96,37.98,37.95,37.98,12699.0,35.3291,35.3478,35.3198,35.3478,12699.0
2022-12-05 10:50:00,37.97,38.0,37.96,37.99,30964.0,35.3385,35.3664,35.3291,35.3571,30964.0
2022-12-05 10:55:00,38.0,38.02,37.98,37.98,57452.0,35.3664,35.385,35.3478,35.3478,57452.0
2022-12-05 11:00:00,37.99,38.01,37.97,38.0,51571.0,35.3571,35.3757,35.3385,35.3664,51571.0
2022-12-05 11:05:00,38.0,38.0,37.98,38.0,24671.0,35.3664,35.3664,35.3478,35.3664,24671.0
2022-12-05 11:10:00,38.0,38.01,37.99,38.0,54830.0,35.3664,35.3757,35.3571,35.3664,54830.0
2022-12-05 11:15:00,38.0,38.0,37.95,37.95,37499.0,35.3664,35.3664,35.3198,35.3198,37499.0
2022-12-05 11:20:00,37.95,38.01,37.94,38.0,46353.0,35.3198,35.3757,35.3105,35.3664,46353.0
2022-12-05 11:25:00,38.0,38.01,37.97,37.99,28798.0,35.3664,35.3757,35.3385,35.3571,28798.0
2022-12-05 11:30:00,37.98,37.99,37.9,37.9,12773.0,35.3478,35.3571,35.2733,35.2733,12773.0
2022-12-05 11:35:00,37.89,37.92,37.85,37.92,22858.0,35.264,35.2919,35.2268,35.2919,22858.0
2022-12-05 11:40:00,37.91,37.93,37.89,37.9,17736.0,35.2826,35.3012,35.264,35.2733,17736.0
2022-12-05 11:45:00,37.9,37.91,37.85,37.86,18499.0,35.2733,35.2826,35.2268,35.2361,18499.0
2022-12-05 11:50:00,37.86,37.91,37.85,37.88,20227.0,35.2361,35.2826,35.2268,35.2547,20227.0
2022-12-05 11:55:00,37.87,37.88,37.82,37.84,11928.0,35.2454,35.2547,35.1988,35.2175,11928.0
2022-12-05 12:00:00,37.83,37.83,37.8,37.82,19988.0,35.2082,35.2082,35.1802,35.1988,19988.0
2022-12-05 12:05:00,37.82,37.85,37.81,37.84,18255.0,35.1988,35.2268,35.1895,35.2175,18255.0
2022-12-05 12:10:00,37.84,37.85,37.79,37.82,26961.0,35.2175,35.2268,35.1709,35.1988,26961.0
2022-12-05 12:15:00,37.82,37.86,37.81,37.84,25668.0,35.1988,35.2361,35.1895,35.2175,25668.0
2022-12-05 12:20:00,37.84,37.88,37.84,37.87,16516.0,35.2175,35.2547,35.2175,35.2454,16516.0
2022-12-05 12:25:00,37.87,37.93,37.86,37.91,52039.0,35.2454,35.3012,35.2361,35.2826,52039.0
2022-12-05 12:30:00,37.91,37.92,37.88,37.9,17582.0,35.2826,35.2919,35.2547,35.2733,17582.0
2022-12-05 12:35:00,37.9,37.92,37.88,37.91,13794.0,35.2733,35.2919,35.2547,35.2826,13794.0
2022-12-05 12:40:00,37.91,37.91,37.88,37.9,12195.0,35.2826,35.2826,35.2547,35.2733,12195.0
2022-12-05 12:45:00,37.9,37.94,37.89,37.94,18873.0,35.2733,35.3105,35.264,35.3105,18873.0
2022-12-05 12:50:00,37.93,37.95,37.9,37.92,26644.0,35.3012,35.3198,35.2733,35.2919,26644.0
2022-12-05 12:55:00,37.93,37.95,37.91,37.94,24479.0,35.3012,35.3198,35.2826,35.3105,24479.0
2022-12-05 13:00:00,37.94,37.95,37.91,37.95,16525.0,35.3105,35.3198,35.2826,35.3198,16525.0
2022-12-05 13:05:00,37.95,37.98,37.94,37.97,21012.0,35.3198,35.3478,35.3105,35.3385,21012.0
2022-12-05 13:10:00,37.97,38.01,37.96,37.99,48385.0,35.3385,35.3757,35.3291,35.3571,48385.0
2022-12-05 13:15:00,37.98,38.01,37.98,38.0,50383.0,35.3478,35.3757,35.3478,35.3664,50383.0
2022-12-05 13:20:00,37.99,38.0,37.97,37.98,20498.0,35.3571,35.3664,35.3385,35.3478,20498.0
2022-12-05 13:25:00,37.98,37.98,37.94,37.95,19763.0,35.3478,35.3478,35.3105,35.3198,19763.0
2022-12-05 13:30:00,37.96,37.96,37.95,37.96,7025.0,35.3291,35.3291,35.3198,35.3291,7025.0
2022-12-05 13:35:00,37.95,37.99,37.95,37.98,19766.0,35.3198,35.3571,35.3198,35.3478,19766.0
2022-12-05 13:40:00,37.98,37.99,37.93,37.95,26138.0,35.3478,35.3571,35.3012,35.3198,26138.0
2022-12-05 13:45:00,37.96,37.97,37.94,37.97,15781.0,35.3291,35.3385,35.3105,35.3385,15781.0
2022-12-05 13:50:00,37.98,37.99,37.95,37.98,24131.0,35.3478,35.3571,35.3198,35.3478,24131.0
2022-12-05 13:55:00,37.97,37.98,37.94,37.95,17975.0,35.3385,35.3478,35.3105,35.3198,17975.0
2022-12-05 14:00:00,37.95,37.96,37.92,37.93,41429.0,35.3198,35.3291,35.2919,35.3012,41429.0
2022-12-05 14:05:00,37.93,37.95,37.9,37.94,19707.0,35.3012,35.3198,35.2733,35.3105,19707.0
2022-12-05 14:10:00,37.94,37.96,37.93,37.95,20568.0,35.3105,35.3291,35.3012,35.3198,20568.0
2022-12-05 14:15:00,37.95,37.97,37.92,37.93,16630.0,35.3198,35.3385,35.2919,35.3012,16630.0
2022-12-05 14:20:00,37.93,37.94,37.89,37.9,22213.0,35.3012,35.3105,35.264,35.2733,22213.0
2022-12-05 14:25:00,37.9,37.96,37.89,37.94,39586.0,35.2733,35.3291,35.264,35.3105,39586.0
2022-12-05 14:30:00,37.94,37.97,37.93,37.96,20219.0,35.3105,35.3385,35.3012,35.3291,20219.0
2022-12-05 14:35:00,37.97,38.0,37.96,38.0,23882.0,35.3385,35.3664,35.3291,35.3664,23882.0
2022-12-05 14:40:00,38.0,38.0,37.96,37.98,33336.0,35.3664,35.3664,35.3291,35.3478,33336.0
2022-12-05 14:45:00,37.97,38.0,37.95,38.0,28590.0,35.3385,35.3664,35.3198,35.3664,28590.0
2022-12-05 14:50:00,38.0,38.0,37.97,38.0,26798.0,35.3664,35.3664,35.3385,35.3664,26798.0
2022-12-05 14:55:00,37.99,38.0,37.97,37.98,25320.0,35.3571,35.3664,35.3385,35.3478,25320.0
2022-12-05 15:00:00,37.98,37.99,37.96,37.97,19903.0,35.3478,35.3571,35.3291,35.3385,19903.0
2022-12-05 15:05:00,37.97,38.0,37.96,38.0,31381.0,35.3385,35.3664,35.3291,35.3664,31381.0
2022-12-05 15:10:00,38.0,38.01,37.98,38.0,75913.0,35.3664,35.3757,35.3478,35.3664,75913.0
2022-12-05 15:15:00,38.0,38.0,37.96,37.98,34618.0,35.3664,35.3664,35.3291,35.3478,34618.0
2022-12-05 15:20:00,37.97,37.97,37.93,37.95,41855.0,35.3385,35.3385,35.3012,35.3198,41855.0
2022-12-05 15:25:00,37.96,37.98,37.93,37.94,47981.0,35.3291,35.3478,35.3012,35.3105,47981.0
2022-12-05 15:30:00,37.95,37.99,37.93,37.98,45978.0,35.3198,35.3571,35.3012,35.3478,45978.0
2022-12-05 15:35:00,37.98,38.0,37.96,37.98,97369.0,35.3478,35.3664,35.3291,35.3478,97369.0
2022-12-05 15:40:00,37.97,37.99,37.95,37.95,44436.0,35.3385,35.3571,35.3198,35.3198,44436.0
2022-12-05 15:45:00,37.95,37.96,37.9,37.94,137752.0,35.3198,35.3291,35.2733,35.3105,137752.0
2022-12-05 15:50:00,37.93,37.99,37.88,37.95,225402.0,35.3012,35.3571,35.2547,35.3198,225402.0
2022-12-05 15:55:00,37.95,37.99,37.93,37.96,368710.0,35.3198,35.3571,35.3012,35.3291,368710.0
2022-12-06 09:30:00,37.98,38.24,37.9,38.05,97397.0,35.3478,35.5897,35.2733,35.4129,97397.0
2022-12-06 09:35:00,38.05,38.08,37.99,38.07,51812.0,35.4129,35.4408,35.3571,35.4315,51812.0
2022-12-06 09:40:00,38.08,38.14,38.02,38.05,97960.0,35.4408,35.4967,35.385,35.4129,97960.0
2022-12-06 09:45:00,38.05,38.07,37.95,38.03,65894.0,35.4129,35.4315,35.3198,35.3943,65894.0
2022-12-06 09:50:00,38.03,38.06,37.99,38.01,55950.0,35.3943,35.4222,35.3571,35.3757,55950.0
2022-12-06 09:55:00,38.01,38.04,37.96,38.02,50934.0,35.3757,35.4036,35.3291,35.385,50934.0
2022-12-06 10:00:00,38.02,38.04,37.97,38.02,37044.0,35.385,35.4036,35.3385,35.385,37044.0
2022-12-06 10:05:00,38.02,38.06,38.01,38.05,54229.0,35.385,35.4222,35.3757,35.4129,54229.0
2022-12-06 10:10:00,38.05,38.06,37.97,38.0,63617.0,35.4129,35.4222,35.3385,35.3664,63617.0
2022-12-06 10:15:00,38.0,38.01,37.92,37.95,56291.0,35.3664,35.3757,35.2919,35.3198,56291.0
2022-12-06 10:20:00,37.94,37.96,37.91,37.94,29408.0,35.3105,35.3291,35.2826,35.3105,29408.0
2022-12-06 10:25:00,37.94,38.0,37.83,37.85,67932.0,35.3105,35.3664,35.2082,35.2268,67932.0
2022-12-06 10:30:00,37.86,37.93,37.85,37.93,23631.0,35.2361,35.3012,35.2268,35.3012,23631.0
2022-12-06 10:35:00,37.93,37.96,37.9,37.94,48776.0,35.3012,35.3291,35.2733,35.3105,48776.0
2022-12-06 10:40:00,37.94,37.94,37.9,37.93,24706.0,35.3105,35.3105,35.2733,35.3012,24706.0
2022-12-06 10:45:00,37.92,37.93,37.89,37.9,27254.0,35.2919,35.3012,35.264,35.2733,27254.0
2022-12-06 10:50:00,37.89,37.9,37.86,37.88,25805.0,35.264,35.2733,35.2361,35.2547,25805.0
2022-12-06 10:55:00,37.89,37.89,37.86,37.87,18353.0,35.264,35.264,35.2361,35.2454,18353.0
2022-12-06 11:00:00,37.88,37.91,37.87,37.89,18626.0,35.2547,35.2826,35.2454,35.264,18626.0
2022-12-06 11:05:00,37.88,37.91,37.83,37.84,20778.0,35.2547,35.2826,35.2082,35.2175,20778.0
2022-12-06 11:10:00,37.84,37.88,37.82,37.84,32704.0,35.2175,35.2547,35.1988,35.2175,32704.0
2022-12-06 11:15:00,37.83,37.84,37.79,37.84,12470.0,35.2082,35.2175,35.1709,35.2175,12470.0
2022-12-06 11:20:00,37.84,37.84,37.81,37.82,12084.0,35.2175,35.2175,35.1895,35.1988,12084.0
2022-12-06 11:25:00,37.81,37.87,37.8,37.86,102767.0,35.1895,35.2454,35.1802,35.2361,102767.0
2022-12-06 11:30:00,37.87,37.88,37.84,37.86,27022.0,35.2454,35.2547,35.2175,35.2361,27022.0
2022-12-06 11:35:00,37.86,37.91,37.86,37.89,60488.0,35.2361,35.2826,35.2361,35.264,60488.0
2022-12-06 11:40:00,37.89,37.89,37.84,37.86,16991.0,35.264,35.264,35.2175,35.2361,16991.0
2022-12-06 11:45:00,37.86,37.87,37.83,37.84,14950.0,35.2361,35.2454,35.2082,35.2175,14950.0
2022-12-06 11:50:00,37.84,37.84,37.77,37.77,16616.0,35.2175,35.2175,35.1523,35.1523,16616.0
2022-12-06 11:55:00,37.78,37.84,37.77,37.8,23061.0,35.1616,35.2175,35.1523,35.1802,23061.0
2022-12-06 12:00:00,37.81,37.87,37.8,37.84,33264.0,35.1895,35.2454,35.1802,35.2175,33264.0
2022-12-06 12:05:00,37.84,37.88,37.8,37.83,101462.0,35.2175,35.2547,35.1802,35.2082,101462.0
2022-12-06 12:10:00,37.83,37.84,37.8,37.82,18221.0,35.2082,35.2175,35.1802,35.1988,18221.0
2022-12-06 12:15:00,37.83,37.83,37.72,37.74,36491.0,35.2082,35.2082,35.1058,35.1244,36491.0
2022-12-06 12:20:00,37.75,37.77,37.74,37.75,46184.0,35.1337,35.1523,35.1244,35.1337,46184.0
2022-12-06 12:25:00,37.75,37.78,37.72,37.73,71292.0,35.1337,35.1616,35.1058,35.1151,71292.0
2022-12-06 12:30:00,37.73,37.77,37.73,37.77,26052.0,35.1151,35.1523,35.1151,35.1523,26052.0
2022-12-06 12:35:00,37.77,37.83,37.75,37.8,41615.0,35.1523,35.2082,35.1337,35.1802,41615.0
2022-12-06 12:40:00,37.8,37.82,37.78,37.82,27897.0,35.1802,35.1988,35.1616,35.1988,27897.0
2022-12-06 12:45:00,37.82,37.82,37.78,37.81,29517.0,35.1988,35.1988,35.1616,35.1895,29517.0
2022-12-06 12:50:00,37.8,37.82,37.79,37.8,20586.0,35.1802,35.1988,35.1709,35.1802,20586.0
2022-12-06 12:55:00,37.8,37.81,37.77,37.79,29397.0,35.1802,35.1895,35.1523,35.1709,29397.0
2022-12-06 13:00:00,37.79,37.8,37.76,37.77,30447.0,35.1709,35.1802,35.143,35.1523,30447.0
2022-12-06 13:05:00,37.77,37.78,37.74,37.74,21629.0,35.1523,35.1616,35.1244,35.1244,21629.0
2022-12-06 13:10:00,37.75,37.77,37.72,37.77,30659.0,35.1337,35.1523,35.1058,35.1523,30659.0
2022-12-06 13:15:00,37.77,37.81,37.76,37.77,24542.0,35.1523,35.1895,35.143,35.1523,24542.0
2022-12-06 13:20:00,37.77,37.79,37.72,37.73,20927.0,35.1523,35.1709,35.1058,35.1151,20927.0
2022-12-06 13:25:00,37.73,37.74,37.71,37.73,19316.0,35.1151,35.1244,35.0965,35.1151,19316.0
2022-12-06 13:30:00,37.73,37.75,37.7,37.72,24593.0,35.1151,35.1337,35.0872,35.1058,24593.0
2022-12-06 13:35:00,37.73,37.75,37.72,37.73,21639.0,35.1151,35.1337,35.1058,35.1151,21639.0
2022-12-06 13:40:00,37.73,37.75,37.71,37.72,19958.0,35.1151,35.1337,35.0965,35.1058,19958.0
2022-12-06 13:45:00,37.72,37.74,37.7,37.73,17501.0,35.1058,35.1244,35.0872,35.1151,17501.0
2022-12-06 13:50:00,37.73,37.73,37.67,37.68,19760.0,35.1151,35.1151,35.0592,35.0686,19760.0
2022-12-06 13:55:00,37.68,37.68,37.64,37.68,28238.0,35.0686,35.0686,35.0313,35.0686,28238.0
2022-12-06 14:00:00,37.68,37.68,37.63,37.65,18508.0,35.0686,35.0686,35.022,35.0406,18508.0
2022-12-06 14:05:00,37.65,37.66,37.62,37.63,23781.0,35.0406,35.0499,35.0127,35.022,23781.0
2022-12-06 14:10:00,37.63,37.64,37.6,37.61,20789.0,35.022,35.0313,34.9941,35.0034,20789.0
2022-12-06 14:15:00,37.62,37.65,37.6,37.64,20651.0,35.0127,35.0406,34.9941,35.0313,20651.0
2022-12-06 14:20:00,37.64,37.65,37.62,37.65,34470.0,35.0313,35.0406,35.0127,35.0406,34470.0
2022-12-06 14:25:00,37.65,37.65,37.61,37.62,21666.0,35.0406,35.0406,35.0034,35.0127,21666.0
2022-12-06 14:30:00,37.62,37.64,37.61,37.64,21656.0,35.0127,35.0313,35.0034,35.0313,21656.0
2022-12-06 14:35:00,37.63,37.65,37.63,37.65,25253.0,35.022,35.0406,35.022,35.0406,25253.0
2022-12-06 14:40:00,37.65,37.71,37.63,37.7,35010.0,35.0406,35.0965,35.022,35.0872,35010.0
2022-12-06 14:45:00,37.7,37.72,37.69,37.72,22762.0,35.0872,35.1058,35.0779,35.1058,22762.0
2022-12-06 14:50:00,37.72,37.76,37.7,37.76,38163.0,35.1058,35.143,35.0872,35.143,38163.0
2022-12-06 14:55:00,37.75,37.76,37.74,37.76,18615.0,35.1337,35.143,35.1244,35.143,18615.0
2022-12-06 15:00:00,37.76,37.78,37.74,37.74,33056.0,35.143,35.1616,35.1244,35.1244,33056.0
2022-12-06 15:05:00,37.75,37.76,37.73,37.75,22181.0,35.1337,35.143,35.1151,35.1337,22181.0
2022-12-06 15:10:00,37.74,37.74,37.71,37.73,27948.0,35.1244,35.1244,35.0965,35.1151,27948.0
2022-12-06 15:15:00,37.73,37.74,37.7,37.72,37178.0,35.1151,35.1244,35.0872,35.1058,37178.0
2022-12-06 15:20:00,37.72,37.76,37.71,37.76,34705.0,35.1058,35.143,35.0965,35.143,34705.0
2022-12-06 15:25:00,37.76,37.76,37.72,37.75,35295.0,35.143,35.143,35.1058,35.1337,35295.0
2022-12-06 15:30:00,37.75,37.8,37.74,37.8,37781.0,35.1337,35.1802,35.1244,35.1802,37781.0
2022-12-06 15:35:00,37.8,37.84,37.79,37.83,50901.0,35.1802,35.2175,35.1709,35.2082,50901.0
2022-12-06 15:40:00,37.83,37.83,37.78,37.78,101590.0,35.2082,35.2082,35.1616,35.1616,101590.0
2022-12-06 15:45:00,37.77,37.82,37.77,37.82,115793.0,35.1523,35.1988,35.1523,35.1988,115793.0
2022-12-06 15:50:00,37.82,37.82,37.65,37.7,434034.0,35.1988,35.1988,35.0406,35.0872,434034.0
2022-12-06 15:55:00,37.7,37.73,37.66,37.68,555417.0,35.0872,35.1151,35.0499,35.0686,555417.0
2022-12-07 09:30:00,38.02,38.02,37.71,37.71,141756.0,35.385,35.385,35.0965,35.0965,141756.0
2022-12-07 09:35:00,37.71,37.9,37.71,37.9,54468.0,35.0965,35.2733,35.0965,35.2733,54468.0
2022-12-07 09:40:00,37.88,37.9,37.83,37.87,47618.0,35.2547,35.2733,35.2082,35.2454,47618.0
2022-12-07 09:45:00,37.87,37.91,37.8,37.82,63976.0,35.2454,35.2826,35.1802,35.1988,63976.0
2022-12-07 09:50:00,37.82,37.84,37.7,37.74,42079.0,35.1988,35.2175,35.0872,35.1244,42079.0
2022-12-07 09:55:00,37.76,37.83,37.74,37.82,37697.0,35.143,35.2082,35.1244,35.1988,37697.0
2022-12-07 10:00:00,37.82,37.88,37.76,37.88,47502.0,35.1988,35.2547,35.143,35.2547,47502.0
2022-12-07 10:05:00,37.89,37.9,37.83,37.84,43908.0,35.264,35.2733,35.2082,35.2175,43908.0
2022-12-07 10:10:00,37.85,37.86,37.77,37.83,71293.0,35.2268,35.2361,35.1523,35.2082,71293.0
2022-12-07 10:15:00,37.84,37.88,37.81,37.86,33144.0,35.2175,35.2547,35.1895,35.2361,33144.0
2022-12-07 10:20:00,37.86,37.88,37.84,37.88,47422.0,35.2361,35.2547,35.2175,35.2547,47422.0
2022-12-07 10:25:00,37.88,37.9,37.82,37.88,73101.0,35.2547,35.2733,35.1988,35.2547,73101.0
2022-12-07 10:30:00,37.88,37.9,37.83,37.84,40963.0,35.2547,35.2733,35.2082,35.2175,40963.0
2022-12-07 10:35:00,37.84,37.86,37.77,37.77,29004.0,35.2175,35.2361,35.1523,35.1523,29004.0
2022-12-07 10:40:00,37.77,37.8,37.75,37.79,54439.0,35.1523,35.1802,35.1337,35.1709,54439.0
2022-12-07 10:45:00,37.8,37.85,37.79,37.83,33632.0,35.1802,35.2268,35.1709,35.2082,33632.0
2022-12-07 10:50:00,37.83,37.86,37.8,37.82,51384.0,35.2082,35.2361,35.1802,35.1988,51384.0
2022-12-07 10:55:00,37.82,37.85,37.81,37.82,30203.0,35.1988,35.2268,35.1895,35.1988,30203.0
2022-12-07 11:00:00,37.82,37.83,37.77,37.8,40011.0,35.1988,35.2082,35.1523,35.1802,40011.0
2022-12-07 11:05:00,37.79,37.81,37.75,37.76,21731.0,35.1709,35.1895,35.1337,35.143,21731.0
2022-12-07 11:10:00,37.77,37.77,37.74,37.76,22580.0,35.1523,35.1523,35.1244,35.143,22580.0
2022-12-07 11:15:00,37.77,37.78,37.74,37.75,30006.0,35.1523,35.1616,35.1244,35.1337,30006.0
2022-12-07 11:20:00,37.76,37.77,37.7,37.7,34739.0,35.143,35.1523,35.0872,35.0872,34739.0
2022-12-07 11:25:00,37.7,37.72,37.67,37.68,26264.0,35.0872,35.1058,35.0592,35.0686,26264.0
2022-12-07 11:30:00,37.68,37.73,37.67,37.69,52699.0,35.0686,35.1151,35.0592,35.0779,52699.0
2022-12-07 11:35:00,37.7,37.75,37.7,37.7,44387.0,35.0872,35.1337,35.0872,35.0872,44387.0
2022-12-07 11:40:00,37.7,37.74,37.69,37.73,49089.0,35.0872,35.1244,35.0779,35.1151,49089.0
2022-12-07 11:45:00,37.73,37.74,37.7,37.7,56948.0,35.1151,35.1244,35.0872,35.0872,56948.0
2022-12-07 11:50:00,37.7,37.71,37.66,37.68,23820.0,35.0872,35.0965,35.0499,35.0686,23820.0
2022-12-07 11:55:00,37.68,37.74,37.67,37.74,17998.0,35.0686,35.1244,35.0592,35.1244,17998.0
2022-12-07 12:00:00,37.74,37.76,37.72,37.73,20591.0,35.1244,35.143,35.1058,35.1151,20591.0
2022-12-07 12:05:00,37.73,37.76,37.72,37.76,27650.0,35.1151,35.143,35.1058,35.143,27650.0
2022-12-07 12:10:00,37.76,37.78,37.73,37.75,20850.0,35.143,35.1616,35.1151,35.1337,20850.0
2022-12-07 12:15:00,37.75,37.81,37.75,37.79,19368.0,35.1337,35.1895,35.1337,35.1709,19368.0
2022-12-07 12:20:00,37.79,37.81,37.77,37.78,24691.0,35.1709,35.1895,35.1523,35.1616,24691.0
2022-12-07 12:25:00,37.79,37.81,37.78,37.8,21789.0,35.1709,35.1895,35.1616,35.1802,21789.0
2022-12-07 12:30:00,37.8,37.81,37.77,37.78,19459.0,35.1802,35.1895,35.1523,35.1616,19459.0
2022-12-07 12:35:00,37.77,37.8,37.77,37.79,18326.0,35.1523,35.1802,35.1523,35.1709,18326.0
2022-12-07 12:40:00,37.79,37.83,37.78,37.82,28354.0,35.1709,35.2082,35.1616,35.1988,28354.0
2022-12-07 12:45:00,37.82,37.84,37.81,37.83,37104.0,35.1988,35.2175,35.1895,35.2082,37104.0
2022-12-07 12:50:00,37.83,37.84,37.81,37.83,24783.0,35.2082,35.2175,35.1895,35.2082,24783.0
2022-12-07 12:55:00,37.83,37.86,37.82,37.84,25162.0,35.2082,35.2361,35.1988,35.2175,25162.0
2022-12-07 13:00:00,37.85,37.85,37.82,37.82,20658.0,35.2268,35.2268,35.1988,35.1988,20658.0
2022-12-07 13:05:00,37.82,37.85,37.81,37.84,25285.0,35.1988,35.2268,35.1895,35.2175,25285.0
2022-12-07 13:10:00,37.84,37.87,37.83,37.86,13540.0,35.2175,35.2454,35.2082,35.2361,13540.0
2022-12-07 13:15:00,37.86,37.96,37.85,37.94,84104.0,35.2361,35.3291,35.2268,35.3105,84104.0
2022-12-07 13:20:00,37.93,37.96,37.9,37.94,58351.0,35.3012,35.3291,35.2733,35.3105,58351.0
2022-12-07 13:25:00,37.94,37.96,37.92,37.95,18448.0,35.3105,35.3291,35.2919,35.3198,18448.0
2022-12-07 13:30:00,37.95,37.96,37.93,37.95,28457.0,35.3198,35.3291,35.3012,35.3198,28457.0
2022-12-07 13:35:00,37.95,37.96,37.88,37.9,31022.0,35.3198,35.3291,35.2547,35.2733,31022.0
2022-12-07 13:40:00,37.9,37.93,37.89,37.9,21008.0,35.2733,35.3012,35.264,35.2733,21008.0
2022-12-07 13:45:00,37.9,37.92,37.89,37.91,17457.0,35.2733,35.2919,35.264,35.2826,17457.0
2022-12-07 13:50:00,37.91,37.91,37.87,37.89,31807.0,35.2826,35.2826,35.2454,35.264,31807.0
2022-12-07 13:55:00,37.89,37.89,37.83,37.83,26586.0,35.264,35.264,35.2082,35.2082,26586.0
2022-12-07 14:00:00,37.83,37.84,37.8,37.82,27575.0,35.2082,35.2175,35.1802,35.1988,27575.0
2022-12-07 14:05:00,37.83,37.83,37.78,37.8,32964.0,35.2082,35.2082,35.1616,35.1802,32964.0
2022-12-07 14:10:00,37.79,37.83,37.78,37.8,29283.0,35.1709,35.2082,35.1616,35.1802,29283.0
2022-12-07 14:15:00,37.8,37.81,37.77,37.77,68319.0,35.1802,35.1895,35.1523,35.1523,68319.0
2022-12-07 14:20:00,37.77,37.79,37.75,37.77,46110.0,35.1523,35.1709,35.1337,35.1523,46110.0
2022-12-07 14:25:00,37.77,37.83,37.77,37.82,24922.0,35.1523,35.2082,35.1523,35.1988,24922.0
2022-12-07 14:30:00,37.83,37.88,37.81,37.87,35697.0,35.2082,35.2547,35.1895,35.2454,35697.0
2022-12-07 14:35:00,37.86,37.89,37.84,37.85,30744.0,35.2361,35.264,35.2175,35.2268,30744.0
2022-12-07 14:40:00,37.85,37.86,37.83,37.86,29513.0,35.2268,35.2361,35.2082,35.2361,29513.0
2022-12-07 14:45:00,37.86,37.87,37.83,37.86,21880.0,35.2361,35.2454,35.2082,35.2361,21880.0
2022-12-07 14:50:00,37.86,37.88,37.85,37.87,26831.0,35.2361,35.2547,35.2268,35.2454,26831.0
2022-12-07 14:55:00,37.87,37.87,37.83,37.84,27269.0,35.2454,35.2454,35.2082,35.2175,27269.0
2022-12-07 15:00:00,37.83,37.86,37.82,37.86,23218.0,35.2082,35.2361,35.1988,35.2361,23218.0
2022-12-07 15:05:00,37.85,37.86,37.76,37.77,28514.0,35.2268,35.2361,35.143,35.1523,28514.0
2022-12-07 15:10:00,37.77,37.8,37.76,37.79,27547.0,35.1523,35.1802,35.143,35.1709,27547.0
2022-12-07 15:15:00,37.78,37.81,37.77,37.81,41008.0,35.1616,35.1895,35.1523,35.1895,41008.0
2022-12-07 15:20:00,37.81,37.81,37.79,37.8,33995.0,35.1895,35.1895,35.1709,35.1802,33995.0
2022-12-07 15:25:00,37.8,37.86,37.79,37.84,40902.0,35.1802,35.2361,35.1709,35.2175,40902.0
2022-12-07 15:30:00,37.84,37.88,37.84,37.88,36918.0,35.2175,35.2547,35.2175,35.2547,36918.0
2022-12-07 15:35:00,37.88,37.9,37.86,37.89,59711.0,35.2547,35.2733,35.2361,35.264,59711.0
2022-12-07 15:40:00,37.89,37.9,37.88,37.9,43886.0,35.264,35.2733,35.2547,35.2733,43886.0
2022-12-07 15:45:00,37.89,37.93,37.88,37.91,89572.0,35.264,35.3012,35.2547,35.2826,89572.0
2022-12-07 15:50:00,37.9,37.99,37.88,37.99,232414.0,35.2733,35.3571,35.2547,35.3571,232414.0
2022-12-07 15:55:00,37.98,38.01,37.93,37.94,323616.0,35.3478,35.3757,35.3012,35.3105,323616.0
2022-12-08 09:30:00,37.94,38.0,37.8,37.98,70802.0,35.3105,35.3664,35.1802,35.3478,70802.0
2022-12-08 09:35:00,37.96,38.02,37.92,38.0,48637.0,35.3291,35.385,35.2919,35.3664,48637.0
2022-12-08 09:40:00,38.0,38.01,37.93,37.98,37877.0,35.3664,35.3757,35.3012,35.3478,37877.0
2022-12-08 09:45:00,37.97,37.99,37.93,37.96,37729.0,35.3385,35.3571,35.3012,35.3291,37729.0
2022-12-08 09:50:00,37.96,38.05,37.95,37.95,100341.0,35.3291,35.4129,35.3198,35.3198,100341.0
2022-12-08 09:55:00,37.95,38.02,37.92,38.01,65127.0,35.3198,35.385,35.2919,35.3757,65127.0
2022-12-08 10:00:00,38.02,38.04,37.96,38.0,76932.0,35.385,35.4036,35.3291,35.3664,76932.0
2022-12-08 10:05:00,38.0,38.02,37.96,38.0,27402.0,35.3664,35.385,35.3291,35.3664,27402.0
2022-12-08 10:10:00,38.0,38.01,37.97,37.98,27184.0,35.3664,35.3757,35.3385,35.3478,27184.0
2022-12-08 10:15:00,37.99,38.0,37.96,38.0,22899.0,35.3571,35.3664,35.3291,35.3664,22899.0
2022-12-08 10:20:00,38.0,38.03,37.99,38.01,54597.0,35.3664,35.3943,35.3571,35.3757,54597.0
2022-12-08 10:25:00,38.0,38.04,38.0,38.02,26997.0,35.3664,35.4036,35.3664,35.385,26997.0
2022-12-08 10:30:00,38.02,38.02,37.98,38.01,26502.0,35.385,35.385,35.3478,35.3757,26502.0
2022-12-08 10:35:00,38.01,38.04,37.99,38.01,36273.0,35.3757,35.4036,35.3571,35.3757,36273.0
2022-12-08 10:40:00,38.01,38.02,37.97,38.01,30359.0,35.3757,35.385,35.3385,35.3757,30359.0
2022-12-08 10:45:00,38.01,38.04,38.0,38.01,24379.0,35.3757,35.4036,35.3664,35.3757,24379.0
2022-12-08 10:50:00,38.01,38.04,37.98,38.04,72393.0,35.3757,35.4036,35.3478,35.4036,72393.0
2022-12-08 10:55:00,38.04,38.12,38.02,38.12,149081.0,35.4036,35.4781,35.385,35.4781,149081.0
2022-12-08 11:00:00,38.12,38.13,38.08,38.11,53639.0,35.4781,35.4874,35.4408,35.4687,53639.0
2022-12-08 11:05:00,38.11,38.11,38.05,38.08,14301.0,35.4687,35.4687,35.4129,35.4408,14301.0
2022-12-08 11:10:00,38.07,38.07,38.0,38.04,35520.0,35.4315,35.4315,35.3664,35.4036,35520.0
2022-12-08 11:15:00,38.04,38.07,37.99,38.0,33335.0,35.4036,35.4315,35.3571,35.3664,33335.0
2022-12-08 11:20:00,37.99,38.04,37.98,38.02,23930.0,35.3571,35.4036,35.3478,35.385,23930.0
2022-12-08 11:25:00,38.02,38.06,38.02,38.05,21210.0,35.385,35.4222,35.385,35.4129,21210.0
2022-12-08 11:30:00,38.06,38.11,38.05,38.11,22054.0,35.4222,35.4687,35.4129,35.4687,22054.0
2022-12-08 11:35:00,38.1,38.13,38.09,38.11,27070.0,35.4594,35.4874,35.4501,35.4687,27070.0
2022-12-08 11:40:00,38.11,38.12,38.07,38.08,19165.0,35.4687,35.4781,35.4315,35.4408,19165.0
2022-12-08 11:45:00,38.07,38.1,38.05,38.09,21781.0,35.4315,35.4594,35.4129,35.4501,21781.0
2022-12-08 11:50:00,38.09,38.14,38.08,38.12,34925.0,35.4501,35.4967,35.4408,35.4781,34925.0
2022-12-08 11:55:00,38.13,38.17,38.11,38.16,38650.0,35.4874,35.5246,35.4687,35.5153,38650.0
2022-12-08 12:00:00,38.16,38.23,38.16,38.23,34784.0,35.5153,35.5804,35.5153,35.5804,34784.0
2022-12-08 12:05:00,38.23,38.26,38.22,38.23,52753.0,35.5804,35.6084,35.5711,35.5804,52753.0
2022-12-08 12:10:00,38.23,38.25,38.21,38.22,22578.0,35.5804,35.599,35.5618,35.5711,22578.0
2022-12-08 12:15:00,38.22,38.22,38.18,38.2,19187.0,35.5711,35.5711,35.5339,35.5525,19187.0
2022-12-08 12:20:00,38.2,38.2,38.15,38.19,16680.0,35.5525,35.5525,35.506,35.5432,16680.0
2022-12-08 12:25:00,38.19,38.19,38.13,38.14,19126.0,35.5432,35.5432,35.4874,35.4967,19126.0
2022-12-08 12:30:00,38.13,38.16,38.13,38.16,8951.0,35.4874,35.5153,35.4874,35.5153,8951.0
2022-12-08 12:35:00,38.16,38.2,38.14,38.15,83127.0,35.5153,35.5525,35.4967,35.506,83127.0
2022-12-08 12:40:00,38.15,38.16,38.11,38.15,22956.0,35.506,35.5153,35.4687,35.506,22956.0
2022-12-08 12:45:00,38.16,38.17,38.11,38.14,36008.0,35.5153,35.5246,35.4687,35.4967,36008.0
2022-12-08 12:50:00,38.14,38.18,38.12,38.16,21067.0,35.4967,35.5339,35.4781,35.5153,21067.0
2022-12-08 12:55:00,38.16,38.18,38.15,38.16,61574.0,35.5153,35.5339,35.506,35.5153,61574.0
2022-12-08 13:00:00,38.16,38.21,38.15,38.2,22644.0,35.5153,35.5618,35.506,35.5525,22644.0
2022-12-08 13:05:00,38.2,38.21,38.18,38.2,20718.0,35.5525,35.5618,35.5339,35.5525,20718.0
2022-12-08 13:10:00,38.2,38.2,38.15,38.17,22156.0,35.5525,35.5525,35.506,35.5246,22156.0
2022-12-08 13:15:00,38.16,38.21,38.16,38.2,23356.0,35.5153,35.5618,35.5153,35.5525,23356.0
2022-12-08 13:20:00,38.2,38.21,38.17,38.2,20362.0,35.5525,35.5618,35.5246,35.5525,20362.0
2022-12-08 13:25:00,38.2,38.22,38.19,38.21,31542.0,35.5525,35.5711,35.5432,35.5618,31542.0
2022-12-08 13:30:00,38.22,38.27,38.22,38.25,15019.0,35.5711,35.6177,35.5711,35.599,15019.0
2022-12-08 13:35:00,38.25,38.28,38.24,38.28,24633.0,35.599,35.627,35.5897,35.627,24633.0
2022-12-08 13:40:00,38.28,38.31,38.27,38.29,21529.0,35.627,35.6549,35.6177,35.6363,21529.0
2022-12-08 13:45:00,38.29,38.29,38.24,38.27,33492.0,35.6363,35.6363,35.5897,35.6177,33492.0
2022-12-08 13:50:00,38.27,38.28,38.23,38.26,26286.0,35.6177,35.627,35.5804,35.6084,26286.0
2022-12-08 13:55:00,38.26,38.26,38.22,38.25,14113.0,35.6084,35.6084,35.5711,35.599,14113.0
2022-12-08 14:00:00,38.24,38.24,38.15,38.15,36150.0,35.5897,35.5897,35.506,35.506,36150.0
2022-12-08 14:05:00,38.15,38.16,38.1,38.13,32689.0,35.506,35.5153,35.4594,35.4874,32689.0
2022-12-08 14:10:00,38.12,38.13,38.06,38.08,32367.0,35.4781,35.4874,35.4222,35.4408,32367.0
2022-12-08 14:15:00,38.07,38.09,38.05,38.07,21976.0,35.4315,35.4501,35.4129,35.4315,21976.0
2022-12-08 14:20:00,38.07,38.12,38.06,38.1,30808.0,35.4315,35.4781,35.4222,35.4594,30808.0
2022-12-08 14:25:00,38.1,38.13,38.09,38.1,19056.0,35.4594,35.4874,35.4501,35.4594,19056.0
2022-12-08 14:30:00,38.1,38.15,38.08,38.14,42492.0,35.4594,35.506,35.4408,35.4967,42492.0
2022-12-08 14:35:00,38.14,38.16,38.12,38.16,21353.0,35.4967,35.5153,35.4781,35.5153,21353.0
2022-12-08 14:40:00,38.15,38.18,38.14,38.17,24274.0,35.506,35.5339,35.4967,35.5246,24274.0
2022-12-08 14:45:00,38.16,38.18,38.14,38.15,25168.0,35.5153,35.5339,35.4967,35.506,25168.0
2022-12-08 14:50:00,38.15,38.18,38.13,38.18,16310.0,35.506,35.5339,35.4874,35.5339,16310.0
2022-12-08 14:55:00,38.18,38.19,38.17,38.18,33363.0,35.5339,35.5432,35.5246,35.5339,33363.0
2022-12-08 15:00:00,38.18,38.18,38.14,38.15,24498.0,35.5339,35.5339,35.4967,35.506,24498.0
2022-12-08 15:05:00,38.15,38.19,38.13,38.18,30508.0,35.506,35.5432,35.4874,35.5339,30508.0
2022-12-08 15:10:00,38.18,38.21,38.17,38.2,33220.0,35.5339,35.5618,35.5246,35.5525,33220.0
2022-12-08 15:15:00,38.2,38.24,38.2,38.23,22622.0,35.5525,35.5897,35.5525,35.5804,22622.0
2022-12-08 15:20:00,38.23,38.26,38.22,38.26,42825.0,35.5804,35.6084,35.5711,35.6084,42825.0
2022-12-08 15:25:00,38.26,38.28,38.25,38.27,25811.0,35.6084,35.627,35.599,35.6177,25811.0
2022-12-08 15:30:00,38.27,38.3,38.26,38.27,47160.0,35.6177,35.6456,35.6084,35.6177,47160.0
2022-12-08 15:35:00,38.27,38.27,38.23,38.24,43215.0,35.6177,35.6177,35.5804,35.5897,43215.0
2022-12-08 15:40:00,38.23,38.25,38.21,38.23,44791.0,35.5804,35.599,35.5618,35.5804,44791.0
2022-12-08 15:45:00,38.23,38.24,38.2,38.23,76891.0,35.5804,35.5897,35.5525,35.5804,76891.0
2022-12-08 15:50:00,38.23,38.29,38.21,38.29,163377.0,35.5804,35.6363,35.5618,35.6363,163377.0
2022-12-08 15:55:00,38.29,38.35,38.28,38.3,361657.0,35.6363,35.6921,35.627,35.6456,361657.0
2022-12-09 09:30:00,38.37,38.38,38.15,38.2,114649.0,35.7107,35.72,35.506,35.5525,114649.0
2022-12-09 09:35:00,38.19,38.29,38.18,38.23,36719.0,35.5432,35.6363,35.5339,35.5804,36719.0
2022-12-09 09:40:00,38.22,38.29,38.2,38.27,88361.0,35.5711,35.6363,35.5525,35.6177,88361.0
2022-12-09 09:45:00,38.27,38.37,38.27,38.33,64534.0,35.6177,35.7107,35.6177,35.6735,64534.0
2022-12-09 09:50:00,38.33,38.35,38.24,38.26,43408.0,35.6735,35.6921,35.5897,35.6084,43408.0
2022-12-09 09:55:00,38.25,38.28,38.23,38.24,26151.0,35.599,35.627,35.5804,35.5897,26151.0
2022-12-09 10:00:00,38.24,38.3,38.17,38.21,73526.0,35.5897,35.6456,35.5246,35.5618,73526.0
2022-12-09 10:05:00,38.2,38.21,38.1,38.1,35594.0,35.5525,35.5618,35.4594,35.4594,35594.0
2022-12-09 10:10:00,38.11,38.18,38.1,38.18,46840.0,35.4687,35.5339,35.4594,35.5339,46840.0
2022-12-09 10:15:00,38.19,38.19,38.12,38.13,33871.0,35.5432,35.5432,35.4781,35.4874,33871.0
2022-12-09 10:20:00,38.13,38.15,38.1,38.13,22446.0,35.4874,35.506,35.4594,35.4874,22446.0
2022-12-09 10:25:00,38.13,38.14,38.11,38.13,31289.0,35.4874,35.4967,35.4687,35.4874,31289.0
2022-12-09 10:30:00,38.13,38.2,38.13,38.15,47397.0,35.4874,35.5525,35.4874,35.506,47397.0
2022-12-09 10:35:00,38.15,38.18,38.14,38.16,21953.0,35.506,35.5339,35.4967,35.5153,21953.0
2022-12-09 10:40:00,38.16,38.18,38.13,38.13,39421.0,35.5153,35.5339,35.4874,35.4874,39421.0
2022-12-09 10:45:00,38.13,38.14,38.07,38.07,29299.0,35.4874,35.4967,35.4315,35.4315,29299.0
2022-12-09 10:50:00,38.07,38.1,38.06,38.09,46582.0,35.4315,35.4594,35.4222,35.4501,46582.0
2022-12-09 10:55:00,38.08,38.1,38.06,38.1,32904.0,35.4408,35.4594,35.4222,35.4594,32904.0
2022-12-09 11:00:00,38.09,38.14,38.08,38.12,39203.0,35.4501,35.4967,35.4408,35.4781,39203.0
2022-12-09 11:05:00,38.12,38.13,38.06,38.08,24467.0,35.4781,35.4874,35.4222,35.4408,24467.0
2022-12-09 11:10:00,38.08,38.08,38.01,38.01,15451.0,35.4408,35.4408,35.3757,35.3757,15451.0
2022-12-09 11:15:00,38.01,38.01,37.98,38.0,20350.0,35.3757,35.3757,35.3478,35.3664,20350.0
2022-12-09 11:20:00,38.0,38.03,37.99,38.02,15335.0,35.3664,35.3943,35.3571,35.385,15335.0
2022-12-09 11:25:00,38.02,38.03,37.99,38.01,29036.0,35.385,35.3943,35.3571,35.3757,29036.0
2022-12-09 11:30:00,38.01,38.03,37.99,38.02,37467.0,35.3757,35.3943,35.3571,35.385,37467.0
2022-12-09 11:35:00,38.03,38.03,37.98,37.98,15526.0,35.3943,35.3943,35.3478,35.3478,15526.0
2022-12-09 11:40:00,37.98,37.99,37.94,37.99,29457.0,35.3478,35.3571,35.3105,35.3571,29457.0
2022-12-09 11:45:00,37.99,38.03,37.99,38.02,26618.0,35.3571,35.3943,35.3571,35.385,26618.0
2022-12-09 11:50:00,38.02,38.03,38.01,38.02,14966.0,35.385,35.3943,35.3757,35.385,14966.0
2022-12-09 11:55:00,38.03,38.1,38.02,38.1,226465.0,35.3943,35.4594,35.385,35.4594,226465.0
2022-12-09 12:00:00,38.11,38.16,38.08,38.09,43448.0,35.4687,35.5153,35.4408,35.4501,43448.0
2022-12-09 12:05:00,38.09,38.14,38.08,38.13,31699.0,35.4501,35.4967,35.4408,35.4874,31699.0
2022-12-09 12:10:00,38.13,38.15,38.1,38.12,20621.0,35.4874,35.506,35.4594,35.4781,20621.0
2022-12-09 12:15:00,38.12,38.13,38.09,38.13,16660.0,35.4781,35.4874,35.4501,35.4874,16660.0
2022-12-09 12:20:00,38.12,38.12,38.09,38.1,16321.0,35.4781,35.4781,35.4501,35.4594,16321.0
2022-12-09 12:25:00,38.11,38.13,38.1,38.13,16597.0,35.4687,35.4874,35.4594,35.4874,16597.0
2022-12-09 12:30:00,38.13,38.17,38.12,38.16,31543.0,35.4874,35.5246,35.4781,35.5153,31543.0
2022-12-09 12:35:00,38.17,38.17,38.13,38.13,20757.0,35.5246,35.5246,35.4874,35.4874,20757.0
2022-12-09 12:40:00,38.13,38.15,38.11,38.12,15484.0,35.4874,35.506,35.4687,35.4781,15484.0
2022-12-09 12:45:00,38.12,38.12,38.06,38.09,21500.0,35.4781,35.4781,35.4222,35.4501,21500.0
2022-12-09 12:50:00,38.08,38.08,38.05,38.05,14571.0,35.4408,35.4408,35.4129,35.4129,14571.0
2022-12-09 12:55:00,38.05,38.07,38.04,38.05,21812.0,35.4129,35.4315,35.4036,35.4129,21812.0
2022-12-09 13:00:00,38.06,38.08,38.02,38.07,148426.0,35.4222,35.4408,35.385,35.4315,148426.0
2022-12-09 13:05:00,38.05,38.09,38.03,38.07,35217.0,35.4129,35.4501,35.3943,35.4315,35217.0
2022-12-09 13:10:00,38.07,38.07,38.02,38.04,20988.0,35.4315,35.4315,35.385,35.4036,20988.0
2022-12-09 13:15:00,38.02,38.06,38.0,38.05,49991.0,35.385,35.4222,35.3664,35.4129,49991.0
2022-12-09 13:20:00,38.05,38.06,38.01,38.04,27031.0,35.4129,35.4222,35.3757,35.4036,27031.0
2022-12-09 13:25:00,38.04,38.06,38.01,38.02,136761.0,35.4036,35.4222,35.3757,35.385,136761.0
2022-12-09 13:30:00,38.02,38.02,37.98,38.01,24528.0,35.385,35.385,35.3478,35.3757,24528.0
2022-12-09 13:35:00,38.01,38.01,37.98,37.98,13728.0,35.3757,35.3757,35.3478,35.3478,13728.0
2022-12-09 13:40:00,37.98,38.03,37.97,38.02,34075.0,35.3478,35.3943,35.3385,35.385,34075.0
2022-12-09 13:45:00,38.02,38.06,38.01,38.05,30578.0,35.385,35.4222,35.3757,35.4129,30578.0
2022-12-09 13:50:00,38.05,38.06,38.03,38.04,27096.0,35.4129,35.4222,35.3943,35.4036,27096.0
2022-12-09 13:55:00,38.04,38.05,38.02,38.05,17319.0,35.4036,35.4129,35.385,35.4129,17319.0
2022-12-09 14:00:00,38.04,38.06,38.02,38.04,36618.0,35.4036,35.4222,35.385,35.4036,36618.0
2022-12-09 14:05:00,38.03,38.04,38.0,38.02,23243.0,35.3943,35.4036,35.3664,35.385,23243.0
2022-12-09 14:10:00,38.02,38.08,38.01,38.08,147389.0,35.385,35.4408,35.3757,35.4408,147389.0
2022-12-09 14:15:00,38.09,38.13,38.08,38.11,28018.0,35.4501,35.4874,35.4408,35.4687,28018.0
2022-12-09 14:20:00,38.12,38.12,38.06,38.1,36777.0,35.4781,35.4781,35.4222,35.4594,36777.0
2022-12-09 14:25:00,38.11,38.11,38.09,38.09,19977.0,35.4687,35.4687,35.4501,35.4501,19977.0
2022-12-09 14:30:00,38.09,38.09,38.06,38.09,28668.0,35.4501,35.4501,35.4222,35.4501,28668.0
2022-12-09 14:35:00,38.08,38.09,38.04,38.07,32150.0,35.4408,35.4501,35.4036,35.4315,32150.0
2022-12-09 14:40:00,38.07,38.09,38.05,38.08,41499.0,35.4315,35.4501,35.4129,35.4408,41499.0
2022-12-09 14:45:00,38.08,38.12,38.07,38.11,39364.0,35.4408,35.4781,35.4315,35.4687,39364.0
2022-12-09 14:50:00,38.11,38.15,38.1,38.15,29387.0,35.4687,35.506,35.4594,35.506,29387.0
2022-12-09 14:55:00,38.15,38.16,38.13,38.15,30423.0,35.506,35.5153,35.4874,35.506,30423.0
2022-12-09 15:00:00,38.14,38.16,38.13,38.16,28250.0,35.4967,35.5153,35.4874,35.5153,28250.0
2022-12-09 15:05:00,38.15,38.17,38.12,38.15,41795.0,35.506,35.5246,35.4781,35.506,41795.0
2022-12-09 15:10:00,38.14,38.15,38.12,38.13,36256.0,35.4967,35.506,35.4781,35.4874,36256.0
2022-12-09 15:15:00,38.13,38.14,38.09,38.12,61388.0,35.4874,35.4967,35.4501,35.4781,61388.0
2022-12-09 15:20:00,38.12,38.13,38.06,38.06,51582.0,35.4781,35.4874,35.4222,35.4222,51582.0
2022-12-09 15:25:00,38.07,38.09,38.04,38.08,163553.0,35.4315,35.4501,35.4036,35.4408,163553.0
2022-12-09 15:30:00,38.08,38.11,38.07,38.09,65207.0,35.4408,35.4687,35.4315,35.4501,65207.0
2022-12-09 15:35:00,38.09,38.1,38.06,38.08,86143.0,35.4501,35.4594,35.4222,35.4408,86143.0
2022-12-09 15:40:00,38.07,38.08,38.03,38.05,75523.0,35.4315,35.4408,35.3943,35.4129,75523.0
2022-12-09 15:45:00,38.05,38.08,38.03,38.03,118785.0,35.4129,35.4408,35.3943,35.3943,118785.0
2022-12-09 15:50:00,38.04,38.06,37.97,37.97,467842.0,35.4036,35.4222,35.3385,35.3385,467842.0
2022-12-09 15:55:00,37.98,37.99,37.9,37.93,479422.0,35.3478,35.3571,35.2733,35.3012,479422.0
2022-12-12 09:30:00,38.11,38.13,37.91,37.94,116352.0,35.4687,35.4874,35.2826,35.3105,116352.0
2022-12-12 09:35:00,37.93,38.01,37.9,38.0,39392.0,35.3012,35.3757,35.2733,35.3664,39392.0
2022-12-12 09:40:00,38.0,38.02,37.8,37.8,74052.0,35.3664,35.385,35.1802,35.1802,74052.0
2022-12-12 09:45:00,37.8,37.81,37.68,37.73,48005.0,35.1802,35.1895,35.0686,35.1151,48005.0
2022-12-12 09:50:00,37.73,37.77,37.59,37.59,387913.0,35.1151,35.1523,34.9848,34.9848,387913.0
2022-12-12 09:55:00,37.59,37.65,37.58,37.63,40524.0,34.9848,35.0406,34.9755,35.022,40524.0
2022-12-12 10:00:00,37.63,37.65,37.54,37.55,45436.0,35.022,35.0406,34.9383,34.9476,45436.0
2022-12-12 10:05:00,37.55,37.58,37.51,37.51,41346.0,34.9476,34.9755,34.9103,34.9103,41346.0
2022-12-12 10:10:00,37.52,37.55,37.49,37.53,49307.0,34.9196,34.9476,34.8917,34.9289,49307.0
2022-12-12 10:15:00,37.53,37.61,37.53,37.57,41144.0,34.9289,35.0034,34.9289,34.9662,41144.0
2022-12-12 10:20:00,37.57,37.71,37.57,37.69,69522.0,34.9662,35.0965,34.9662,35.0779,69522.0
2022-12-12 10:25:00,37.69,37.75,37.67,37.69,45841.0,35.0779,35.1337,35.0592,35.0779,45841.0
2022-12-12 10:30:00,37.69,37.75,37.68,37.75,40788.0,35.0779,35.1337,35.0686,35.1337,40788.0
2022-12-12 10:35:00,37.75,37.77,37.74,37.75,26970.0,35.1337,35.1523,35.1244,35.1337,26970.0
2022-12-12 10:40:00,37.75,37.81,37.74,37.8,45752.0,35.1337,35.1895,35.1244,35.1802,45752.0
2022-12-12 10:45:00,37.8,37.81,37.77,37.79,45127.0,35.1802,35.1895,35.1523,35.1709,45127.0
2022-12-12 10:50:00,37.79,37.8,37.74,37.79,68693.0,35.1709,35.1802,35.1244,35.1709,68693.0
2022-12-12 10:55:00,37.78,37.82,37.76,37.81,49426.0,35.1616,35.1988,35.143,35.1895,49426.0
2022-12-12 11:00:00,37.81,37.82,37.75,37.77,44090.0,35.1895,35.1988,35.1337,35.1523,44090.0
2022-12-12 11:05:00,37.77,37.84,37.77,37.84,38049.0,35.1523,35.2175,35.1523,35.2175,38049.0
2022-12-12 11:10:00,37.83,37.85,37.82,37.84,24550.0,35.2082,35.2268,35.1988,35.2175,24550.0
2022-12-12 11:15:00,37.84,37.84,37.8,37.81,28545.0,35.2175,35.2175,35.1802,35.1895,28545.0
2022-12-12 11:20:00,37.82,37.84,37.78,37.79,24951.0,35.1988,35.2175,35.1616,35.1709,24951.0
2022-12-12 11:25:00,37.79,37.8,37.74,37.75,19949.0,35.1709,35.1802,35.1244,35.1337,19949.0
2022-12-12 11:30:00,37.75,37.76,37.71,37.71,29240.0,35.1337,35.143,35.0965,35.0965,29240.0
2022-12-12 11:35:00,37.72,37.74,37.7,37.73,24422.0,35.1058,35.1244,35.0872,35.1151,24422.0
2022-12-12 11:40:00,37.72,37.72,37.65,37.65,30269.0,35.1058,35.1058,35.0406,35.0406,30269.0
2022-12-12 11:45:00,37.66,37.73,37.65,37.73,30898.0,35.0499,35.1151,35.0406,35.1151,30898.0
2022-12-12 11:50:00,37.73,37.74,37.69,37.73,33084.0,35.1151,35.1244,35.0779,35.1151,33084.0
2022-12-12 11:55:00,37.73,37.78,37.72,37.78,21819.0,35.1151,35.1616,35.1058,35.1616,21819.0
2022-12-12 12:00:00,37.78,37.84,37.78,37.83,34263.0,35.1616,35.2175,35.1616,35.2082,34263.0
2022-12-12 12:05:00,37.83,37.84,37.77,37.79,35729.0,35.2082,35.2175,35.1523,35.1709,35729.0
2022-12-12 12:10:00,37.78,37.8,37.76,37.76,25773.0,35.1616,35.1802,35.143,35.143,25773.0
2022-12-12 12:15:00,37.77,37.81,37.76,37.81,19870.0,35.1523,35.1895,35.143,35.1895,19870.0
2022-12-12 12:20:00,37.8,37.81,37.78,37.8,34248.0,35.1802,35.1895,35.1616,35.1802,34248.0
2022-12-12 12:25:00,37.8,37.83,37.79,37.82,23716.0,35.1802,35.2082,35.1709,35.1988,23716.0
2022-12-12 12:30:00,37.82,37.83,37.79,37.79,16490.0,35.1988,35.2082,35.1709,35.1709,16490.0
2022-12-12 12:35:00,37.8,37.84,37.79,37.84,20157.0,35.1802,35.2175,35.1709,35.2175,20157.0
2022-12-12 12:40:00,37.83,37.85,37.77,37.78,25731.0,35.2082,35.2268,35.1523,35.1616,25731.0
2022-12-12 12:45:00,37.77,37.78,37.73,37.75,26580.0,35.1523,35.1616,35.1151,35.1337,26580.0
2022-12-12 12:50:00,37.75,37.76,37.74,37.75,16805.0,35.1337,35.143,35.1244,35.1337,16805.0
2022-12-12 12:55:00,37.76,37.77,37.73,37.76,22728.0,35.143,35.1523,35.1151,35.143,22728.0
2022-12-12 13:00:00,37.76,37.79,37.73,37.73,39219.0,35.143,35.1709,35.1151,35.1151,39219.0
2022-12-12 13:05:00,37.73,37.76,37.72,37.74,18971.0,35.1151,35.143,35.1058,35.1244,18971.0
2022-12-12 13:10:00,37.74,37.75,37.68,37.69,31627.0,35.1244,35.1337,35.0686,35.0779,31627.0
2022-12-12 13:15:00,37.69,37.75,37.68,37.75,30810.0,35.0779,35.1337,35.0686,35.1337,30810.0
2022-12-12 13:20:00,37.75,37.76,37.71,37.71,25518.0,35.1337,35.143,35.0965,35.0965,25518.0
2022-12-12 13:25:00,37.72,37.72,37.68,37.69,15436.0,35.1058,35.1058,35.0686,35.0779,15436.0
2022-12-12 13:30:00,37.69,37.71,37.68,37.69,18862.0,35.0779,35.0965,35.0686,35.0779,18862.0
2022-12-12 13:35:00,37.7,37.72,37.68,37.72,36383.0,35.0872,35.1058,35.0686,35.1058,36383.0
2022-12-12 13:40:00,37.72,37.73,37.7,37.73,14687.0,35.1058,35.1151,35.0872,35.1151,14687.0
2022-12-12 13:45:00,37.72,37.74,37.72,37.74,21607.0,35.1058,35.1244,35.1058,35.1244,21607.0
2022-12-12 13:50:00,37.73,37.78,37.73,37.78,29509.0,35.1151,35.1616,35.1151,35.1616,29509.0
2022-12-12 13:55:00,37.77,37.79,37.74,37.77,28443.0,35.1523,35.1709,35.1244,35.1523,28443.0
2022-12-12 14:00:00,37.76,37.81,37.76,37.79,27743.0,35.143,35.1895,35.143,35.1709,27743.0
2022-12-12 14:05:00,37.79,37.79,37.77,37.77,25648.0,35.1709,35.1709,35.1523,35.1523,25648.0
2022-12-12 14:10:00,37.77,37.77,37.74,37.76,13281.0,35.1523,35.1523,35.1244,35.143,13281.0
2022-12-12 14:15:00,37.76,37.77,37.72,37.76,19794.0,35.143,35.1523,35.1058,35.143,19794.0
2022-12-12 14:20:00,37.75,37.77,37.74,37.76,24539.0,35.1337,35.1523,35.1244,35.143,24539.0
2022-12-12 14:25:00,37.76,37.77,37.74,37.74,25797.0,35.143,35.1523,35.1244,35.1244,25797.0
2022-12-12 14:30:00,37.75,37.76,37.73,37.75,31731.0,35.1337,35.143,35.1151,35.1337,31731.0
2022-12-12 14:35:00,37.76,37.8,37.75,37.8,48893.0,35.143,35.1802,35.1337,35.1802,48893.0
2022-12-12 14:40:00,37.8,37.82,37.79,37.8,23359.0,35.1802,35.1988,35.1709,35.1802,23359.0
2022-12-12 14:45:00,37.8,37.81,37.76,37.77,25356.0,35.1802,35.1895,35.143,35.1523,25356.0
2022-12-12 14:50:00,37.77,37.79,37.76,37.79,25653.0,35.1523,35.1709,35.143,35.1709,25653.0
2022-12-12 14:55:00,37.79,37.83,37.78,37.83,22442.0,35.1709,35.2082,35.1616,35.2082,22442.0
2022-12-12 15:00:00,37.83,37.86,37.82,37.84,31142.0,35.2082,35.2361,35.1988,35.2175,31142.0
2022-12-12 15:05:00,37.84,37.89,37.84,37.89,27922.0,35.2175,35.264,35.2175,35.264,27922.0
2022-12-12 15:10:00,37.89,37.94,37.88,37.9,56021.0,35.264,35.3105,35.2547,35.2733,56021.0
2022-12-12 15:15:00,37.9,37.93,37.88,37.91,38977.0,35.2733,35.3012,35.2547,35.2826,38977.0
2022-12-12 15:20:00,37.91,37.98,37.91,37.97,62362.0,35.2826,35.3478,35.2826,35.3385,62362.0
2022-12-12 15:25:00,37.97,37.98,37.94,37.98,63692.0,35.3385,35.3478,35.3105,35.3478,63692.0
2022-12-12 15:30:00,37.98,38.01,37.97,38.0,87428.0,35.3478,35.3757,35.3385,35.3664,87428.0
2022-12-12 15:35:00,38.0,38.01,37.99,38.0,81947.0,35.3664,35.3757,35.3571,35.3664,81947.0
2022-12-12 15:40:00,38.0,38.01,37.98,37.99,116029.0,35.3664,35.3757,35.3478,35.3571,116029.0
2022-12-12 15:45:00,37.98,38.0,37.95,38.0,200146.0,35.3478,35.3664,35.3198,35.3664,200146.0
2022-12-12 15:50:00,37.99,38.06,37.96,38.05,516162.0,35.3571,35.4222,35.3291,35.4129,516162.0
2022-12-12 15:55:00,38.05,38.11,37.99,38.08,789549.0,35.4129,35.4687,35.3571,35.4408,789549.0
2022-12-13 09:30:00,38.63,38.69,38.29,38.35,149387.0,35.9527,36.0086,35.6363,35.6921,149387.0
2022-12-13 09:35:00,38.34,38.42,38.23,38.27,68588.0,35.6828,35.7573,35.5804,35.6177,68588.0
2022-12-13 09:40:00,38.27,38.28,38.16,38.2,89570.0,35.6177,35.627,35.5153,35.5525,89570.0
2022-12-13 09:45:00,38.2,38.22,37.96,37.97,197814.0,35.5525,35.5711,35.3291,35.3385,197814.0
2022-12-13 09:50:00,37.96,38.09,37.96,38.05,82967.0,35.3291,35.4501,35.3291,35.4129,82967.0
2022-12-13 09:55:00,38.06,38.07,38.01,38.05,64010.0,35.4222,35.4315,35.3757,35.4129,64010.0
2022-12-13 10:00:00,38.05,38.08,38.02,38.07,77702.0,35.4129,35.4408,35.385,35.4315,77702.0
2022-12-13 10:05:00,38.07,38.11,38.0,38.07,219861.0,35.4315,35.4687,35.3664,35.4315,219861.0
2022-12-13 10:10:00,38.07,38.11,38.03,38.04,83526.0,35.4315,35.4687,35.3943,35.4036,83526.0
2022-12-13 10:15:00,38.04,38.05,37.98,38.02,71434.0,35.4036,35.4129,35.3478,35.385,71434.0
2022-12-13 10:20:00,38.02,38.05,37.93,37.94,47012.0,35.385,35.4129,35.3012,35.3105,47012.0
2022-12-13 10:25:00,37.94,37.94,37.77,37.8,42123.0,35.3105,35.3105,35.1523,35.1802,42123.0
2022-12-13 10:30:00,37.8,37.91,37.78,37.91,65086.0,35.1802,35.2826,35.1616,35.2826,65086.0
2022-12-13 10:35:00,37.91,37.95,37.8,37.81,58207.0,35.2826,35.3198,35.1802,35.1895,58207.0
2022-12-13 10:40:00,37.81,37.84,37.78,37.83,59286.0,35.1895,35.2175,35.1616,35.2082,59286.0
2022-12-13 10:45:00,37.83,37.86,37.75,37.76,107570.0,35.2082,35.2361,35.1337,35.143,107570.0
2022-12-13 10:50:00,37.77,37.79,37.74,37.78,126138.0,35.1523,35.1709,35.1244,35.1616,126138.0
2022-12-13 10:55:00,37.79,37.9,37.76,37.87,71014.0,35.1709,35.2733,35.143,35.2454,71014.0
2022-12-13 11:00:00,37.88,37.94,37.87,37.94,45450.0,35.2547,35.3105,35.2454,35.3105,45450.0
2022-12-13 11:05:00,37.94,38.01,37.92,38.0,369745.0,35.3105,35.3757,35.2919,35.3664,369745.0
2022-12-13 11:10:00,38.0,38.01,37.94,38.01,52498.0,35.3664,35.3757,35.3105,35.3757,52498.0
2022-12-13 11:15:00,38.01,38.01,37.94,37.94,32870.0,35.3757,35.3757,35.3105,35.3105,32870.0
2022-12-13 11:20:00,37.94,37.96,37.87,37.9,61801.0,35.3105,35.3291,35.2454,35.2733,61801.0
2022-12-13 11:25:00,37.9,37.92,37.84,37.86,53254.0,35.2733,35.2919,35.2175,35.2361,53254.0
2022-12-13 11:30:00,37.86,37.93,37.85,37.93,85644.0,35.2361,35.3012,35.2268,35.3012,85644.0
2022-12-13 11:35:00,37.93,37.99,37.92,37.98,173327.0,35.3012,35.3571,35.2919,35.3478,173327.0
2022-12-13 11:40:00,37.99,38.01,37.98,38.0,150829.0,35.3571,35.3757,35.3478,35.3664,150829.0
2022-12-13 11:45:00,38.0,38.02,37.89,37.95,283676.0,35.3664,35.385,35.264,35.3198,283676.0
2022-12-13 11:50:00,37.95,37.96,37.76,37.8,130986.0,35.3198,35.3291,35.143,35.1802,130986.0
2022-12-13 11:55:00,37.8,37.8,37.74,37.76,53972.0,35.1802,35.1802,35.1244,35.143,53972.0
2022-12-13 12:00:00,37.77,37.78,37.73,37.75,33103.0,35.1523,35.1616,35.1151,35.1337,33103.0
2022-12-13 12:05:00,37.74,37.75,37.64,37.65,43817.0,35.1244,35.1337,35.0313,35.0406,43817.0
2022-12-13 12:10:00,37.64,37.64,37.46,37.51,91335.0,35.0313,35.0313,34.8638,34.9103,91335.0
2022-12-13 12:15:00,37.52,37.56,37.46,37.48,109292.0,34.9196,34.9569,34.8638,34.8824,109292.0
2022-12-13 12:20:00,37.47,37.55,37.47,37.5,64072.0,34.8731,34.9476,34.8731,34.901,64072.0
2022-12-13 12:25:00,37.51,37.55,37.48,37.5,57300.0,34.9103,34.9476,34.8824,34.901,57300.0
2022-12-13 12:30:00,37.5,37.54,37.47,37.52,49327.0,34.901,34.9383,34.8731,34.9196,49327.0
2022-12-13 12:35:00,37.52,37.6,37.51,37.59,37883.0,34.9196,34.9941,34.9103,34.9848,37883.0
2022-12-13 12:40:00,37.59,37.59,37.55,37.57,32912.0,34.9848,34.9848,34.9476,34.9662,32912.0
2022-12-13 12:45:00,37.58,37.62,37.55,37.57,60102.0,34.9755,35.0127,34.9476,34.9662,60102.0
2022-12-13 12:50:00,37.56,37.58,37.52,37.53,35741.0,34.9569,34.9755,34.9196,34.9289,35741.0
2022-12-13 12:55:00,37.52,37.64,37.51,37.63,46042.0,34.9196,35.0313,34.9103,35.022,46042.0
2022-12-13 13:00:00,37.64,37.7,37.62,37.68,50895.0,35.0313,35.0872,35.0127,35.0686,50895.0
2022-12-13 13:05:00,37.68,37.69,37.61,37.63,38573.0,35.0686,35.0779,35.0034,35.022,38573.0
2022-12-13 13:10:00,37.64,37.66,37.62,37.64,21675.0,35.0313,35.0499,35.0127,35.0313,21675.0
2022-12-13 13:15:00,37.64,37.7,37.63,37.69,28551.0,35.0313,35.0872,35.022,35.0779,28551.0
2022-12-13 13:20:00,37.69,37.74,37.67,37.72,22252.0,35.0779,35.1244,35.0592,35.1058,22252.0
2022-12-13 13:25:00,37.73,37.74,37.69,37.7,21072.0,35.1151,35.1244,35.0779,35.0872,21072.0
2022-12-13 13:30:00,37.71,37.75,37.69,37.7,57601.0,35.0965,35.1337,35.0779,35.0872,57601.0
2022-12-13 13:35:00,37.7,37.71,37.65,37.68,40797.0,35.0872,35.0965,35.0406,35.0686,40797.0
2022-12-13 13:40:00,37.69,37.77,37.67,37.77,28357.0,35.0779,35.1523,35.0592,35.1523,28357.0
2022-12-13 13:45:00,37.78,37.8,37.74,37.76,48858.0,35.1616,35.1802,35.1244,35.143,48858.0
2022-12-13 13:50:00,37.76,37.78,37.7,37.71,34924.0,35.143,35.1616,35.0872,35.0965,34924.0
2022-12-13 13:55:00,37.72,37.73,37.7,37.72,28119.0,35.1058,35.1151,35.0872,35.1058,28119.0
2022-12-13 14:00:00,37.72,37.74,37.7,37.73,19681.0,35.1058,35.1244,35.0872,35.1151,19681.0
2022-12-13 14:05:00,37.72,37.74,37.67,37.67,30636.0,35.1058,35.1244,35.0592,35.0592,30636.0
2022-12-13 14:10:00,37.66,37.69,37.65,37.68,28674.0,35.0499,35.0779,35.0406,35.0686,28674.0
2022-12-13 14:15:00,37.68,37.7,37.63,37.64,23564.0,35.0686,35.0872,35.022,35.0313,23564.0
2022-12-13 14:20:00,37.64,37.64,37.6,37.63,31010.0,35.0313,35.0313,34.9941,35.022,31010.0
2022-12-13 14:25:00,37.63,37.64,37.61,37.63,29631.0,35.022,35.0313,35.0034,35.022,29631.0
2022-12-13 14:30:00,37.63,37.63,37.59,37.61,24882.0,35.022,35.022,34.9848,35.0034,24882.0
2022-12-13 14:35:00,37.61,37.69,37.61,37.69,24473.0,35.0034,35.0779,35.0034,35.0779,24473.0
2022-12-13 14:40:00,37.69,37.76,37.68,37.76,45790.0,35.0779,35.143,35.0686,35.143,45790.0
2022-12-13 14:45:00,37.76,37.78,37.76,37.77,19910.0,35.143,35.1616,35.143,35.1523,19910.0
2022-12-13 14:50:00,37.77,37.79,37.71,37.72,47932.0,35.1523,35.1709,35.0965,35.1058,47932.0
2022-12-13 14:55:00,37.72,37.75,37.7,37.75,28354.0,35.1058,35.1337,35.0872,35.1337,28354.0
2022-12-13 15:00:00,37.75,37.75,37.62,37.63,52264.0,35.1337,35.1337,35.0127,35.022,52264.0
2022-12-13 15:05:00,37.64,37.66,37.61,37.64,32496.0,35.0313,35.0499,35.0034,35.0313,32496.0
2022-12-13 15:10:00,37.63,37.64,37.59,37.59,31289.0,35.022,35.0313,34.9848,34.9848,31289.0
2022-12-13 15:15:00,37.59,37.67,37.58,37.66,33845.0,34.9848,35.0592,34.9755,35.0499,33845.0
2022-12-13 15:20:00,37.66,37.7,37.64,37.7,32965.0,35.0499,35.0872,35.0313,35.0872,32965.0
2022-12-13 15:25:00,37.69,37.73,37.67,37.72,49919.0,35.0779,35.1151,35.0592,35.1058,49919.0
2022-12-13 15:30:00,37.73,37.78,37.72,37.77,45981.0,35.1151,35.1616,35.1058,35.1523,45981.0
2022-12-13 15:35:00,37.77,37.78,37.64,37.65,89421.0,35.1523,35.1616,35.0313,35.0406,89421.0
2022-12-13 15:40:00,37.64,37.68,37.63,37.66,67027.0,35.0313,35.0686,35.022,35.0499,67027.0
2022-12-13 15:45:00,37.66,37.74,37.66,37.68,109131.0,35.0499,35.1244,35.0499,35.0686,109131.0
2022-12-13 15:50:00,37.69,37.77,37.65,37.66,310584.0,35.0779,35.1523,35.0406,35.0499,310584.0
2022-12-13 15:55:00,37.65,37.68,37.62,37.65,683688.0,35.0406,35.0686,35.0127,35.0406,683688.0
2022-12-14 09:30:00,37.58,37.68,37.47,37.5,132808.0,34.9755,35.0686,34.8731,34.901,132808.0
2022-12-14 09:35:00,37.5,37.52,37.36,37.38,79881.0,34.901,34.9196,34.7707,34.7893,79881.0
2022-12-14 09:40:00,37.38,37.41,37.29,37.38,116152.0,34.7893,34.8173,34.7056,34.7893,116152.0
2022-12-14 09:45:00,37.38,37.46,37.31,37.33,135239.0,34.7893,34.8638,34.7242,34.7428,135239.0
2022-12-14 09:50:00,37.33,37.35,37.11,37.11,241479.0,34.7428,34.7614,34.5381,34.5381,241479.0
2022-12-14 09:55:00,37.12,37.12,36.97,37.02,293355.0,34.5474,34.5474,34.4078,34.4543,293355.0
2022-12-14 10:00:00,37.02,37.04,36.99,37.02,250173.0,34.4543,34.4729,34.4264,34.4543,250173.0
2022-12-14 10:05:00,37.02,37.09,36.96,37.09,186235.0,34.4543,34.5194,34.3985,34.5194,186235.0
2022-12-14 10:10:00,37.11,37.15,37.07,37.08,85705.0,34.5381,34.5753,34.5008,34.5101,85705.0
2022-12-14 10:15:00,37.07,37.21,37.07,37.19,157758.0,34.5008,34.6311,34.5008,34.6125,157758.0
2022-12-14 10:20:00,37.18,37.23,37.16,37.16,86623.0,34.6032,34.6497,34.5846,34.5846,86623.0
2022-12-14 10:25:00,37.16,37.16,37.05,37.05,114139.0,34.5846,34.5846,34.4822,34.4822,114139.0
2022-12-14 10:30:00,37.05,37.21,37.05,37.21,91965.0,34.4822,34.6311,34.4822,34.6311,91965.0
2022-12-14 10:35:00,37.21,37.31,37.19,37.3,90422.0,34.6311,34.7242,34.6125,34.7149,90422.0
2022-12-14 10:40:00,37.3,37.36,37.27,37.33,144932.0,34.7149,34.7707,34.687,34.7428,144932.0
2022-12-14 10:45:00,37.33,37.45,37.32,37.44,57078.0,34.7428,34.8545,34.7335,34.8452,57078.0
2022-12-14 10:50:00,37.45,37.54,37.42,37.54,122287.0,34.8545,34.9383,34.8266,34.9383,122287.0
2022-12-14 10:55:00,37.55,37.57,37.44,37.53,193596.0,34.9476,34.9662,34.8452,34.9289,193596.0
2022-12-14 11:00:00,37.54,37.55,37.5,37.52,144381.0,34.9383,34.9476,34.901,34.9196,144381.0
2022-12-14 11:05:00,37.52,37.55,37.49,37.52,82965.0,34.9196,34.9476,34.8917,34.9196,82965.0
2022-12-14 11:10:00,37.52,37.66,37.51,37.65,81644.0,34.9196,35.0499,34.9103,35.0406,81644.0
2022-12-14 11:15:00,37.64,37.64,37.57,37.59,35860.0,35.0313,35.0313,34.9662,34.9848,35860.0
2022-12-14 11:20:00,37.59,37.65,37.58,37.64,44974.0,34.9848,35.0406,34.9755,35.0313,44974.0
2022-12-14 11:25:00,37.64,37.66,37.6,37.63,56775.0,35.0313,35.0499,34.9941,35.022,56775.0
2022-12-14 11:30:00,37.63,37.64,37.57,37.6,218126.0,35.022,35.0313,34.9662,34.9941,218126.0
2022-12-14 11:35:00,37.61,37.63,37.56,37.6,58416.0,35.0034,35.022,34.9569,34.9941,58416.0
2022-12-14 11:40:00,37.59,37.65,37.59,37.59,56460.0,34.9848,35.0406,34.9848,34.9848,56460.0
2022-12-14 11:45:00,37.58,37.58,37.5,37.55,136390.0,34.9755,34.9755,34.901,34.9476,136390.0
2022-12-14 11:50:00,37.55,37.55,37.51,37.55,36855.0,34.9476,34.9476,34.9103,34.9476,36855.0
2022-12-14 11:55:00,37.55,37.55,37.52,37.52,32292.0,34.9476,34.9476,34.9196,34.9196,32292.0
2022-12-14 12:00:00,37.52,37.54,37.5,37.54,29499.0,34.9196,34.9383,34.901,34.9383,29499.0
2022-12-14 12:05:00,37.54,37.57,37.51,37.56,39816.0,34.9383,34.9662,34.9103,34.9569,39816.0
2022-12-14 12:10:00,37.55,37.58,37.54,37.57,22228.0,34.9476,34.9755,34.9383,34.9662,22228.0
2022-12-14 12:15:00,37.57,37.57,37.54,37.55,25408.0,34.9662,34.9662,34.9383,34.9476,25408.0
2022-12-14 12:20:00,37.55,37.62,37.54,37.61,25676.0,34.9476,35.0127,34.9383,35.0034,25676.0
2022-12-14 12:25:00,37.62,37.63,37.58,37.59,36883.0,35.0127,35.022,34.9755,34.9848,36883.0
2022-12-14 12:30:00,37.59,37.61,37.58,37.61,22120.0,34.9848,35.0034,34.9755,35.0034,22120.0
2022-12-14 12:35:00,37.61,37.63,37.58,37.63,28041.0,35.0034,35.022,34.9755,35.022,28041.0
2022-12-14 12:40:00,37.63,37.63,37.58,37.61,26771.0,35.022,35.022,34.9755,35.0034,26771.0
2022-12-14 12:45:00,37.61,37.64,37.6,37.64,31104.0,35.0034,35.0313,34.9941,35.0313,31104.0
2022-12-14 12:50:00,37.64,37.64,37.62,37.64,15238.0,35.0313,35.0313,35.0127,35.0313,15238.0
2022-12-14 12:55:00,37.64,37.66,37.63,37.66,29135.0,35.0313,35.0499,35.022,35.0499,29135.0
2022-12-14 13:00:00,37.66,37.7,37.63,37.7,30348.0,35.0499,35.0872,35.022,35.0872,30348.0
2022-12-14 13:05:00,37.7,37.74,37.68,37.73,28630.0,35.0872,35.1244,35.0686,35.1151,28630.0
2022-12-14 13:10:00,37.73,37.81,37.73,37.77,69372.0,35.1151,35.1895,35.1151,35.1523,69372.0
2022-12-14 13:15:00,37.77,37.79,37.75,37.77,41265.0,35.1523,35.1709,35.1337,35.1523,41265.0
2022-12-14 13:20:00,37.79,37.82,37.78,37.81,31094.0,35.1709,35.1988,35.1616,35.1895,31094.0
2022-12-14 13:25:00,37.81,37.84,37.8,37.83,26836.0,35.1895,35.2175,35.1802,35.2082,26836.0
2022-12-14 13:30:00,37.82,37.85,37.81,37.84,35847.0,35.1988,35.2268,35.1895,35.2175,35847.0
2022-12-14 13:35:00,37.84,37.94,37.83,37.94,43399.0,35.2175,35.3105,35.2082,35.3105,43399.0
2022-12-14 13:40:00,37.94,37.98,37.93,37.97,70885.0,35.3105,35.3478,35.3012,35.3385,70885.0
2022-12-14 13:45:00,37.96,37.96,37.9,37.91,50619.0,35.3291,35.3291,35.2733,35.2826,50619.0
2022-12-14 13:50:00,37.91,37.94,37.89,37.93,32469.0,35.2826,35.3105,35.264,35.3012,32469.0
2022-12-14 13:55:00,37.93,37.95,37.9,37.9,18887.0,35.3012,35.3198,35.2733,35.2733,18887.0
2022-12-14 14:00:00,37.9,37.9,37.57,37.71,79488.0,35.2733,35.2733,34.9662,35.0965,79488.0
2022-12-14 14:05:00,37.72,37.73,37.51,37.55,39116.0,35.1058,35.1151,34.9103,34.9476,39116.0
2022-12-14 14:10:00,37.56,37.64,37.53,37.61,74175.0,34.9569,35.0313,34.9289,35.0034,74175.0
2022-12-14 14:15:00,37.6,37.63,37.53,37.53,66486.0,34.9941,35.022,34.9289,34.9289,66486.0
2022-12-14 14:20:00,37.53,37.56,37.49,37.51,40773.0,34.9289,34.9569,34.8917,34.9103,40773.0
2022-12-14 14:25:00,37.52,37.55,37.47,37.5,48728.0,34.9196,34.9476,34.8731,34.901,48728.0
2022-12-14 14:30:00,37.49,37.52,37.24,37.27,82967.0,34.8917,34.9196,34.659,34.687,82967.0
2022-12-14 14:35:00,37.27,37.39,37.24,37.35,56382.0,34.687,34.7986,34.659,34.7614,56382.0
2022-12-14 14:40:00,37.35,37.48,37.26,37.36,55044.0,34.7614,34.8824,34.6777,34.7707,55044.0
2022-12-14 14:45:00,37.38,37.38,37.18,37.33,57709.0,34.7893,34.7893,34.6032,34.7428,57709.0
2022-12-14 14:50:00,37.33,37.43,37.3,37.41,80224.0,34.7428,34.8359,34.7149,34.8173,80224.0
2022-12-14 14:55:00,37.41,37.46,37.37,37.42,35315.0,34.8173,34.8638,34.78,34.8266,35315.0
2022-12-14 15:00:00,37.42,37.55,37.36,37.54,56573.0,34.8266,34.9476,34.7707,34.9383,56573.0
2022-12-14 15:05:00,37.55,37.55,37.46,37.52,42328.0,34.9476,34.9476,34.8638,34.9196,42328.0
2022-12-14 15:10:00,37.52,37.71,37.51,37.69,93908.0,34.9196,35.0965,34.9103,35.0779,93908.0
2022-12-14 15:15:00,37.69,37.7,37.51,37.6,89804.0,35.0779,35.0872,34.9103,34.9941,89804.0
2022-12-14 15:20:00,37.6,37.63,37.55,37.59,63323.0,34.9941,35.022,34.9476,34.9848,63323.0
2022-12-14 15:25:00,37.59,37.6,37.41,37.41,94467.0,34.9848,34.9941,34.8173,34.8173,94467.0
2022-12-14 15:30:00,37.41,37.42,37.33,37.37,151606.0,34.8173,34.8266,34.7428,34.78,151606.0
2022-12-14 15:35:00,37.38,37.4,37.32,37.38,101260.0,34.7893,34.808,34.7335,34.7893,101260.0
2022-12-14 15:40:00,37.38,37.44,37.35,37.44,155993.0,34.7893,34.8452,34.7614,34.8452,155993.0
2022-12-14 15:45:00,37.43,37.43,37.35,37.38,168946.0,34.8359,34.8359,34.7614,34.7893,168946.0
2022-12-14 15:50:00,37.38,37.46,37.37,37.45,227992.0,34.7893,34.8638,34.78,34.8545,227992.0
2022-12-14 15:55:00,37.44,37.45,37.33,37.33,425864.0,34.8452,34.8545,34.7428,34.7428,425864.0
2022-12-15 09:30:00,37.04,37.23,37.0,37.01,69632.0,34.4729,34.6497,34.4357,34.445,69632.0
2022-12-15 09:35:00,37.05,37.08,36.84,37.0,213647.0,34.4822,34.5101,34.2868,34.4357,213647.0
2022-12-15 09:40:00,37.0,37.06,36.98,37.05,72930.0,34.4357,34.4915,34.4171,34.4822,72930.0
2022-12-15 09:45:00,37.05,37.11,36.98,36.98,59711.0,34.4822,34.5381,34.4171,34.4171,59711.0
2022-12-15 09:50:00,36.98,37.02,36.95,36.95,77444.0,34.4171,34.4543,34.3891,34.3891,77444.0
2022-12-15 09:55:00,36.95,37.01,36.94,36.95,112651.0,34.3891,34.445,34.3798,34.3891,112651.0
2022-12-15 10:00:00,36.95,36.98,36.88,36.88,67317.0,34.3891,34.4171,34.324,34.324,67317.0
2022-12-15 10:05:00,36.89,36.9,36.75,36.8,69286.0,34.3333,34.3426,34.203,34.2495,69286.0
2022-12-15 10:10:00,36.79,36.81,36.76,36.8,95316.0,34.2402,34.2588,34.2123,34.2495,95316.0
2022-12-15 10:15:00,36.8,36.83,36.72,36.77,114954.0,34.2495,34.2775,34.1751,34.2216,114954.0
2022-12-15 10:20:00,36.79,36.79,36.75,36.76,48568.0,34.2402,34.2402,34.203,34.2123,48568.0
2022-12-15 10:25:00,36.76,36.77,36.71,36.72,39630.0,34.2123,34.2216,34.1658,34.1751,39630.0
2022-12-15 10:30:00,36.72,36.76,36.68,36.73,68821.0,34.1751,34.2123,34.1379,34.1844,68821.0
2022-12-15 10:35:00,36.73,36.79,36.72,36.78,34599.0,34.1844,34.2402,34.1751,34.2309,34599.0
2022-12-15 10:40:00,36.78,36.79,36.74,36.77,53142.0,34.2309,34.2402,34.1937,34.2216,53142.0
2022-12-15 10:45:00,36.77,36.81,36.71,36.73,50118.0,34.2216,34.2588,34.1658,34.1844,50118.0
2022-12-15 10:50:00,36.72,36.73,36.59,36.6,55192.0,34.1751,34.1844,34.0541,34.0634,55192.0
2022-12-15 10:55:00,36.6,36.6,36.55,36.58,101237.0,34.0634,34.0634,34.0169,34.0448,101237.0
2022-12-15 11:00:00,36.58,36.68,36.57,36.68,56556.0,34.0448,34.1379,34.0355,34.1379,56556.0
2022-12-15 11:05:00,36.68,36.69,36.64,36.65,32511.0,34.1379,34.1472,34.1006,34.1099,32511.0
2022-12-15 11:10:00,36.66,36.69,36.59,36.59,98038.0,34.1192,34.1472,34.0541,34.0541,98038.0
2022-12-15 11:15:00,36.6,36.62,36.56,36.62,43028.0,34.0634,34.082,34.0262,34.082,43028.0
2022-12-15 11:20:00,36.62,36.63,36.59,36.59,40604.0,34.082,34.0913,34.0541,34.0541,40604.0
2022-12-15 11:25:00,36.6,36.6,36.56,36.58,49119.0,34.0634,34.0634,34.0262,34.0448,49119.0
2022-12-15 11:30:00,36.58,36.59,36.52,36.55,44691.0,34.0448,34.0541,33.9889,34.0169,44691.0
2022-12-15 11:35:00,36.55,36.55,36.49,36.54,42573.0,34.0169,34.0169,33.961,34.0076,42573.0
2022-12-15 11:40:00,36.54,36.54,36.45,36.5,46271.0,34.0076,34.0076,33.9238,33.9703,46271.0
2022-12-15 11:45:00,36.49,36.5,36.46,36.46,48871.0,33.961,33.9703,33.9331,33.9331,48871.0
2022-12-15 11:50:00,36.46,36.53,36.45,36.52,33991.0,33.9331,33.9983,33.9238,33.9889,33991.0
2022-12-15 11:55:00,36.52,36.53,36.49,36.53,49525.0,33.9889,33.9983,33.961,33.9983,49525.0
2022-12-15 12:00:00,36.52,36.6,36.52,36.58,67074.0,33.9889,34.0634,33.9889,34.0448,67074.0
2022-12-15 12:05:00,36.58,36.58,36.55,36.58,38006.0,34.0448,34.0448,34.0169,34.0448,38006.0
2022-12-15 12:10:00,36.58,36.61,36.57,36.61,73875.0,34.0448,34.0727,34.0355,34.0727,73875.0
2022-12-15 12:15:00,36.61,36.64,36.57,36.57,87453.0,34.0727,34.1006,34.0355,34.0355,87453.0
2022-12-15 12:20:00,36.57,36.57,36.45,36.45,84489.0,34.0355,34.0355,33.9238,33.9238,84489.0
2022-12-15 12:25:00,36.45,36.53,36.45,36.53,51395.0,33.9238,33.9983,33.9238,33.9983,51395.0
2022-12-15 12:30:00,36.52,36.53,36.49,36.51,33361.0,33.9889,33.9983,33.961,33.9796,33361.0
2022-12-15 12:35:00,36.51,36.55,36.5,36.52,58320.0,33.9796,34.0169,33.9703,33.9889,58320.0
2022-12-15 12:40:00,36.51,36.53,36.49,36.52,43331.0,33.9796,33.9983,33.961,33.9889,43331.0
2022-12-15 12:45:00,36.52,36.53,36.5,36.5,33205.0,33.9889,33.9983,33.9703,33.9703,33205.0
2022-12-15 12:50:00,36.5,36.54,36.48,36.5,46779.0,33.9703,34.0076,33.9517,33.9703,46779.0
2022-12-15 12:55:00,36.5,36.5,36.44,36.45,38120.0,33.9703,33.9703,33.9145,33.9238,38120.0
2022-12-15 13:00:00,36.45,36.46,36.42,36.42,19129.0,33.9238,33.9331,33.8959,33.8959,19129.0
2022-12-15 13:05:00,36.43,36.43,36.39,36.41,30600.0,33.9052,33.9052,33.868,33.8866,30600.0
2022-12-15 13:10:00,36.41,36.45,36.4,36.45,43229.0,33.8866,33.9238,33.8773,33.9238,43229.0
2022-12-15 13:15:00,36.45,36.47,36.43,36.43,46351.0,33.9238,33.9424,33.9052,33.9052,46351.0
2022-12-15 13:20:00,36.43,36.47,36.42,36.45,26864.0,33.9052,33.9424,33.8959,33.9238,26864.0
2022-12-15 13:25:00,36.45,36.5,36.45,36.48,37732.0,33.9238,33.9703,33.9238,33.9517,37732.0
2022-12-15 13:30:00,36.48,36.5,36.46,36.5,40575.0,33.9517,33.9703,33.9331,33.9703,40575.0
2022-12-15 13:35:00,36.5,36.55,36.48,36.54,37588.0,33.9703,34.0169,33.9517,34.0076,37588.0
2022-12-15 13:40:00,36.55,36.56,36.52,36.52,61772.0,34.0169,34.0262,33.9889,33.9889,61772.0
2022-12-15 13:45:00,36.52,36.56,36.49,36.55,53451.0,33.9889,34.0262,33.961,34.0169,53451.0
2022-12-15 13:50:00,36.55,36.57,36.52,36.56,96129.0,34.0169,34.0355,33.9889,34.0262,96129.0
2022-12-15 13:55:00,36.57,36.58,36.56,36.57,88396.0,34.0355,34.0448,34.0262,34.0355,88396.0
2022-12-15 14:00:00,36.58,36.59,36.56,36.56,66346.0,34.0448,34.0541,34.0262,34.0262,66346.0
2022-12-15 14:05:00,36.56,36.57,36.54,36.55,44647.0,34.0262,34.0355,34.0076,34.0169,44647.0
2022-12-15 14:10:00,36.54,36.57,36.53,36.54,87151.0,34.0076,34.0355,33.9983,34.0076,87151.0
2022-12-15 14:15:00,36.54,36.58,36.53,36.56,105133.0,34.0076,34.0448,33.9983,34.0262,105133.0
2022-12-15 14:20:00,36.55,36.55,36.5,36.52,54337.0,34.0169,34.0169,33.9703,33.9889,54337.0
2022-12-15 14:25:00,36.52,36.52,36.49,36.5,36753.0,33.9889,33.9889,33.961,33.9703,36753.0
2022-12-15 14:30:00,36.51,36.56,36.5,36.55,80140.0,33.9796,34.0262,33.9703,34.0169,80140.0
2022-12-15 14:35:00,36.55,36.58,36.52,36.55,119300.0,34.0169,34.0448,33.9889,34.0169,119300.0
2022-12-15 14:40:00,36.55,36.58,36.54,36.57,87059.0,34.0169,34.0448,34.0076,34.0355,87059.0
2022-12-15 14:45:00,36.58,36.59,36.55,36.59,103258.0,34.0448,34.0541,34.0169,34.0541,103258.0
2022-12-15 14:50:00,36.59,36.61,36.56,36.61,47487.0,34.0541,34.0727,34.0262,34.0727,47487.0
2022-12-15 14:55:00,36.62,36.68,36.61,36.66,69424.0,34.082,34.1379,34.0727,34.1192,69424.0
2022-12-15 15:00:00,36.66,36.7,36.65,36.68,117162.0,34.1192,34.1565,34.1099,34.1379,117162.0
2022-12-15 15:05:00,36.69,36.72,36.68,36.69,60407.0,34.1472,34.1751,34.1379,34.1472,60407.0
2022-12-15 15:10:00,36.7,36.7,36.62,36.66,239251.0,34.1565,34.1565,34.082,34.1192,239251.0
2022-12-15 15:15:00,36.66,36.66,36.61,36.65,163438.0,34.1192,34.1192,34.0727,34.1099,163438.0
2022-12-15 15:20:00,36.65,36.65,36.59,36.61,135116.0,34.1099,34.1099,34.0541,34.0727,135116.0
2022-12-15 15:25:00,36.61,36.68,36.6,36.68,120661.0,34.0727,34.1379,34.0634,34.1379,120661.0
2022-12-15 15:30:00,36.68,36.71,36.65,36.71,151136.0,34.1379,34.1658,34.1099,34.1658,151136.0
2022-12-15 15:35:00,36.72,36.72,36.62,36.66,257942.0,34.1751,34.1751,34.082,34.1192,257942.0
2022-12-15 15:40:00,36.65,36.68,36.63,36.65,182836.0,34.1099,34.1379,34.0913,34.1099,182836.0
2022-12-15 15:45:00,36.65,36.67,36.63,36.65,176234.0,34.1099,34.1285,34.0913,34.1099,176234.0
2022-12-15 15:50:00,36.65,36.7,36.6,36.64,620267.0,34.1099,34.1565,34.0634,34.1006,620267.0
2022-12-15 15:55:00,36.64,36.66,36.59,36.65,1432797.0,34.1006,34.1192,34.0541,34.1099,1432797.0
2022-12-16 09:30:00,36.15,36.21,35.76,35.77,1582472.0,33.6446,33.7004,33.2816,33.2909,1582472.0
2022-12-16 09:35:00,35.75,35.88,35.7,35.83,187684.0,33.2723,33.3933,33.2258,33.3468,187684.0
2022-12-16 09:40:00,35.84,35.96,35.83,35.9,235744.0,33.3561,33.4678,33.3468,33.4119,235744.0
2022-12-16 09:45:00,35.9,36.04,35.85,35.94,366490.0,33.4119,33.5422,33.3654,33.4491,366490.0
2022-12-16 09:50:00,35.94,35.96,35.83,35.9,947506.0,33.4491,33.4678,33.3468,33.4119,947506.0
2022-12-16 09:55:00,35.9,36.06,35.9,36.05,568191.0,33.4119,33.5608,33.4119,33.5515,568191.0
2022-12-16 10:00:00,36.05,36.08,35.99,36.03,131216.0,33.5515,33.5794,33.4957,33.5329,131216.0
2022-12-16 10:05:00,36.03,36.05,36.0,36.04,125347.0,33.5329,33.5515,33.505,33.5422,125347.0
2022-12-16 10:10:00,36.04,36.06,35.87,35.91,111659.0,33.5422,33.5608,33.384,33.4212,111659.0
2022-12-16 10:15:00,35.92,35.94,35.83,35.94,69631.0,33.4305,33.4491,33.3468,33.4491,69631.0
2022-12-16 10:20:00,35.94,35.96,35.89,35.9,111426.0,33.4491,33.4678,33.4026,33.4119,111426.0
2022-12-16 10:25:00,35.91,35.95,35.86,35.93,71502.0,33.4212,33.4584,33.3747,33.4398,71502.0
2022-12-16 10:30:00,35.92,35.96,35.84,35.9,102765.0,33.4305,33.4678,33.3561,33.4119,102765.0
2022-12-16 10:35:00,35.91,35.95,35.87,35.95,75403.0,33.4212,33.4584,33.384,33.4584,75403.0
2022-12-16 10:40:00,35.94,35.96,35.89,35.95,118378.0,33.4491,33.4678,33.4026,33.4584,118378.0
2022-12-16 10:45:00,35.94,35.96,35.85,35.86,75341.0,33.4491,33.4678,33.3654,33.3747,75341.0
2022-12-16 10:50:00,35.86,35.87,35.75,35.81,120820.0,33.3747,33.384,33.2723,33.3282,120820.0
2022-12-16 10:55:00,35.82,35.94,35.81,35.93,137229.0,33.3375,33.4491,33.3282,33.4398,137229.0
2022-12-16 11:00:00,35.94,35.94,35.84,35.93,133667.0,33.4491,33.4491,33.3561,33.4398,133667.0
2022-12-16 11:05:00,35.93,35.94,35.88,35.88,68512.0,33.4398,33.4491,33.3933,33.3933,68512.0
2022-12-16 11:10:00,35.87,35.91,35.83,35.91,56851.0,33.384,33.4212,33.3468,33.4212,56851.0
2022-12-16 11:15:00,35.91,35.92,35.88,35.89,78651.0,33.4212,33.4305,33.3933,33.4026,78651.0
2022-12-16 11:20:00,35.9,35.93,35.88,35.9,89222.0,33.4119,33.4398,33.3933,33.4119,89222.0
2022-12-16 11:25:00,35.9,35.91,35.84,35.85,79902.0,33.4119,33.4212,33.3561,33.3654,79902.0
2022-12-16 11:30:00,35.85,35.89,35.84,35.89,62879.0,33.3654,33.4026,33.3561,33.4026,62879.0
2022-12-16 11:35:00,35.89,35.9,35.84,35.84,84856.0,33.4026,33.4119,33.3561,33.3561,84856.0
2022-12-16 11:40:00,35.84,35.91,35.84,35.88,107039.0,33.3561,33.4212,33.3561,33.3933,107039.0
2022-12-16 11:45:00,35.88,35.88,35.8,35.81,56668.0,33.3933,33.3933,33.3188,33.3282,56668.0
2022-12-16 11:50:00,35.82,35.82,35.76,35.77,188417.0,33.3375,33.3375,33.2816,33.2909,188417.0
2022-12-16 11:55:00,35.77,35.79,35.74,35.77,40958.0,33.2909,33.3095,33.263,33.2909,40958.0
2022-12-16 12:00:00,35.77,35.81,35.76,35.79,45414.0,33.2909,33.3282,33.2816,33.3095,45414.0
2022-12-16 12:05:00,35.78,35.81,35.77,35.78,50108.0,33.3002,33.3282,33.2909,33.3002,50108.0
2022-12-16 12:10:00,35.79,35.83,35.76,35.82,108681.0,33.3095,33.3468,33.2816,33.3375,108681.0
2022-12-16 12:15:00,35.82,35.91,35.8,35.91,141331.0,33.3375,33.4212,33.3188,33.4212,141331.0
2022-12-16 12:20:00,35.91,35.92,35.88,35.89,88637.0,33.4212,33.4305,33.3933,33.4026,88637.0
2022-12-16 12:25:00,35.89,35.89,35.84,35.86,58932.0,33.4026,33.4026,33.3561,33.3747,58932.0
2022-12-16 12:30:00,35.86,35.87,35.83,35.86,52046.0,33.3747,33.384,33.3468,33.3747,52046.0
2022-12-16 12:35:00,35.86,35.89,35.83,35.84,59855.0,33.3747,33.4026,33.3468,33.3561,59855.0
2022-12-16 12:40:00,35.84,35.86,35.81,35.82,34340.0,33.3561,33.3747,33.3282,33.3375,34340.0
2022-12-16 12:45:00,35.82,35.83,35.8,35.83,40661.0,33.3375,33.3468,33.3188,33.3468,40661.0
2022-12-16 12:50:00,35.83,35.85,35.77,35.77,156603.0,33.3468,33.3654,33.2909,33.2909,156603.0
2022-12-16 12:55:00,35.77,35.78,35.65,35.66,76508.0,33.2909,33.3002,33.1792,33.1885,76508.0
2022-12-16 13:00:00,35.66,35.66,35.59,35.63,93314.0,33.1885,33.1885,33.1234,33.1606,93314.0
2022-12-16 13:05:00,35.63,35.64,35.6,35.61,67510.0,33.1606,33.1699,33.1327,33.142,67510.0
2022-12-16 13:10:00,35.61,35.68,35.6,35.65,76902.0,33.142,33.2072,33.1327,33.1792,76902.0
2022-12-16 13:15:00,35.65,35.66,35.58,35.58,97768.0,33.1792,33.1885,33.1141,33.1141,97768.0
2022-12-16 13:20:00,35.58,35.62,35.58,35.58,63310.0,33.1141,33.1513,33.1141,33.1141,63310.0
2022-12-16 13:25:00,35.58,35.59,35.52,35.54,62269.0,33.1141,33.1234,33.0583,33.0769,62269.0
2022-12-16 13:30:00,35.54,35.58,35.53,35.57,151219.0,33.0769,33.1141,33.0676,33.1048,151219.0
2022-12-16 13:35:00,35.57,35.57,35.51,35.55,91724.0,33.1048,33.1048,33.0489,33.0862,91724.0
2022-12-16 13:40:00,35.55,35.56,35.52,35.54,36061.0,33.0862,33.0955,33.0583,33.0769,36061.0
2022-12-16 13:45:00,35.54,35.54,35.49,35.52,98790.0,33.0769,33.0769,33.0303,33.0583,98790.0
2022-12-16 13:50:00,35.52,35.53,35.47,35.48,79287.0,33.0583,33.0676,33.0117,33.021,79287.0
2022-12-16 13:55:00,35.48,35.49,35.45,35.45,63114.0,33.021,33.0303,32.9931,32.9931,63114.0
2022-12-16 14:00:00,35.45,35.52,35.45,35.52,83661.0,32.9931,33.0583,32.9931,33.0583,83661.0
2022-12-16 14:05:00,35.52,35.62,35.51,35.59,142713.0,33.0583,33.1513,33.0489,33.1234,142713.0
2022-12-16 14:10:00,35.59,35.67,35.58,35.66,70011.0,33.1234,33.1979,33.1141,33.1885,70011.0
2022-12-16 14:15:00,35.66,35.7,35.66,35.69,73582.0,33.1885,33.2258,33.1885,33.2165,73582.0
2022-12-16 14:20:00,35.69,35.69,35.64,35.66,57276.0,33.2165,33.2165,33.1699,33.1885,57276.0
2022-12-16 14:25:00,35.66,35.69,35.65,35.65,87266.0,33.1885,33.2165,33.1792,33.1792,87266.0
2022-12-16 14:30:00,35.66,35.66,35.6,35.61,59793.0,33.1885,33.1885,33.1327,33.142,59793.0
2022-12-16 14:35:00,35.61,35.64,35.6,35.6,69833.0,33.142,33.1699,33.1327,33.1327,69833.0
2022-12-16 14:40:00,35.6,35.61,35.58,35.59,103363.0,33.1327,33.142,33.1141,33.1234,103363.0
2022-12-16 14:45:00,35.59,35.67,35.59,35.66,102967.0,33.1234,33.1979,33.1234,33.1885,102967.0
2022-12-16 14:50:00,35.67,35.71,35.66,35.7,62746.0,33.1979,33.2351,33.1885,33.2258,62746.0
2022-12-16 14:55:00,35.71,35.73,35.68,35.73,138988.0,33.2351,33.2537,33.2072,33.2537,138988.0
2022-12-16 15:00:00,35.72,35.77,35.72,35.76,114775.0,33.2444,33.2909,33.2444,33.2816,114775.0
2022-12-16 15:05:00,35.76,35.77,35.73,35.77,97455.0,33.2816,33.2909,33.2537,33.2909,97455.0
2022-12-16 15:10:00,35.76,35.81,35.76,35.8,170692.0,33.2816,33.3282,33.2816,33.3188,170692.0
2022-12-16 15:15:00,35.8,35.84,35.79,35.83,237888.0,33.3188,33.3561,33.3095,33.3468,237888.0
2022-12-16 15:20:00,35.83,35.95,35.82,35.95,143276.0,33.3468,33.4584,33.3375,33.4584,143276.0
2022-12-16 15:25:00,35.95,35.96,35.9,35.95,150969.0,33.4584,33.4678,33.4119,33.4584,150969.0
2022-12-16 15:30:00,35.95,36.0,35.94,35.98,243481.0,33.4584,33.505,33.4491,33.4864,243481.0
2022-12-16 15:35:00,35.98,36.01,35.95,35.97,207673.0,33.4864,33.5143,33.4584,33.4771,207673.0
2022-12-16 15:40:00,35.97,35.98,35.93,35.95,209489.0,33.4771,33.4864,33.4398,33.4584,209489.0
2022-12-16 15:45:00,35.95,35.97,35.9,35.91,270471.0,33.4584,33.4771,33.4119,33.4212,270471.0
2022-12-16 15:50:00,35.92,36.19,35.91,36.12,740423.0,33.4305,33.6818,33.4212,33.6167,740423.0
2022-12-16 15:55:00,36.12,36.15,36.03,36.05,1160046.0,33.6167,33.6446,33.5329,33.5515,1160046.0
2022-12-19 09:30:00,36.11,36.22,36.02,36.13,144935.0,33.6074,33.7097,33.5236,33.626,144935.0
2022-12-19 09:35:00,36.13,36.33,36.12,36.33,60295.0,33.626,33.8121,33.6167,33.8121,60295.0
2022-12-19 09:40:00,36.33,36.47,36.32,36.44,121388.0,33.8121,33.9424,33.8028,33.9145,121388.0
2022-12-19 09:45:00,36.44,36.47,36.34,36.35,71581.0,33.9145,33.9424,33.8214,33.8307,71581.0
2022-12-19 09:50:00,36.34,36.38,36.25,36.25,78199.0,33.8214,33.8586,33.7377,33.7377,78199.0
2022-12-19 09:55:00,36.25,36.32,36.22,36.3,94239.0,33.7377,33.8028,33.7097,33.7842,94239.0
2022-12-19 10:00:00,36.29,36.29,36.19,36.23,52478.0,33.7749,33.7749,33.6818,33.719,52478.0
2022-12-19 10:05:00,36.23,36.32,36.23,36.3,71273.0,33.719,33.8028,33.719,33.7842,71273.0
2022-12-19 10:10:00,36.3,36.38,36.3,36.38,69854.0,33.7842,33.8586,33.7842,33.8586,69854.0
2022-12-19 10:15:00,36.38,36.43,36.37,36.43,74388.0,33.8586,33.9052,33.8493,33.9052,74388.0
2022-12-19 10:20:00,36.45,36.55,36.44,36.55,65194.0,33.9238,34.0169,33.9145,34.0169,65194.0
2022-12-19 10:25:00,36.55,36.58,36.51,36.57,50602.0,34.0169,34.0448,33.9796,34.0355,50602.0
2022-12-19 10:30:00,36.57,36.58,36.44,36.47,91004.0,34.0355,34.0448,33.9145,33.9424,91004.0
2022-12-19 10:35:00,36.46,36.57,36.45,36.55,53971.0,33.9331,34.0355,33.9238,34.0169,53971.0
2022-12-19 10:40:00,36.55,36.58,36.52,36.55,47212.0,34.0169,34.0448,33.9889,34.0169,47212.0
2022-12-19 10:45:00,36.55,36.55,36.49,36.52,41374.0,34.0169,34.0169,33.961,33.9889,41374.0
2022-12-19 10:50:00,36.52,36.54,36.48,36.52,68189.0,33.9889,34.0076,33.9517,33.9889,68189.0
2022-12-19 10:55:00,36.52,36.53,36.48,36.52,52455.0,33.9889,33.9983,33.9517,33.9889,52455.0
2022-12-19 11:00:00,36.52,36.55,36.5,36.52,48610.0,33.9889,34.0169,33.9703,33.9889,48610.0
2022-12-19 11:05:00,36.52,36.59,36.52,36.58,150980.0,33.9889,34.0541,33.9889,34.0448,150980.0
2022-12-19 11:10:00,36.59,36.65,36.59,36.61,47950.0,34.0541,34.1099,34.0541,34.0727,47950.0
2022-12-19 11:15:00,36.61,36.67,36.58,36.65,37534.0,34.0727,34.1285,34.0448,34.1099,37534.0
2022-12-19 11:20:00,36.65,36.66,36.58,36.62,31542.0,34.1099,34.1192,34.0448,34.082,31542.0
2022-12-19 11:25:00,36.62,36.64,36.6,36.62,33417.0,34.082,34.1006,34.0634,34.082,33417.0
2022-12-19 11:30:00,36.61,36.62,36.47,36.51,66105.0,34.0727,34.082,33.9424,33.9796,66105.0
2022-12-19 11:35:00,36.51,36.55,36.51,36.54,43621.0,33.9796,34.0169,33.9796,34.0076,43621.0
2022-12-19 11:40:00,36.54,36.55,36.48,36.52,41698.0,34.0076,34.0169,33.9517,33.9889,41698.0
2022-12-19 11:45:00,36.51,36.55,36.51,36.51,46815.0,33.9796,34.0169,33.9796,33.9796,46815.0
2022-12-19 11:50:00,36.51,36.57,36.5,36.56,39897.0,33.9796,34.0355,33.9703,34.0262,39897.0
2022-12-19 11:55:00,36.55,36.59,36.55,36.56,48675.0,34.0169,34.0541,34.0169,34.0262,48675.0
2022-12-19 12:00:00,36.57,36.63,36.56,36.6,65632.0,34.0355,34.0913,34.0262,34.0634,65632.0
2022-12-19 12:05:00,36.6,36.62,36.54,36.55,183269.0,34.0634,34.082,34.0076,34.0169,183269.0
2022-12-19 12:10:00,36.55,36.56,36.5,36.5,165576.0,34.0169,34.0262,33.9703,33.9703,165576.0
2022-12-19 12:15:00,36.49,36.51,36.41,36.41,39156.0,33.961,33.9796,33.8866,33.8866,39156.0
2022-12-19 12:20:00,36.41,36.44,36.39,36.43,33843.0,33.8866,33.9145,33.868,33.9052,33843.0
2022-12-19 12:25:00,36.42,36.42,36.34,36.38,43029.0,33.8959,33.8959,33.8214,33.8586,43029.0
2022-12-19 12:30:00,36.38,36.38,36.32,36.32,57281.0,33.8586,33.8586,33.8028,33.8028,57281.0
2022-12-19 12:35:00,36.32,36.38,36.31,36.38,29258.0,33.8028,33.8586,33.7935,33.8586,29258.0
2022-12-19 12:40:00,36.38,36.38,36.34,36.37,40718.0,33.8586,33.8586,33.8214,33.8493,40718.0
2022-12-19 12:45:00,36.36,36.39,36.36,36.39,39741.0,33.84,33.868,33.84,33.868,39741.0
2022-12-19 12:50:00,36.38,36.4,36.36,36.37,28907.0,33.8586,33.8773,33.84,33.8493,28907.0
2022-12-19 12:55:00,36.36,36.39,36.35,36.38,23855.0,33.84,33.868,33.8307,33.8586,23855.0
2022-12-19 13:00:00,36.38,36.4,36.37,36.38,27706.0,33.8586,33.8773,33.8493,33.8586,27706.0
2022-12-19 13:05:00,36.38,36.4,36.36,36.38,31128.0,33.8586,33.8773,33.84,33.8586,31128.0
2022-12-19 13:10:00,36.38,36.39,36.36,36.39,27358.0,33.8586,33.868,33.84,33.868,27358.0
2022-12-19 13:15:00,36.39,36.4,36.37,36.4,31553.0,33.868,33.8773,33.8493,33.8773,31553.0
2022-12-19 13:20:00,36.4,36.41,36.38,36.41,46113.0,33.8773,33.8866,33.8586,33.8866,46113.0
2022-12-19 13:25:00,36.41,36.46,36.39,36.45,59257.0,33.8866,33.9331,33.868,33.9238,59257.0
2022-12-19 13:30:00,36.45,36.48,36.42,36.43,191051.0,33.9238,33.9517,33.8959,33.9052,191051.0
2022-12-19 13:35:00,36.43,36.44,36.4,36.41,55003.0,33.9052,33.9145,33.8773,33.8866,55003.0
2022-12-19 13:40:00,36.41,36.43,36.35,36.37,43043.0,33.8866,33.9052,33.8307,33.8493,43043.0
2022-12-19 13:45:00,36.37,36.37,36.33,36.33,46896.0,33.8493,33.8493,33.8121,33.8121,46896.0
2022-12-19 13:50:00,36.33,36.36,36.32,36.36,36617.0,33.8121,33.84,33.8028,33.84,36617.0
2022-12-19 13:55:00,36.36,36.36,36.33,36.36,31985.0,33.84,33.84,33.8121,33.84,31985.0
2022-12-19 14:00:00,36.36,36.36,36.27,36.28,134935.0,33.84,33.84,33.7563,33.7656,134935.0
2022-12-19 14:05:00,36.27,36.33,36.25,36.28,151824.0,33.7563,33.8121,33.7377,33.7656,151824.0
2022-12-19 14:10:00,36.29,36.3,36.28,36.29,48643.0,33.7749,33.7842,33.7656,33.7749,48643.0
2022-12-19 14:15:00,36.29,36.32,36.27,36.3,36313.0,33.7749,33.8028,33.7563,33.7842,36313.0
2022-12-19 14:20:00,36.3,36.33,36.26,36.26,49568.0,33.7842,33.8121,33.747,33.747,49568.0
2022-12-19 14:25:00,36.27,36.27,36.24,36.25,34268.0,33.7563,33.7563,33.7284,33.7377,34268.0
2022-12-19 14:30:00,36.24,36.26,36.23,36.24,42926.0,33.7284,33.747,33.719,33.7284,42926.0
2022-12-19 14:35:00,36.24,36.26,36.21,36.26,34005.0,33.7284,33.747,33.7004,33.747,34005.0
2022-12-19 14:40:00,36.26,36.26,36.19,36.22,68177.0,33.747,33.747,33.6818,33.7097,68177.0
2022-12-19 14:45:00,36.22,36.27,36.21,36.22,44532.0,33.7097,33.7563,33.7004,33.7097,44532.0
2022-12-19 14:50:00,36.22,36.22,36.17,36.2,55800.0,33.7097,33.7097,33.6632,33.6911,55800.0
2022-12-19 14:55:00,36.2,36.23,36.19,36.22,53826.0,33.6911,33.719,33.6818,33.7097,53826.0
2022-12-19 15:00:00,36.23,36.24,36.18,36.19,53386.0,33.719,33.7284,33.6725,33.6818,53386.0
2022-12-19 15:05:00,36.18,36.23,36.17,36.22,79044.0,33.6725,33.719,33.6632,33.7097,79044.0
2022-12-19 15:10:00,36.22,36.23,36.17,36.2,195378.0,33.7097,33.719,33.6632,33.6911,195378.0
2022-12-19 15:15:00,36.2,36.26,36.19,36.26,146700.0,33.6911,33.747,33.6818,33.747,146700.0
2022-12-19 15:20:00,36.26,36.26,36.2,36.22,101581.0,33.747,33.747,33.6911,33.7097,101581.0
2022-12-19 15:25:00,36.23,36.28,36.23,36.27,99979.0,33.719,33.7656,33.719,33.7563,99979.0
2022-12-19 15:30:00,36.27,36.33,36.26,36.32,88479.0,33.7563,33.8121,33.747,33.8028,88479.0
2022-12-19 15:35:00,36.33,36.34,36.3,36.32,171219.0,33.8121,33.8214,33.7842,33.8028,171219.0
2022-12-19 15:40:00,36.31,36.35,36.29,36.34,206145.0,33.7935,33.8307,33.7749,33.8214,206145.0
2022-12-19 15:45:00,36.34,36.38,36.34,36.34,207958.0,33.8214,33.8586,33.8214,33.8214,207958.0
2022-12-19 15:50:00,36.35,36.38,36.29,36.31,354409.0,33.8307,33.8586,33.7749,33.7935,354409.0
2022-12-19 15:55:00,36.3,36.34,36.27,36.32,475324.0,33.7842,33.8214,33.7563,33.8028,475324.0
2022-12-20 09:30:00,36.39,36.72,36.37,36.47,165914.0,33.868,34.1751,33.8493,33.9424,165914.0
2022-12-20 09:35:00,36.48,36.48,36.38,36.41,155879.0,33.9517,33.9517,33.8586,33.8866,155879.0
2022-12-20 09:40:00,36.42,36.46,36.28,36.3,89206.0,33.8959,33.9331,33.7656,33.7842,89206.0
2022-12-20 09:45:00,36.3,36.32,36.2,36.28,56598.0,33.7842,33.8028,33.6911,33.7656,56598.0
2022-12-20 09:50:00,36.28,36.29,36.21,36.24,70807.0,33.7656,33.7749,33.7004,33.7284,70807.0
2022-12-20 09:55:00,36.24,36.35,36.18,36.34,79753.0,33.7284,33.8307,33.6725,33.8214,79753.0
2022-12-20 10:00:00,36.34,36.37,36.3,36.34,64661.0,33.8214,33.8493,33.7842,33.8214,64661.0
2022-12-20 10:05:00,36.34,36.36,36.32,36.35,51421.0,33.8214,33.84,33.8028,33.8307,51421.0
2022-12-20 10:10:00,36.35,36.38,36.32,36.38,89775.0,33.8307,33.8586,33.8028,33.8586,89775.0
2022-12-20 10:15:00,36.38,36.38,36.24,36.25,112938.0,33.8586,33.8586,33.7284,33.7377,112938.0
2022-12-20 10:20:00,36.25,36.3,36.24,36.29,42344.0,33.7377,33.7842,33.7284,33.7749,42344.0
2022-12-20 10:25:00,36.29,36.3,36.25,36.28,52660.0,33.7749,33.7842,33.7377,33.7656,52660.0
2022-12-20 10:30:00,36.27,36.31,36.27,36.27,77847.0,33.7563,33.7935,33.7563,33.7563,77847.0
2022-12-20 10:35:00,36.27,36.34,36.26,36.32,168172.0,33.7563,33.8214,33.747,33.8028,168172.0
2022-12-20 10:40:00,36.33,36.43,36.32,36.43,159771.0,33.8121,33.9052,33.8028,33.9052,159771.0
2022-12-20 10:45:00,36.43,36.44,36.32,36.34,48420.0,33.9052,33.9145,33.8028,33.8214,48420.0
2022-12-20 10:50:00,36.34,36.37,36.33,36.34,31022.0,33.8214,33.8493,33.8121,33.8214,31022.0
2022-12-20 10:55:00,36.34,36.38,36.3,36.3,65107.0,33.8214,33.8586,33.7842,33.7842,65107.0
2022-12-20 11:00:00,36.3,36.34,36.27,36.27,43980.0,33.7842,33.8214,33.7563,33.7563,43980.0
2022-12-20 11:05:00,36.28,36.36,36.26,36.34,113681.0,33.7656,33.84,33.747,33.8214,113681.0
2022-12-20 11:10:00,36.34,36.36,36.27,36.33,66133.0,33.8214,33.84,33.7563,33.8121,66133.0
2022-12-20 11:15:00,36.33,36.33,36.18,36.23,131950.0,33.8121,33.8121,33.6725,33.719,131950.0
2022-12-20 11:20:00,36.24,36.27,36.19,36.22,71966.0,33.7284,33.7563,33.6818,33.7097,71966.0
2022-12-20 11:25:00,36.21,36.21,36.11,36.13,46292.0,33.7004,33.7004,33.6074,33.626,46292.0
2022-12-20 11:30:00,36.13,36.17,36.11,36.16,35498.0,33.626,33.6632,33.6074,33.6539,35498.0
2022-12-20 11:35:00,36.17,36.19,36.15,36.15,27339.0,33.6632,33.6818,33.6446,33.6446,27339.0
2022-12-20 11:40:00,36.16,36.17,36.11,36.14,50836.0,33.6539,33.6632,33.6074,33.6353,50836.0
2022-12-20 11:45:00,36.14,36.15,36.11,36.15,37437.0,33.6353,33.6446,33.6074,33.6446,37437.0
2022-12-20 11:50:00,36.15,36.15,36.13,36.14,33043.0,33.6446,33.6446,33.626,33.6353,33043.0
2022-12-20 11:55:00,36.15,36.2,36.13,36.2,43039.0,33.6446,33.6911,33.626,33.6911,43039.0
2022-12-20 12:00:00,36.2,36.21,36.18,36.2,43618.0,33.6911,33.7004,33.6725,33.6911,43618.0
2022-12-20 12:05:00,36.21,36.23,36.19,36.22,123696.0,33.7004,33.719,33.6818,33.7097,123696.0
2022-12-20 12:10:00,36.22,36.22,36.2,36.2,35464.0,33.7097,33.7097,33.6911,33.6911,35464.0
2022-12-20 12:15:00,36.2,36.24,36.19,36.23,34601.0,33.6911,33.7284,33.6818,33.719,34601.0
2022-12-20 12:20:00,36.23,36.31,36.23,36.3,37906.0,33.719,33.7935,33.719,33.7842,37906.0
2022-12-20 12:25:00,36.3,36.33,36.28,36.32,85210.0,33.7842,33.8121,33.7656,33.8028,85210.0
2022-12-20 12:30:00,36.32,36.32,36.28,36.28,24810.0,33.8028,33.8028,33.7656,33.7656,24810.0
2022-12-20 12:35:00,36.28,36.28,36.26,36.27,37418.0,33.7656,33.7656,33.747,33.7563,37418.0
2022-12-20 12:40:00,36.27,36.3,36.27,36.27,38399.0,33.7563,33.7842,33.7563,33.7563,38399.0
2022-12-20 12:45:00,36.27,36.28,36.26,36.27,35618.0,33.7563,33.7656,33.747,33.7563,35618.0
2022-12-20 12:50:00,36.27,36.28,36.26,36.27,9050.0,33.7563,33.7656,33.747,33.7563,9050.0
2022-12-20 12:55:00,36.27,36.29,36.26,36.29,23246.0,33.7563,33.7749,33.747,33.7749,23246.0
2022-12-20 13:00:00,36.29,36.33,36.28,36.33,39816.0,33.7749,33.8121,33.7656,33.8121,39816.0
2022-12-20 13:05:00,36.33,36.36,36.31,36.35,37247.0,33.8121,33.84,33.7935,33.8307,37247.0
2022-12-20 13:10:00,36.35,36.38,36.35,36.38,41249.0,33.8307,33.8586,33.8307,33.8586,41249.0
2022-12-20 13:15:00,36.38,36.42,36.37,36.38,51400.0,33.8586,33.8959,33.8493,33.8586,51400.0
2022-12-20 13:20:00,36.38,36.41,36.37,36.39,29422.0,33.8586,33.8866,33.8493,33.868,29422.0
2022-12-20 13:25:00,36.4,36.43,36.39,36.41,27360.0,33.8773,33.9052,33.868,33.8866,27360.0
2022-12-20 13:30:00,36.41,36.43,36.41,36.41,34523.0,33.8866,33.9052,33.8866,33.8866,34523.0
2022-12-20 13:35:00,36.42,36.46,36.38,36.45,83593.0,33.8959,33.9331,33.8586,33.9238,83593.0
2022-12-20 13:40:00,36.45,36.47,36.44,36.45,30501.0,33.9238,33.9424,33.9145,33.9238,30501.0
2022-12-20 13:45:00,36.45,36.5,36.45,36.5,82511.0,33.9238,33.9703,33.9238,33.9703,82511.0
2022-12-20 13:50:00,36.5,36.5,36.47,36.48,50017.0,33.9703,33.9703,33.9424,33.9517,50017.0
2022-12-20 13:55:00,36.48,36.48,36.46,36.48,42886.0,33.9517,33.9517,33.9331,33.9517,42886.0
2022-12-20 14:00:00,36.48,36.5,36.46,36.5,32140.0,33.9517,33.9703,33.9331,33.9703,32140.0
2022-12-20 14:05:00,36.5,36.5,36.47,36.5,69487.0,33.9703,33.9703,33.9424,33.9703,69487.0
2022-12-20 14:10:00,36.5,36.51,36.48,36.5,30466.0,33.9703,33.9796,33.9517,33.9703,30466.0
2022-12-20 14:15:00,36.49,36.5,36.46,36.47,23824.0,33.961,33.9703,33.9331,33.9424,23824.0
2022-12-20 14:20:00,36.46,36.47,36.42,36.43,37732.0,33.9331,33.9424,33.8959,33.9052,37732.0
2022-12-20 14:25:00,36.43,36.44,36.39,36.41,97879.0,33.9052,33.9145,33.868,33.8866,97879.0
2022-12-20 14:30:00,36.42,36.47,36.4,36.47,54687.0,33.8959,33.9424,33.8773,33.9424,54687.0
2022-12-20 14:35:00,36.47,36.49,36.45,36.48,48090.0,33.9424,33.961,33.9238,33.9517,48090.0
2022-12-20 14:40:00,36.48,36.5,36.43,36.44,42264.0,33.9517,33.9703,33.9052,33.9145,42264.0
2022-12-20 14:45:00,36.44,36.45,36.42,36.43,29308.0,33.9145,33.9238,33.8959,33.9052,29308.0
2022-12-20 14:50:00,36.43,36.44,36.4,36.44,32220.0,33.9052,33.9145,33.8773,33.9145,32220.0
2022-12-20 14:55:00,36.44,36.44,36.37,36.37,31548.0,33.9145,33.9145,33.8493,33.8493,31548.0
2022-12-20 15:00:00,36.38,36.38,36.33,36.33,44217.0,33.8586,33.8586,33.8121,33.8121,44217.0
2022-12-20 15:05:00,36.33,36.34,36.3,36.32,37260.0,33.8121,33.8214,33.7842,33.8028,37260.0
2022-12-20 15:10:00,36.32,36.35,36.29,36.33,127456.0,33.8028,33.8307,33.7749,33.8121,127456.0
2022-12-20 15:15:00,36.33,36.36,36.32,36.33,53323.0,33.8121,33.84,33.8028,33.8121,53323.0
2022-12-20 15:20:00,36.33,36.34,36.32,36.34,54824.0,33.8121,33.8214,33.8028,33.8214,54824.0
2022-12-20 15:25:00,36.34,36.36,36.29,36.36,184298.0,33.8214,33.84,33.7749,33.84,184298.0
2022-12-20 15:30:00,36.36,36.4,36.35,36.38,95576.0,33.84,33.8773,33.8307,33.8586,95576.0
2022-12-20 15:35:00,36.38,36.43,36.38,36.41,214899.0,33.8586,33.9052,33.8586,33.8866,214899.0
2022-12-20 15:40:00,36.41,36.41,36.37,36.4,72810.0,33.8866,33.8866,33.8493,33.8773,72810.0
2022-12-20 15:45:00,36.4,36.41,36.37,36.4,106688.0,33.8773,33.8866,33.8493,33.8773,106688.0
2022-12-20 15:50:00,36.4,36.4,36.26,36.27,147141.0,33.8773,33.8773,33.747,33.7563,147141.0
2022-12-20 15:55:00,36.28,36.29,36.23,36.27,385163.0,33.7656,33.7749,33.719,33.7563,385163.0
2022-12-21 09:30:00,36.46,36.52,36.25,36.26,83576.0,33.9331,33.9889,33.7377,33.747,83576.0
2022-12-21 09:35:00,36.26,36.36,36.21,36.36,58134.0,33.747,33.84,33.7004,33.84,58134.0
2022-12-21 09:40:00,36.35,36.41,36.33,36.34,72400.0,33.8307,33.8866,33.8121,33.8214,72400.0
2022-12-21 09:45:00,36.34,36.34,36.27,36.27,82999.0,33.8214,33.8214,33.7563,33.7563,82999.0
2022-12-21 09:50:00,36.27,36.36,36.26,36.33,76724.0,33.7563,33.84,33.747,33.8121,76724.0
2022-12-21 09:55:00,36.33,36.34,36.26,36.29,43468.0,33.8121,33.8214,33.747,33.7749,43468.0
2022-12-21 10:00:00,36.29,36.51,36.29,36.5,106582.0,33.7749,33.9796,33.7749,33.9703,106582.0
2022-12-21 10:05:00,36.5,36.55,36.49,36.55,45081.0,33.9703,34.0169,33.961,34.0169,45081.0
2022-12-21 10:10:00,36.55,36.58,36.54,36.55,54841.0,34.0169,34.0448,34.0076,34.0169,54841.0
2022-12-21 10:15:00,36.55,36.56,36.46,36.47,32673.0,34.0169,34.0262,33.9331,33.9424,32673.0
2022-12-21 10:20:00,36.48,36.5,36.43,36.48,42494.0,33.9517,33.9703,33.9052,33.9517,42494.0
2022-12-21 10:25:00,36.48,36.53,36.48,36.51,104886.0,33.9517,33.9983,33.9517,33.9796,104886.0
2022-12-21 10:30:00,36.51,36.51,36.44,36.48,109270.0,33.9796,33.9796,33.9145,33.9517,109270.0
2022-12-21 10:35:00,36.48,36.55,36.48,36.55,43940.0,33.9517,34.0169,33.9517,34.0169,43940.0
2022-12-21 10:40:00,36.55,36.61,36.54,36.59,71806.0,34.0169,34.0727,34.0076,34.0541,71806.0
2022-12-21 10:45:00,36.59,36.6,36.53,36.57,72549.0,34.0541,34.0634,33.9983,34.0355,72549.0
2022-12-21 10:50:00,36.57,36.6,36.55,36.55,41835.0,34.0355,34.0634,34.0169,34.0169,41835.0
2022-12-21 10:55:00,36.55,36.58,36.52,36.55,44525.0,34.0169,34.0448,33.9889,34.0169,44525.0
2022-12-21 11:00:00,36.55,36.6,36.55,36.6,36733.0,34.0169,34.0634,34.0169,34.0634,36733.0
2022-12-21 11:05:00,36.59,36.6,36.57,36.59,43357.0,34.0541,34.0634,34.0355,34.0541,43357.0
2022-12-21 11:10:00,36.59,36.62,36.59,36.59,35614.0,34.0541,34.082,34.0541,34.0541,35614.0
2022-12-21 11:15:00,36.59,36.61,36.59,36.59,28138.0,34.0541,34.0727,34.0541,34.0541,28138.0
2022-12-21 11:20:00,36.59,36.63,36.56,36.59,46960.0,34.0541,34.0913,34.0262,34.0541,46960.0
2022-12-21 11:25:00,36.59,36.64,36.59,36.64,22207.0,34.0541,34.1006,34.0541,34.1006,22207.0
2022-12-21 11:30:00,36.64,36.67,36.63,36.64,38044.0,34.1006,34.1285,34.0913,34.1006,38044.0
2022-12-21 11:35:00,36.64,36.64,36.59,36.61,20109.0,34.1006,34.1006,34.0541,34.0727,20109.0
2022-12-21 11:40:00,36.61,36.61,36.55,36.58,34066.0,34.0727,34.0727,34.0169,34.0448,34066.0
2022-12-21 11:45:00,36.58,36.59,36.53,36.54,28149.0,34.0448,34.0541,33.9983,34.0076,28149.0
2022-12-21 11:50:00,36.55,36.56,36.51,36.52,19578.0,34.0169,34.0262,33.9796,33.9889,19578.0
2022-12-21 11:55:00,36.52,36.55,36.49,36.51,164447.0,33.9889,34.0169,33.961,33.9796,164447.0
2022-12-21 12:00:00,36.51,36.57,36.5,36.55,44677.0,33.9796,34.0355,33.9703,34.0169,44677.0
2022-12-21 12:05:00,36.55,36.57,36.54,36.55,34564.0,34.0169,34.0355,34.0076,34.0169,34564.0
2022-12-21 12:10:00,36.55,36.56,36.51,36.52,21478.0,34.0169,34.0262,33.9796,33.9889,21478.0
2022-12-21 12:15:00,36.52,36.54,36.49,36.49,46758.0,33.9889,34.0076,33.961,33.961,46758.0
2022-12-21 12:20:00,36.49,36.55,36.49,36.53,18752.0,33.961,34.0169,33.961,33.9983,18752.0
2022-12-21 12:25:00,36.53,36.53,36.5,36.52,28503.0,33.9983,33.9983,33.9703,33.9889,28503.0
2022-12-21 12:30:00,36.53,36.56,36.52,36.54,27467.0,33.9983,34.0262,33.9889,34.0076,27467.0
2022-12-21 12:35:00,36.54,36.55,36.52,36.55,13570.0,34.0076,34.0169,33.9889,34.0169,13570.0
2022-12-21 12:40:00,36.56,36.58,36.54,36.55,28317.0,34.0262,34.0448,34.0076,34.0169,28317.0
2022-12-21 12:45:00,36.55,36.56,36.51,36.54,26510.0,34.0169,34.0262,33.9796,34.0076,26510.0
2022-12-21 12:50:00,36.54,36.55,36.52,36.54,27704.0,34.0076,34.0169,33.9889,34.0076,27704.0
2022-12-21 12:55:00,36.54,36.55,36.52,36.55,25538.0,34.0076,34.0169,33.9889,34.0169,25538.0
2022-12-21 13:00:00,36.55,36.59,36.54,36.59,22687.0,34.0169,34.0541,34.0076,34.0541,22687.0
2022-12-21 13:05:00,36.59,36.61,36.57,36.59,30850.0,34.0541,34.0727,34.0355,34.0541,30850.0
2022-12-21 13:10:00,36.59,36.6,36.54,36.54,30325.0,34.0541,34.0634,34.0076,34.0076,30325.0
2022-12-21 13:15:00,36.54,36.54,36.5,36.51,22686.0,34.0076,34.0076,33.9703,33.9796,22686.0
2022-12-21 13:20:00,36.51,36.53,36.49,36.52,47382.0,33.9796,33.9983,33.961,33.9889,47382.0
2022-12-21 13:25:00,36.53,36.55,36.51,36.54,30159.0,33.9983,34.0169,33.9796,34.0076,30159.0
2022-12-21 13:30:00,36.54,36.56,36.53,36.53,26899.0,34.0076,34.0262,33.9983,33.9983,26899.0
2022-12-21 13:35:00,36.53,36.54,36.51,36.53,22780.0,33.9983,34.0076,33.9796,33.9983,22780.0
2022-12-21 13:40:00,36.54,36.55,36.52,36.55,17513.0,34.0076,34.0169,33.9889,34.0169,17513.0
2022-12-21 13:45:00,36.55,36.58,36.54,36.58,31061.0,34.0169,34.0448,34.0076,34.0448,31061.0
2022-12-21 13:50:00,36.58,36.58,36.55,36.58,19068.0,34.0448,34.0448,34.0169,34.0448,19068.0
2022-12-21 13:55:00,36.58,36.58,36.56,36.56,26425.0,34.0448,34.0448,34.0262,34.0262,26425.0
2022-12-21 14:00:00,36.57,36.61,36.56,36.59,41689.0,34.0355,34.0727,34.0262,34.0541,41689.0
2022-12-21 14:05:00,36.59,36.61,36.57,36.58,36264.0,34.0541,34.0727,34.0355,34.0448,36264.0
2022-12-21 14:10:00,36.58,36.6,36.56,36.58,33852.0,34.0448,34.0634,34.0262,34.0448,33852.0
2022-12-21 14:15:00,36.58,36.58,36.54,36.55,23184.0,34.0448,34.0448,34.0076,34.0169,23184.0
2022-12-21 14:20:00,36.55,36.57,36.54,36.55,26859.0,34.0169,34.0355,34.0076,34.0169,26859.0
2022-12-21 14:25:00,36.54,36.55,36.52,36.52,29391.0,34.0076,34.0169,33.9889,33.9889,29391.0
2022-12-21 14:30:00,36.52,36.55,36.51,36.54,46628.0,33.9889,34.0169,33.9796,34.0076,46628.0
2022-12-21 14:35:00,36.54,36.55,36.5,36.51,44134.0,34.0076,34.0169,33.9703,33.9796,44134.0
2022-12-21 14:40:00,36.51,36.52,36.49,36.5,29013.0,33.9796,33.9889,33.961,33.9703,29013.0
2022-12-21 14:45:00,36.51,36.52,36.48,36.48,46601.0,33.9796,33.9889,33.9517,33.9517,46601.0
2022-12-21 14:50:00,36.48,36.49,36.45,36.47,35574.0,33.9517,33.961,33.9238,33.9424,35574.0
2022-12-21 14:55:00,36.47,36.51,36.45,36.51,115571.0,33.9424,33.9796,33.9238,33.9796,115571.0
2022-12-21 15:00:00,36.51,36.54,36.5,36.54,49994.0,33.9796,34.0076,33.9703,34.0076,49994.0
2022-12-21 15:05:00,36.54,36.54,36.5,36.51,33079.0,34.0076,34.0076,33.9703,33.9796,33079.0
2022-12-21 15:10:00,36.51,36.54,36.5,36.54,33664.0,33.9796,34.0076,33.9703,34.0076,33664.0
2022-12-21 15:15:00,36.54,36.54,36.51,36.51,58494.0,34.0076,34.0076,33.9796,33.9796,58494.0
2022-12-21 15:20:00,36.51,36.53,36.5,36.52,57835.0,33.9796,33.9983,33.9703,33.9889,57835.0
2022-12-21 15:25:00,36.52,36.52,36.47,36.48,70952.0,33.9889,33.9889,33.9424,33.9517,70952.0
2022-12-21 15:30:00,36.48,36.54,36.48,36.52,76686.0,33.9517,34.0076,33.9517,33.9889,76686.0
2022-12-21 15:35:00,36.52,36.53,36.51,36.52,75377.0,33.9889,33.9983,33.9796,33.9889,75377.0
2022-12-21 15:40:00,36.52,36.56,36.52,36.55,104417.0,33.9889,34.0262,33.9889,34.0169,104417.0
2022-12-21 15:45:00,36.56,36.6,36.55,36.59,133186.0,34.0262,34.0634,34.0169,34.0541,133186.0
2022-12-21 15:50:00,36.58,36.59,36.47,36.49,223541.0,34.0448,34.0541,33.9424,33.961,223541.0
2022-12-21 15:55:00,36.5,36.54,36.49,36.53,314364.0,33.9703,34.0076,33.961,33.9983,314364.0
2022-12-22 09:30:00,36.47,36.55,36.31,36.33,98426.0,33.9424,34.0169,33.7935,33.8121,98426.0
2022-12-22 09:35:00,36.33,36.37,36.25,36.26,41174.0,33.8121,33.8493,33.7377,33.747,41174.0
2022-12-22 09:40:00,36.27,36.33,36.26,36.32,56325.0,33.7563,33.8121,33.747,33.8028,56325.0
2022-12-22 09:45:00,36.32,36.37,36.31,36.34,63395.0,33.8028,33.8493,33.7935,33.8214,63395.0
2022-12-22 09:50:00,36.34,36.37,36.29,36.29,45867.0,33.8214,33.8493,33.7749,33.7749,45867.0
2022-12-22 09:55:00,36.3,36.37,36.3,36.37,44186.0,33.7842,33.8493,33.7842,33.8493,44186.0
2022-12-22 10:00:00,36.36,36.38,36.3,36.3,68684.0,33.84,33.8586,33.7842,33.7842,68684.0
2022-12-22 10:05:00,36.3,36.33,36.28,36.29,50973.0,33.7842,33.8121,33.7656,33.7749,50973.0
2022-12-22 10:10:00,36.3,36.33,36.23,36.26,55769.0,33.7842,33.8121,33.719,33.747,55769.0
2022-12-22 10:15:00,36.26,36.29,36.24,36.27,42764.0,33.747,33.7749,33.7284,33.7563,42764.0
2022-12-22 10:20:00,36.27,36.31,36.27,36.29,50176.0,33.7563,33.7935,33.7563,33.7749,50176.0
2022-12-22 10:25:00,36.29,36.32,36.27,36.27,29343.0,33.7749,33.8028,33.7563,33.7563,29343.0
2022-12-22 10:30:00,36.25,36.33,36.24,36.32,37717.0,33.7377,33.8121,33.7284,33.8028,37717.0
2022-12-22 10:35:00,36.32,36.33,36.27,36.27,29165.0,33.8028,33.8121,33.7563,33.7563,29165.0
2022-12-22 10:40:00,36.27,36.31,36.26,36.27,41092.0,33.7563,33.7935,33.747,33.7563,41092.0
2022-12-22 10:45:00,36.27,36.34,36.27,36.31,53301.0,33.7563,33.8214,33.7563,33.7935,53301.0
2022-12-22 10:50:00,36.32,36.33,36.27,36.27,33924.0,33.8028,33.8121,33.7563,33.7563,33924.0
2022-12-22 10:55:00,36.27,36.29,36.25,36.27,30037.0,33.7563,33.7749,33.7377,33.7563,30037.0
2022-12-22 11:00:00,36.27,36.29,36.25,36.27,42300.0,33.7563,33.7749,33.7377,33.7563,42300.0
2022-12-22 11:05:00,36.27,36.29,36.22,36.22,33003.0,33.7563,33.7749,33.7097,33.7097,33003.0
2022-12-22 11:10:00,36.22,36.26,36.17,36.26,34698.0,33.7097,33.747,33.6632,33.747,34698.0
2022-12-22 11:15:00,36.25,36.26,36.22,36.22,36197.0,33.7377,33.747,33.7097,33.7097,36197.0
2022-12-22 11:20:00,36.22,36.27,36.22,36.25,33444.0,33.7097,33.7563,33.7097,33.7377,33444.0
2022-12-22 11:25:00,36.26,36.28,36.24,36.27,42696.0,33.747,33.7656,33.7284,33.7563,42696.0
2022-12-22 11:30:00,36.27,36.29,36.24,36.26,32261.0,33.7563,33.7749,33.7284,33.747,32261.0
2022-12-22 11:35:00,36.26,36.27,36.2,36.22,47434.0,33.747,33.7563,33.6911,33.7097,47434.0
2022-12-22 11:40:00,36.22,36.24,36.19,36.23,28925.0,33.7097,33.7284,33.6818,33.719,28925.0
2022-12-22 11:45:00,36.23,36.24,36.2,36.2,23441.0,33.719,33.7284,33.6911,33.6911,23441.0
2022-12-22 11:50:00,36.2,36.26,36.19,36.26,43327.0,33.6911,33.747,33.6818,33.747,43327.0
2022-12-22 11:55:00,36.27,36.28,36.24,36.27,34235.0,33.7563,33.7656,33.7284,33.7563,34235.0
2022-12-22 12:00:00,36.27,36.29,36.24,36.25,39199.0,33.7563,33.7749,33.7284,33.7377,39199.0
2022-12-22 12:05:00,36.24,36.24,36.21,36.22,39241.0,33.7284,33.7284,33.7004,33.7097,39241.0
2022-12-22 12:10:00,36.21,36.22,36.17,36.21,36187.0,33.7004,33.7097,33.6632,33.7004,36187.0
2022-12-22 12:15:00,36.21,36.24,36.2,36.23,35429.0,33.7004,33.7284,33.6911,33.719,35429.0
2022-12-22 12:20:00,36.23,36.23,36.16,36.17,21818.0,33.719,33.719,33.6539,33.6632,21818.0
2022-12-22 12:25:00,36.16,36.18,36.08,36.11,30827.0,33.6539,33.6725,33.5794,33.6074,30827.0
2022-12-22 12:30:00,36.11,36.12,36.07,36.09,32018.0,33.6074,33.6167,33.5701,33.5887,32018.0
2022-12-22 12:35:00,36.09,36.11,36.08,36.11,41159.0,33.5887,33.6074,33.5794,33.6074,41159.0
2022-12-22 12:40:00,36.1,36.1,36.08,36.09,16738.0,33.5981,33.5981,33.5794,33.5887,16738.0
2022-12-22 12:45:00,36.09,36.1,36.06,36.09,38702.0,33.5887,33.5981,33.5608,33.5887,38702.0
2022-12-22 12:50:00,36.08,36.1,36.05,36.06,34533.0,33.5794,33.5981,33.5515,33.5608,34533.0
2022-12-22 12:55:00,36.06,36.1,36.05,36.09,29886.0,33.5608,33.5981,33.5515,33.5887,29886.0
2022-12-22 13:00:00,36.08,36.09,35.98,36.01,37182.0,33.5794,33.5887,33.4864,33.5143,37182.0
2022-12-22 13:05:00,36.0,36.01,35.95,36.0,29891.0,33.505,33.5143,33.4584,33.505,29891.0
2022-12-22 13:10:00,36.0,36.05,36.0,36.05,28328.0,33.505,33.5515,33.505,33.5515,28328.0
2022-12-22 13:15:00,36.04,36.05,36.02,36.05,19144.0,33.5422,33.5515,33.5236,33.5515,19144.0
2022-12-22 13:20:00,36.05,36.05,36.0,36.02,38936.0,33.5515,33.5515,33.505,33.5236,38936.0
2022-12-22 13:25:00,36.02,36.03,35.99,36.03,24812.0,33.5236,33.5329,33.4957,33.5329,24812.0
2022-12-22 13:30:00,36.03,36.04,35.94,35.98,42618.0,33.5329,33.5422,33.4491,33.4864,42618.0
2022-12-22 13:35:00,35.98,36.0,35.94,36.0,40302.0,33.4864,33.505,33.4491,33.505,40302.0
2022-12-22 13:40:00,35.99,36.01,35.96,36.01,50850.0,33.4957,33.5143,33.4678,33.5143,50850.0
2022-12-22 13:45:00,36.0,36.01,35.99,35.99,20867.0,33.505,33.5143,33.4957,33.4957,20867.0
2022-12-22 13:50:00,35.99,35.99,35.96,35.98,24746.0,33.4957,33.4957,33.4678,33.4864,24746.0
2022-12-22 13:55:00,35.98,36.01,35.98,35.99,54197.0,33.4864,33.5143,33.4864,33.4957,54197.0
2022-12-22 14:00:00,36.0,36.04,35.99,36.02,44656.0,33.505,33.5422,33.4957,33.5236,44656.0
2022-12-22 14:05:00,36.02,36.06,36.02,36.05,30343.0,33.5236,33.5608,33.5236,33.5515,30343.0
2022-12-22 14:10:00,36.05,36.09,36.04,36.09,33236.0,33.5515,33.5887,33.5422,33.5887,33236.0
2022-12-22 14:15:00,36.09,36.1,36.07,36.07,34863.0,33.5887,33.5981,33.5701,33.5701,34863.0
2022-12-22 14:20:00,36.07,36.09,36.05,36.09,38031.0,33.5701,33.5887,33.5515,33.5887,38031.0
2022-12-22 14:25:00,36.08,36.13,36.06,36.13,39473.0,33.5794,33.626,33.5608,33.626,39473.0
2022-12-22 14:30:00,36.12,36.15,36.12,36.15,22976.0,33.6167,33.6446,33.6167,33.6446,22976.0
2022-12-22 14:35:00,36.15,36.16,36.09,36.13,41428.0,33.6446,33.6539,33.5887,33.626,41428.0
2022-12-22 14:40:00,36.12,36.14,36.1,36.11,27407.0,33.6167,33.6353,33.5981,33.6074,27407.0
2022-12-22 14:45:00,36.11,36.16,36.1,36.16,43152.0,33.6074,33.6539,33.5981,33.6539,43152.0
2022-12-22 14:50:00,36.16,36.18,36.14,36.18,20616.0,33.6539,33.6725,33.6353,33.6725,20616.0
2022-12-22 14:55:00,36.18,36.22,36.17,36.21,35334.0,33.6725,33.7097,33.6632,33.7004,35334.0
2022-12-22 15:00:00,36.21,36.25,36.2,36.24,22336.0,33.7004,33.7377,33.6911,33.7284,22336.0
2022-12-22 15:05:00,36.24,36.3,36.21,36.3,58926.0,33.7284,33.7842,33.7004,33.7842,58926.0
2022-12-22 15:10:00,36.3,36.3,36.21,36.21,56931.0,33.7842,33.7842,33.7004,33.7004,56931.0
2022-12-22 15:15:00,36.21,36.26,36.2,36.23,49428.0,33.7004,33.747,33.6911,33.719,49428.0
2022-12-22 15:20:00,36.24,36.28,36.24,36.27,44028.0,33.7284,33.7656,33.7284,33.7563,44028.0
2022-12-22 15:25:00,36.27,36.3,36.26,36.3,58113.0,33.7563,33.7842,33.747,33.7842,58113.0
2022-12-22 15:30:00,36.3,36.33,36.27,36.29,98226.0,33.7842,33.8121,33.7563,33.7749,98226.0
2022-12-22 15:35:00,36.3,36.3,36.21,36.23,69560.0,33.7842,33.7842,33.7004,33.719,69560.0
2022-12-22 15:40:00,36.24,36.26,36.22,36.22,96240.0,33.7284,33.747,33.7097,33.7097,96240.0
2022-12-22 15:45:00,36.23,36.29,36.2,36.28,118227.0,33.719,33.7749,33.6911,33.7656,118227.0
2022-12-22 15:50:00,36.29,36.31,36.24,36.25,308129.0,33.7749,33.7935,33.7284,33.7377,308129.0
2022-12-22 15:55:00,36.24,36.31,36.22,36.31,494983.0,33.7284,33.7935,33.7097,33.7935,494983.0
2022-12-23 09:30:00,36.42,36.42,36.24,36.24,80602.0,33.8959,33.8959,33.7284,33.7284,80602.0
2022-12-23 09:35:00,36.25,36.27,36.17,36.19,23772.0,33.7377,33.7563,33.6632,33.6818,23772.0
2022-12-23 09:40:00,36.18,36.31,36.18,36.28,31449.0,33.6725,33.7935,33.6725,33.7656,31449.0
2022-12-23 09:45:00,36.27,36.31,36.17,36.2,27516.0,33.7563,33.7935,33.6632,33.6911,27516.0
2022-12-23 09:50:00,36.21,36.27,36.21,36.26,30472.0,33.7004,33.7563,33.7004,33.747,30472.0
2022-12-23 09:55:00,36.25,36.27,36.23,36.24,24165.0,33.7377,33.7563,33.719,33.7284,24165.0
2022-12-23 10:00:00,36.25,36.34,36.2,36.29,63810.0,33.7377,33.8214,33.6911,33.7749,63810.0
2022-12-23 10:05:00,36.29,36.31,36.24,36.3,54068.0,33.7749,33.7935,33.7284,33.7842,54068.0
2022-12-23 10:10:00,36.31,36.36,36.29,36.33,42156.0,33.7935,33.84,33.7749,33.8121,42156.0
2022-12-23 10:15:00,36.32,36.43,36.3,36.41,30898.0,33.8028,33.9052,33.7842,33.8866,30898.0
2022-12-23 10:20:00,36.42,36.43,36.37,36.41,22371.0,33.8959,33.9052,33.8493,33.8866,22371.0
2022-12-23 10:25:00,36.42,36.46,36.39,36.44,53797.0,33.8959,33.9331,33.868,33.9145,53797.0
2022-12-23 10:30:00,36.44,36.48,36.41,36.43,33214.0,33.9145,33.9517,33.8866,33.9052,33214.0
2022-12-23 10:35:00,36.42,36.44,36.4,36.44,18360.0,33.8959,33.9145,33.8773,33.9145,18360.0
2022-12-23 10:40:00,36.45,36.45,36.41,36.41,17413.0,33.9238,33.9238,33.8866,33.8866,17413.0
2022-12-23 10:45:00,36.41,36.42,36.37,36.39,26612.0,33.8866,33.8959,33.8493,33.868,26612.0
2022-12-23 10:50:00,36.38,36.39,36.33,36.34,24206.0,33.8586,33.868,33.8121,33.8214,24206.0
2022-12-23 10:55:00,36.34,36.36,36.31,36.34,25717.0,33.8214,33.84,33.7935,33.8214,25717.0
2022-12-23 11:00:00,36.35,36.37,36.33,36.34,16974.0,33.8307,33.8493,33.8121,33.8214,16974.0
2022-12-23 11:05:00,36.33,36.36,36.32,36.36,14269.0,33.8121,33.84,33.8028,33.84,14269.0
2022-12-23 11:10:00,36.36,36.38,36.36,36.36,13667.0,33.84,33.8586,33.84,33.84,13667.0
2022-12-23 11:15:00,36.35,36.36,36.32,36.34,21667.0,33.8307,33.84,33.8028,33.8214,21667.0
2022-12-23 11:20:00,36.34,36.36,36.29,36.3,24972.0,33.8214,33.84,33.7749,33.7842,24972.0
2022-12-23 11:25:00,36.3,36.33,36.29,36.3,16192.0,33.7842,33.8121,33.7749,33.7842,16192.0
2022-12-23 11:30:00,36.3,36.36,36.3,36.33,18704.0,33.7842,33.84,33.7842,33.8121,18704.0
2022-12-23 11:35:00,36.33,36.36,36.32,36.36,9391.0,33.8121,33.84,33.8028,33.84,9391.0
2022-12-23 11:40:00,36.37,36.41,36.36,36.38,18067.0,33.8493,33.8866,33.84,33.8586,18067.0
2022-12-23 11:45:00,36.37,36.39,36.36,36.39,16177.0,33.8493,33.868,33.84,33.868,16177.0
2022-12-23 11:50:00,36.39,36.4,36.35,36.36,8915.0,33.868,33.8773,33.8307,33.84,8915.0
2022-12-23 11:55:00,36.35,36.38,36.35,36.37,27311.0,33.8307,33.8586,33.8307,33.8493,27311.0
2022-12-23 12:00:00,36.37,36.41,36.36,36.39,18609.0,33.8493,33.8866,33.84,33.868,18609.0
2022-12-23 12:05:00,36.39,36.4,36.34,36.36,18210.0,33.868,33.8773,33.8214,33.84,18210.0
2022-12-23 12:10:00,36.37,36.4,36.36,36.39,24347.0,33.8493,33.8773,33.84,33.868,24347.0
2022-12-23 12:15:00,36.39,36.41,36.37,36.4,21994.0,33.868,33.8866,33.8493,33.8773,21994.0
2022-12-23 12:20:00,36.4,36.46,36.39,36.45,20735.0,33.8773,33.9331,33.868,33.9238,20735.0
2022-12-23 12:25:00,36.45,36.46,36.43,36.45,16234.0,33.9238,33.9331,33.9052,33.9238,16234.0
2022-12-23 12:30:00,36.44,36.48,36.44,36.48,20452.0,33.9145,33.9517,33.9145,33.9517,20452.0
2022-12-23 12:35:00,36.47,36.49,36.44,36.45,10774.0,33.9424,33.961,33.9145,33.9238,10774.0
2022-12-23 12:40:00,36.45,36.46,36.4,36.41,16659.0,33.9238,33.9331,33.8773,33.8866,16659.0
2022-12-23 12:45:00,36.41,36.43,36.4,36.41,14269.0,33.8866,33.9052,33.8773,33.8866,14269.0
2022-12-23 12:50:00,36.41,36.44,36.41,36.42,18887.0,33.8866,33.9145,33.8866,33.8959,18887.0
2022-12-23 12:55:00,36.43,36.44,36.42,36.44,8902.0,33.9052,33.9145,33.8959,33.9145,8902.0
2022-12-23 13:00:00,36.44,36.47,36.43,36.47,15784.0,33.9145,33.9424,33.9052,33.9424,15784.0
2022-12-23 13:05:00,36.46,36.47,36.44,36.45,16557.0,33.9331,33.9424,33.9145,33.9238,16557.0
2022-12-23 13:10:00,36.45,36.47,36.41,36.42,13012.0,33.9238,33.9424,33.8866,33.8959,13012.0
2022-12-23 13:15:00,36.41,36.45,36.41,36.44,16543.0,33.8866,33.9238,33.8866,33.9145,16543.0
2022-12-23 13:20:00,36.44,36.45,36.42,36.42,6315.0,33.9145,33.9238,33.8959,33.8959,6315.0
2022-12-23 13:25:00,36.42,36.44,36.41,36.43,23663.0,33.8959,33.9145,33.8866,33.9052,23663.0
2022-12-23 13:30:00,36.43,36.44,36.42,36.44,19891.0,33.9052,33.9145,33.8959,33.9145,19891.0
2022-12-23 13:35:00,36.44,36.45,36.39,36.4,34946.0,33.9145,33.9238,33.868,33.8773,34946.0
2022-12-23 13:40:00,36.4,36.41,36.36,36.36,10479.0,33.8773,33.8866,33.84,33.84,10479.0
2022-12-23 13:45:00,36.37,36.38,36.32,36.38,27824.0,33.8493,33.8586,33.8028,33.8586,27824.0
2022-12-23 13:50:00,36.37,36.38,36.36,36.37,21727.0,33.8493,33.8586,33.84,33.8493,21727.0
2022-12-23 13:55:00,36.37,36.37,36.34,36.36,16019.0,33.8493,33.8493,33.8214,33.84,16019.0
2022-12-23 14:00:00,36.36,36.37,36.33,36.35,21266.0,33.84,33.8493,33.8121,33.8307,21266.0
2022-12-23 14:05:00,36.35,36.36,36.32,36.33,38178.0,33.8307,33.84,33.8028,33.8121,38178.0
2022-12-23 14:10:00,36.33,36.35,36.33,36.34,24129.0,33.8121,33.8307,33.8121,33.8214,24129.0
2022-12-23 14:15:00,36.34,36.38,36.33,36.37,22345.0,33.8214,33.8586,33.8121,33.8493,22345.0
2022-12-23 14:20:00,36.37,36.39,36.35,36.37,24780.0,33.8493,33.868,33.8307,33.8493,24780.0
2022-12-23 14:25:00,36.38,36.4,36.36,36.37,18820.0,33.8586,33.8773,33.84,33.8493,18820.0
2022-12-23 14:30:00,36.36,36.41,36.35,36.4,10793.0,33.84,33.8866,33.8307,33.8773,10793.0
2022-12-23 14:35:00,36.4,36.43,36.39,36.43,20385.0,33.8773,33.9052,33.868,33.9052,20385.0
2022-12-23 14:40:00,36.43,36.43,36.4,36.41,11491.0,33.9052,33.9052,33.8773,33.8866,11491.0
2022-12-23 14:45:00,36.4,36.41,36.34,36.36,56881.0,33.8773,33.8866,33.8214,33.84,56881.0
2022-12-23 14:50:00,36.36,36.38,36.34,36.34,46641.0,33.84,33.8586,33.8214,33.8214,46641.0
2022-12-23 14:55:00,36.35,36.35,36.33,36.34,62015.0,33.8307,33.8307,33.8121,33.8214,62015.0
2022-12-23 15:00:00,36.35,36.39,36.3,36.31,533064.0,33.8307,33.868,33.7842,33.7935,533064.0
2022-12-23 15:05:00,36.32,36.34,36.29,36.3,32024.0,33.8028,33.8214,33.7749,33.7842,32024.0
2022-12-23 15:10:00,36.3,36.32,36.29,36.3,40351.0,33.7842,33.8028,33.7749,33.7842,40351.0
2022-12-23 15:15:00,36.3,36.32,36.3,36.32,55762.0,33.7842,33.8028,33.7842,33.8028,55762.0
2022-12-23 15:20:00,36.31,36.32,36.27,36.27,61022.0,33.7935,33.8028,33.7563,33.7563,61022.0
2022-12-23 15:25:00,36.27,36.29,36.26,36.29,25581.0,33.7563,33.7749,33.747,33.7749,25581.0
2022-12-23 15:30:00,36.29,36.3,36.24,36.26,53232.0,33.7749,33.7842,33.7284,33.747,53232.0
2022-12-23 15:35:00,36.26,36.29,36.25,36.26,68292.0,33.747,33.7749,33.7377,33.747,68292.0
2022-12-23 15:40:00,36.26,36.28,36.25,36.28,46384.0,33.747,33.7656,33.7377,33.7656,46384.0
2022-12-23 15:45:00,36.28,36.34,36.27,36.33,98380.0,33.7656,33.8214,33.7563,33.8121,98380.0
2022-12-23 15:50:00,36.32,36.33,36.28,36.31,115809.0,33.8028,33.8121,33.7656,33.7935,115809.0
2022-12-23 15:55:00,36.31,36.37,36.3,36.37,314239.0,33.7935,33.8493,33.7842,33.8493,314239.0
2022-12-27 09:30:00,36.5,36.53,36.26,36.27,82348.0,33.9703,33.9983,33.747,33.7563,82348.0
2022-12-27 09:35:00,36.28,36.31,36.22,36.27,43201.0,33.7656,33.7935,33.7097,33.7563,43201.0
2022-12-27 09:40:00,36.26,36.27,36.16,36.16,39623.0,33.747,33.7563,33.6539,33.6539,39623.0
2022-12-27 09:45:00,36.17,36.17,36.11,36.16,33055.0,33.6632,33.6632,33.6074,33.6539,33055.0
2022-12-27 09:50:00,36.16,36.2,36.14,36.15,26323.0,33.6539,33.6911,33.6353,33.6446,26323.0
2022-12-27 09:55:00,36.15,36.15,36.1,36.11,31682.0,33.6446,33.6446,33.5981,33.6074,31682.0
2022-12-27 10:00:00,36.1,36.1,35.95,35.98,36614.0,33.5981,33.5981,33.4584,33.4864,36614.0
2022-12-27 10:05:00,35.98,36.01,35.97,35.98,46057.0,33.4864,33.5143,33.4771,33.4864,46057.0
2022-12-27 10:10:00,35.98,36.04,35.96,36.04,32709.0,33.4864,33.5422,33.4678,33.5422,32709.0
2022-12-27 10:15:00,36.04,36.11,36.02,36.1,16585.0,33.5422,33.6074,33.5236,33.5981,16585.0
2022-12-27 10:20:00,36.11,36.17,36.1,36.12,19581.0,33.6074,33.6632,33.5981,33.6167,19581.0
2022-12-27 10:25:00,36.12,36.15,36.05,36.06,38071.0,33.6167,33.6446,33.5515,33.5608,38071.0
2022-12-27 10:30:00,36.07,36.08,36.03,36.07,28995.0,33.5701,33.5794,33.5329,33.5701,28995.0
2022-12-27 10:35:00,36.07,36.07,36.03,36.07,21268.0,33.5701,33.5701,33.5329,33.5701,21268.0
2022-12-27 10:40:00,36.07,36.08,36.03,36.03,34848.0,33.5701,33.5794,33.5329,33.5329,34848.0
2022-12-27 10:45:00,36.03,36.07,36.02,36.05,28266.0,33.5329,33.5701,33.5236,33.5515,28266.0
2022-12-27 10:50:00,36.04,36.09,36.02,36.07,64083.0,33.5422,33.5887,33.5236,33.5701,64083.0
2022-12-27 10:55:00,36.07,36.09,35.96,35.97,34024.0,33.5701,33.5887,33.4678,33.4771,34024.0
2022-12-27 11:00:00,35.96,36.01,35.95,36.01,73706.0,33.4678,33.5143,33.4584,33.5143,73706.0
2022-12-27 11:05:00,36.01,36.04,35.98,36.02,37363.0,33.5143,33.5422,33.4864,33.5236,37363.0
2022-12-27 11:10:00,36.02,36.05,36.01,36.03,23961.0,33.5236,33.5515,33.5143,33.5329,23961.0
2022-12-27 11:15:00,36.03,36.07,36.02,36.02,27295.0,33.5329,33.5701,33.5236,33.5236,27295.0
2022-12-27 11:20:00,36.02,36.06,35.99,36.06,25802.0,33.5236,33.5608,33.4957,33.5608,25802.0
2022-12-27 11:25:00,36.06,36.06,36.03,36.05,26498.0,33.5608,33.5608,33.5329,33.5515,26498.0
2022-12-27 11:30:00,36.05,36.07,35.98,35.98,43030.0,33.5515,33.5701,33.4864,33.4864,43030.0
2022-12-27 11:35:00,35.98,36.08,35.98,36.08,44187.0,33.4864,33.5794,33.4864,33.5794,44187.0
2022-12-27 11:40:00,36.08,36.11,36.06,36.11,39114.0,33.5794,33.6074,33.5608,33.6074,39114.0
2022-12-27 11:45:00,36.12,36.12,36.07,36.09,23356.0,33.6167,33.6167,33.5701,33.5887,23356.0
2022-12-27 11:50:00,36.09,36.1,36.06,36.07,26938.0,33.5887,33.5981,33.5608,33.5701,26938.0
2022-12-27 11:55:00,36.07,36.08,36.04,36.05,22894.0,33.5701,33.5794,33.5422,33.5515,22894.0
2022-12-27 12:00:00,36.05,36.08,36.05,36.07,18295.0,33.5515,33.5794,33.5515,33.5701,18295.0
2022-12-27 12:05:00,36.07,36.09,36.05,36.07,33979.0,33.5701,33.5887,33.5515,33.5701,33979.0
2022-12-27 12:10:00,36.08,36.13,36.07,36.13,32768.0,33.5794,33.626,33.5701,33.626,32768.0
2022-12-27 12:15:00,36.14,36.14,36.08,36.09,28830.0,33.6353,33.6353,33.5794,33.5887,28830.0
2022-12-27 12:20:00,36.09,36.11,36.07,36.09,29761.0,33.5887,33.6074,33.5701,33.5887,29761.0
2022-12-27 12:25:00,36.09,36.1,36.06,36.07,28469.0,33.5887,33.5981,33.5608,33.5701,28469.0
2022-12-27 12:30:00,36.07,36.09,36.06,36.09,21351.0,33.5701,33.5887,33.5608,33.5887,21351.0
2022-12-27 12:35:00,36.09,36.13,36.08,36.12,53184.0,33.5887,33.626,33.5794,33.6167,53184.0
2022-12-27 12:40:00,36.13,36.13,36.08,36.09,22694.0,33.626,33.626,33.5794,33.5887,22694.0
2022-12-27 12:45:00,36.08,36.08,36.04,36.05,22214.0,33.5794,33.5794,33.5422,33.5515,22214.0
2022-12-27 12:50:00,36.05,36.09,36.04,36.07,30141.0,33.5515,33.5887,33.5422,33.5701,30141.0
2022-12-27 12:55:00,36.07,36.09,36.04,36.09,26053.0,33.5701,33.5887,33.5422,33.5887,26053.0
2022-12-27 13:00:00,36.09,36.12,36.08,36.09,32037.0,33.5887,33.6167,33.5794,33.5887,32037.0
2022-12-27 13:05:00,36.09,36.11,36.07,36.08,27092.0,33.5887,33.6074,33.5701,33.5794,27092.0
2022-12-27 13:10:00,36.08,36.1,36.07,36.09,35504.0,33.5794,33.5981,33.5701,33.5887,35504.0
2022-12-27 13:15:00,36.1,36.11,36.08,36.11,30153.0,33.5981,33.6074,33.5794,33.6074,30153.0
2022-12-27 13:20:00,36.11,36.11,36.08,36.09,33694.0,33.6074,33.6074,33.5794,33.5887,33694.0
2022-12-27 13:25:00,36.09,36.1,36.04,36.05,23579.0,33.5887,33.5981,33.5422,33.5515,23579.0
2022-12-27 13:30:00,36.05,36.07,36.02,36.05,64010.0,33.5515,33.5701,33.5236,33.5515,64010.0
2022-12-27 13:35:00,36.05,36.07,36.03,36.03,27249.0,33.5515,33.5701,33.5329,33.5329,27249.0
2022-12-27 13:40:00,36.03,36.03,36.0,36.0,39999.0,33.5329,33.5329,33.505,33.505,39999.0
2022-12-27 13:45:00,36.0,36.01,35.97,36.01,44214.0,33.505,33.5143,33.4771,33.5143,44214.0
2022-12-27 13:50:00,36.01,36.02,35.98,36.0,25977.0,33.5143,33.5236,33.4864,33.505,25977.0
2022-12-27 13:55:00,36.0,36.01,35.95,35.95,25455.0,33.505,33.5143,33.4584,33.4584,25455.0
2022-12-27 14:00:00,35.95,35.99,35.95,35.96,29517.0,33.4584,33.4957,33.4584,33.4678,29517.0
2022-12-27 14:05:00,35.96,36.0,35.96,35.98,26304.0,33.4678,33.505,33.4678,33.4864,26304.0
2022-12-27 14:10:00,35.98,35.99,35.96,35.97,33277.0,33.4864,33.4957,33.4678,33.4771,33277.0
2022-12-27 14:15:00,35.97,35.97,35.94,35.96,20512.0,33.4771,33.4771,33.4491,33.4678,20512.0
2022-12-27 14:20:00,35.95,36.01,35.95,36.0,21158.0,33.4584,33.5143,33.4584,33.505,21158.0
2022-12-27 14:25:00,36.01,36.01,35.96,35.98,27520.0,33.5143,33.5143,33.4678,33.4864,27520.0
2022-12-27 14:30:00,35.98,35.99,35.97,35.98,16965.0,33.4864,33.4957,33.4771,33.4864,16965.0
2022-12-27 14:35:00,35.98,36.02,35.97,36.0,37303.0,33.4864,33.5236,33.4771,33.505,37303.0
2022-12-27 14:40:00,36.01,36.01,35.97,35.98,41177.0,33.5143,33.5143,33.4771,33.4864,41177.0
2022-12-27 14:45:00,35.99,36.06,35.98,36.05,36188.0,33.4957,33.5608,33.4864,33.5515,36188.0
2022-12-27 14:50:00,36.05,36.06,36.03,36.05,20821.0,33.5515,33.5608,33.5329,33.5515,20821.0
2022-12-27 14:55:00,36.05,36.06,36.03,36.05,21149.0,33.5515,33.5608,33.5329,33.5515,21149.0
2022-12-27 15:00:00,36.06,36.09,36.04,36.05,44901.0,33.5608,33.5887,33.5422,33.5515,44901.0
2022-12-27 15:05:00,36.06,36.12,36.06,36.09,51584.0,33.5608,33.6167,33.5608,33.5887,51584.0
2022-12-27 15:10:00,36.09,36.11,36.08,36.11,45239.0,33.5887,33.6074,33.5794,33.6074,45239.0
2022-12-27 15:15:00,36.11,36.12,36.09,36.11,56387.0,33.6074,33.6167,33.5887,33.6074,56387.0
2022-12-27 15:20:00,36.11,36.16,36.1,36.16,74188.0,33.6074,33.6539,33.5981,33.6539,74188.0
2022-12-27 15:25:00,36.16,36.17,36.14,36.15,57934.0,33.6539,33.6632,33.6353,33.6446,57934.0
2022-12-27 15:30:00,36.16,36.16,36.13,36.16,95430.0,33.6539,33.6539,33.626,33.6539,95430.0
2022-12-27 15:35:00,36.16,36.18,36.15,36.18,69898.0,33.6539,33.6725,33.6446,33.6725,69898.0
2022-12-27 15:40:00,36.18,36.18,36.11,36.12,70562.0,33.6725,33.6725,33.6074,33.6167,70562.0
2022-12-27 15:45:00,36.11,36.14,36.09,36.13,85861.0,33.6074,33.6353,33.5887,33.626,85861.0
2022-12-27 15:50:00,36.12,36.13,36.04,36.12,299294.0,33.6167,33.626,33.5422,33.6167,299294.0
2022-12-27 15:55:00,36.11,36.13,36.06,36.1,442347.0,33.6074,33.626,33.5608,33.5981,442347.0
2022-12-28 09:30:00,36.22,36.25,36.05,36.17,57511.0,33.7097,33.7377,33.5515,33.6632,57511.0
2022-12-28 09:35:00,36.17,36.24,36.16,36.23,51566.0,33.6632,33.7284,33.6539,33.719,51566.0
2022-12-28 09:40:00,36.23,36.3,36.22,36.27,31946.0,33.719,33.7842,33.7097,33.7563,31946.0
2022-12-28 09:45:00,36.27,36.33,36.24,36.27,40750.0,33.7563,33.8121,33.7284,33.7563,40750.0
2022-12-28 09:50:00,36.27,36.28,36.17,36.2,30871.0,33.7563,33.7656,33.6632,33.6911,30871.0
2022-12-28 09:55:00,36.2,36.24,36.17,36.2,35350.0,33.6911,33.7284,33.6632,33.6911,35350.0
2022-12-28 10:00:00,36.21,36.25,36.18,36.19,23049.0,33.7004,33.7377,33.6725,33.6818,23049.0
2022-12-28 10:05:00,36.19,36.23,36.17,36.2,19534.0,33.6818,33.719,33.6632,33.6911,19534.0
2022-12-28 10:10:00,36.2,36.22,36.16,36.22,19467.0,33.6911,33.7097,33.6539,33.7097,19467.0
2022-12-28 10:15:00,36.22,36.26,36.22,36.25,21626.0,33.7097,33.747,33.7097,33.7377,21626.0
2022-12-28 10:20:00,36.25,36.28,36.22,36.23,14972.0,33.7377,33.7656,33.7097,33.719,14972.0
2022-12-28 10:25:00,36.23,36.24,36.09,36.11,39845.0,33.719,33.7284,33.5887,33.6074,39845.0
2022-12-28 10:30:00,36.11,36.14,36.1,36.12,28647.0,33.6074,33.6353,33.5981,33.6167,28647.0
2022-12-28 10:35:00,36.13,36.15,36.09,36.12,30407.0,33.626,33.6446,33.5887,33.6167,30407.0
2022-12-28 10:40:00,36.12,36.14,36.07,36.09,26604.0,33.6167,33.6353,33.5701,33.5887,26604.0
2022-12-28 10:45:00,36.09,36.14,36.08,36.12,20019.0,33.5887,33.6353,33.5794,33.6167,20019.0
2022-12-28 10:50:00,36.12,36.12,36.08,36.12,32835.0,33.6167,33.6167,33.5794,33.6167,32835.0
2022-12-28 10:55:00,36.12,36.12,36.05,36.05,27403.0,33.6167,33.6167,33.5515,33.5515,27403.0
2022-12-28 11:00:00,36.05,36.07,36.01,36.05,49058.0,33.5515,33.5701,33.5143,33.5515,49058.0
2022-12-28 11:05:00,36.05,36.06,36.0,36.02,24612.0,33.5515,33.5608,33.505,33.5236,24612.0
2022-12-28 11:10:00,36.02,36.05,36.01,36.02,35926.0,33.5236,33.5515,33.5143,33.5236,35926.0
2022-12-28 11:15:00,36.03,36.06,36.03,36.05,23239.0,33.5329,33.5608,33.5329,33.5515,23239.0
2022-12-28 11:20:00,36.05,36.06,36.02,36.02,9745.0,33.5515,33.5608,33.5236,33.5236,9745.0
2022-12-28 11:25:00,36.03,36.04,35.99,36.0,12634.0,33.5329,33.5422,33.4957,33.505,12634.0
2022-12-28 11:30:00,36.0,36.02,35.97,35.98,28602.0,33.505,33.5236,33.4771,33.4864,28602.0
2022-12-28 11:35:00,35.99,36.0,35.96,35.99,21993.0,33.4957,33.505,33.4678,33.4957,21993.0
2022-12-28 11:40:00,35.98,35.99,35.95,35.97,21497.0,33.4864,33.4957,33.4584,33.4771,21497.0
2022-12-28 11:45:00,35.97,35.98,35.92,35.94,15148.0,33.4771,33.4864,33.4305,33.4491,15148.0
2022-12-28 11:50:00,35.94,35.97,35.93,35.94,35880.0,33.4491,33.4771,33.4398,33.4491,35880.0
2022-12-28 11:55:00,35.93,35.94,35.91,35.93,16852.0,33.4398,33.4491,33.4212,33.4398,16852.0
2022-12-28 12:00:00,35.92,35.94,35.9,35.9,24526.0,33.4305,33.4491,33.4119,33.4119,24526.0
2022-12-28 12:05:00,35.9,35.93,35.89,35.92,34033.0,33.4119,33.4398,33.4026,33.4305,34033.0
2022-12-28 12:10:00,35.91,35.92,35.88,35.89,17232.0,33.4212,33.4305,33.3933,33.4026,17232.0
2022-12-28 12:15:00,35.89,35.94,35.88,35.92,27398.0,33.4026,33.4491,33.3933,33.4305,27398.0
2022-12-28 12:20:00,35.91,35.94,35.89,35.91,28564.0,33.4212,33.4491,33.4026,33.4212,28564.0
2022-12-28 12:25:00,35.91,35.92,35.88,35.91,32022.0,33.4212,33.4305,33.3933,33.4212,32022.0
2022-12-28 12:30:00,35.91,35.96,35.91,35.95,21308.0,33.4212,33.4678,33.4212,33.4584,21308.0
2022-12-28 12:35:00,35.95,35.96,35.92,35.93,17482.0,33.4584,33.4678,33.4305,33.4398,17482.0
2022-12-28 12:40:00,35.93,35.95,35.92,35.94,16950.0,33.4398,33.4584,33.4305,33.4491,16950.0
2022-12-28 12:45:00,35.95,36.01,35.94,36.0,18056.0,33.4584,33.5143,33.4491,33.505,18056.0
2022-12-28 12:50:00,36.01,36.01,35.97,35.98,14824.0,33.5143,33.5143,33.4771,33.4864,14824.0
2022-12-28 12:55:00,35.98,36.01,35.96,36.01,17075.0,33.4864,33.5143,33.4678,33.5143,17075.0
2022-12-28 13:00:00,36.0,36.03,35.98,36.03,15328.0,33.505,33.5329,33.4864,33.5329,15328.0
2022-12-28 13:05:00,36.04,36.06,36.02,36.05,21463.0,33.5422,33.5608,33.5236,33.5515,21463.0
2022-12-28 13:10:00,36.05,36.07,36.02,36.02,20843.0,33.5515,33.5701,33.5236,33.5236,20843.0
2022-12-28 13:15:00,36.02,36.04,36.01,36.01,25590.0,33.5236,33.5422,33.5143,33.5143,25590.0
2022-12-28 13:20:00,36.02,36.02,35.97,35.97,14751.0,33.5236,33.5236,33.4771,33.4771,14751.0
2022-12-28 13:25:00,35.98,36.01,35.97,36.0,27271.0,33.4864,33.5143,33.4771,33.505,27271.0
2022-12-28 13:30:00,36.0,36.01,35.97,35.98,17820.0,33.505,33.5143,33.4771,33.4864,17820.0
2022-12-28 13:35:00,35.98,35.99,35.96,35.96,25156.0,33.4864,33.4957,33.4678,33.4678,25156.0
2022-12-28 13:40:00,35.97,36.0,35.96,35.98,27420.0,33.4771,33.505,33.4678,33.4864,27420.0
2022-12-28 13:45:00,35.98,36.0,35.96,35.98,23010.0,33.4864,33.505,33.4678,33.4864,23010.0
2022-12-28 13:50:00,35.97,35.97,35.94,35.97,22134.0,33.4771,33.4771,33.4491,33.4771,22134.0
2022-12-28 13:55:00,35.97,35.97,35.92,35.94,18624.0,33.4771,33.4771,33.4305,33.4491,18624.0
2022-12-28 14:00:00,35.94,35.96,35.93,35.95,18886.0,33.4491,33.4678,33.4398,33.4584,18886.0
2022-12-28 14:05:00,35.95,35.96,35.93,35.94,23625.0,33.4584,33.4678,33.4398,33.4491,23625.0
2022-12-28 14:10:00,35.93,35.94,35.91,35.94,23708.0,33.4398,33.4491,33.4212,33.4491,23708.0
2022-12-28 14:15:00,35.94,35.96,35.92,35.95,18831.0,33.4491,33.4678,33.4305,33.4584,18831.0
2022-12-28 14:20:00,35.95,35.96,35.92,35.93,15190.0,33.4584,33.4678,33.4305,33.4398,15190.0
2022-12-28 14:25:00,35.93,35.95,35.92,35.94,23396.0,33.4398,33.4584,33.4305,33.4491,23396.0
2022-12-28 14:30:00,35.95,35.98,35.93,35.94,24375.0,33.4584,33.4864,33.4398,33.4491,24375.0
2022-12-28 14:35:00,35.94,35.95,35.92,35.94,22512.0,33.4491,33.4584,33.4305,33.4491,22512.0
2022-12-28 14:40:00,35.94,36.0,35.93,35.98,24297.0,33.4491,33.505,33.4398,33.4864,24297.0
2022-12-28 14:45:00,35.98,36.0,35.97,35.98,30603.0,33.4864,33.505,33.4771,33.4864,30603.0
2022-12-28 14:50:00,35.98,35.99,35.93,35.94,21046.0,33.4864,33.4957,33.4398,33.4491,21046.0
2022-12-28 14:55:00,35.94,35.95,35.93,35.94,17481.0,33.4491,33.4584,33.4398,33.4491,17481.0
2022-12-28 15:00:00,35.94,35.94,35.88,35.89,28069.0,33.4491,33.4491,33.3933,33.4026,28069.0
2022-12-28 15:05:00,35.89,35.91,35.87,35.89,29800.0,33.4026,33.4212,33.384,33.4026,29800.0
2022-12-28 15:10:00,35.89,35.89,35.82,35.83,33444.0,33.4026,33.4026,33.3375,33.3468,33444.0
2022-12-28 15:15:00,35.82,35.89,35.82,35.85,50934.0,33.3375,33.4026,33.3375,33.3654,50934.0
2022-12-28 15:20:00,35.84,35.85,35.82,35.83,20921.0,33.3561,33.3654,33.3375,33.3468,20921.0
2022-12-28 15:25:00,35.83,35.84,35.81,35.82,31925.0,33.3468,33.3561,33.3282,33.3375,31925.0
2022-12-28 15:30:00,35.82,35.87,35.81,35.84,75291.0,33.3375,33.384,33.3282,33.3561,75291.0
2022-12-28 15:35:00,35.85,35.85,35.82,35.84,47885.0,33.3654,33.3654,33.3375,33.3561,47885.0
2022-12-28 15:40:00,35.84,35.85,35.76,35.76,59355.0,33.3561,33.3654,33.2816,33.2816,59355.0
2022-12-28 15:45:00,35.76,35.78,35.73,35.77,101019.0,33.2816,33.3002,33.2537,33.2909,101019.0
2022-12-28 15:50:00,35.77,35.79,35.75,35.78,165355.0,33.2909,33.3095,33.2723,33.3002,165355.0
2022-12-28 15:55:00,35.78,35.8,35.75,35.77,388167.0,33.3002,33.3188,33.2723,33.2909,388167.0
2022-12-29 09:30:00,35.86,35.97,35.8,35.91,67504.0,33.3747,33.4771,33.3188,33.4212,67504.0
2022-12-29 09:35:00,35.92,35.98,35.89,35.92,26152.0,33.4305,33.4864,33.4026,33.4305,26152.0
2022-12-29 09:40:00,35.93,35.98,35.88,35.89,31469.0,33.4398,33.4864,33.3933,33.4026,31469.0
2022-12-29 09:45:00,35.9,35.92,35.85,35.86,17253.0,33.4119,33.4305,33.3654,33.3747,17253.0
2022-12-29 09:50:00,35.85,35.88,35.81,35.86,31021.0,33.3654,33.3933,33.3282,33.3747,31021.0
2022-12-29 09:55:00,35.87,35.89,35.86,35.89,16414.0,33.384,33.4026,33.3747,33.4026,16414.0
2022-12-29 10:00:00,35.89,35.93,35.86,35.91,32906.0,33.4026,33.4398,33.3747,33.4212,32906.0
2022-12-29 10:05:00,35.91,35.92,35.86,35.87,17092.0,33.4212,33.4305,33.3747,33.384,17092.0
2022-12-29 10:10:00,35.88,35.89,35.84,35.84,30484.0,33.3933,33.4026,33.3561,33.3561,30484.0
2022-12-29 10:15:00,35.84,35.88,35.83,35.88,31021.0,33.3561,33.3933,33.3468,33.3933,31021.0
2022-12-29 10:20:00,35.88,35.9,35.87,35.89,17313.0,33.3933,33.4119,33.384,33.4026,17313.0
2022-12-29 10:25:00,35.89,35.89,35.82,35.85,32502.0,33.4026,33.4026,33.3375,33.3654,32502.0
2022-12-29 10:30:00,35.85,35.92,35.85,35.9,29503.0,33.3654,33.4305,33.3654,33.4119,29503.0
2022-12-29 10:35:00,35.89,35.9,35.85,35.85,21252.0,33.4026,33.4119,33.3654,33.3654,21252.0
2022-12-29 10:40:00,35.85,35.87,35.84,35.84,26999.0,33.3654,33.384,33.3561,33.3561,26999.0
2022-12-29 10:45:00,35.84,35.87,35.81,35.83,23547.0,33.3561,33.384,33.3282,33.3468,23547.0
2022-12-29 10:50:00,35.83,35.87,35.83,35.86,22150.0,33.3468,33.384,33.3468,33.3747,22150.0
2022-12-29 10:55:00,35.86,35.86,35.83,35.83,24145.0,33.3747,33.3747,33.3468,33.3468,24145.0
2022-12-29 11:00:00,35.84,35.89,35.84,35.89,17311.0,33.3561,33.4026,33.3561,33.4026,17311.0
2022-12-29 11:05:00,35.89,35.89,35.84,35.84,20391.0,33.4026,33.4026,33.3561,33.3561,20391.0
2022-12-29 11:10:00,35.83,35.84,35.82,35.83,23573.0,33.3468,33.3561,33.3375,33.3468,23573.0
2022-12-29 11:15:00,35.83,35.83,35.79,35.8,34562.0,33.3468,33.3468,33.3095,33.3188,34562.0
2022-12-29 11:20:00,35.81,35.82,35.78,35.8,21387.0,33.3282,33.3375,33.3002,33.3188,21387.0
2022-12-29 11:25:00,35.81,35.82,35.8,35.82,11581.0,33.3282,33.3375,33.3188,33.3375,11581.0
2022-12-29 11:30:00,35.82,35.83,35.8,35.82,43697.0,33.3375,33.3468,33.3188,33.3375,43697.0
2022-12-29 11:35:00,35.82,35.83,35.81,35.83,10531.0,33.3375,33.3468,33.3282,33.3468,10531.0
2022-12-29 11:40:00,35.83,35.87,35.82,35.87,20951.0,33.3468,33.384,33.3375,33.384,20951.0
2022-12-29 11:45:00,35.87,35.89,35.85,35.85,22424.0,33.384,33.4026,33.3654,33.3654,22424.0
2022-12-29 11:50:00,35.86,35.89,35.86,35.89,13480.0,33.3747,33.4026,33.3747,33.4026,13480.0
2022-12-29 11:55:00,35.89,35.9,35.87,35.89,13660.0,33.4026,33.4119,33.384,33.4026,13660.0
2022-12-29 12:00:00,35.89,35.89,35.86,35.87,31381.0,33.4026,33.4026,33.3747,33.384,31381.0
2022-12-29 12:05:00,35.86,35.88,35.85,35.88,25638.0,33.3747,33.3933,33.3654,33.3933,25638.0
2022-12-29 12:10:00,35.87,35.9,35.87,35.88,53984.0,33.384,33.4119,33.384,33.3933,53984.0
2022-12-29 12:15:00,35.89,35.89,35.87,35.88,28171.0,33.4026,33.4026,33.384,33.3933,28171.0
2022-12-29 12:20:00,35.87,35.88,35.86,35.87,14439.0,33.384,33.3933,33.3747,33.384,14439.0
2022-12-29 12:25:00,35.86,35.87,35.85,35.86,33763.0,33.3747,33.384,33.3654,33.3747,33763.0
2022-12-29 12:30:00,35.86,35.88,35.85,35.88,27551.0,33.3747,33.3933,33.3654,33.3933,27551.0
2022-12-29 12:35:00,35.88,35.88,35.85,35.87,22036.0,33.3933,33.3933,33.3654,33.384,22036.0
2022-12-29 12:40:00,35.87,35.89,35.86,35.87,27687.0,33.384,33.4026,33.3747,33.384,27687.0
2022-12-29 12:45:00,35.87,35.88,35.87,35.88,8815.0,33.384,33.3933,33.384,33.3933,8815.0
2022-12-29 12:50:00,35.88,35.9,35.88,35.9,22405.0,33.3933,33.4119,33.3933,33.4119,22405.0
2022-12-29 12:55:00,35.9,35.91,35.89,35.9,16112.0,33.4119,33.4212,33.4026,33.4119,16112.0
2022-12-29 13:00:00,35.9,35.9,35.83,35.83,56115.0,33.4119,33.4119,33.3468,33.3468,56115.0
2022-12-29 13:05:00,35.84,35.85,35.8,35.81,16667.0,33.3561,33.3654,33.3188,33.3282,16667.0
2022-12-29 13:10:00,35.81,35.84,35.8,35.83,21245.0,33.3282,33.3561,33.3188,33.3468,21245.0
2022-12-29 13:15:00,35.83,35.83,35.81,35.82,16647.0,33.3468,33.3468,33.3282,33.3375,16647.0
2022-12-29 13:20:00,35.82,35.83,35.8,35.83,22488.0,33.3375,33.3468,33.3188,33.3468,22488.0
2022-12-29 13:25:00,35.83,35.83,35.81,35.82,19308.0,33.3468,33.3468,33.3282,33.3375,19308.0
2022-12-29 13:30:00,35.82,35.83,35.81,35.83,24119.0,33.3375,33.3468,33.3282,33.3468,24119.0
2022-12-29 13:35:00,35.83,35.83,35.8,35.8,20203.0,33.3468,33.3468,33.3188,33.3188,20203.0
2022-12-29 13:40:00,35.81,35.83,35.8,35.82,23673.0,33.3282,33.3468,33.3188,33.3375,23673.0
2022-12-29 13:45:00,35.83,35.84,35.8,35.84,25914.0,33.3468,33.3561,33.3188,33.3561,25914.0
2022-12-29 13:50:00,35.84,35.85,35.83,35.84,18994.0,33.3561,33.3654,33.3468,33.3561,18994.0
2022-12-29 13:55:00,35.84,35.86,35.83,35.86,18973.0,33.3561,33.3747,33.3468,33.3747,18973.0
2022-12-29 14:00:00,35.86,35.88,35.84,35.84,29122.0,33.3747,33.3933,33.3561,33.3561,29122.0
2022-12-29 14:05:00,35.83,35.85,35.82,35.83,11475.0,33.3468,33.3654,33.3375,33.3468,11475.0
2022-12-29 14:10:00,35.83,35.83,35.79,35.8,22812.0,33.3468,33.3468,33.3095,33.3188,22812.0
2022-12-29 14:15:00,35.8,35.81,35.78,35.79,23197.0,33.3188,33.3282,33.3002,33.3095,23197.0
2022-12-29 14:20:00,35.78,35.79,35.78,35.79,18997.0,33.3002,33.3095,33.3002,33.3095,18997.0
2022-12-29 14:25:00,35.78,35.79,35.75,35.76,16060.0,33.3002,33.3095,33.2723,33.2816,16060.0
2022-12-29 14:30:00,35.75,35.78,35.74,35.77,28128.0,33.2723,33.3002,33.263,33.2909,28128.0
2022-12-29 14:35:00,35.77,35.78,35.75,35.76,16047.0,33.2909,33.3002,33.2723,33.2816,16047.0
2022-12-29 14:40:00,35.77,35.79,35.76,35.77,22989.0,33.2909,33.3095,33.2816,33.2909,22989.0
2022-12-29 14:45:00,35.77,35.79,35.77,35.78,15217.0,33.2909,33.3095,33.2909,33.3002,15217.0
2022-12-29 14:50:00,35.79,35.79,35.77,35.77,7025.0,33.3095,33.3095,33.2909,33.2909,7025.0
2022-12-29 14:55:00,35.77,35.78,35.75,35.77,14718.0,33.2909,33.3002,33.2723,33.2909,14718.0
2022-12-29 15:00:00,35.77,35.79,35.76,35.79,33879.0,33.2909,33.3095,33.2816,33.3095,33879.0
2022-12-29 15:05:00,35.78,35.8,35.76,35.77,40571.0,33.3002,33.3188,33.2816,33.2909,40571.0
2022-12-29 15:10:00,35.77,35.79,35.75,35.76,56368.0,33.2909,33.3095,33.2723,33.2816,56368.0
2022-12-29 15:15:00,35.75,35.78,35.74,35.78,41119.0,33.2723,33.3002,33.263,33.3002,41119.0
2022-12-29 15:20:00,35.79,35.82,35.77,35.77,49639.0,33.3095,33.3375,33.2909,33.2909,49639.0
2022-12-29 15:25:00,35.77,35.79,35.76,35.77,36692.0,33.2909,33.3095,33.2816,33.2909,36692.0
2022-12-29 15:30:00,35.77,35.81,35.77,35.79,57081.0,33.2909,33.3282,33.2909,33.3095,57081.0
2022-12-29 15:35:00,35.79,35.82,35.79,35.8,53966.0,33.3095,33.3375,33.3095,33.3188,53966.0
2022-12-29 15:40:00,35.8,35.87,35.8,35.86,72241.0,33.3188,33.384,33.3188,33.3747,72241.0
2022-12-29 15:45:00,35.85,35.87,35.83,35.84,114376.0,33.3654,33.384,33.3468,33.3561,114376.0
2022-12-29 15:50:00,35.84,35.88,35.83,35.86,213328.0,33.3561,33.3933,33.3468,33.3747,213328.0
2022-12-29 15:55:00,35.85,35.87,35.79,35.79,387754.0,33.3654,33.384,33.3095,33.3095,387754.0
2022-12-30 09:30:00,35.88,35.88,35.59,35.66,61316.0,33.3933,33.3933,33.1234,33.1885,61316.0
2022-12-30 09:35:00,35.66,35.7,35.62,35.65,22452.0,33.1885,33.2258,33.1513,33.1792,22452.0
2022-12-30 09:40:00,35.65,35.66,35.59,35.64,44255.0,33.1792,33.1885,33.1234,33.1699,44255.0
2022-12-30 09:45:00,35.63,35.64,35.49,35.5,34908.0,33.1606,33.1699,33.0303,33.0396,34908.0
2022-12-30 09:50:00,35.5,35.59,35.5,35.58,30306.0,33.0396,33.1234,33.0396,33.1141,30306.0
2022-12-30 09:55:00,35.58,35.68,35.55,35.67,44915.0,33.1141,33.2072,33.0862,33.1979,44915.0
2022-12-30 10:00:00,35.66,35.66,35.59,35.61,36873.0,33.1885,33.1885,33.1234,33.142,36873.0
2022-12-30 10:05:00,35.6,35.6,35.55,35.57,20282.0,33.1327,33.1327,33.0862,33.1048,20282.0
2022-12-30 10:10:00,35.57,35.62,35.55,35.61,40142.0,33.1048,33.1513,33.0862,33.142,40142.0
2022-12-30 10:15:00,35.61,35.64,35.58,35.64,25144.0,33.142,33.1699,33.1141,33.1699,25144.0
2022-12-30 10:20:00,35.63,35.67,35.63,35.66,48027.0,33.1606,33.1979,33.1606,33.1885,48027.0
2022-12-30 10:25:00,35.66,35.67,35.6,35.62,27120.0,33.1885,33.1979,33.1327,33.1513,27120.0
2022-12-30 10:30:00,35.63,35.66,35.6,35.66,31027.0,33.1606,33.1885,33.1327,33.1885,31027.0
2022-12-30 10:35:00,35.66,35.66,35.61,35.62,25541.0,33.1885,33.1885,33.142,33.1513,25541.0
2022-12-30 10:40:00,35.61,35.62,35.59,35.6,18048.0,33.142,33.1513,33.1234,33.1327,18048.0
2022-12-30 10:45:00,35.6,35.67,35.59,35.66,50289.0,33.1327,33.1979,33.1234,33.1885,50289.0
2022-12-30 10:50:00,35.66,35.66,35.61,35.62,25271.0,33.1885,33.1885,33.142,33.1513,25271.0
2022-12-30 10:55:00,35.62,35.63,35.58,35.59,21274.0,33.1513,33.1606,33.1141,33.1234,21274.0
2022-12-30 11:00:00,35.59,35.6,35.54,35.58,37948.0,33.1234,33.1327,33.0769,33.1141,37948.0
2022-12-30 11:05:00,35.58,35.58,35.56,35.58,24778.0,33.1141,33.1141,33.0955,33.1141,24778.0
2022-12-30 11:10:00,35.58,35.58,35.54,35.57,19675.0,33.1141,33.1141,33.0769,33.1048,19675.0
2022-12-30 11:15:00,35.57,35.57,35.52,35.54,17654.0,33.1048,33.1048,33.0583,33.0769,17654.0
2022-12-30 11:20:00,35.53,35.54,35.5,35.52,25509.0,33.0676,33.0769,33.0396,33.0583,25509.0
2022-12-30 11:25:00,35.51,35.51,35.47,35.5,15879.0,33.0489,33.0489,33.0117,33.0396,15879.0
2022-12-30 11:30:00,35.49,35.52,35.47,35.52,31218.0,33.0303,33.0583,33.0117,33.0583,31218.0
2022-12-30 11:35:00,35.52,35.54,35.5,35.53,16369.0,33.0583,33.0769,33.0396,33.0676,16369.0
2022-12-30 11:40:00,35.52,35.54,35.52,35.52,12590.0,33.0583,33.0769,33.0583,33.0583,12590.0
2022-12-30 11:45:00,35.52,35.53,35.48,35.48,12434.0,33.0583,33.0676,33.021,33.021,12434.0
2022-12-30 11:50:00,35.48,35.52,35.48,35.52,28821.0,33.021,33.0583,33.021,33.0583,28821.0
2022-12-30 11:55:00,35.52,35.55,35.51,35.54,26225.0,33.0583,33.0862,33.0489,33.0769,26225.0
2022-12-30 12:00:00,35.54,35.56,35.53,35.55,17116.0,33.0769,33.0955,33.0676,33.0862,17116.0
2022-12-30 12:05:00,35.55,35.55,35.53,35.54,12668.0,33.0862,33.0862,33.0676,33.0769,12668.0
2022-12-30 12:10:00,35.54,35.56,35.52,35.52,18784.0,33.0769,33.0955,33.0583,33.0583,18784.0
2022-12-30 12:15:00,35.52,35.55,35.52,35.55,21825.0,33.0583,33.0862,33.0583,33.0862,21825.0
2022-12-30 12:20:00,35.55,35.59,35.54,35.59,23664.0,33.0862,33.1234,33.0769,33.1234,23664.0
2022-12-30 12:25:00,35.59,35.59,35.57,35.58,18622.0,33.1234,33.1234,33.1048,33.1141,18622.0
2022-12-30 12:30:00,35.58,35.6,35.57,35.58,27021.0,33.1141,33.1327,33.1048,33.1141,27021.0
2022-12-30 12:35:00,35.58,35.59,35.55,35.55,17185.0,33.1141,33.1234,33.0862,33.0862,17185.0
2022-12-30 12:40:00,35.55,35.57,35.54,35.55,8759.0,33.0862,33.1048,33.0769,33.0862,8759.0
2022-12-30 12:45:00,35.55,35.58,35.55,35.56,20980.0,33.0862,33.1141,33.0862,33.0955,20980.0
2022-12-30 12:50:00,35.56,35.58,35.55,35.56,11151.0,33.0955,33.1141,33.0862,33.0955,11151.0
2022-12-30 12:55:00,35.55,35.6,35.55,35.6,24240.0,33.0862,33.1327,33.0862,33.1327,24240.0
2022-12-30 13:00:00,35.59,35.61,35.58,35.61,25463.0,33.1234,33.142,33.1141,33.142,25463.0
2022-12-30 13:05:00,35.6,35.61,35.58,35.61,18100.0,33.1327,33.142,33.1141,33.142,18100.0
2022-12-30 13:10:00,35.6,35.61,35.6,35.61,8984.0,33.1327,33.142,33.1327,33.142,8984.0
2022-12-30 13:15:00,35.6,35.6,35.53,35.54,13260.0,33.1327,33.1327,33.0676,33.0769,13260.0
2022-12-30 13:20:00,35.53,35.54,35.48,35.51,32470.0,33.0676,33.0769,33.021,33.0489,32470.0
2022-12-30 13:25:00,35.5,35.53,35.47,35.53,34636.0,33.0396,33.0676,33.0117,33.0676,34636.0
2022-12-30 13:30:00,35.52,35.55,35.49,35.53,63221.0,33.0583,33.0862,33.0303,33.0676,63221.0
2022-12-30 13:35:00,35.54,35.56,35.53,35.54,15664.0,33.0769,33.0955,33.0676,33.0769,15664.0
2022-12-30 13:40:00,35.54,35.57,35.53,35.57,20769.0,33.0769,33.1048,33.0676,33.1048,20769.0
2022-12-30 13:45:00,35.57,35.57,35.55,35.57,17276.0,33.1048,33.1048,33.0862,33.1048,17276.0
2022-12-30 13:50:00,35.57,35.57,35.53,35.56,33257.0,33.1048,33.1048,33.0676,33.0955,33257.0
2022-12-30 13:55:00,35.55,35.56,35.53,35.55,15462.0,33.0862,33.0955,33.0676,33.0862,15462.0
2022-12-30 14:00:00,35.54,35.55,35.52,35.52,20395.0,33.0769,33.0862,33.0583,33.0583,20395.0
2022-12-30 14:05:00,35.52,35.53,35.51,35.52,9669.0,33.0583,33.0676,33.0489,33.0583,9669.0
2022-12-30 14:10:00,35.52,35.54,35.5,35.54,97566.0,33.0583,33.0769,33.0396,33.0769,97566.0
2022-12-30 14:15:00,35.53,35.54,35.49,35.5,37131.0,33.0676,33.0769,33.0303,33.0396,37131.0
2022-12-30 14:20:00,35.5,35.5,35.46,35.48,27863.0,33.0396,33.0396,33.0024,33.021,27863.0
2022-12-30 14:25:00,35.48,35.49,35.46,35.47,19311.0,33.021,33.0303,33.0024,33.0117,19311.0
2022-12-30 14:30:00,35.46,35.49,35.46,35.47,19899.0,33.0024,33.0303,33.0024,33.0117,19899.0
2022-12-30 14:35:00,35.47,35.47,35.44,35.45,20136.0,33.0117,33.0117,32.9838,32.9931,20136.0
2022-12-30 14:40:00,35.45,35.46,35.4,35.41,26687.0,32.9931,33.0024,32.9466,32.9559,26687.0
2022-12-30 14:45:00,35.41,35.42,35.4,35.41,16132.0,32.9559,32.9652,32.9466,32.9559,16132.0
2022-12-30 14:50:00,35.41,35.43,35.4,35.41,22174.0,32.9559,32.9745,32.9466,32.9559,22174.0
2022-12-30 14:55:00,35.41,35.41,35.38,35.39,21811.0,32.9559,32.9559,32.928,32.9373,21811.0
2022-12-30 15:00:00,35.39,35.45,35.38,35.44,42667.0,32.9373,32.9931,32.928,32.9838,42667.0
2022-12-30 15:05:00,35.44,35.47,35.43,35.47,35760.0,32.9838,33.0117,32.9745,33.0117,35760.0
2022-12-30 15:10:00,35.46,35.51,35.45,35.49,37627.0,33.0024,33.0489,32.9931,33.0303,37627.0
2022-12-30 15:15:00,35.49,35.52,35.48,35.5,42968.0,33.0303,33.0583,33.021,33.0396,42968.0
2022-12-30 15:20:00,35.51,35.52,35.47,35.48,31111.0,33.0489,33.0583,33.0117,33.021,31111.0
2022-12-30 15:25:00,35.48,35.48,35.45,35.45,47007.0,33.021,33.021,32.9931,32.9931,47007.0
2022-12-30 15:30:00,35.45,35.5,35.44,35.49,66158.0,32.9931,33.0396,32.9838,33.0303,66158.0
2022-12-30 15:35:00,35.49,35.53,35.48,35.53,56117.0,33.0303,33.0676,33.021,33.0676,56117.0
2022-12-30 15:40:00,35.52,35.54,35.52,35.52,53078.0,33.0583,33.0769,33.0583,33.0583,53078.0
2022-12-30 15:45:00,35.52,35.59,35.51,35.59,91821.0,33.0583,33.1234,33.0489,33.1234,91821.0
2022-12-30 15:50:00,35.59,35.65,35.56,35.63,270173.0,33.1234,33.1792,33.0955,33.1606,270173.0
2022-12-30 15:55:00,35.63,35.66,35.59,35.65,549442.0,33.1606,33.1885,33.1234,33.1792,549442.0
2023-01-03 09:30:00,35.64,35.71,35.48,35.51,180494.0,33.1699,33.2351,33.021,33.0489,180494.0
2023-01-03 09:35:00,35.53,35.63,35.42,35.47,84407.0,33.0676,33.1606,32.9652,33.0117,84407.0
2023-01-03 09:40:00,35.48,35.53,35.44,35.46,95477.0,33.021,33.0676,32.9838,33.0024,95477.0
2023-01-03 09:45:00,35.45,35.46,35.22,35.24,50994.0,32.9931,33.0024,32.779,32.7977,50994.0
2023-01-03 09:50:00,35.24,35.32,35.22,35.3,113716.0,32.7977,32.8721,32.779,32.8535,113716.0
2023-01-03 09:55:00,35.3,35.34,35.27,35.32,31416.0,32.8535,32.8907,32.8256,32.8721,31416.0
2023-01-03 10:00:00,35.31,35.39,35.29,35.33,35393.0,32.8628,32.9373,32.8442,32.8814,35393.0
2023-01-03 10:05:00,35.33,35.39,35.33,35.38,27354.0,32.8814,32.9373,32.8814,32.928,27354.0
2023-01-03 10:10:00,35.39,35.45,35.36,35.43,44026.0,32.9373,32.9931,32.9093,32.9745,44026.0
2023-01-03 10:15:00,35.42,35.43,35.36,35.36,83350.0,32.9652,32.9745,32.9093,32.9093,83350.0
2023-01-03 10:20:00,35.34,35.39,35.3,35.39,91928.0,32.8907,32.9373,32.8535,32.9373,91928.0
2023-01-03 10:25:00,35.38,35.4,35.34,35.36,31191.0,32.928,32.9466,32.8907,32.9093,31191.0
2023-01-03 10:30:00,35.37,35.41,35.35,35.4,42920.0,32.9186,32.9559,32.9,32.9466,42920.0
2023-01-03 10:35:00,35.4,35.45,35.39,35.44,48009.0,32.9466,32.9931,32.9373,32.9838,48009.0
2023-01-03 10:40:00,35.44,35.44,35.38,35.41,33770.0,32.9838,32.9838,32.928,32.9559,33770.0
2023-01-03 10:45:00,35.41,35.44,35.39,35.39,28087.0,32.9559,32.9838,32.9373,32.9373,28087.0
2023-01-03 10:50:00,35.38,35.41,35.34,35.34,31853.0,32.928,32.9559,32.8907,32.8907,31853.0
2023-01-03 10:55:00,35.34,35.37,35.34,35.36,58652.0,32.8907,32.9186,32.8907,32.9093,58652.0
2023-01-03 11:00:00,35.36,35.39,35.35,35.36,56711.0,32.9093,32.9373,32.9,32.9093,56711.0
2023-01-03 11:05:00,35.36,35.37,35.29,35.29,31444.0,32.9093,32.9186,32.8442,32.8442,31444.0
2023-01-03 11:10:00,35.29,35.29,35.15,35.17,32674.0,32.8442,32.8442,32.7139,32.7325,32674.0
2023-01-03 11:15:00,35.17,35.23,35.15,35.21,67425.0,32.7325,32.7883,32.7139,32.7697,67425.0
2023-01-03 11:20:00,35.21,35.26,35.2,35.23,46438.0,32.7697,32.8163,32.7604,32.7883,46438.0
2023-01-03 11:25:00,35.24,35.25,35.21,35.25,44626.0,32.7977,32.807,32.7697,32.807,44626.0
2023-01-03 11:30:00,35.26,35.26,35.21,35.24,41728.0,32.8163,32.8163,32.7697,32.7977,41728.0
2023-01-03 11:35:00,35.24,35.27,35.22,35.25,15190.0,32.7977,32.8256,32.779,32.807,15190.0
2023-01-03 11:40:00,35.24,35.27,35.23,35.26,51165.0,32.7977,32.8256,32.7883,32.8163,51165.0
2023-01-03 11:45:00,35.25,35.27,35.24,35.25,24219.0,32.807,32.8256,32.7977,32.807,24219.0
2023-01-03 11:50:00,35.25,35.28,35.24,35.25,56912.0,32.807,32.8349,32.7977,32.807,56912.0
2023-01-03 11:55:00,35.26,35.3,35.24,35.3,19723.0,32.8163,32.8535,32.7977,32.8535,19723.0
2023-01-03 12:00:00,35.29,35.29,35.23,35.24,25774.0,32.8442,32.8442,32.7883,32.7977,25774.0
2023-01-03 12:05:00,35.25,35.27,35.23,35.23,44678.0,32.807,32.8256,32.7883,32.7883,44678.0
2023-01-03 12:10:00,35.23,35.31,35.23,35.3,81258.0,32.7883,32.8628,32.7883,32.8535,81258.0
2023-01-03 12:15:00,35.3,35.33,35.29,35.3,23946.0,32.8535,32.8814,32.8442,32.8535,23946.0
2023-01-03 12:20:00,35.29,35.32,35.24,35.25,24267.0,32.8442,32.8721,32.7977,32.807,24267.0
2023-01-03 12:25:00,35.26,35.31,35.25,35.31,37252.0,32.8163,32.8628,32.807,32.8628,37252.0
2023-01-03 12:30:00,35.3,35.41,35.3,35.4,21749.0,32.8535,32.9559,32.8535,32.9466,21749.0
2023-01-03 12:35:00,35.39,35.41,35.34,35.35,14955.0,32.9373,32.9559,32.8907,32.9,14955.0
2023-01-03 12:40:00,35.35,35.35,35.31,35.32,18507.0,32.9,32.9,32.8628,32.8721,18507.0
2023-01-03 12:45:00,35.32,35.33,35.29,35.32,87539.0,32.8721,32.8814,32.8442,32.8721,87539.0
2023-01-03 12:50:00,35.32,35.32,35.3,35.3,35961.0,32.8721,32.8721,32.8535,32.8535,35961.0
2023-01-03 12:55:00,35.3,35.36,35.29,35.33,63759.0,32.8535,32.9093,32.8442,32.8814,63759.0
2023-01-03 13:00:00,35.33,35.33,35.3,35.33,21898.0,32.8814,32.8814,32.8535,32.8814,21898.0
2023-01-03 13:05:00,35.32,35.33,35.31,35.33,27883.0,32.8721,32.8814,32.8628,32.8814,27883.0
2023-01-03 13:10:00,35.34,35.36,35.33,35.33,7907.0,32.8907,32.9093,32.8814,32.8814,7907.0
2023-01-03 13:15:00,35.33,35.38,35.32,35.36,25504.0,32.8814,32.928,32.8721,32.9093,25504.0
2023-01-03 13:20:00,35.35,35.37,35.33,35.35,20051.0,32.9,32.9186,32.8814,32.9,20051.0
2023-01-03 13:25:00,35.35,35.4,35.34,35.35,26405.0,32.9,32.9466,32.8907,32.9,26405.0
2023-01-03 13:30:00,35.36,35.39,35.35,35.38,17417.0,32.9093,32.9373,32.9,32.928,17417.0
2023-01-03 13:35:00,35.39,35.39,35.36,35.36,22879.0,32.9373,32.9373,32.9093,32.9093,22879.0
2023-01-03 13:40:00,35.37,35.39,35.36,35.37,14153.0,32.9186,32.9373,32.9093,32.9186,14153.0
2023-01-03 13:45:00,35.36,35.38,35.34,35.37,25221.0,32.9093,32.928,32.8907,32.9186,25221.0
2023-01-03 13:50:00,35.37,35.43,35.37,35.42,20987.0,32.9186,32.9745,32.9186,32.9652,20987.0
2023-01-03 13:55:00,35.41,35.43,35.41,35.43,11954.0,32.9559,32.9745,32.9559,32.9745,11954.0
2023-01-03 14:00:00,35.43,35.43,35.35,35.37,36009.0,32.9745,32.9745,32.9,32.9186,36009.0
2023-01-03 14:05:00,35.38,35.4,35.36,35.39,21032.0,32.928,32.9466,32.9093,32.9373,21032.0
2023-01-03 14:10:00,35.4,35.42,35.36,35.37,35526.0,32.9466,32.9652,32.9093,32.9186,35526.0
2023-01-03 14:15:00,35.37,35.4,35.36,35.36,33688.0,32.9186,32.9466,32.9093,32.9093,33688.0
2023-01-03 14:20:00,35.37,35.37,35.31,35.32,14086.0,32.9186,32.9186,32.8628,32.8721,14086.0
2023-01-03 14:25:00,35.31,35.33,35.3,35.3,22787.0,32.8628,32.8814,32.8535,32.8535,22787.0
2023-01-03 14:30:00,35.3,35.31,35.24,35.25,44408.0,32.8535,32.8628,32.7977,32.807,44408.0
2023-01-03 14:35:00,35.24,35.28,35.24,35.27,22892.0,32.7977,32.8349,32.7977,32.8256,22892.0
2023-01-03 14:40:00,35.26,35.36,35.26,35.36,29731.0,32.8163,32.9093,32.8163,32.9093,29731.0
2023-01-03 14:45:00,35.36,35.42,35.36,35.41,58295.0,32.9093,32.9652,32.9093,32.9559,58295.0
2023-01-03 14:50:00,35.42,35.42,35.39,35.4,26855.0,32.9652,32.9652,32.9373,32.9466,26855.0
2023-01-03 14:55:00,35.4,35.43,35.39,35.41,32472.0,32.9466,32.9745,32.9373,32.9559,32472.0
2023-01-03 15:00:00,35.41,35.46,35.4,35.43,33666.0,32.9559,33.0024,32.9466,32.9745,33666.0
2023-01-03 15:05:00,35.43,35.44,35.4,35.41,17726.0,32.9745,32.9838,32.9466,32.9559,17726.0
2023-01-03 15:10:00,35.4,35.46,35.4,35.45,35841.0,32.9466,33.0024,32.9466,32.9931,35841.0
2023-01-03 15:15:00,35.45,35.51,35.45,35.5,91305.0,32.9931,33.0489,32.9931,33.0396,91305.0
2023-01-03 15:20:00,35.49,35.5,35.4,35.41,85210.0,33.0303,33.0396,32.9466,32.9559,85210.0
2023-01-03 15:25:00,35.4,35.44,35.4,35.41,44117.0,32.9466,32.9838,32.9466,32.9559,44117.0
2023-01-03 15:30:00,35.4,35.47,35.4,35.44,61690.0,32.9466,33.0117,32.9466,32.9838,61690.0
2023-01-03 15:35:00,35.45,35.48,35.41,35.44,32664.0,32.9931,33.021,32.9559,32.9838,32664.0
2023-01-03 15:40:00,35.43,35.45,35.42,35.45,60503.0,32.9745,32.9931,32.9652,32.9931,60503.0
2023-01-03 15:45:00,35.45,35.5,35.42,35.48,76861.0,32.9931,33.0396,32.9652,33.021,76861.0
2023-01-03 15:50:00,35.49,35.52,35.45,35.5,168023.0,33.0303,33.0583,32.9931,33.0396,168023.0
2023-01-03 15:55:00,35.5,35.59,35.48,35.55,647242.0,33.0396,33.1234,33.021,33.0862,647242.0
2023-01-04 09:30:00,35.83,35.84,35.65,35.69,116448.0,33.3468,33.3561,33.1792,33.2165,116448.0
2023-01-04 09:35:00,35.67,35.71,35.58,35.58,40572.0,33.1979,33.2351,33.1141,33.1141,40572.0
2023-01-04 09:40:00,35.57,35.67,35.55,35.59,76213.0,33.1048,33.1979,33.0862,33.1234,76213.0
2023-01-04 09:45:00,35.59,35.64,35.58,35.59,60375.0,33.1234,33.1699,33.1141,33.1234,60375.0
2023-01-04 09:50:00,35.59,35.62,35.52,35.58,42076.0,33.1234,33.1513,33.0583,33.1141,42076.0
2023-01-04 09:55:00,35.59,35.62,35.59,35.62,69837.0,33.1234,33.1513,33.1234,33.1513,69837.0
2023-01-04 10:00:00,35.61,35.66,35.44,35.45,84911.0,33.142,33.1885,32.9838,32.9931,84911.0
2023-01-04 10:05:00,35.45,35.49,35.43,35.45,31243.0,32.9931,33.0303,32.9745,32.9931,31243.0
2023-01-04 10:10:00,35.44,35.46,35.37,35.41,38163.0,32.9838,33.0024,32.9186,32.9559,38163.0
2023-01-04 10:15:00,35.4,35.42,35.38,35.38,29942.0,32.9466,32.9652,32.928,32.928,29942.0
2023-01-04 10:20:00,35.39,35.41,35.35,35.4,31021.0,32.9373,32.9559,32.9,32.9466,31021.0
2023-01-04 10:25:00,35.4,35.42,35.36,35.41,45248.0,32.9466,32.9652,32.9093,32.9559,45248.0
2023-01-04 10:30:00,35.41,35.41,35.37,35.39,36342.0,32.9559,32.9559,32.9186,32.9373,36342.0
2023-01-04 10:35:00,35.39,35.42,35.33,35.34,49192.0,32.9373,32.9652,32.8814,32.8907,49192.0
2023-01-04 10:40:00,35.34,35.37,35.33,35.37,46092.0,32.8907,32.9186,32.8814,32.9186,46092.0
2023-01-04 10:45:00,35.37,35.45,35.36,35.43,56710.0,32.9186,32.9931,32.9093,32.9745,56710.0
2023-01-04 10:50:00,35.43,35.48,35.43,35.47,70763.0,32.9745,33.021,32.9745,33.0117,70763.0
2023-01-04 10:55:00,35.47,35.52,35.46,35.52,22721.0,33.0117,33.0583,33.0024,33.0583,22721.0
2023-01-04 11:00:00,35.52,35.55,35.52,35.52,27973.0,33.0583,33.0862,33.0583,33.0583,27973.0
2023-01-04 11:05:00,35.52,35.57,35.5,35.57,38237.0,33.0583,33.1048,33.0396,33.1048,38237.0
2023-01-04 11:10:00,35.57,35.59,35.53,35.55,28167.0,33.1048,33.1234,33.0676,33.0862,28167.0
2023-01-04 11:15:00,35.54,35.56,35.48,35.49,28576.0,33.0769,33.0955,33.021,33.0303,28576.0
2023-01-04 11:20:00,35.48,35.53,35.48,35.53,85878.0,33.021,33.0676,33.021,33.0676,85878.0
2023-01-04 11:25:00,35.54,35.59,35.54,35.57,25184.0,33.0769,33.1234,33.0769,33.1048,25184.0
2023-01-04 11:30:00,35.58,35.63,35.57,35.62,70317.0,33.1141,33.1606,33.1048,33.1513,70317.0
2023-01-04 11:35:00,35.62,35.66,35.62,35.66,27520.0,33.1513,33.1885,33.1513,33.1885,27520.0
2023-01-04 11:40:00,35.65,35.7,35.64,35.69,46870.0,33.1792,33.2258,33.1699,33.2165,46870.0
2023-01-04 11:45:00,35.69,35.7,35.67,35.69,33166.0,33.2165,33.2258,33.1979,33.2165,33166.0
2023-01-04 11:50:00,35.7,35.71,35.67,35.68,22748.0,33.2258,33.2351,33.1979,33.2072,22748.0
2023-01-04 11:55:00,35.68,35.72,35.67,35.69,23921.0,33.2072,33.2444,33.1979,33.2165,23921.0
2023-01-04 12:00:00,35.7,35.71,35.68,35.7,39612.0,33.2258,33.2351,33.2072,33.2258,39612.0
2023-01-04 12:05:00,35.7,35.7,35.63,35.66,36017.0,33.2258,33.2258,33.1606,33.1885,36017.0
2023-01-04 12:10:00,35.67,35.68,35.64,35.64,20944.0,33.1979,33.2072,33.1699,33.1699,20944.0
2023-01-04 12:15:00,35.63,35.66,35.63,35.66,65405.0,33.1606,33.1885,33.1606,33.1885,65405.0
2023-01-04 12:20:00,35.66,35.7,35.64,35.68,55941.0,33.1885,33.2258,33.1699,33.2072,55941.0
2023-01-04 12:25:00,35.68,35.77,35.68,35.75,35923.0,33.2072,33.2909,33.2072,33.2723,35923.0
2023-01-04 12:30:00,35.74,35.75,35.71,35.72,23588.0,33.263,33.2723,33.2351,33.2444,23588.0
2023-01-04 12:35:00,35.72,35.75,35.7,35.72,30657.0,33.2444,33.2723,33.2258,33.2444,30657.0
2023-01-04 12:40:00,35.72,35.73,35.71,35.71,14084.0,33.2444,33.2537,33.2351,33.2351,14084.0
2023-01-04 12:45:00,35.71,35.71,35.66,35.69,35116.0,33.2351,33.2351,33.1885,33.2165,35116.0
2023-01-04 12:50:00,35.68,35.69,35.66,35.69,16525.0,33.2072,33.2165,33.1885,33.2165,16525.0
2023-01-04 12:55:00,35.68,35.69,35.64,35.64,17473.0,33.2072,33.2165,33.1699,33.1699,17473.0
2023-01-04 13:00:00,35.63,35.63,35.59,35.59,47365.0,33.1606,33.1606,33.1234,33.1234,47365.0
2023-01-04 13:05:00,35.59,35.62,35.59,35.62,17019.0,33.1234,33.1513,33.1234,33.1513,17019.0
2023-01-04 13:10:00,35.62,35.64,35.61,35.62,24946.0,33.1513,33.1699,33.142,33.1513,24946.0
2023-01-04 13:15:00,35.61,35.67,35.61,35.66,24050.0,33.142,33.1979,33.142,33.1885,24050.0
2023-01-04 13:20:00,35.66,35.67,35.64,35.66,16773.0,33.1885,33.1979,33.1699,33.1885,16773.0
2023-01-04 13:25:00,35.65,35.66,35.62,35.63,20968.0,33.1792,33.1885,33.1513,33.1606,20968.0
2023-01-04 13:30:00,35.63,35.64,35.61,35.64,519931.0,33.1606,33.1699,33.142,33.1699,519931.0
2023-01-04 13:35:00,35.63,35.69,35.63,35.69,124987.0,33.1606,33.2165,33.1606,33.2165,124987.0
2023-01-04 13:40:00,35.68,35.74,35.67,35.72,71939.0,33.2072,33.263,33.1979,33.2444,71939.0
2023-01-04 13:45:00,35.71,35.73,35.67,35.7,154610.0,33.2351,33.2537,33.1979,33.2258,154610.0
2023-01-04 13:50:00,35.7,35.72,35.68,35.7,46718.0,33.2258,33.2444,33.2072,33.2258,46718.0
2023-01-04 13:55:00,35.7,35.72,35.65,35.72,50959.0,33.2258,33.2444,33.1792,33.2444,50959.0
2023-01-04 14:00:00,35.68,35.75,35.6,35.73,200933.0,33.2072,33.2723,33.1327,33.2537,200933.0
2023-01-04 14:05:00,35.74,35.78,35.63,35.64,56005.0,33.263,33.3002,33.1606,33.1699,56005.0
2023-01-04 14:10:00,35.64,35.71,35.61,35.71,80411.0,33.1699,33.2351,33.142,33.2351,80411.0
2023-01-04 14:15:00,35.71,35.76,35.7,35.74,28064.0,33.2351,33.2816,33.2258,33.263,28064.0
2023-01-04 14:20:00,35.73,35.73,35.63,35.66,35104.0,33.2537,33.2537,33.1606,33.1885,35104.0
2023-01-04 14:25:00,35.65,35.65,35.53,35.61,105351.0,33.1792,33.1792,33.0676,33.142,105351.0
2023-01-04 14:30:00,35.6,35.62,35.57,35.59,56069.0,33.1327,33.1513,33.1048,33.1234,56069.0
2023-01-04 14:35:00,35.59,35.62,35.58,35.61,34649.0,33.1234,33.1513,33.1141,33.142,34649.0
2023-01-04 14:40:00,35.6,35.65,35.59,35.61,38113.0,33.1327,33.1792,33.1234,33.142,38113.0
2023-01-04 14:45:00,35.61,35.69,35.59,35.66,81902.0,33.142,33.2165,33.1234,33.1885,81902.0
2023-01-04 14:50:00,35.66,35.67,35.62,35.65,35896.0,33.1885,33.1979,33.1513,33.1792,35896.0
2023-01-04 14:55:00,35.66,35.71,35.66,35.7,51665.0,33.1885,33.2351,33.1885,33.2258,51665.0
2023-01-04 15:00:00,35.7,35.76,35.69,35.75,61497.0,33.2258,33.2816,33.2165,33.2723,61497.0
2023-01-04 15:05:00,35.76,35.76,35.7,35.74,23192.0,33.2816,33.2816,33.2258,33.263,23192.0
2023-01-04 15:10:00,35.73,35.74,35.69,35.72,69563.0,33.2537,33.263,33.2165,33.2444,69563.0
2023-01-04 15:15:00,35.71,35.75,35.7,35.73,62827.0,33.2351,33.2723,33.2258,33.2537,62827.0
2023-01-04 15:20:00,35.73,35.75,35.68,35.73,63027.0,33.2537,33.2723,33.2072,33.2537,63027.0
2023-01-04 15:25:00,35.73,35.79,35.71,35.75,78891.0,33.2537,33.3095,33.2351,33.2723,78891.0
2023-01-04 15:30:00,35.74,35.74,35.69,35.7,72210.0,33.263,33.263,33.2165,33.2258,72210.0
2023-01-04 15:35:00,35.7,35.71,35.65,35.69,98715.0,33.2258,33.2351,33.1792,33.2165,98715.0
2023-01-04 15:40:00,35.69,35.69,35.65,35.66,108171.0,33.2165,33.2165,33.1792,33.1885,108171.0
2023-01-04 15:45:00,35.66,35.7,35.64,35.7,86297.0,33.1885,33.2258,33.1699,33.2258,86297.0
2023-01-04 15:50:00,35.7,35.74,35.68,35.7,217372.0,33.2258,33.263,33.2072,33.2258,217372.0
2023-01-04 15:55:00,35.71,35.87,35.7,35.86,481100.0,33.2351,33.384,33.2258,33.3747,481100.0
2023-01-05 09:30:00,35.35,35.42,35.22,35.25,135966.0,33.0865,33.152,32.9648,32.9929,135966.0
2023-01-05 09:35:00,35.24,35.44,35.23,35.37,95935.0,32.9835,33.1707,32.9742,33.1052,95935.0
2023-01-05 09:40:00,35.37,35.4,35.29,35.34,60447.0,33.1052,33.1333,33.0303,33.0771,60447.0
2023-01-05 09:45:00,35.34,35.37,35.28,35.32,48163.0,33.0771,33.1052,33.021,33.0584,48163.0
2023-01-05 09:50:00,35.33,35.37,35.29,35.35,53570.0,33.0678,33.1052,33.0303,33.0865,53570.0
2023-01-05 09:55:00,35.35,35.38,35.29,35.37,66122.0,33.0865,33.1146,33.0303,33.1052,66122.0
2023-01-05 10:00:00,35.37,35.39,35.31,35.38,88366.0,33.1052,33.1239,33.049,33.1146,88366.0
2023-01-05 10:05:00,35.39,35.54,35.38,35.48,45688.0,33.1239,33.2643,33.1146,33.2082,45688.0
2023-01-05 10:10:00,35.48,35.48,35.42,35.45,613205.0,33.2082,33.2082,33.152,33.1801,613205.0
2023-01-05 10:15:00,35.45,35.48,35.38,35.4,53974.0,33.1801,33.2082,33.1146,33.1333,53974.0
2023-01-05 10:20:00,35.41,35.41,35.31,35.37,108904.0,33.1426,33.1426,33.049,33.1052,108904.0
2023-01-05 10:25:00,35.36,35.45,35.35,35.43,138769.0,33.0958,33.1801,33.0865,33.1614,138769.0
2023-01-05 10:30:00,35.43,35.43,35.35,35.36,24076.0,33.1614,33.1614,33.0865,33.0958,24076.0
2023-01-05 10:35:00,35.36,35.47,35.35,35.47,252566.0,33.0958,33.1988,33.0865,33.1988,252566.0
2023-01-05 10:40:00,35.46,35.53,35.43,35.5,71399.0,33.1894,33.255,33.1614,33.2269,71399.0
2023-01-05 10:45:00,35.51,35.54,35.45,35.48,46023.0,33.2362,33.2643,33.1801,33.2082,46023.0
2023-01-05 10:50:00,35.48,35.49,35.38,35.41,41308.0,33.2082,33.2175,33.1146,33.1426,41308.0
2023-01-05 10:55:00,35.41,35.43,35.38,35.41,36784.0,33.1426,33.1614,33.1146,33.1426,36784.0
2023-01-05 11:00:00,35.41,35.43,35.4,35.41,20602.0,33.1426,33.1614,33.1333,33.1426,20602.0
2023-01-05 11:05:00,35.42,35.43,35.39,35.41,39695.0,33.152,33.1614,33.1239,33.1426,39695.0
2023-01-05 11:10:00,35.41,35.42,35.33,35.36,49692.0,33.1426,33.152,33.0678,33.0958,49692.0
2023-01-05 11:15:00,35.35,35.4,35.34,35.4,33420.0,33.0865,33.1333,33.0771,33.1333,33420.0
2023-01-05 11:20:00,35.4,35.41,35.33,35.34,15345.0,33.1333,33.1426,33.0678,33.0771,15345.0
2023-01-05 11:25:00,35.33,35.33,35.26,35.3,69273.0,33.0678,33.0678,33.0023,33.0397,69273.0
2023-01-05 11:30:00,35.3,35.35,35.27,35.27,25875.0,33.0397,33.0865,33.0116,33.0116,25875.0
2023-01-05 11:35:00,35.27,35.32,35.27,35.3,28818.0,33.0116,33.0584,33.0116,33.0397,28818.0
2023-01-05 11:40:00,35.29,35.32,35.28,35.32,12868.0,33.0303,33.0584,33.021,33.0584,12868.0
2023-01-05 11:45:00,35.32,35.36,35.31,35.33,38569.0,33.0584,33.0958,33.049,33.0678,38569.0
2023-01-05 11:50:00,35.33,35.37,35.33,35.33,28955.0,33.0678,33.1052,33.0678,33.0678,28955.0
2023-01-05 11:55:00,35.34,35.37,35.33,35.36,19128.0,33.0771,33.1052,33.0678,33.0958,19128.0
2023-01-05 12:00:00,35.36,35.44,35.36,35.44,19215.0,33.0958,33.1707,33.0958,33.1707,19215.0
2023-01-05 12:05:00,35.44,35.46,35.4,35.41,20945.0,33.1707,33.1894,33.1333,33.1426,20945.0
2023-01-05 12:10:00,35.41,35.42,35.36,35.36,23103.0,33.1426,33.152,33.0958,33.0958,23103.0
2023-01-05 12:15:00,35.36,35.42,35.34,35.42,51884.0,33.0958,33.152,33.0771,33.152,51884.0
2023-01-05 12:20:00,35.41,35.44,35.38,35.44,41021.0,33.1426,33.1707,33.1146,33.1707,41021.0
2023-01-05 12:25:00,35.44,35.46,35.41,35.45,40032.0,33.1707,33.1894,33.1426,33.1801,40032.0
2023-01-05 12:30:00,35.45,35.49,35.42,35.47,181008.0,33.1801,33.2175,33.152,33.1988,181008.0
2023-01-05 12:35:00,35.47,35.48,35.45,35.46,17647.0,33.1988,33.2082,33.1801,33.1894,17647.0
2023-01-05 12:40:00,35.46,35.48,35.45,35.45,12341.0,33.1894,33.2082,33.1801,33.1801,12341.0
2023-01-05 12:45:00,35.45,35.48,35.43,35.45,180005.0,33.1801,33.2082,33.1614,33.1801,180005.0
2023-01-05 12:50:00,35.45,35.46,35.4,35.41,18251.0,33.1801,33.1894,33.1333,33.1426,18251.0
2023-01-05 12:55:00,35.41,35.43,35.4,35.41,15898.0,33.1426,33.1614,33.1333,33.1426,15898.0
2023-01-05 13:00:00,35.42,35.44,35.38,35.41,29776.0,33.152,33.1707,33.1146,33.1426,29776.0
2023-01-05 13:05:00,35.41,35.42,35.39,35.4,15255.0,33.1426,33.152,33.1239,33.1333,15255.0
2023-01-05 13:10:00,35.4,35.4,35.34,35.34,28195.0,33.1333,33.1333,33.0771,33.0771,28195.0
2023-01-05 13:15:00,35.35,35.36,35.31,35.35,30131.0,33.0865,33.0958,33.049,33.0865,30131.0
2023-01-05 13:20:00,35.36,35.51,35.35,35.5,58709.0,33.0958,33.2362,33.0865,33.2269,58709.0
2023-01-05 13:25:00,35.5,35.51,35.44,35.44,40543.0,33.2269,33.2362,33.1707,33.1707,40543.0
2023-01-05 13:30:00,35.45,35.49,35.43,35.45,23740.0,33.1801,33.2175,33.1614,33.1801,23740.0
2023-01-05 13:35:00,35.46,35.47,35.4,35.43,849595.0,33.1894,33.1988,33.1333,33.1614,849595.0
2023-01-05 13:40:00,35.43,35.46,35.32,35.34,67290.0,33.1614,33.1894,33.0584,33.0771,67290.0
2023-01-05 13:45:00,35.34,35.37,35.33,35.34,30606.0,33.0771,33.1052,33.0678,33.0771,30606.0
2023-01-05 13:50:00,35.34,35.38,35.31,35.31,66827.0,33.0771,33.1146,33.049,33.049,66827.0
2023-01-05 13:55:00,35.31,35.36,35.29,35.36,42379.0,33.049,33.0958,33.0303,33.0958,42379.0
2023-01-05 14:00:00,35.36,35.42,35.35,35.39,69207.0,33.0958,33.152,33.0865,33.1239,69207.0
2023-01-05 14:05:00,35.4,35.46,35.39,35.41,36709.0,33.1333,33.1894,33.1239,33.1426,36709.0
2023-01-05 14:10:00,35.4,35.42,35.38,35.39,78090.0,33.1333,33.152,33.1146,33.1239,78090.0
2023-01-05 14:15:00,35.39,35.43,35.39,35.41,21003.0,33.1239,33.1614,33.1239,33.1426,21003.0
2023-01-05 14:20:00,35.41,35.41,35.38,35.38,21807.0,33.1426,33.1426,33.1146,33.1146,21807.0
2023-01-05 14:25:00,35.38,35.41,35.34,35.37,46308.0,33.1146,33.1426,33.0771,33.1052,46308.0
2023-01-05 14:30:00,35.37,35.4,35.36,35.39,38827.0,33.1052,33.1333,33.0958,33.1239,38827.0
2023-01-05 14:35:00,35.38,35.45,35.37,35.41,44452.0,33.1146,33.1801,33.1052,33.1426,44452.0
2023-01-05 14:40:00,35.41,35.42,35.37,35.37,51915.0,33.1426,33.152,33.1052,33.1052,51915.0
2023-01-05 14:45:00,35.37,35.46,35.37,35.43,66854.0,33.1052,33.1894,33.1052,33.1614,66854.0
2023-01-05 14:50:00,35.43,35.45,35.42,35.45,17646.0,33.1614,33.1801,33.152,33.1801,17646.0
2023-01-05 14:55:00,35.45,35.46,35.38,35.39,57674.0,33.1801,33.1894,33.1146,33.1239,57674.0
2023-01-05 15:00:00,35.38,35.4,35.37,35.38,31659.0,33.1146,33.1333,33.1052,33.1146,31659.0
2023-01-05 15:05:00,35.38,35.39,35.36,35.37,41998.0,33.1146,33.1239,33.0958,33.1052,41998.0
2023-01-05 15:10:00,35.37,35.37,35.34,35.34,30266.0,33.1052,33.1052,33.0771,33.0771,30266.0
2023-01-05 15:15:00,35.35,35.37,35.31,35.33,37946.0,33.0865,33.1052,33.049,33.0678,37946.0
2023-01-05 15:20:00,35.33,35.35,35.32,35.33,35522.0,33.0678,33.0865,33.0584,33.0678,35522.0
2023-01-05 15:25:00,35.33,35.34,35.3,35.34,44523.0,33.0678,33.0771,33.0397,33.0771,44523.0
2023-01-05 15:30:00,35.33,35.36,35.32,35.34,42243.0,33.0678,33.0958,33.0584,33.0771,42243.0
2023-01-05 15:35:00,35.34,35.37,35.33,35.34,49370.0,33.0771,33.1052,33.0678,33.0771,49370.0
2023-01-05 15:40:00,35.33,35.34,35.29,35.32,161234.0,33.0678,33.0771,33.0303,33.0584,161234.0
2023-01-05 15:45:00,35.32,35.37,35.3,35.3,104112.0,33.0584,33.1052,33.0397,33.0397,104112.0
2023-01-05 15:50:00,35.3,35.32,35.26,35.28,180431.0,33.0397,33.0584,33.0023,33.021,180431.0
2023-01-05 15:55:00,35.29,35.33,35.28,35.3,252674.0,33.0303,33.0678,33.021,33.0397,252674.0
2023-01-06 09:30:00,35.56,35.75,35.5,35.73,91513.0,33.283,33.4609,33.2269,33.4422,91513.0
2023-01-06 09:35:00,35.71,35.78,35.49,35.51,61603.0,33.4234,33.489,33.2175,33.2362,61603.0
2023-01-06 09:40:00,35.52,35.59,35.47,35.52,55885.0,33.2456,33.3111,33.1988,33.2456,55885.0
2023-01-06 09:45:00,35.52,35.67,35.5,35.66,62252.0,33.2456,33.386,33.2269,33.3766,62252.0
2023-01-06 09:50:00,35.66,35.78,35.63,35.77,56744.0,33.3766,33.489,33.3486,33.4796,56744.0
2023-01-06 09:55:00,35.77,35.85,35.76,35.81,36525.0,33.4796,33.5545,33.4702,33.517,36525.0
2023-01-06 10:00:00,35.81,35.98,35.81,35.89,113120.0,33.517,33.6761,33.517,33.5919,113120.0
2023-01-06 10:05:00,35.89,36.01,35.89,35.98,59268.0,33.5919,33.7042,33.5919,33.6761,59268.0
2023-01-06 10:10:00,35.98,36.05,35.97,35.98,86260.0,33.6761,33.7417,33.6668,33.6761,86260.0
2023-01-06 10:15:00,35.98,36.09,35.97,36.08,69255.0,33.6761,33.7791,33.6668,33.7697,69255.0
2023-01-06 10:20:00,36.07,36.08,35.95,35.97,41482.0,33.7604,33.7697,33.6481,33.6668,41482.0
2023-01-06 10:25:00,35.97,36.0,35.92,35.95,50623.0,33.6668,33.6949,33.62,33.6481,50623.0
2023-01-06 10:30:00,35.95,35.99,35.92,35.93,37616.0,33.6481,33.6855,33.62,33.6294,37616.0
2023-01-06 10:35:00,35.92,36.01,35.92,35.99,35329.0,33.62,33.7042,33.62,33.6855,35329.0
2023-01-06 10:40:00,35.99,36.03,35.98,35.98,56266.0,33.6855,33.7229,33.6761,33.6761,56266.0
2023-01-06 10:45:00,35.98,36.07,35.98,36.07,47226.0,33.6761,33.7604,33.6761,33.7604,47226.0
2023-01-06 10:50:00,36.07,36.07,36.0,36.0,48367.0,33.7604,33.7604,33.6949,33.6949,48367.0
2023-01-06 10:55:00,36.01,36.04,35.99,36.03,64022.0,33.7042,33.7323,33.6855,33.7229,64022.0
2023-01-06 11:00:00,36.03,36.1,36.03,36.08,43510.0,33.7229,33.7885,33.7229,33.7697,43510.0
2023-01-06 11:05:00,36.08,36.1,36.07,36.1,43120.0,33.7697,33.7885,33.7604,33.7885,43120.0
2023-01-06 11:10:00,36.09,36.14,36.01,36.04,79290.0,33.7791,33.8259,33.7042,33.7323,79290.0
2023-01-06 11:15:00,36.04,36.06,36.01,36.05,45584.0,33.7323,33.751,33.7042,33.7417,45584.0
2023-01-06 11:20:00,36.05,36.1,36.05,36.08,34124.0,33.7417,33.7885,33.7417,33.7697,34124.0
2023-01-06 11:25:00,36.08,36.08,36.01,36.03,27452.0,33.7697,33.7697,33.7042,33.7229,27452.0
2023-01-06 11:30:00,36.03,36.06,36.0,36.06,22299.0,33.7229,33.751,33.6949,33.751,22299.0
2023-01-06 11:35:00,36.06,36.08,36.03,36.06,22373.0,33.751,33.7697,33.7229,33.751,22373.0
2023-01-06 11:40:00,36.06,36.07,36.03,36.05,34935.0,33.751,33.7604,33.7229,33.7417,34935.0
2023-01-06 11:45:00,36.05,36.08,36.03,36.06,33591.0,33.7417,33.7697,33.7229,33.751,33591.0
2023-01-06 11:50:00,36.06,36.13,36.05,36.12,41021.0,33.751,33.8165,33.7417,33.8072,41021.0
2023-01-06 11:55:00,36.12,36.18,36.11,36.16,40358.0,33.8072,33.8633,33.7978,33.8446,40358.0
2023-01-06 12:00:00,36.16,36.2,36.15,36.2,44720.0,33.8446,33.8821,33.8353,33.8821,44720.0
2023-01-06 12:05:00,36.2,36.2,36.14,36.14,39175.0,33.8821,33.8821,33.8259,33.8259,39175.0
2023-01-06 12:10:00,36.15,36.19,36.14,36.16,46523.0,33.8353,33.8727,33.8259,33.8446,46523.0
2023-01-06 12:15:00,36.16,36.17,36.14,36.16,27816.0,33.8446,33.854,33.8259,33.8446,27816.0
2023-01-06 12:20:00,36.16,36.16,36.11,36.12,42803.0,33.8446,33.8446,33.7978,33.8072,42803.0
2023-01-06 12:25:00,36.12,36.14,36.09,36.12,24113.0,33.8072,33.8259,33.7791,33.8072,24113.0
2023-01-06 12:30:00,36.12,36.12,36.06,36.12,43610.0,33.8072,33.8072,33.751,33.8072,43610.0
2023-01-06 12:35:00,36.11,36.12,36.09,36.12,18920.0,33.7978,33.8072,33.7791,33.8072,18920.0
2023-01-06 12:40:00,36.12,36.12,36.08,36.09,28070.0,33.8072,33.8072,33.7697,33.7791,28070.0
2023-01-06 12:45:00,36.09,36.14,36.08,36.14,18438.0,33.7791,33.8259,33.7697,33.8259,18438.0
2023-01-06 12:50:00,36.14,36.14,36.07,36.1,30944.0,33.8259,33.8259,33.7604,33.7885,30944.0
2023-01-06 12:55:00,36.09,36.1,36.05,36.08,19988.0,33.7791,33.7885,33.7417,33.7697,19988.0
2023-01-06 13:00:00,36.08,36.08,36.04,36.05,10515.0,33.7697,33.7697,33.7323,33.7417,10515.0
2023-01-06 13:05:00,36.06,36.08,36.06,36.07,43703.0,33.751,33.7697,33.751,33.7604,43703.0
2023-01-06 13:10:00,36.07,36.08,36.06,36.07,25163.0,33.7604,33.7697,33.751,33.7604,25163.0
2023-01-06 13:15:00,36.07,36.09,36.02,36.03,22243.0,33.7604,33.7791,33.7136,33.7229,22243.0
2023-01-06 13:20:00,36.03,36.05,36.01,36.05,13085.0,33.7229,33.7417,33.7042,33.7417,13085.0
2023-01-06 13:25:00,36.05,36.06,36.03,36.04,18019.0,33.7417,33.751,33.7229,33.7323,18019.0
2023-01-06 13:30:00,36.04,36.08,35.99,36.07,85483.0,33.7323,33.7697,33.6855,33.7604,85483.0
2023-01-06 13:35:00,36.07,36.11,36.06,36.11,41455.0,33.7604,33.7978,33.751,33.7978,41455.0
2023-01-06 13:40:00,36.11,36.14,36.1,36.1,33026.0,33.7978,33.8259,33.7885,33.7885,33026.0
2023-01-06 13:45:00,36.11,36.14,36.09,36.13,35994.0,33.7978,33.8259,33.7791,33.8165,35994.0
2023-01-06 13:50:00,36.13,36.16,36.12,36.16,22795.0,33.8165,33.8446,33.8072,33.8446,22795.0
2023-01-06 13:55:00,36.16,36.19,36.14,36.19,30194.0,33.8446,33.8727,33.8259,33.8727,30194.0
2023-01-06 14:00:00,36.19,36.21,36.18,36.19,70479.0,33.8727,33.8914,33.8633,33.8727,70479.0
2023-01-06 14:05:00,36.2,36.22,36.18,36.2,33770.0,33.8821,33.9008,33.8633,33.8821,33770.0
2023-01-06 14:10:00,36.2,36.24,36.18,36.23,48905.0,33.8821,33.9195,33.8633,33.9101,48905.0
2023-01-06 14:15:00,36.23,36.25,36.23,36.25,28715.0,33.9101,33.9289,33.9101,33.9289,28715.0
2023-01-06 14:20:00,36.24,36.3,36.24,36.3,32237.0,33.9195,33.9757,33.9195,33.9757,32237.0
2023-01-06 14:25:00,36.29,36.3,36.21,36.21,86800.0,33.9663,33.9757,33.8914,33.8914,86800.0
2023-01-06 14:30:00,36.22,36.28,36.21,36.27,26823.0,33.9008,33.9569,33.8914,33.9476,26823.0
2023-01-06 14:35:00,36.27,36.28,36.24,36.25,43872.0,33.9476,33.9569,33.9195,33.9289,43872.0
2023-01-06 14:40:00,36.24,36.27,36.23,36.27,26321.0,33.9195,33.9476,33.9101,33.9476,26321.0
2023-01-06 14:45:00,36.27,36.28,36.23,36.27,28221.0,33.9476,33.9569,33.9101,33.9476,28221.0
2023-01-06 14:50:00,36.27,36.3,36.25,36.29,48150.0,33.9476,33.9757,33.9289,33.9663,48150.0
2023-01-06 14:55:00,36.3,36.31,36.28,36.28,26366.0,33.9757,33.985,33.9569,33.9569,26366.0
2023-01-06 15:00:00,36.28,36.36,36.28,36.36,27957.0,33.9569,34.0318,33.9569,34.0318,27957.0
2023-01-06 15:05:00,36.36,36.39,36.34,36.39,41267.0,34.0318,34.0599,34.0131,34.0599,41267.0
2023-01-06 15:10:00,36.38,36.39,36.35,36.39,33792.0,34.0505,34.0599,34.0225,34.0599,33792.0
2023-01-06 15:15:00,36.39,36.39,36.35,36.36,41909.0,34.0599,34.0599,34.0225,34.0318,41909.0
2023-01-06 15:20:00,36.35,36.36,36.29,36.3,62374.0,34.0225,34.0318,33.9663,33.9757,62374.0
2023-01-06 15:25:00,36.3,36.32,36.28,36.29,41100.0,33.9757,33.9944,33.9569,33.9663,41100.0
2023-01-06 15:30:00,36.28,36.33,36.27,36.32,93776.0,33.9569,34.0037,33.9476,33.9944,93776.0
2023-01-06 15:35:00,36.32,36.34,36.3,36.33,70857.0,33.9944,34.0131,33.9757,34.0037,70857.0
2023-01-06 15:40:00,36.34,36.35,36.31,36.33,82100.0,34.0131,34.0225,33.985,34.0037,82100.0
2023-01-06 15:45:00,36.33,36.36,36.3,36.3,113871.0,34.0037,34.0318,33.9757,33.9757,113871.0
2023-01-06 15:50:00,36.31,36.36,36.25,36.34,405276.0,33.985,34.0318,33.9289,34.0131,405276.0
2023-01-06 15:55:00,36.34,36.36,36.24,36.25,610003.0,34.0131,34.0318,33.9195,33.9289,610003.0
2023-01-09 09:30:00,36.18,36.35,36.18,36.33,96054.0,33.8633,34.0225,33.8633,34.0037,96054.0
2023-01-09 09:35:00,36.35,36.37,36.28,36.33,38483.0,34.0225,34.0412,33.9569,34.0037,38483.0
2023-01-09 09:40:00,36.33,36.38,36.32,36.34,39392.0,34.0037,34.0505,33.9944,34.0131,39392.0
2023-01-09 09:45:00,36.34,36.36,36.28,36.28,47488.0,34.0131,34.0318,33.9569,33.9569,47488.0
2023-01-09 09:50:00,36.27,36.37,36.27,36.36,33442.0,33.9476,34.0412,33.9476,34.0318,33442.0
2023-01-09 09:55:00,36.37,36.44,36.33,36.44,27115.0,34.0412,34.1067,34.0037,34.1067,27115.0
2023-01-09 10:00:00,36.44,36.44,36.34,36.39,52724.0,34.1067,34.1067,34.0131,34.0599,52724.0
2023-01-09 10:05:00,36.39,36.42,36.36,36.39,25313.0,34.0599,34.088,34.0318,34.0599,25313.0
2023-01-09 10:10:00,36.4,36.48,36.39,36.47,22925.0,34.0693,34.1441,34.0599,34.1348,22925.0
2023-01-09 10:15:00,36.48,36.56,36.47,36.52,46799.0,34.1441,34.219,34.1348,34.1816,46799.0
2023-01-09 10:20:00,36.52,36.52,36.42,36.43,23995.0,34.1816,34.1816,34.088,34.0973,23995.0
2023-01-09 10:25:00,36.43,36.43,36.38,36.39,40025.0,34.0973,34.0973,34.0505,34.0599,40025.0
2023-01-09 10:30:00,36.4,36.52,36.39,36.51,43443.0,34.0693,34.1816,34.0599,34.1722,43443.0
2023-01-09 10:35:00,36.51,36.55,36.49,36.52,21232.0,34.1722,34.2097,34.1535,34.1816,21232.0
2023-01-09 10:40:00,36.53,36.55,36.47,36.49,60491.0,34.1909,34.2097,34.1348,34.1535,60491.0
2023-01-09 10:45:00,36.49,36.52,36.47,36.52,15590.0,34.1535,34.1816,34.1348,34.1816,15590.0
2023-01-09 10:50:00,36.52,36.54,36.5,36.52,26617.0,34.1816,34.2003,34.1629,34.1816,26617.0
2023-01-09 10:55:00,36.52,36.53,36.48,36.5,28843.0,34.1816,34.1909,34.1441,34.1629,28843.0
2023-01-09 11:00:00,36.5,36.53,36.5,36.53,10727.0,34.1629,34.1909,34.1629,34.1909,10727.0
2023-01-09 11:05:00,36.53,36.55,36.49,36.52,24446.0,34.1909,34.2097,34.1535,34.1816,24446.0
2023-01-09 11:10:00,36.52,36.54,36.5,36.54,25602.0,34.1816,34.2003,34.1629,34.2003,25602.0
2023-01-09 11:15:00,36.53,36.54,36.45,36.47,31658.0,34.1909,34.2003,34.1161,34.1348,31658.0
2023-01-09 11:20:00,36.47,36.5,36.46,36.49,24140.0,34.1348,34.1629,34.1254,34.1535,24140.0
2023-01-09 11:25:00,36.49,36.53,36.49,36.51,22719.0,34.1535,34.1909,34.1535,34.1722,22719.0
2023-01-09 11:30:00,36.51,36.52,36.46,36.48,53857.0,34.1722,34.1816,34.1254,34.1441,53857.0
2023-01-09 11:35:00,36.48,36.51,36.43,36.45,26232.0,34.1441,34.1722,34.0973,34.1161,26232.0
2023-01-09 11:40:00,36.46,36.5,36.46,36.49,14855.0,34.1254,34.1629,34.1254,34.1535,14855.0
2023-01-09 11:45:00,36.49,36.5,36.42,36.44,23159.0,34.1535,34.1629,34.088,34.1067,23159.0
2023-01-09 11:50:00,36.44,36.48,36.43,36.46,24662.0,34.1067,34.1441,34.0973,34.1254,24662.0
2023-01-09 11:55:00,36.46,36.47,36.43,36.46,19546.0,34.1254,34.1348,34.0973,34.1254,19546.0
2023-01-09 12:00:00,36.46,36.46,36.42,36.44,22452.0,34.1254,34.1254,34.088,34.1067,22452.0
2023-01-09 12:05:00,36.44,36.44,36.37,36.4,18435.0,34.1067,34.1067,34.0412,34.0693,18435.0
2023-01-09 12:10:00,36.4,36.42,36.39,36.4,23278.0,34.0693,34.088,34.0599,34.0693,23278.0
2023-01-09 12:15:00,36.4,36.41,36.37,36.39,22324.0,34.0693,34.0786,34.0412,34.0599,22324.0
2023-01-09 12:20:00,36.39,36.41,36.37,36.41,10511.0,34.0599,34.0786,34.0412,34.0786,10511.0
2023-01-09 12:25:00,36.41,36.41,36.35,36.4,32898.0,34.0786,34.0786,34.0225,34.0693,32898.0
2023-01-09 12:30:00,36.4,36.41,36.37,36.4,17130.0,34.0693,34.0786,34.0412,34.0693,17130.0
2023-01-09 12:35:00,36.39,36.4,36.36,36.37,20498.0,34.0599,34.0693,34.0318,34.0412,20498.0
2023-01-09 12:40:00,36.37,36.39,36.35,36.37,23182.0,34.0412,34.0599,34.0225,34.0412,23182.0
2023-01-09 12:45:00,36.37,36.38,36.35,36.37,16686.0,34.0412,34.0505,34.0225,34.0412,16686.0
2023-01-09 12:50:00,36.36,36.38,36.35,36.35,13909.0,34.0318,34.0505,34.0225,34.0225,13909.0
2023-01-09 12:55:00,36.36,36.36,36.33,36.36,30149.0,34.0318,34.0318,34.0037,34.0318,30149.0
2023-01-09 13:00:00,36.36,36.37,36.34,36.36,31610.0,34.0318,34.0412,34.0131,34.0318,31610.0
2023-01-09 13:05:00,36.36,36.37,36.35,36.35,16052.0,34.0318,34.0412,34.0225,34.0225,16052.0
2023-01-09 13:10:00,36.36,36.36,36.32,36.36,32540.0,34.0318,34.0318,33.9944,34.0318,32540.0
2023-01-09 13:15:00,36.36,36.37,36.3,36.34,36154.0,34.0318,34.0412,33.9757,34.0131,36154.0
2023-01-09 13:20:00,36.34,36.35,36.31,36.32,18367.0,34.0131,34.0225,33.985,33.9944,18367.0
2023-01-09 13:25:00,36.32,36.32,36.28,36.32,29727.0,33.9944,33.9944,33.9569,33.9944,29727.0
2023-01-09 13:30:00,36.32,36.32,36.25,36.25,15277.0,33.9944,33.9944,33.9289,33.9289,15277.0
2023-01-09 13:35:00,36.26,36.27,36.21,36.25,30063.0,33.9382,33.9476,33.8914,33.9289,30063.0
2023-01-09 13:40:00,36.25,36.26,36.23,36.25,19217.0,33.9289,33.9382,33.9101,33.9289,19217.0
2023-01-09 13:45:00,36.25,36.25,36.21,36.25,17740.0,33.9289,33.9289,33.8914,33.9289,17740.0
2023-01-09 13:50:00,36.25,36.26,36.22,36.26,20456.0,33.9289,33.9382,33.9008,33.9382,20456.0
2023-01-09 13:55:00,36.25,36.26,36.18,36.2,14473.0,33.9289,33.9382,33.8633,33.8821,14473.0
2023-01-09 14:00:00,36.19,36.23,36.17,36.19,35507.0,33.8727,33.9101,33.854,33.8727,35507.0
2023-01-09 14:05:00,36.18,36.18,36.14,36.15,23795.0,33.8633,33.8633,33.8259,33.8353,23795.0
2023-01-09 14:10:00,36.16,36.2,36.15,36.18,23096.0,33.8446,33.8821,33.8353,33.8633,23096.0
2023-01-09 14:15:00,36.17,36.18,36.14,36.18,31109.0,33.854,33.8633,33.8259,33.8633,31109.0
2023-01-09 14:20:00,36.18,36.21,36.17,36.2,10161.0,33.8633,33.8914,33.854,33.8821,10161.0
2023-01-09 14:25:00,36.2,36.21,36.17,36.18,19817.0,33.8821,33.8914,33.854,33.8633,19817.0
2023-01-09 14:30:00,36.17,36.18,36.14,36.16,16608.0,33.854,33.8633,33.8259,33.8446,16608.0
2023-01-09 14:35:00,36.16,36.2,36.15,36.19,19944.0,33.8446,33.8821,33.8353,33.8727,19944.0
2023-01-09 14:40:00,36.19,36.22,36.19,36.22,14329.0,33.8727,33.9008,33.8727,33.9008,14329.0
2023-01-09 14:45:00,36.22,36.23,36.18,36.2,18063.0,33.9008,33.9101,33.8633,33.8821,18063.0
2023-01-09 14:50:00,36.2,36.21,36.18,36.21,17159.0,33.8821,33.8914,33.8633,33.8914,17159.0
2023-01-09 14:55:00,36.2,36.2,36.11,36.12,31772.0,33.8821,33.8821,33.7978,33.8072,31772.0
2023-01-09 15:00:00,36.11,36.14,36.08,36.11,32054.0,33.7978,33.8259,33.7697,33.7978,32054.0
2023-01-09 15:05:00,36.11,36.13,36.09,36.12,21995.0,33.7978,33.8165,33.7791,33.8072,21995.0
2023-01-09 15:10:00,36.13,36.14,36.08,36.09,31770.0,33.8165,33.8259,33.7697,33.7791,31770.0
2023-01-09 15:15:00,36.08,36.11,36.08,36.11,19375.0,33.7697,33.7978,33.7697,33.7978,19375.0
2023-01-09 15:20:00,36.1,36.13,36.09,36.11,31010.0,33.7885,33.8165,33.7791,33.7978,31010.0
2023-01-09 15:25:00,36.1,36.11,36.07,36.08,35490.0,33.7885,33.7978,33.7604,33.7697,35490.0
2023-01-09 15:30:00,36.08,36.09,36.04,36.07,43116.0,33.7697,33.7791,33.7323,33.7604,43116.0
2023-01-09 15:35:00,36.08,36.09,36.05,36.08,38731.0,33.7697,33.7791,33.7417,33.7697,38731.0
2023-01-09 15:40:00,36.08,36.09,36.07,36.08,31680.0,33.7697,33.7791,33.7604,33.7697,31680.0
2023-01-09 15:45:00,36.08,36.08,36.0,36.04,110441.0,33.7697,33.7697,33.6949,33.7323,110441.0
2023-01-09 15:50:00,36.04,36.1,36.03,36.05,221921.0,33.7323,33.7885,33.7229,33.7417,221921.0
2023-01-09 15:55:00,36.05,36.07,36.01,36.04,327942.0,33.7417,33.7604,33.7042,33.7323,327942.0
2023-01-10 09:30:00,36.0,36.17,35.9,35.94,75186.0,33.6949,33.854,33.6013,33.6387,75186.0
2023-01-10 09:35:00,35.93,36.0,35.87,35.98,29330.0,33.6294,33.6949,33.5732,33.6761,29330.0
2023-01-10 09:40:00,35.98,35.99,35.89,35.98,55017.0,33.6761,33.6855,33.5919,33.6761,55017.0
2023-01-10 09:45:00,35.98,36.0,35.92,35.95,131646.0,33.6761,33.6949,33.62,33.6481,131646.0
2023-01-10 09:50:00,35.95,35.97,35.86,35.91,52442.0,33.6481,33.6668,33.5638,33.6106,52442.0
2023-01-10 09:55:00,35.9,35.9,35.85,35.88,61612.0,33.6013,33.6013,33.5545,33.5826,61612.0
2023-01-10 10:00:00,35.88,35.89,35.78,35.8,54556.0,33.5826,33.5919,33.489,33.5077,54556.0
2023-01-10 10:05:00,35.8,35.8,35.75,35.76,250594.0,33.5077,33.5077,33.4609,33.4702,250594.0
2023-01-10 10:10:00,35.76,35.88,35.75,35.82,60732.0,33.4702,33.5826,33.4609,33.5264,60732.0
2023-01-10 10:15:00,35.83,35.85,35.75,35.75,39186.0,33.5358,33.5545,33.4609,33.4609,39186.0
2023-01-10 10:20:00,35.75,35.79,35.71,35.77,35774.0,33.4609,33.4983,33.4234,33.4796,35774.0
2023-01-10 10:25:00,35.77,35.82,35.72,35.73,38123.0,33.4796,33.5264,33.4328,33.4422,38123.0
2023-01-10 10:30:00,35.73,35.73,35.63,35.64,39028.0,33.4422,33.4422,33.3486,33.3579,39028.0
2023-01-10 10:35:00,35.64,35.67,35.61,35.62,143626.0,33.3579,33.386,33.3298,33.3392,143626.0
2023-01-10 10:40:00,35.62,35.66,35.59,35.62,32701.0,33.3392,33.3766,33.3111,33.3392,32701.0
2023-01-10 10:45:00,35.61,35.7,35.58,35.67,27045.0,33.3298,33.4141,33.3018,33.386,27045.0
2023-01-10 10:50:00,35.67,35.7,35.66,35.69,21012.0,33.386,33.4141,33.3766,33.4047,21012.0
2023-01-10 10:55:00,35.69,35.75,35.68,35.73,18000.0,33.4047,33.4609,33.3954,33.4422,18000.0
2023-01-10 11:00:00,35.74,35.75,35.7,35.74,26210.0,33.4515,33.4609,33.4141,33.4515,26210.0
2023-01-10 11:05:00,35.73,35.74,35.71,35.72,13792.0,33.4422,33.4515,33.4234,33.4328,13792.0
2023-01-10 11:10:00,35.72,35.73,35.67,35.68,36855.0,33.4328,33.4422,33.386,33.3954,36855.0
2023-01-10 11:15:00,35.67,35.7,35.66,35.7,36117.0,33.386,33.4141,33.3766,33.4141,36117.0
2023-01-10 11:20:00,35.7,35.73,35.68,35.7,13431.0,33.4141,33.4422,33.3954,33.4141,13431.0
2023-01-10 11:25:00,35.71,35.71,35.62,35.65,35967.0,33.4234,33.4234,33.3392,33.3673,35967.0
2023-01-10 11:30:00,35.65,35.66,35.6,35.63,21299.0,33.3673,33.3766,33.3205,33.3486,21299.0
2023-01-10 11:35:00,35.63,35.64,35.6,35.62,39773.0,33.3486,33.3579,33.3205,33.3392,39773.0
2023-01-10 11:40:00,35.63,35.65,35.6,35.64,35500.0,33.3486,33.3673,33.3205,33.3579,35500.0
2023-01-10 11:45:00,35.63,35.64,35.57,35.61,25824.0,33.3486,33.3579,33.2924,33.3298,25824.0
2023-01-10 11:50:00,35.61,35.62,35.55,35.57,15903.0,33.3298,33.3392,33.2737,33.2924,15903.0
2023-01-10 11:55:00,35.57,35.58,35.55,35.56,14955.0,33.2924,33.3018,33.2737,33.283,14955.0
2023-01-10 12:00:00,35.56,35.56,35.52,35.54,14310.0,33.283,33.283,33.2456,33.2643,14310.0
2023-01-10 12:05:00,35.54,35.55,35.49,35.54,47718.0,33.2643,33.2737,33.2175,33.2643,47718.0
2023-01-10 12:10:00,35.54,35.6,35.53,35.59,24893.0,33.2643,33.3205,33.255,33.3111,24893.0
2023-01-10 12:15:00,35.59,35.59,35.54,35.55,14047.0,33.3111,33.3111,33.2643,33.2737,14047.0
2023-01-10 12:20:00,35.55,35.55,35.5,35.54,38150.0,33.2737,33.2737,33.2269,33.2643,38150.0
2023-01-10 12:25:00,35.54,35.56,35.53,35.55,37584.0,33.2643,33.283,33.255,33.2737,37584.0
2023-01-10 12:30:00,35.55,35.58,35.54,35.58,10313.0,33.2737,33.3018,33.2643,33.3018,10313.0
2023-01-10 12:35:00,35.59,35.62,35.57,35.62,20865.0,33.3111,33.3392,33.2924,33.3392,20865.0
2023-01-10 12:40:00,35.62,35.64,35.6,35.63,7619.0,33.3392,33.3579,33.3205,33.3486,7619.0
2023-01-10 12:45:00,35.63,35.64,35.61,35.62,16607.0,33.3486,33.3579,33.3298,33.3392,16607.0
2023-01-10 12:50:00,35.62,35.63,35.61,35.62,7217.0,33.3392,33.3486,33.3298,33.3392,7217.0
2023-01-10 12:55:00,35.62,35.65,35.61,35.65,21726.0,33.3392,33.3673,33.3298,33.3673,21726.0
2023-01-10 13:00:00,35.65,35.7,35.65,35.69,36367.0,33.3673,33.4141,33.3673,33.4047,36367.0
2023-01-10 13:05:00,35.69,35.71,35.69,35.7,19665.0,33.4047,33.4234,33.4047,33.4141,19665.0
2023-01-10 13:10:00,35.7,35.71,35.67,35.68,9618.0,33.4141,33.4234,33.386,33.3954,9618.0
2023-01-10 13:15:00,35.68,35.68,35.65,35.68,25600.0,33.3954,33.3954,33.3673,33.3954,25600.0
2023-01-10 13:20:00,35.68,35.68,35.65,35.66,13613.0,33.3954,33.3954,33.3673,33.3766,13613.0
2023-01-10 13:25:00,35.66,35.67,35.63,35.64,11209.0,33.3766,33.386,33.3486,33.3579,11209.0
2023-01-10 13:30:00,35.65,35.66,35.64,35.66,10169.0,33.3673,33.3766,33.3579,33.3766,10169.0
2023-01-10 13:35:00,35.66,35.68,35.65,35.68,16847.0,33.3766,33.3954,33.3673,33.3954,16847.0
2023-01-10 13:40:00,35.69,35.7,35.65,35.66,27064.0,33.4047,33.4141,33.3673,33.3766,27064.0
2023-01-10 13:45:00,35.66,35.69,35.66,35.69,16061.0,33.3766,33.4047,33.3766,33.4047,16061.0
2023-01-10 13:50:00,35.69,35.71,35.67,35.7,18677.0,33.4047,33.4234,33.386,33.4141,18677.0
2023-01-10 13:55:00,35.7,35.73,35.68,35.72,28900.0,33.4141,33.4422,33.3954,33.4328,28900.0
2023-01-10 14:00:00,35.73,35.74,35.7,35.72,19342.0,33.4422,33.4515,33.4141,33.4328,19342.0
2023-01-10 14:05:00,35.71,35.71,35.69,35.7,31488.0,33.4234,33.4234,33.4047,33.4141,31488.0
2023-01-10 14:10:00,35.7,35.72,35.68,35.68,21290.0,33.4141,33.4328,33.3954,33.3954,21290.0
2023-01-10 14:15:00,35.69,35.7,35.63,35.65,44958.0,33.4047,33.4141,33.3486,33.3673,44958.0
2023-01-10 14:20:00,35.65,35.65,35.6,35.62,29390.0,33.3673,33.3673,33.3205,33.3392,29390.0
2023-01-10 14:25:00,35.62,35.64,35.59,35.64,16021.0,33.3392,33.3579,33.3111,33.3579,16021.0
2023-01-10 14:30:00,35.64,35.68,35.63,35.68,13658.0,33.3579,33.3954,33.3486,33.3954,13658.0
2023-01-10 14:35:00,35.68,35.69,35.66,35.68,17314.0,33.3954,33.4047,33.3766,33.3954,17314.0
2023-01-10 14:40:00,35.67,35.68,35.64,35.65,21746.0,33.386,33.3954,33.3579,33.3673,21746.0
2023-01-10 14:45:00,35.64,35.65,35.63,35.65,12348.0,33.3579,33.3673,33.3486,33.3673,12348.0
2023-01-10 14:50:00,35.66,35.67,35.64,35.65,16117.0,33.3766,33.386,33.3579,33.3673,16117.0
2023-01-10 14:55:00,35.65,35.66,35.64,35.65,5887.0,33.3673,33.3766,33.3579,33.3673,5887.0
2023-01-10 15:00:00,35.65,35.65,35.61,35.63,16926.0,33.3673,33.3673,33.3298,33.3486,16926.0
2023-01-10 15:05:00,35.63,35.64,35.59,35.6,22312.0,33.3486,33.3579,33.3111,33.3205,22312.0
2023-01-10 15:10:00,35.6,35.64,35.58,35.63,14413.0,33.3205,33.3579,33.3018,33.3486,14413.0
2023-01-10 15:15:00,35.63,35.66,35.63,35.65,15250.0,33.3486,33.3766,33.3486,33.3673,15250.0
2023-01-10 15:20:00,35.65,35.66,35.64,35.65,21553.0,33.3673,33.3766,33.3579,33.3673,21553.0
2023-01-10 15:25:00,35.64,35.66,35.64,35.65,36127.0,33.3579,33.3766,33.3579,33.3673,36127.0
2023-01-10 15:30:00,35.65,35.7,35.63,35.7,58226.0,33.3673,33.4141,33.3486,33.4141,58226.0
2023-01-10 15:35:00,35.7,35.7,35.66,35.69,38042.0,33.4141,33.4141,33.3766,33.4047,38042.0
2023-01-10 15:40:00,35.68,35.68,35.65,35.67,27532.0,33.3954,33.3954,33.3673,33.386,27532.0
2023-01-10 15:45:00,35.68,35.69,35.66,35.68,30680.0,33.3954,33.4047,33.3766,33.3954,30680.0
2023-01-10 15:50:00,35.68,35.72,35.6,35.63,183392.0,33.3954,33.4328,33.3205,33.3486,183392.0
2023-01-10 15:55:00,35.63,35.72,35.62,35.71,330124.0,33.3486,33.4328,33.3392,33.4234,330124.0
2023-01-11 09:30:00,35.9,35.98,35.83,35.86,45266.0,33.6013,33.6761,33.5358,33.5638,45266.0
2023-01-11 09:35:00,35.88,35.91,35.74,35.76,27309.0,33.5826,33.6106,33.4515,33.4702,27309.0
2023-01-11 09:40:00,35.76,35.81,35.76,35.77,24651.0,33.4702,33.517,33.4702,33.4796,24651.0
2023-01-11 09:45:00,35.78,35.89,35.78,35.82,73534.0,33.489,33.5919,33.489,33.5264,73534.0
2023-01-11 09:50:00,35.81,35.85,35.77,35.81,60563.0,33.517,33.5545,33.4796,33.517,60563.0
2023-01-11 09:55:00,35.81,35.87,35.8,35.84,73309.0,33.517,33.5732,33.5077,33.5451,73309.0
2023-01-11 10:00:00,35.84,35.84,35.67,35.68,80499.0,33.5451,33.5451,33.386,33.3954,80499.0
2023-01-11 10:05:00,35.68,35.8,35.67,35.76,58370.0,33.3954,33.5077,33.386,33.4702,58370.0
2023-01-11 10:10:00,35.76,35.77,35.73,35.75,22759.0,33.4702,33.4796,33.4422,33.4609,22759.0
2023-01-11 10:15:00,35.75,35.75,35.63,35.64,28967.0,33.4609,33.4609,33.3486,33.3579,28967.0
2023-01-11 10:20:00,35.63,35.65,35.59,35.63,27073.0,33.3486,33.3673,33.3111,33.3486,27073.0
2023-01-11 10:25:00,35.62,35.67,35.59,35.66,32123.0,33.3392,33.386,33.3111,33.3766,32123.0
2023-01-11 10:30:00,35.67,35.69,35.63,35.65,38070.0,33.386,33.4047,33.3486,33.3673,38070.0
2023-01-11 10:35:00,35.66,35.69,35.64,35.67,33427.0,33.3766,33.4047,33.3579,33.386,33427.0
2023-01-11 10:40:00,35.67,35.69,35.62,35.64,74557.0,33.386,33.4047,33.3392,33.3579,74557.0
2023-01-11 10:45:00,35.64,35.69,35.63,35.68,27337.0,33.3579,33.4047,33.3486,33.3954,27337.0
2023-01-11 10:50:00,35.67,35.69,35.64,35.65,28959.0,33.386,33.4047,33.3579,33.3673,28959.0
2023-01-11 10:55:00,35.65,35.65,35.6,35.61,22053.0,33.3673,33.3673,33.3205,33.3298,22053.0
2023-01-11 11:00:00,35.62,35.64,35.56,35.57,26821.0,33.3392,33.3579,33.283,33.2924,26821.0
2023-01-11 11:05:00,35.57,35.59,35.52,35.55,59417.0,33.2924,33.3111,33.2456,33.2737,59417.0
2023-01-11 11:10:00,35.55,35.6,35.55,35.59,12441.0,33.2737,33.3205,33.2737,33.3111,12441.0
2023-01-11 11:15:00,35.6,35.63,35.58,35.61,35995.0,33.3205,33.3486,33.3018,33.3298,35995.0
2023-01-11 11:20:00,35.61,35.65,35.59,35.62,35193.0,33.3298,33.3673,33.3111,33.3392,35193.0
2023-01-11 11:25:00,35.63,35.65,35.61,35.62,16978.0,33.3486,33.3673,33.3298,33.3392,16978.0
2023-01-11 11:30:00,35.62,35.65,35.6,35.61,27425.0,33.3392,33.3673,33.3205,33.3298,27425.0
2023-01-11 11:35:00,35.6,35.65,35.6,35.64,32558.0,33.3205,33.3673,33.3205,33.3579,32558.0
2023-01-11 11:40:00,35.65,35.67,35.6,35.6,26845.0,33.3673,33.386,33.3205,33.3205,26845.0
2023-01-11 11:45:00,35.6,35.63,35.56,35.62,103254.0,33.3205,33.3486,33.283,33.3392,103254.0
2023-01-11 11:50:00,35.62,35.73,35.62,35.73,49456.0,33.3392,33.4422,33.3392,33.4422,49456.0
2023-01-11 11:55:00,35.73,35.73,35.67,35.68,22890.0,33.4422,33.4422,33.386,33.3954,22890.0
2023-01-11 12:00:00,35.68,35.71,35.66,35.7,26149.0,33.3954,33.4234,33.3766,33.4141,26149.0
2023-01-11 12:05:00,35.7,35.73,35.69,35.71,30517.0,33.4141,33.4422,33.4047,33.4234,30517.0
2023-01-11 12:10:00,35.72,35.74,35.69,35.69,23084.0,33.4328,33.4515,33.4047,33.4047,23084.0
2023-01-11 12:15:00,35.7,35.71,35.68,35.7,21192.0,33.4141,33.4234,33.3954,33.4141,21192.0
2023-01-11 12:20:00,35.7,35.73,35.68,35.7,22375.0,33.4141,33.4422,33.3954,33.4141,22375.0
2023-01-11 12:25:00,35.7,35.74,35.69,35.73,20830.0,33.4141,33.4515,33.4047,33.4422,20830.0
2023-01-11 12:30:00,35.73,35.73,35.68,35.72,20132.0,33.4422,33.4422,33.3954,33.4328,20132.0
2023-01-11 12:35:00,35.72,35.73,35.69,35.73,50267.0,33.4328,33.4422,33.4047,33.4422,50267.0
2023-01-11 12:40:00,35.73,35.73,35.69,35.7,27543.0,33.4422,33.4422,33.4047,33.4141,27543.0
2023-01-11 12:45:00,35.7,35.73,35.7,35.72,12929.0,33.4141,33.4422,33.4141,33.4328,12929.0
2023-01-11 12:50:00,35.73,35.74,35.71,35.73,16886.0,33.4422,33.4515,33.4234,33.4422,16886.0
2023-01-11 12:55:00,35.73,35.73,35.67,35.67,18897.0,33.4422,33.4422,33.386,33.386,18897.0
2023-01-11 13:00:00,35.67,35.71,35.66,35.7,18870.0,33.386,33.4234,33.3766,33.4141,18870.0
2023-01-11 13:05:00,35.7,35.71,35.67,35.69,48928.0,33.4141,33.4234,33.386,33.4047,48928.0
2023-01-11 13:10:00,35.69,35.75,35.68,35.74,83599.0,33.4047,33.4609,33.3954,33.4515,83599.0
2023-01-11 13:15:00,35.74,35.74,35.68,35.7,47013.0,33.4515,33.4515,33.3954,33.4141,47013.0
2023-01-11 13:20:00,35.7,35.7,35.63,35.65,24210.0,33.4141,33.4141,33.3486,33.3673,24210.0
2023-01-11 13:25:00,35.65,35.71,35.65,35.71,20189.0,33.3673,33.4234,33.3673,33.4234,20189.0
2023-01-11 13:30:00,35.71,35.74,35.69,35.72,21266.0,33.4234,33.4515,33.4047,33.4328,21266.0
2023-01-11 13:35:00,35.72,35.74,35.72,35.73,29336.0,33.4328,33.4515,33.4328,33.4422,29336.0
2023-01-11 13:40:00,35.73,35.75,35.72,35.72,19380.0,33.4422,33.4609,33.4328,33.4328,19380.0
2023-01-11 13:45:00,35.72,35.72,35.71,35.71,32437.0,33.4328,33.4328,33.4234,33.4234,32437.0
2023-01-11 13:50:00,35.72,35.73,35.68,35.69,27297.0,33.4328,33.4422,33.3954,33.4047,27297.0
2023-01-11 13:55:00,35.69,35.71,35.68,35.71,15958.0,33.4047,33.4234,33.3954,33.4234,15958.0
2023-01-11 14:00:00,35.71,35.73,35.7,35.72,13725.0,33.4234,33.4422,33.4141,33.4328,13725.0
2023-01-11 14:05:00,35.71,35.72,35.69,35.7,26165.0,33.4234,33.4328,33.4047,33.4141,26165.0
2023-01-11 14:10:00,35.7,35.72,35.69,35.72,23439.0,33.4141,33.4328,33.4047,33.4328,23439.0
2023-01-11 14:15:00,35.71,35.73,35.7,35.73,19153.0,33.4234,33.4422,33.4141,33.4422,19153.0
2023-01-11 14:20:00,35.72,35.73,35.71,35.71,15734.0,33.4328,33.4422,33.4234,33.4234,15734.0
2023-01-11 14:25:00,35.71,35.73,35.7,35.72,35734.0,33.4234,33.4422,33.4141,33.4328,35734.0
2023-01-11 14:30:00,35.72,35.74,35.7,35.73,139079.0,33.4328,33.4515,33.4141,33.4422,139079.0
2023-01-11 14:35:00,35.72,35.73,35.71,35.71,69095.0,33.4328,33.4422,33.4234,33.4234,69095.0
2023-01-11 14:40:00,35.71,35.72,35.69,35.7,103035.0,33.4234,33.4328,33.4047,33.4141,103035.0
2023-01-11 14:45:00,35.7,35.8,35.7,35.8,81515.0,33.4141,33.5077,33.4141,33.5077,81515.0
2023-01-11 14:50:00,35.79,35.8,35.76,35.77,25900.0,33.4983,33.5077,33.4702,33.4796,25900.0
2023-01-11 14:55:00,35.77,35.78,35.75,35.76,31505.0,33.4796,33.489,33.4609,33.4702,31505.0
2023-01-11 15:00:00,35.77,35.8,35.76,35.78,28598.0,33.4796,33.5077,33.4702,33.489,28598.0
2023-01-11 15:05:00,35.77,35.77,35.74,35.75,39623.0,33.4796,33.4796,33.4515,33.4609,39623.0
2023-01-11 15:10:00,35.75,35.82,35.74,35.79,37384.0,33.4609,33.5264,33.4515,33.4983,37384.0
2023-01-11 15:15:00,35.79,35.8,35.77,35.79,34612.0,33.4983,33.5077,33.4796,33.4983,34612.0
2023-01-11 15:20:00,35.8,35.83,35.78,35.81,39655.0,33.5077,33.5358,33.489,33.517,39655.0
2023-01-11 15:25:00,35.81,35.83,35.78,35.79,41856.0,33.517,33.5358,33.489,33.4983,41856.0
2023-01-11 15:30:00,35.78,35.78,35.71,35.72,61648.0,33.489,33.489,33.4234,33.4328,61648.0
2023-01-11 15:35:00,35.72,35.76,35.71,35.75,141486.0,33.4328,33.4702,33.4234,33.4609,141486.0
2023-01-11 15:40:00,35.75,35.75,35.7,35.73,104835.0,33.4609,33.4609,33.4141,33.4422,104835.0
2023-01-11 15:45:00,35.73,35.75,35.7,35.73,118509.0,33.4422,33.4609,33.4141,33.4422,118509.0
2023-01-11 15:50:00,35.73,35.81,35.7,35.77,201578.0,33.4422,33.517,33.4141,33.4796,201578.0
2023-01-11 15:55:00,35.77,35.8,35.75,35.78,494330.0,33.4796,33.5077,33.4609,33.489,494330.0
2023-01-12 09:30:00,35.64,35.66,35.51,35.61,65440.0,33.3579,33.3766,33.2362,33.3298,65440.0
2023-01-12 09:35:00,35.62,35.75,35.62,35.7,58818.0,33.3392,33.4609,33.3392,33.4141,58818.0
2023-01-12 09:40:00,35.7,35.7,35.57,35.59,39704.0,33.4141,33.4141,33.2924,33.3111,39704.0
2023-01-12 09:45:00,35.59,35.6,35.47,35.51,43911.0,33.3111,33.3205,33.1988,33.2362,43911.0
2023-01-12 09:50:00,35.51,35.55,35.43,35.45,44328.0,33.2362,33.2737,33.1614,33.1801,44328.0
2023-01-12 09:55:00,35.45,35.55,35.45,35.52,39396.0,33.1801,33.2737,33.1801,33.2456,39396.0
2023-01-12 10:00:00,35.52,35.56,35.48,35.54,38512.0,33.2456,33.283,33.2082,33.2643,38512.0
2023-01-12 10:05:00,35.54,35.58,35.5,35.54,60378.0,33.2643,33.3018,33.2269,33.2643,60378.0
2023-01-12 10:10:00,35.54,35.71,35.53,35.69,22416.0,33.2643,33.4234,33.255,33.4047,22416.0
2023-01-12 10:15:00,35.69,35.73,35.66,35.66,19730.0,33.4047,33.4422,33.3766,33.3766,19730.0
2023-01-12 10:20:00,35.66,35.7,35.64,35.68,27664.0,33.3766,33.4141,33.3579,33.3954,27664.0
2023-01-12 10:25:00,35.69,35.71,35.65,35.65,26202.0,33.4047,33.4234,33.3673,33.3673,26202.0
2023-01-12 10:30:00,35.65,35.66,35.6,35.64,49945.0,33.3673,33.3766,33.3205,33.3579,49945.0
2023-01-12 10:35:00,35.63,35.69,35.63,35.66,14269.0,33.3486,33.4047,33.3486,33.3766,14269.0
2023-01-12 10:40:00,35.66,35.66,35.49,35.52,36207.0,33.3766,33.3766,33.2175,33.2456,36207.0
2023-01-12 10:45:00,35.51,35.54,35.46,35.48,34977.0,33.2362,33.2643,33.1894,33.2082,34977.0
2023-01-12 10:50:00,35.47,35.51,35.45,35.5,32329.0,33.1988,33.2362,33.1801,33.2269,32329.0
2023-01-12 10:55:00,35.51,35.58,35.48,35.53,35388.0,33.2362,33.3018,33.2082,33.255,35388.0
2023-01-12 11:00:00,35.52,35.53,35.45,35.48,39385.0,33.2456,33.255,33.1801,33.2082,39385.0
2023-01-12 11:05:00,35.48,35.52,35.44,35.45,48323.0,33.2082,33.2456,33.1707,33.1801,48323.0
2023-01-12 11:10:00,35.45,35.5,35.45,35.5,48020.0,33.1801,33.2269,33.1801,33.2269,48020.0
2023-01-12 11:15:00,35.5,35.54,35.48,35.5,32363.0,33.2269,33.2643,33.2082,33.2269,32363.0
2023-01-12 11:20:00,35.5,35.52,35.49,35.5,18280.0,33.2269,33.2456,33.2175,33.2269,18280.0
2023-01-12 11:25:00,35.5,35.5,35.44,35.47,24941.0,33.2269,33.2269,33.1707,33.1988,24941.0
2023-01-12 11:30:00,35.48,35.49,35.39,35.41,24359.0,33.2082,33.2175,33.1239,33.1426,24359.0
2023-01-12 11:35:00,35.42,35.47,35.41,35.45,26767.0,33.152,33.1988,33.1426,33.1801,26767.0
2023-01-12 11:40:00,35.44,35.49,35.44,35.49,26231.0,33.1707,33.2175,33.1707,33.2175,26231.0
2023-01-12 11:45:00,35.48,35.5,35.47,35.49,71898.0,33.2082,33.2269,33.1988,33.2175,71898.0
2023-01-12 11:50:00,35.48,35.49,35.42,35.42,15780.0,33.2082,33.2175,33.152,33.152,15780.0
2023-01-12 11:55:00,35.42,35.48,35.42,35.48,31552.0,33.152,33.2082,33.152,33.2082,31552.0
2023-01-12 12:00:00,35.47,35.47,35.43,35.43,11786.0,33.1988,33.1988,33.1614,33.1614,11786.0
2023-01-12 12:05:00,35.44,35.5,35.44,35.49,21822.0,33.1707,33.2269,33.1707,33.2175,21822.0
2023-01-12 12:10:00,35.49,35.53,35.48,35.52,26916.0,33.2175,33.255,33.2082,33.2456,26916.0
2023-01-12 12:15:00,35.52,35.59,35.52,35.56,68958.0,33.2456,33.3111,33.2456,33.283,68958.0
2023-01-12 12:20:00,35.57,35.57,35.5,35.54,28023.0,33.2924,33.2924,33.2269,33.2643,28023.0
2023-01-12 12:25:00,35.54,35.57,35.51,35.56,52373.0,33.2643,33.2924,33.2362,33.283,52373.0
2023-01-12 12:30:00,35.56,35.58,35.53,35.55,44030.0,33.283,33.3018,33.255,33.2737,44030.0
2023-01-12 12:35:00,35.55,35.57,35.54,35.54,13273.0,33.2737,33.2924,33.2643,33.2643,13273.0
2023-01-12 12:40:00,35.53,35.56,35.51,35.52,24782.0,33.255,33.283,33.2362,33.2456,24782.0
2023-01-12 12:45:00,35.52,35.56,35.52,35.53,29315.0,33.2456,33.283,33.2456,33.255,29315.0
2023-01-12 12:50:00,35.54,35.56,35.53,35.55,29742.0,33.2643,33.283,33.255,33.2737,29742.0
2023-01-12 12:55:00,35.55,35.56,35.52,35.52,13873.0,33.2737,33.283,33.2456,33.2456,13873.0
2023-01-12 13:00:00,35.52,35.56,35.5,35.53,22767.0,33.2456,33.283,33.2269,33.255,22767.0
2023-01-12 13:05:00,35.54,35.56,35.52,35.55,20707.0,33.2643,33.283,33.2456,33.2737,20707.0
2023-01-12 13:10:00,35.55,35.58,35.54,35.57,20677.0,33.2737,33.3018,33.2643,33.2924,20677.0
2023-01-12 13:15:00,35.57,35.58,35.54,35.54,20439.0,33.2924,33.3018,33.2643,33.2643,20439.0
2023-01-12 13:20:00,35.55,35.55,35.49,35.51,16087.0,33.2737,33.2737,33.2175,33.2362,16087.0
2023-01-12 13:25:00,35.5,35.51,35.34,35.35,64822.0,33.2269,33.2362,33.0771,33.0865,64822.0
2023-01-12 13:30:00,35.35,35.4,35.29,35.38,42433.0,33.0865,33.1333,33.0303,33.1146,42433.0
2023-01-12 13:35:00,35.38,35.44,35.38,35.43,42632.0,33.1146,33.1707,33.1146,33.1614,42632.0
2023-01-12 13:40:00,35.44,35.45,35.43,35.43,20868.0,33.1707,33.1801,33.1614,33.1614,20868.0
2023-01-12 13:45:00,35.43,35.47,35.43,35.46,19069.0,33.1614,33.1988,33.1614,33.1894,19069.0
2023-01-12 13:50:00,35.46,35.5,35.46,35.47,36084.0,33.1894,33.2269,33.1894,33.1988,36084.0
2023-01-12 13:55:00,35.47,35.51,35.45,35.51,25261.0,33.1988,33.2362,33.1801,33.2362,25261.0
2023-01-12 14:00:00,35.5,35.53,35.5,35.52,86347.0,33.2269,33.255,33.2269,33.2456,86347.0
2023-01-12 14:05:00,35.53,35.57,35.51,35.57,53629.0,33.255,33.2924,33.2362,33.2924,53629.0
2023-01-12 14:10:00,35.58,35.6,35.54,35.59,43443.0,33.3018,33.3205,33.2643,33.3111,43443.0
2023-01-12 14:15:00,35.59,35.59,35.54,35.57,38760.0,33.3111,33.3111,33.2643,33.2924,38760.0
2023-01-12 14:20:00,35.57,35.58,35.54,35.56,36615.0,33.2924,33.3018,33.2643,33.283,36615.0
2023-01-12 14:25:00,35.57,35.64,35.56,35.63,162332.0,33.2924,33.3579,33.283,33.3486,162332.0
2023-01-12 14:30:00,35.63,35.64,35.6,35.63,55247.0,33.3486,33.3579,33.3205,33.3486,55247.0
2023-01-12 14:35:00,35.63,35.67,35.63,35.66,21337.0,33.3486,33.386,33.3486,33.3766,21337.0
2023-01-12 14:40:00,35.66,35.69,35.65,35.68,45647.0,33.3766,33.4047,33.3673,33.3954,45647.0
2023-01-12 14:45:00,35.68,35.69,35.67,35.67,18548.0,33.3954,33.4047,33.386,33.386,18548.0
2023-01-12 14:50:00,35.67,35.67,35.62,35.63,36682.0,33.386,33.386,33.3392,33.3486,36682.0
2023-01-12 14:55:00,35.63,35.65,35.61,35.65,19539.0,33.3486,33.3673,33.3298,33.3673,19539.0
2023-01-12 15:00:00,35.64,35.67,35.63,35.65,32208.0,33.3579,33.386,33.3486,33.3673,32208.0
2023-01-12 15:05:00,35.64,35.64,35.61,35.63,55156.0,33.3579,33.3579,33.3298,33.3486,55156.0
2023-01-12 15:10:00,35.63,35.64,35.61,35.62,61914.0,33.3486,33.3579,33.3298,33.3392,61914.0
2023-01-12 15:15:00,35.61,35.63,35.59,35.61,33856.0,33.3298,33.3486,33.3111,33.3298,33856.0
2023-01-12 15:20:00,35.61,35.65,35.6,35.63,45360.0,33.3298,33.3673,33.3205,33.3486,45360.0
2023-01-12 15:25:00,35.63,35.64,35.6,35.62,56281.0,33.3486,33.3579,33.3205,33.3392,56281.0
2023-01-12 15:30:00,35.62,35.64,35.61,35.62,52888.0,33.3392,33.3579,33.3298,33.3392,52888.0
2023-01-12 15:35:00,35.62,35.63,35.58,35.59,50787.0,33.3392,33.3486,33.3018,33.3111,50787.0
2023-01-12 15:40:00,35.59,35.59,35.52,35.53,51547.0,33.3111,33.3111,33.2456,33.255,51547.0
2023-01-12 15:45:00,35.54,35.55,35.49,35.5,131822.0,33.2643,33.2737,33.2175,33.2269,131822.0
2023-01-12 15:50:00,35.5,35.55,35.5,35.51,132459.0,33.2269,33.2737,33.2269,33.2362,132459.0
2023-01-12 15:55:00,35.51,35.63,35.51,35.57,464053.0,33.2362,33.3486,33.2362,33.2924,464053.0
2023-01-13 09:30:00,35.52,35.52,35.36,35.46,56507.0,33.2456,33.2456,33.0958,33.1894,56507.0
2023-01-13 09:35:00,35.45,35.46,35.37,35.4,84960.0,33.1801,33.1894,33.1052,33.1333,84960.0
2023-01-13 09:40:00,35.39,35.46,35.39,35.44,25379.0,33.1239,33.1894,33.1239,33.1707,25379.0
2023-01-13 09:45:00,35.45,35.48,35.42,35.47,29401.0,33.1801,33.2082,33.152,33.1988,29401.0
2023-01-13 09:50:00,35.48,35.54,35.45,35.46,54164.0,33.2082,33.2643,33.1801,33.1894,54164.0
2023-01-13 09:55:00,35.47,35.47,35.38,35.4,101506.0,33.1988,33.1988,33.1146,33.1333,101506.0
2023-01-13 10:00:00,35.38,35.52,35.38,35.43,46114.0,33.1146,33.2456,33.1146,33.1614,46114.0
2023-01-13 10:05:00,35.41,35.49,35.41,35.49,37658.0,33.1426,33.2175,33.1426,33.2175,37658.0
2023-01-13 10:10:00,35.5,35.51,35.4,35.4,37466.0,33.2269,33.2362,33.1333,33.1333,37466.0
2023-01-13 10:15:00,35.4,35.44,35.39,35.43,52732.0,33.1333,33.1707,33.1239,33.1614,52732.0
2023-01-13 10:20:00,35.43,35.47,35.42,35.45,34482.0,33.1614,33.1988,33.152,33.1801,34482.0
2023-01-13 10:25:00,35.45,35.5,35.45,35.5,34351.0,33.1801,33.2269,33.1801,33.2269,34351.0
2023-01-13 10:30:00,35.49,35.5,35.39,35.4,30772.0,33.2175,33.2269,33.1239,33.1333,30772.0
2023-01-13 10:35:00,35.39,35.45,35.38,35.45,39537.0,33.1239,33.1801,33.1146,33.1801,39537.0
2023-01-13 10:40:00,35.44,35.46,35.38,35.39,69940.0,33.1707,33.1894,33.1146,33.1239,69940.0
2023-01-13 10:45:00,35.38,35.44,35.37,35.44,33409.0,33.1146,33.1707,33.1052,33.1707,33409.0
2023-01-13 10:50:00,35.44,35.48,35.43,35.48,26622.0,33.1707,33.2082,33.1614,33.2082,26622.0
2023-01-13 10:55:00,35.48,35.48,35.41,35.41,29437.0,33.2082,33.2082,33.1426,33.1426,29437.0
2023-01-13 11:00:00,35.41,35.41,35.36,35.4,24294.0,33.1426,33.1426,33.0958,33.1333,24294.0
2023-01-13 11:05:00,35.41,35.41,35.37,35.37,16467.0,33.1426,33.1426,33.1052,33.1052,16467.0
2023-01-13 11:10:00,35.38,35.39,35.35,35.38,37666.0,33.1146,33.1239,33.0865,33.1146,37666.0
2023-01-13 11:15:00,35.38,35.42,35.37,35.41,19369.0,33.1146,33.152,33.1052,33.1426,19369.0
2023-01-13 11:20:00,35.41,35.43,35.4,35.41,14381.0,33.1426,33.1614,33.1333,33.1426,14381.0
2023-01-13 11:25:00,35.41,35.42,35.4,35.41,13587.0,33.1426,33.152,33.1333,33.1426,13587.0
2023-01-13 11:30:00,35.41,35.45,35.39,35.44,40228.0,33.1426,33.1801,33.1239,33.1707,40228.0
2023-01-13 11:35:00,35.44,35.48,35.44,35.46,26352.0,33.1707,33.2082,33.1707,33.1894,26352.0
2023-01-13 11:40:00,35.47,35.48,35.44,35.48,14735.0,33.1988,33.2082,33.1707,33.2082,14735.0
2023-01-13 11:45:00,35.48,35.48,35.4,35.42,54919.0,33.2082,33.2082,33.1333,33.152,54919.0
2023-01-13 11:50:00,35.43,35.45,35.4,35.42,22253.0,33.1614,33.1801,33.1333,33.152,22253.0
2023-01-13 11:55:00,35.43,35.44,35.41,35.43,18226.0,33.1614,33.1707,33.1426,33.1614,18226.0
2023-01-13 12:00:00,35.43,35.44,35.39,35.4,38562.0,33.1614,33.1707,33.1239,33.1333,38562.0
2023-01-13 12:05:00,35.4,35.43,35.39,35.41,18618.0,33.1333,33.1614,33.1239,33.1426,18618.0
2023-01-13 12:10:00,35.41,35.44,35.4,35.44,14541.0,33.1426,33.1707,33.1333,33.1707,14541.0
2023-01-13 12:15:00,35.44,35.46,35.43,35.45,14389.0,33.1707,33.1894,33.1614,33.1801,14389.0
2023-01-13 12:20:00,35.45,35.49,35.45,35.49,29430.0,33.1801,33.2175,33.1801,33.2175,29430.0
2023-01-13 12:25:00,35.48,35.49,35.44,35.44,111257.0,33.2082,33.2175,33.1707,33.1707,111257.0
2023-01-13 12:30:00,35.45,35.47,35.43,35.45,31717.0,33.1801,33.1988,33.1614,33.1801,31717.0
2023-01-13 12:35:00,35.45,35.55,35.45,35.55,53369.0,33.1801,33.2737,33.1801,33.2737,53369.0
2023-01-13 12:40:00,35.55,35.55,35.49,35.5,36505.0,33.2737,33.2737,33.2175,33.2269,36505.0
2023-01-13 12:45:00,35.5,35.52,35.48,35.51,15214.0,33.2269,33.2456,33.2082,33.2362,15214.0
2023-01-13 12:50:00,35.51,35.54,35.5,35.54,13843.0,33.2362,33.2643,33.2269,33.2643,13843.0
2023-01-13 12:55:00,35.54,35.55,35.5,35.51,20845.0,33.2643,33.2737,33.2269,33.2362,20845.0
2023-01-13 13:00:00,35.51,35.53,35.5,35.51,11972.0,33.2362,33.255,33.2269,33.2362,11972.0
2023-01-13 13:05:00,35.51,35.52,35.48,35.51,20060.0,33.2362,33.2456,33.2082,33.2362,20060.0
2023-01-13 13:10:00,35.51,35.54,35.51,35.53,20138.0,33.2362,33.2643,33.2362,33.255,20138.0
2023-01-13 13:15:00,35.53,35.53,35.51,35.52,13959.0,33.255,33.255,33.2362,33.2456,13959.0
2023-01-13 13:20:00,35.52,35.54,35.51,35.54,19794.0,33.2456,33.2643,33.2362,33.2643,19794.0
2023-01-13 13:25:00,35.54,35.55,35.53,35.55,20058.0,33.2643,33.2737,33.255,33.2737,20058.0
2023-01-13 13:30:00,35.54,35.55,35.53,35.55,12391.0,33.2643,33.2737,33.255,33.2737,12391.0
2023-01-13 13:35:00,35.54,35.55,35.5,35.52,50055.0,33.2643,33.2737,33.2269,33.2456,50055.0
2023-01-13 13:40:00,35.52,35.53,35.5,35.5,21523.0,33.2456,33.255,33.2269,33.2269,21523.0
2023-01-13 13:45:00,35.5,35.54,35.49,35.53,21115.0,33.2269,33.2643,33.2175,33.255,21115.0
2023-01-13 13:50:00,35.52,35.53,35.49,35.49,19328.0,33.2456,33.255,33.2175,33.2175,19328.0
2023-01-13 13:55:00,35.49,35.51,35.48,35.5,20961.0,33.2175,33.2362,33.2082,33.2269,20961.0
2023-01-13 14:00:00,35.5,35.51,35.47,35.49,20295.0,33.2269,33.2362,33.1988,33.2175,20295.0
2023-01-13 14:05:00,35.48,35.5,35.47,35.5,17518.0,33.2082,33.2269,33.1988,33.2269,17518.0
2023-01-13 14:10:00,35.49,35.51,35.48,35.48,21086.0,33.2175,33.2362,33.2082,33.2082,21086.0
2023-01-13 14:15:00,35.48,35.51,35.48,35.49,13375.0,33.2082,33.2362,33.2082,33.2175,13375.0
2023-01-13 14:20:00,35.49,35.5,35.47,35.48,20563.0,33.2175,33.2269,33.1988,33.2082,20563.0
2023-01-13 14:25:00,35.48,35.49,35.47,35.47,7156.0,33.2082,33.2175,33.1988,33.1988,7156.0
2023-01-13 14:30:00,35.48,35.49,35.47,35.47,15944.0,33.2082,33.2175,33.1988,33.1988,15944.0
2023-01-13 14:35:00,35.47,35.49,35.45,35.48,26704.0,33.1988,33.2175,33.1801,33.2082,26704.0
2023-01-13 14:40:00,35.49,35.49,35.46,35.48,13645.0,33.2175,33.2175,33.1894,33.2082,13645.0
2023-01-13 14:45:00,35.48,35.5,35.46,35.48,38379.0,33.2082,33.2269,33.1894,33.2082,38379.0
2023-01-13 14:50:00,35.48,35.49,35.46,35.48,30988.0,33.2082,33.2175,33.1894,33.2082,30988.0
2023-01-13 14:55:00,35.48,35.52,35.47,35.51,19301.0,33.2082,33.2456,33.1988,33.2362,19301.0
2023-01-13 15:00:00,35.52,35.52,35.48,35.5,281133.0,33.2456,33.2456,33.2082,33.2269,281133.0
2023-01-13 15:05:00,35.5,35.53,35.49,35.52,32324.0,33.2269,33.255,33.2175,33.2456,32324.0
2023-01-13 15:10:00,35.52,35.53,35.49,35.51,62497.0,33.2456,33.255,33.2175,33.2362,62497.0
2023-01-13 15:15:00,35.51,35.53,35.51,35.52,46908.0,33.2362,33.255,33.2362,33.2456,46908.0
2023-01-13 15:20:00,35.52,35.57,35.51,35.56,48642.0,33.2456,33.2924,33.2362,33.283,48642.0
2023-01-13 15:25:00,35.56,35.57,35.54,35.57,35181.0,33.283,33.2924,33.2643,33.2924,35181.0
2023-01-13 15:30:00,35.57,35.61,35.56,35.61,71152.0,33.2924,33.3298,33.283,33.3298,71152.0
2023-01-13 15:35:00,35.61,35.71,35.59,35.7,112724.0,33.3298,33.4234,33.3111,33.4141,112724.0
2023-01-13 15:40:00,35.71,35.71,35.65,35.66,94975.0,33.4234,33.4234,33.3673,33.3766,94975.0
2023-01-13 15:45:00,35.66,35.66,35.62,35.65,73881.0,33.3766,33.3766,33.3392,33.3673,73881.0
2023-01-13 15:50:00,35.65,35.69,35.61,35.66,259718.0,33.3673,33.4047,33.3298,33.3766,259718.0
2023-01-13 15:55:00,35.66,35.72,35.66,35.69,561306.0,33.3766,33.4328,33.3766,33.4047,561306.0
2023-01-17 09:30:00,35.85,36.09,35.81,35.94,102123.0,33.5545,33.7791,33.517,33.6387,102123.0
2023-01-17 09:35:00,35.92,35.92,35.81,35.89,30691.0,33.62,33.62,33.517,33.5919,30691.0
2023-01-17 09:40:00,35.88,35.96,35.86,35.86,44455.0,33.5826,33.6574,33.5638,33.5638,44455.0
2023-01-17 09:45:00,35.87,35.94,35.82,35.94,68472.0,33.5732,33.6387,33.5264,33.6387,68472.0
2023-01-17 09:50:00,35.93,35.93,35.86,35.86,45619.0,33.6294,33.6294,33.5638,33.5638,45619.0
2023-01-17 09:55:00,35.86,35.87,35.75,35.82,72636.0,33.5638,33.5732,33.4609,33.5264,72636.0
2023-01-17 10:00:00,35.82,35.89,35.8,35.87,40430.0,33.5264,33.5919,33.5077,33.5732,40430.0
2023-01-17 10:05:00,35.88,35.92,35.87,35.91,45169.0,33.5826,33.62,33.5732,33.6106,45169.0
2023-01-17 10:10:00,35.93,35.94,35.88,35.94,36092.0,33.6294,33.6387,33.5826,33.6387,36092.0
2023-01-17 10:15:00,35.94,35.99,35.92,35.94,43659.0,33.6387,33.6855,33.62,33.6387,43659.0
2023-01-17 10:20:00,35.94,35.94,35.8,35.83,51081.0,33.6387,33.6387,33.5077,33.5358,51081.0
2023-01-17 10:25:00,35.82,35.84,35.75,35.77,47919.0,33.5264,33.5451,33.4609,33.4796,47919.0
2023-01-17 10:30:00,35.77,35.89,35.77,35.86,23362.0,33.4796,33.5919,33.4796,33.5638,23362.0
2023-01-17 10:35:00,35.86,35.9,35.85,35.89,29268.0,33.5638,33.6013,33.5545,33.5919,29268.0
2023-01-17 10:40:00,35.89,35.89,35.81,35.88,56434.0,33.5919,33.5919,33.517,33.5826,56434.0
2023-01-17 10:45:00,35.87,35.87,35.79,35.79,27991.0,33.5732,33.5732,33.4983,33.4983,27991.0
2023-01-17 10:50:00,35.79,35.8,35.75,35.8,21548.0,33.4983,33.5077,33.4609,33.5077,21548.0
2023-01-17 10:55:00,35.79,35.83,35.76,35.76,263906.0,33.4983,33.5358,33.4702,33.4702,263906.0
2023-01-17 11:00:00,35.76,35.85,35.75,35.85,40150.0,33.4702,33.5545,33.4609,33.5545,40150.0
2023-01-17 11:05:00,35.84,35.87,35.78,35.8,81835.0,33.5451,33.5732,33.489,33.5077,81835.0
2023-01-17 11:10:00,35.8,35.83,35.76,35.78,103403.0,33.5077,33.5358,33.4702,33.489,103403.0
2023-01-17 11:15:00,35.78,35.81,35.76,35.81,35716.0,33.489,33.517,33.4702,33.517,35716.0
2023-01-17 11:20:00,35.8,35.82,35.79,35.82,29886.0,33.5077,33.5264,33.4983,33.5264,29886.0
2023-01-17 11:25:00,35.81,35.84,35.79,35.83,30408.0,33.517,33.5451,33.4983,33.5358,30408.0
2023-01-17 11:30:00,35.81,35.83,35.79,35.82,26856.0,33.517,33.5358,33.4983,33.5264,26856.0
2023-01-17 11:35:00,35.82,35.83,35.8,35.82,17763.0,33.5264,33.5358,33.5077,33.5264,17763.0
2023-01-17 11:40:00,35.82,35.88,35.81,35.86,22103.0,33.5264,33.5826,33.517,33.5638,22103.0
2023-01-17 11:45:00,35.86,35.88,35.84,35.87,26212.0,33.5638,33.5826,33.5451,33.5732,26212.0
2023-01-17 11:50:00,35.87,35.89,35.86,35.88,33746.0,33.5732,33.5919,33.5638,33.5826,33746.0
2023-01-17 11:55:00,35.88,35.89,35.87,35.88,13873.0,33.5826,33.5919,33.5732,33.5826,13873.0
2023-01-17 12:00:00,35.88,35.88,35.83,35.83,17650.0,33.5826,33.5826,33.5358,33.5358,17650.0
2023-01-17 12:05:00,35.84,35.87,35.83,35.87,32613.0,33.5451,33.5732,33.5358,33.5732,32613.0
2023-01-17 12:10:00,35.86,35.87,35.83,35.86,18540.0,33.5638,33.5732,33.5358,33.5638,18540.0
2023-01-17 12:15:00,35.85,35.86,35.81,35.82,27080.0,33.5545,33.5638,33.517,33.5264,27080.0
2023-01-17 12:20:00,35.82,35.83,35.8,35.81,22065.0,33.5264,33.5358,33.5077,33.517,22065.0
2023-01-17 12:25:00,35.8,35.81,35.75,35.75,25450.0,33.5077,33.517,33.4609,33.4609,25450.0
2023-01-17 12:30:00,35.75,35.8,35.75,35.77,189300.0,33.4609,33.5077,33.4609,33.4796,189300.0
2023-01-17 12:35:00,35.77,35.86,35.77,35.86,25368.0,33.4796,33.5638,33.4796,33.5638,25368.0
2023-01-17 12:40:00,35.86,35.86,35.8,35.81,23377.0,33.5638,33.5638,33.5077,33.517,23377.0
2023-01-17 12:45:00,35.81,35.88,35.81,35.87,30216.0,33.517,33.5826,33.517,33.5732,30216.0
2023-01-17 12:50:00,35.87,35.88,35.84,35.86,22593.0,33.5732,33.5826,33.5451,33.5638,22593.0
2023-01-17 12:55:00,35.85,35.86,35.82,35.82,20058.0,33.5545,33.5638,33.5264,33.5264,20058.0
2023-01-17 13:00:00,35.82,35.86,35.82,35.84,25616.0,33.5264,33.5638,33.5264,33.5451,25616.0
2023-01-17 13:05:00,35.84,35.84,35.81,35.82,15109.0,33.5451,33.5451,33.517,33.5264,15109.0
2023-01-17 13:10:00,35.81,35.83,35.78,35.79,27672.0,33.517,33.5358,33.489,33.4983,27672.0
2023-01-17 13:15:00,35.78,35.79,35.76,35.77,12150.0,33.489,33.4983,33.4702,33.4796,12150.0
2023-01-17 13:20:00,35.77,35.78,35.73,35.77,80016.0,33.4796,33.489,33.4422,33.4796,80016.0
2023-01-17 13:25:00,35.77,35.78,35.76,35.77,11907.0,33.4796,33.489,33.4702,33.4796,11907.0
2023-01-17 13:30:00,35.77,35.79,35.76,35.77,16935.0,33.4796,33.4983,33.4702,33.4796,16935.0
2023-01-17 13:35:00,35.77,35.79,35.76,35.79,20628.0,33.4796,33.4983,33.4702,33.4983,20628.0
2023-01-17 13:40:00,35.79,35.8,35.78,35.79,15139.0,33.4983,33.5077,33.489,33.4983,15139.0
2023-01-17 13:45:00,35.79,35.81,35.77,35.8,33111.0,33.4983,33.517,33.4796,33.5077,33111.0
2023-01-17 13:50:00,35.8,35.81,35.77,35.77,16649.0,33.5077,33.517,33.4796,33.4796,16649.0
2023-01-17 13:55:00,35.77,35.78,35.75,35.77,30921.0,33.4796,33.489,33.4609,33.4796,30921.0
2023-01-17 14:00:00,35.77,35.78,35.75,35.76,17091.0,33.4796,33.489,33.4609,33.4702,17091.0
2023-01-17 14:05:00,35.76,35.76,35.74,35.76,14510.0,33.4702,33.4702,33.4515,33.4702,14510.0
2023-01-17 14:10:00,35.76,35.76,35.73,35.75,34607.0,33.4702,33.4702,33.4422,33.4609,34607.0
2023-01-17 14:15:00,35.75,35.75,35.69,35.7,32907.0,33.4609,33.4609,33.4047,33.4141,32907.0
2023-01-17 14:20:00,35.7,35.71,35.66,35.68,40876.0,33.4141,33.4234,33.3766,33.3954,40876.0
2023-01-17 14:25:00,35.68,35.68,35.65,35.66,17796.0,33.3954,33.3954,33.3673,33.3766,17796.0
2023-01-17 14:30:00,35.66,35.68,35.65,35.67,26041.0,33.3766,33.3954,33.3673,33.386,26041.0
2023-01-17 14:35:00,35.67,35.74,35.67,35.73,26023.0,33.386,33.4515,33.386,33.4422,26023.0
2023-01-17 14:40:00,35.73,35.78,35.73,35.77,30933.0,33.4422,33.489,33.4422,33.4796,30933.0
2023-01-17 14:45:00,35.77,35.78,35.76,35.77,21841.0,33.4796,33.489,33.4702,33.4796,21841.0
2023-01-17 14:50:00,35.77,35.78,35.75,35.76,18977.0,33.4796,33.489,33.4609,33.4702,18977.0
2023-01-17 14:55:00,35.76,35.76,35.71,35.72,53548.0,33.4702,33.4702,33.4234,33.4328,53548.0
2023-01-17 15:00:00,35.72,35.75,35.72,35.73,27116.0,33.4328,33.4609,33.4328,33.4422,27116.0
2023-01-17 15:05:00,35.73,35.74,35.7,35.73,18096.0,33.4422,33.4515,33.4141,33.4422,18096.0
2023-01-17 15:10:00,35.72,35.73,35.68,35.68,37182.0,33.4328,33.4422,33.3954,33.3954,37182.0
2023-01-17 15:15:00,35.69,35.74,35.68,35.73,39046.0,33.4047,33.4515,33.3954,33.4422,39046.0
2023-01-17 15:20:00,35.73,35.74,35.7,35.73,30852.0,33.4422,33.4515,33.4141,33.4422,30852.0
2023-01-17 15:25:00,35.73,35.74,35.7,35.71,48485.0,33.4422,33.4515,33.4141,33.4234,48485.0
2023-01-17 15:30:00,35.71,35.72,35.65,35.67,34861.0,33.4234,33.4328,33.3673,33.386,34861.0
2023-01-17 15:35:00,35.66,35.7,35.64,35.66,65084.0,33.3766,33.4141,33.3579,33.3766,65084.0
2023-01-17 15:40:00,35.66,35.71,35.65,35.69,64927.0,33.3766,33.4234,33.3673,33.4047,64927.0
2023-01-17 15:45:00,35.69,35.73,35.66,35.73,145426.0,33.4047,33.4422,33.3766,33.4422,145426.0
2023-01-17 15:50:00,35.72,35.74,35.68,35.73,215561.0,33.4328,33.4515,33.3954,33.4422,215561.0
2023-01-17 15:55:00,35.73,35.76,35.72,35.74,478993.0,33.4422,33.4702,33.4328,33.4515,478993.0
2023-01-18 09:30:00,35.76,35.76,35.58,35.68,127640.0,33.4702,33.4702,33.3018,33.3954,127640.0
2023-01-18 09:35:00,35.64,35.76,35.64,35.76,69388.0,33.3579,33.4702,33.3579,33.4702,69388.0
2023-01-18 09:40:00,35.76,35.78,35.6,35.62,68080.0,33.4702,33.489,33.3205,33.3392,68080.0
2023-01-18 09:45:00,35.63,35.64,35.54,35.59,48364.0,33.3486,33.3579,33.2643,33.3111,48364.0
2023-01-18 09:50:00,35.59,35.63,35.55,35.58,28286.0,33.3111,33.3486,33.2737,33.3018,28286.0
2023-01-18 09:55:00,35.58,35.68,35.58,35.65,37241.0,33.3018,33.3954,33.3018,33.3673,37241.0
2023-01-18 10:00:00,35.64,35.69,35.62,35.64,81064.0,33.3579,33.4047,33.3392,33.3579,81064.0
2023-01-18 10:05:00,35.65,35.71,35.63,35.7,57368.0,33.3673,33.4234,33.3486,33.4141,57368.0
2023-01-18 10:10:00,35.71,35.73,35.65,35.68,89278.0,33.4234,33.4422,33.3673,33.3954,89278.0
2023-01-18 10:15:00,35.67,35.7,35.61,35.62,39906.0,33.386,33.4141,33.3298,33.3392,39906.0
2023-01-18 10:20:00,35.63,35.64,35.58,35.63,56027.0,33.3486,33.3579,33.3018,33.3486,56027.0
2023-01-18 10:25:00,35.62,35.63,35.54,35.6,42846.0,33.3392,33.3486,33.2643,33.3205,42846.0
2023-01-18 10:30:00,35.59,35.6,35.52,35.54,58611.0,33.3111,33.3205,33.2456,33.2643,58611.0
2023-01-18 10:35:00,35.55,35.55,35.5,35.54,101228.0,33.2737,33.2737,33.2269,33.2643,101228.0
2023-01-18 10:40:00,35.55,35.58,35.52,35.52,28816.0,33.2737,33.3018,33.2456,33.2456,28816.0
2023-01-18 10:45:00,35.52,35.52,35.39,35.41,235591.0,33.2456,33.2456,33.1239,33.1426,235591.0
2023-01-18 10:50:00,35.4,35.43,35.37,35.39,89769.0,33.1333,33.1614,33.1052,33.1239,89769.0
2023-01-18 10:55:00,35.39,35.4,35.27,35.3,27881.0,33.1239,33.1333,33.0116,33.0397,27881.0
2023-01-18 11:00:00,35.3,35.3,35.24,35.24,42587.0,33.0397,33.0397,32.9835,32.9835,42587.0
2023-01-18 11:05:00,35.25,35.25,35.18,35.21,43423.0,32.9929,32.9929,32.9274,32.9555,43423.0
2023-01-18 11:10:00,35.21,35.22,35.17,35.18,37825.0,32.9555,32.9648,32.918,32.9274,37825.0
2023-01-18 11:15:00,35.17,35.18,35.13,35.13,28600.0,32.918,32.9274,32.8806,32.8806,28600.0
2023-01-18 11:20:00,35.14,35.14,35.09,35.13,41171.0,32.8899,32.8899,32.8431,32.8806,41171.0
2023-01-18 11:25:00,35.14,35.16,35.13,35.15,28021.0,32.8899,32.9087,32.8806,32.8993,28021.0
2023-01-18 11:30:00,35.15,35.15,35.1,35.13,43128.0,32.8993,32.8993,32.8525,32.8806,43128.0
2023-01-18 11:35:00,35.13,35.13,35.09,35.09,66063.0,32.8806,32.8806,32.8431,32.8431,66063.0
2023-01-18 11:40:00,35.09,35.12,35.06,35.11,46388.0,32.8431,32.8712,32.8151,32.8619,46388.0
2023-01-18 11:45:00,35.12,35.12,35.07,35.11,18188.0,32.8712,32.8712,32.8244,32.8619,18188.0
2023-01-18 11:50:00,35.11,35.13,35.1,35.11,37651.0,32.8619,32.8806,32.8525,32.8619,37651.0
2023-01-18 11:55:00,35.12,35.12,35.05,35.08,54497.0,32.8712,32.8712,32.8057,32.8338,54497.0
2023-01-18 12:00:00,35.07,35.09,35.04,35.05,101879.0,32.8244,32.8431,32.7963,32.8057,101879.0
2023-01-18 12:05:00,35.05,35.09,35.04,35.05,30570.0,32.8057,32.8431,32.7963,32.8057,30570.0
2023-01-18 12:10:00,35.05,35.11,35.05,35.1,16169.0,32.8057,32.8619,32.8057,32.8525,16169.0
2023-01-18 12:15:00,35.11,35.12,35.07,35.08,45847.0,32.8619,32.8712,32.8244,32.8338,45847.0
2023-01-18 12:20:00,35.08,35.09,35.07,35.08,24962.0,32.8338,32.8431,32.8244,32.8338,24962.0
2023-01-18 12:25:00,35.08,35.09,35.01,35.04,43293.0,32.8338,32.8431,32.7683,32.7963,43293.0
2023-01-18 12:30:00,35.03,35.03,35.0,35.01,27297.0,32.787,32.787,32.7589,32.7683,27297.0
2023-01-18 12:35:00,35.01,35.04,35.01,35.03,11373.0,32.7683,32.7963,32.7683,32.787,11373.0
2023-01-18 12:40:00,35.03,35.05,35.0,35.0,11273.0,32.787,32.8057,32.7589,32.7589,11273.0
2023-01-18 12:45:00,35.01,35.01,34.95,34.95,26278.0,32.7683,32.7683,32.7121,32.7121,26278.0
2023-01-18 12:50:00,34.95,34.96,34.89,34.9,16862.0,32.7121,32.7215,32.6559,32.6653,16862.0
2023-01-18 12:55:00,34.9,34.93,34.89,34.92,34944.0,32.6653,32.6934,32.6559,32.684,34944.0
2023-01-18 13:00:00,34.92,34.96,34.92,34.96,32958.0,32.684,32.7215,32.684,32.7215,32958.0
2023-01-18 13:05:00,34.96,34.98,34.95,34.97,39946.0,32.7215,32.7402,32.7121,32.7308,39946.0
2023-01-18 13:10:00,34.97,34.99,34.97,34.99,37238.0,32.7308,32.7495,32.7308,32.7495,37238.0
2023-01-18 13:15:00,34.99,35.0,34.94,34.98,24015.0,32.7495,32.7589,32.7027,32.7402,24015.0
2023-01-18 13:20:00,34.98,35.02,34.97,35.02,19139.0,32.7402,32.7776,32.7308,32.7776,19139.0
2023-01-18 13:25:00,35.02,35.03,35.0,35.02,7699.0,32.7776,32.787,32.7589,32.7776,7699.0
2023-01-18 13:30:00,35.02,35.03,35.01,35.02,10039.0,32.7776,32.787,32.7683,32.7776,10039.0
2023-01-18 13:35:00,35.03,35.07,35.03,35.05,18877.0,32.787,32.8244,32.787,32.8057,18877.0
2023-01-18 13:40:00,35.05,35.07,35.02,35.05,30689.0,32.8057,32.8244,32.7776,32.8057,30689.0
2023-01-18 13:45:00,35.05,35.08,35.05,35.05,14548.0,32.8057,32.8338,32.8057,32.8057,14548.0
2023-01-18 13:50:00,35.06,35.08,35.06,35.06,13051.0,32.8151,32.8338,32.8151,32.8151,13051.0
2023-01-18 13:55:00,35.07,35.07,35.01,35.01,19948.0,32.8244,32.8244,32.7683,32.7683,19948.0
2023-01-18 14:00:00,35.02,35.05,35.01,35.04,17111.0,32.7776,32.8057,32.7683,32.7963,17111.0
2023-01-18 14:05:00,35.03,35.04,35.0,35.01,17435.0,32.787,32.7963,32.7589,32.7683,17435.0
2023-01-18 14:10:00,35.02,35.03,34.97,34.98,23889.0,32.7776,32.787,32.7308,32.7402,23889.0
2023-01-18 14:15:00,34.97,34.98,34.95,34.95,13426.0,32.7308,32.7402,32.7121,32.7121,13426.0
2023-01-18 14:20:00,34.96,35.01,34.95,35.01,24021.0,32.7215,32.7683,32.7121,32.7683,24021.0
2023-01-18 14:25:00,35.0,35.03,35.0,35.01,27197.0,32.7589,32.787,32.7589,32.7683,27197.0
2023-01-18 14:30:00,35.01,35.05,35.0,35.02,40202.0,32.7683,32.8057,32.7589,32.7776,40202.0
2023-01-18 14:35:00,35.02,35.03,34.98,34.98,39731.0,32.7776,32.787,32.7402,32.7402,39731.0
2023-01-18 14:40:00,34.98,34.99,34.97,34.98,30914.0,32.7402,32.7495,32.7308,32.7402,30914.0
2023-01-18 14:45:00,34.98,35.05,34.98,35.03,76824.0,32.7402,32.8057,32.7402,32.787,76824.0
2023-01-18 14:50:00,35.04,35.05,35.03,35.04,11956.0,32.7963,32.8057,32.787,32.7963,11956.0
2023-01-18 14:55:00,35.04,35.04,35.0,35.02,31205.0,32.7963,32.7963,32.7589,32.7776,31205.0
2023-01-18 15:00:00,35.01,35.02,34.99,35.01,25165.0,32.7683,32.7776,32.7495,32.7683,25165.0
2023-01-18 15:05:00,35.01,35.01,34.99,35.01,15520.0,32.7683,32.7683,32.7495,32.7683,15520.0
2023-01-18 15:10:00,35.0,35.04,35.0,35.02,29008.0,32.7589,32.7963,32.7589,32.7776,29008.0
2023-01-18 15:15:00,35.03,35.03,34.97,35.01,28333.0,32.787,32.787,32.7308,32.7683,28333.0
2023-01-18 15:20:00,35.02,35.04,35.01,35.02,23465.0,32.7776,32.7963,32.7683,32.7776,23465.0
2023-01-18 15:25:00,35.03,35.03,34.99,35.0,43753.0,32.787,32.787,32.7495,32.7589,43753.0
2023-01-18 15:30:00,35.0,35.02,34.96,34.96,35483.0,32.7589,32.7776,32.7215,32.7215,35483.0
2023-01-18 15:35:00,34.97,34.97,34.93,34.94,49375.0,32.7308,32.7308,32.6934,32.7027,49375.0
2023-01-18 15:40:00,34.94,34.94,34.86,34.87,53654.0,32.7027,32.7027,32.6279,32.6372,53654.0
2023-01-18 15:45:00,34.87,34.87,34.83,34.86,105192.0,32.6372,32.6372,32.5998,32.6279,105192.0
2023-01-18 15:50:00,34.86,34.93,34.83,34.91,203278.0,32.6279,32.6934,32.5998,32.6747,203278.0
2023-01-18 15:55:00,34.91,34.94,34.89,34.92,543446.0,32.6747,32.7027,32.6559,32.684,543446.0
2023-01-19 09:30:00,34.85,34.92,34.7,34.74,115384.0,32.6185,32.684,32.4781,32.5155,115384.0
2023-01-19 09:35:00,34.74,34.81,34.72,34.77,84506.0,32.5155,32.5811,32.4968,32.5436,84506.0
2023-01-19 09:40:00,34.78,34.83,34.74,34.79,165545.0,32.553,32.5998,32.5155,32.5623,165545.0
2023-01-19 09:45:00,34.78,34.91,34.73,34.84,113151.0,32.553,32.6747,32.5062,32.6091,113151.0
2023-01-19 09:50:00,34.84,34.88,34.79,34.8,52209.0,32.6091,32.6466,32.5623,32.5717,52209.0
2023-01-19 09:55:00,34.8,34.86,34.71,34.72,106679.0,32.5717,32.6279,32.4875,32.4968,106679.0
2023-01-19 10:00:00,34.72,34.72,34.57,34.59,146711.0,32.4968,32.4968,32.3564,32.3752,146711.0
2023-01-19 10:05:00,34.59,34.68,34.58,34.65,63020.0,32.3752,32.4594,32.3658,32.4313,63020.0
2023-01-19 10:10:00,34.64,34.67,34.53,34.55,97538.0,32.422,32.45,32.319,32.3377,97538.0
2023-01-19 10:15:00,34.55,34.64,34.52,34.61,96971.0,32.3377,32.422,32.3096,32.3939,96971.0
2023-01-19 10:20:00,34.61,34.65,34.59,34.62,51152.0,32.3939,32.4313,32.3752,32.4032,51152.0
2023-01-19 10:25:00,34.62,34.63,34.55,34.56,101277.0,32.4032,32.4126,32.3377,32.3471,101277.0
2023-01-19 10:30:00,34.57,34.59,34.5,34.51,217783.0,32.3564,32.3752,32.2909,32.3003,217783.0
2023-01-19 10:35:00,34.51,34.52,34.44,34.45,157089.0,32.3003,32.3096,32.2348,32.2441,157089.0
2023-01-19 10:40:00,34.45,34.5,34.42,34.49,235835.0,32.2441,32.2909,32.216,32.2816,235835.0
2023-01-19 10:45:00,34.49,34.56,34.45,34.55,178947.0,32.2816,32.3471,32.2441,32.3377,178947.0
2023-01-19 10:50:00,34.55,34.65,34.54,34.63,75507.0,32.3377,32.4313,32.3284,32.4126,75507.0
2023-01-19 10:55:00,34.63,34.65,34.6,34.62,84601.0,32.4126,32.4313,32.3845,32.4032,84601.0
2023-01-19 11:00:00,34.63,34.68,34.61,34.62,170911.0,32.4126,32.4594,32.3939,32.4032,170911.0
2023-01-19 11:05:00,34.61,34.65,34.52,34.57,263297.0,32.3939,32.4313,32.3096,32.3564,263297.0
2023-01-19 11:10:00,34.57,34.59,34.54,34.55,85838.0,32.3564,32.3752,32.3284,32.3377,85838.0
2023-01-19 11:15:00,34.55,34.57,34.54,34.57,71645.0,32.3377,32.3564,32.3284,32.3564,71645.0
2023-01-19 11:20:00,34.56,34.59,34.55,34.55,24442.0,32.3471,32.3752,32.3377,32.3377,24442.0
2023-01-19 11:25:00,34.55,34.58,34.53,34.56,166602.0,32.3377,32.3658,32.319,32.3471,166602.0
2023-01-19 11:30:00,34.55,34.58,34.52,34.55,66365.0,32.3377,32.3658,32.3096,32.3377,66365.0
2023-01-19 11:35:00,34.55,34.56,34.54,34.55,56313.0,32.3377,32.3471,32.3284,32.3377,56313.0
2023-01-19 11:40:00,34.55,34.56,34.44,34.48,73474.0,32.3377,32.3471,32.2348,32.2722,73474.0
2023-01-19 11:45:00,34.48,34.51,34.47,34.5,79486.0,32.2722,32.3003,32.2628,32.2909,79486.0
2023-01-19 11:50:00,34.5,34.52,34.46,34.5,616580.0,32.2909,32.3096,32.2535,32.2909,616580.0
2023-01-19 11:55:00,34.5,34.5,34.45,34.47,121759.0,32.2909,32.2909,32.2441,32.2628,121759.0
2023-01-19 12:00:00,34.47,34.54,34.47,34.54,108529.0,32.2628,32.3284,32.2628,32.3284,108529.0
2023-01-19 12:05:00,34.53,34.59,34.53,34.58,38308.0,32.319,32.3752,32.319,32.3658,38308.0
2023-01-19 12:10:00,34.58,34.6,34.49,34.55,135283.0,32.3658,32.3845,32.2816,32.3377,135283.0
2023-01-19 12:15:00,34.56,34.61,34.56,34.61,88639.0,32.3471,32.3939,32.3471,32.3939,88639.0
2023-01-19 12:20:00,34.6,34.67,34.6,34.64,73556.0,32.3845,32.45,32.3845,32.422,73556.0
2023-01-19 12:25:00,34.64,34.64,34.62,34.63,33337.0,32.422,32.422,32.4032,32.4126,33337.0
2023-01-19 12:30:00,34.63,34.65,34.62,34.63,43060.0,32.4126,32.4313,32.4032,32.4126,43060.0
2023-01-19 12:35:00,34.62,34.65,34.6,34.62,360277.0,32.4032,32.4313,32.3845,32.4032,360277.0
2023-01-19 12:40:00,34.63,34.63,34.52,34.52,72728.0,32.4126,32.4126,32.3096,32.3096,72728.0
2023-01-19 12:45:00,34.53,34.61,34.52,34.6,77666.0,32.319,32.3939,32.3096,32.3845,77666.0
2023-01-19 12:50:00,34.61,34.62,34.57,34.62,32570.0,32.3939,32.4032,32.3564,32.4032,32570.0
2023-01-19 12:55:00,34.61,34.69,34.61,34.69,229124.0,32.3939,32.4687,32.3939,32.4687,229124.0
2023-01-19 13:00:00,34.69,34.85,34.69,34.84,127071.0,32.4687,32.6185,32.4687,32.6091,127071.0
2023-01-19 13:05:00,34.83,34.84,34.7,34.72,63610.0,32.5998,32.6091,32.4781,32.4968,63610.0
2023-01-19 13:10:00,34.72,34.72,34.68,34.69,41105.0,32.4968,32.4968,32.4594,32.4687,41105.0
2023-01-19 13:15:00,34.69,34.76,34.69,34.76,63099.0,32.4687,32.5343,32.4687,32.5343,63099.0
2023-01-19 13:20:00,34.76,34.81,34.75,34.8,98034.0,32.5343,32.5811,32.5249,32.5717,98034.0
2023-01-19 13:25:00,34.8,34.81,34.72,34.76,66018.0,32.5717,32.5811,32.4968,32.5343,66018.0
2023-01-19 13:30:00,34.76,34.78,34.74,34.76,28191.0,32.5343,32.553,32.5155,32.5343,28191.0
2023-01-19 13:35:00,34.76,34.76,34.71,34.72,50626.0,32.5343,32.5343,32.4875,32.4968,50626.0
2023-01-19 13:40:00,34.72,34.8,34.71,34.77,85008.0,32.4968,32.5717,32.4875,32.5436,85008.0
2023-01-19 13:45:00,34.77,34.78,34.7,34.7,30219.0,32.5436,32.553,32.4781,32.4781,30219.0
2023-01-19 13:50:00,34.7,34.72,34.69,34.71,29797.0,32.4781,32.4968,32.4687,32.4875,29797.0
2023-01-19 13:55:00,34.71,34.72,34.69,34.72,27642.0,32.4875,32.4968,32.4687,32.4968,27642.0
2023-01-19 14:00:00,34.72,34.73,34.69,34.71,25800.0,32.4968,32.5062,32.4687,32.4875,25800.0
2023-01-19 14:05:00,34.72,34.72,34.64,34.66,36609.0,32.4968,32.4968,32.422,32.4407,36609.0
2023-01-19 14:10:00,34.66,34.68,34.63,34.67,43959.0,32.4407,32.4594,32.4126,32.45,43959.0
2023-01-19 14:15:00,34.66,34.69,34.63,34.66,38517.0,32.4407,32.4687,32.4126,32.4407,38517.0
2023-01-19 14:20:00,34.66,34.73,34.66,34.73,36818.0,32.4407,32.5062,32.4407,32.5062,36818.0
2023-01-19 14:25:00,34.73,34.73,34.67,34.68,42160.0,32.5062,32.5062,32.45,32.4594,42160.0
2023-01-19 14:30:00,34.67,34.72,34.66,34.7,42898.0,32.45,32.4968,32.4407,32.4781,42898.0
2023-01-19 14:35:00,34.71,34.74,34.7,34.72,47773.0,32.4875,32.5155,32.4781,32.4968,47773.0
2023-01-19 14:40:00,34.72,34.74,34.69,34.71,43445.0,32.4968,32.5155,32.4687,32.4875,43445.0
2023-01-19 14:45:00,34.7,34.71,34.65,34.65,35742.0,32.4781,32.4875,32.4313,32.4313,35742.0
2023-01-19 14:50:00,34.66,34.66,34.61,34.62,46805.0,32.4407,32.4407,32.3939,32.4032,46805.0
2023-01-19 14:55:00,34.63,34.65,34.61,34.62,57287.0,32.4126,32.4313,32.3939,32.4032,57287.0
2023-01-19 15:00:00,34.62,34.65,34.61,34.64,47290.0,32.4032,32.4313,32.3939,32.422,47290.0
2023-01-19 15:05:00,34.64,34.64,34.56,34.57,94133.0,32.422,32.422,32.3471,32.3564,94133.0
2023-01-19 15:10:00,34.58,34.6,34.55,34.57,301786.0,32.3658,32.3845,32.3377,32.3564,301786.0
2023-01-19 15:15:00,34.57,34.6,34.56,34.59,72870.0,32.3564,32.3845,32.3471,32.3752,72870.0
2023-01-19 15:20:00,34.59,34.6,34.55,34.56,112629.0,32.3752,32.3845,32.3377,32.3471,112629.0
2023-01-19 15:25:00,34.56,34.58,34.55,34.56,108032.0,32.3471,32.3658,32.3377,32.3471,108032.0
2023-01-19 15:30:00,34.56,34.59,34.54,34.55,157771.0,32.3471,32.3752,32.3284,32.3377,157771.0
2023-01-19 15:35:00,34.55,34.58,34.55,34.55,154620.0,32.3377,32.3658,32.3377,32.3377,154620.0
2023-01-19 15:40:00,34.56,34.57,34.5,34.54,150116.0,32.3471,32.3564,32.2909,32.3284,150116.0
2023-01-19 15:45:00,34.54,34.59,34.53,34.55,332266.0,32.3284,32.3752,32.319,32.3377,332266.0
2023-01-19 15:50:00,34.55,34.55,34.39,34.4,353145.0,32.3377,32.3377,32.188,32.1973,353145.0
2023-01-19 15:55:00,34.39,34.4,34.34,34.36,770451.0,32.188,32.1973,32.1412,32.1599,770451.0
2023-01-20 09:30:00,34.27,34.48,34.26,34.35,513336.0,32.0756,32.2722,32.0663,32.1505,513336.0
2023-01-20 09:35:00,34.35,34.39,34.32,34.34,74387.0,32.1505,32.188,32.1224,32.1412,74387.0
2023-01-20 09:40:00,34.35,34.4,34.29,34.36,112656.0,32.1505,32.1973,32.0944,32.1599,112656.0
2023-01-20 09:45:00,34.37,34.37,34.23,34.23,127961.0,32.1692,32.1692,32.0382,32.0382,127961.0
2023-01-20 09:50:00,34.24,34.37,34.24,34.32,71890.0,32.0476,32.1692,32.0476,32.1224,71890.0
2023-01-20 09:55:00,34.31,34.34,34.27,34.3,49872.0,32.1131,32.1412,32.0756,32.1037,49872.0
2023-01-20 10:00:00,34.31,34.32,34.21,34.21,88788.0,32.1131,32.1224,32.0195,32.0195,88788.0
2023-01-20 10:05:00,34.22,34.36,34.21,34.36,124178.0,32.0288,32.1599,32.0195,32.1599,124178.0
2023-01-20 10:10:00,34.36,34.39,34.31,34.32,97691.0,32.1599,32.188,32.1131,32.1224,97691.0
2023-01-20 10:15:00,34.32,34.32,34.19,34.25,87044.0,32.1224,32.1224,32.0008,32.0569,87044.0
2023-01-20 10:20:00,34.25,34.35,34.25,34.34,52864.0,32.0569,32.1505,32.0569,32.1412,52864.0
2023-01-20 10:25:00,34.35,34.37,34.35,34.36,31333.0,32.1505,32.1692,32.1505,32.1599,31333.0
2023-01-20 10:30:00,34.36,34.39,34.35,34.39,36439.0,32.1599,32.188,32.1505,32.188,36439.0
2023-01-20 10:35:00,34.38,34.41,34.36,34.37,34488.0,32.1786,32.2067,32.1599,32.1692,34488.0
2023-01-20 10:40:00,34.36,34.42,34.36,34.37,36063.0,32.1599,32.216,32.1599,32.1692,36063.0
2023-01-20 10:45:00,34.38,34.4,34.35,34.36,47369.0,32.1786,32.1973,32.1505,32.1599,47369.0
2023-01-20 10:50:00,34.36,34.39,34.36,34.38,28853.0,32.1599,32.188,32.1599,32.1786,28853.0
2023-01-20 10:55:00,34.38,34.42,34.36,34.36,46820.0,32.1786,32.216,32.1599,32.1599,46820.0
2023-01-20 11:00:00,34.36,34.38,34.34,34.36,25352.0,32.1599,32.1786,32.1412,32.1599,25352.0
2023-01-20 11:05:00,34.36,34.38,34.3,34.31,79469.0,32.1599,32.1786,32.1037,32.1131,79469.0
2023-01-20 11:10:00,34.31,34.35,34.31,34.32,304688.0,32.1131,32.1505,32.1131,32.1224,304688.0
2023-01-20 11:15:00,34.31,34.36,34.31,34.36,73097.0,32.1131,32.1599,32.1131,32.1599,73097.0
2023-01-20 11:20:00,34.36,34.37,34.32,34.34,119297.0,32.1599,32.1692,32.1224,32.1412,119297.0
2023-01-20 11:25:00,34.34,34.4,34.34,34.39,43933.0,32.1412,32.1973,32.1412,32.188,43933.0
2023-01-20 11:30:00,34.39,34.46,34.39,34.46,54663.0,32.188,32.2535,32.188,32.2535,54663.0
2023-01-20 11:35:00,34.46,34.48,34.42,34.42,35054.0,32.2535,32.2722,32.216,32.216,35054.0
2023-01-20 11:40:00,34.43,34.48,34.42,34.47,39757.0,32.2254,32.2722,32.216,32.2628,39757.0
2023-01-20 11:45:00,34.48,34.51,34.46,34.51,42344.0,32.2722,32.3003,32.2535,32.3003,42344.0
2023-01-20 11:50:00,34.51,34.53,34.48,34.53,82947.0,32.3003,32.319,32.2722,32.319,82947.0
2023-01-20 11:55:00,34.53,34.57,34.52,34.55,113522.0,32.319,32.3564,32.3096,32.3377,113522.0
2023-01-20 12:00:00,34.55,34.56,34.5,34.51,61968.0,32.3377,32.3471,32.2909,32.3003,61968.0
2023-01-20 12:05:00,34.5,34.55,34.5,34.51,61470.0,32.2909,32.3377,32.2909,32.3003,61470.0
2023-01-20 12:10:00,34.52,34.54,34.51,34.53,59001.0,32.3096,32.3284,32.3003,32.319,59001.0
2023-01-20 12:15:00,34.52,34.53,34.49,34.52,33831.0,32.3096,32.319,32.2816,32.3096,33831.0
2023-01-20 12:20:00,34.52,34.54,34.46,34.48,50926.0,32.3096,32.3284,32.2535,32.2722,50926.0
2023-01-20 12:25:00,34.48,34.5,34.46,34.47,30840.0,32.2722,32.2909,32.2535,32.2628,30840.0
2023-01-20 12:30:00,34.47,34.49,34.42,34.43,45937.0,32.2628,32.2816,32.216,32.2254,45937.0
2023-01-20 12:35:00,34.43,34.43,34.38,34.41,29234.0,32.2254,32.2254,32.1786,32.2067,29234.0
2023-01-20 12:40:00,34.41,34.43,34.4,34.43,23163.0,32.2067,32.2254,32.1973,32.2254,23163.0
2023-01-20 12:45:00,34.43,34.44,34.42,34.43,33478.0,32.2254,32.2348,32.216,32.2254,33478.0
2023-01-20 12:50:00,34.43,34.45,34.43,34.44,30952.0,32.2254,32.2441,32.2254,32.2348,30952.0
2023-01-20 12:55:00,34.43,34.45,34.43,34.45,25492.0,32.2254,32.2441,32.2254,32.2441,25492.0
2023-01-20 13:00:00,34.45,34.47,34.44,34.44,36394.0,32.2441,32.2628,32.2348,32.2348,36394.0
2023-01-20 13:05:00,34.44,34.46,34.42,34.43,21541.0,32.2348,32.2535,32.216,32.2254,21541.0
2023-01-20 13:10:00,34.43,34.46,34.37,34.45,37776.0,32.2254,32.2535,32.1692,32.2441,37776.0
2023-01-20 13:15:00,34.45,34.47,34.42,34.42,45227.0,32.2441,32.2628,32.216,32.216,45227.0
2023-01-20 13:20:00,34.42,34.44,34.41,34.44,16735.0,32.216,32.2348,32.2067,32.2348,16735.0
2023-01-20 13:25:00,34.44,34.47,34.43,34.47,27505.0,32.2348,32.2628,32.2254,32.2628,27505.0
2023-01-20 13:30:00,34.46,34.5,34.46,34.48,40072.0,32.2535,32.2909,32.2535,32.2722,40072.0
2023-01-20 13:35:00,34.48,34.55,34.46,34.55,49656.0,32.2722,32.3377,32.2535,32.3377,49656.0
2023-01-20 13:40:00,34.54,34.56,34.51,34.51,21266.0,32.3284,32.3471,32.3003,32.3003,21266.0
2023-01-20 13:45:00,34.51,34.53,34.5,34.52,21556.0,32.3003,32.319,32.2909,32.3096,21556.0
2023-01-20 13:50:00,34.52,34.56,34.52,34.53,36587.0,32.3096,32.3471,32.3096,32.319,36587.0
2023-01-20 13:55:00,34.52,34.54,34.51,34.53,33233.0,32.3096,32.3284,32.3003,32.319,33233.0
2023-01-20 14:00:00,34.54,34.54,34.51,34.52,38124.0,32.3284,32.3284,32.3003,32.3096,38124.0
2023-01-20 14:05:00,34.51,34.55,34.51,34.55,23758.0,32.3003,32.3377,32.3003,32.3377,23758.0
2023-01-20 14:10:00,34.55,34.57,34.54,34.57,22632.0,32.3377,32.3564,32.3284,32.3564,22632.0
2023-01-20 14:15:00,34.57,34.58,34.55,34.57,45365.0,32.3564,32.3658,32.3377,32.3564,45365.0
2023-01-20 14:20:00,34.57,34.57,34.55,34.57,20512.0,32.3564,32.3564,32.3377,32.3564,20512.0
2023-01-20 14:25:00,34.57,34.59,34.55,34.58,30874.0,32.3564,32.3752,32.3377,32.3658,30874.0
2023-01-20 14:30:00,34.59,34.61,34.58,34.59,39309.0,32.3752,32.3939,32.3658,32.3752,39309.0
2023-01-20 14:35:00,34.59,34.6,34.57,34.57,20045.0,32.3752,32.3845,32.3564,32.3564,20045.0
2023-01-20 14:40:00,34.58,34.58,34.55,34.56,79948.0,32.3658,32.3658,32.3377,32.3471,79948.0
2023-01-20 14:45:00,34.57,34.57,34.54,34.56,60935.0,32.3564,32.3564,32.3284,32.3471,60935.0
2023-01-20 14:50:00,34.55,34.58,34.55,34.57,32198.0,32.3377,32.3658,32.3377,32.3564,32198.0
2023-01-20 14:55:00,34.58,34.59,34.55,34.59,37478.0,32.3658,32.3752,32.3377,32.3752,37478.0
2023-01-20 15:00:00,34.59,34.64,34.59,34.62,37265.0,32.3752,32.422,32.3752,32.4032,37265.0
2023-01-20 15:05:00,34.62,34.65,34.61,34.65,17811.0,32.4032,32.4313,32.3939,32.4313,17811.0
2023-01-20 15:10:00,34.65,34.69,34.62,34.69,60106.0,32.4313,32.4687,32.4032,32.4687,60106.0
2023-01-20 15:15:00,34.69,34.72,34.68,34.72,39562.0,32.4687,32.4968,32.4594,32.4968,39562.0
2023-01-20 15:20:00,34.72,34.72,34.67,34.68,43051.0,32.4968,32.4968,32.45,32.4594,43051.0
2023-01-20 15:25:00,34.68,34.71,34.66,34.7,45540.0,32.4594,32.4875,32.4407,32.4781,45540.0
2023-01-20 15:30:00,34.7,34.74,34.68,34.69,77765.0,32.4781,32.5155,32.4594,32.4687,77765.0
2023-01-20 15:35:00,34.69,34.69,34.66,34.69,58832.0,32.4687,32.4687,32.4407,32.4687,58832.0
2023-01-20 15:40:00,34.69,34.69,34.67,34.69,51715.0,32.4687,32.4687,32.45,32.4687,51715.0
2023-01-20 15:45:00,34.69,34.76,34.68,34.73,196600.0,32.4687,32.5343,32.4594,32.5062,196600.0
2023-01-20 15:50:00,34.73,34.77,34.71,34.73,292753.0,32.5062,32.5436,32.4875,32.5062,292753.0
2023-01-20 15:55:00,34.73,34.75,34.68,34.69,490952.0,32.5062,32.5249,32.4594,32.4687,490952.0
2023-01-23 09:30:00,34.68,34.77,34.55,34.56,100945.0,32.4594,32.5436,32.3377,32.3471,100945.0
2023-01-23 09:35:00,34.55,34.62,34.53,34.59,161170.0,32.3377,32.4032,32.319,32.3752,161170.0
2023-01-23 09:40:00,34.62,34.7,34.62,34.65,56745.0,32.4032,32.4781,32.4032,32.4313,56745.0
2023-01-23 09:45:00,34.66,34.74,34.66,34.69,41138.0,32.4407,32.5155,32.4407,32.4687,41138.0
2023-01-23 09:50:00,34.7,34.75,34.68,34.69,25378.0,32.4781,32.5249,32.4594,32.4687,25378.0
2023-01-23 09:55:00,34.69,34.72,34.66,34.72,27190.0,32.4687,32.4968,32.4407,32.4968,27190.0
2023-01-23 10:00:00,34.72,34.76,34.71,34.75,47340.0,32.4968,32.5343,32.4875,32.5249,47340.0
2023-01-23 10:05:00,34.75,34.76,34.72,34.75,51473.0,32.5249,32.5343,32.4968,32.5249,51473.0
2023-01-23 10:10:00,34.76,34.83,34.7,34.8,104314.0,32.5343,32.5998,32.4781,32.5717,104314.0
2023-01-23 10:15:00,34.8,34.83,34.77,34.77,51170.0,32.5717,32.5998,32.5436,32.5436,51170.0
2023-01-23 10:20:00,34.77,34.82,34.76,34.81,16992.0,32.5436,32.5904,32.5343,32.5811,16992.0
2023-01-23 10:25:00,34.82,34.85,34.8,34.82,24484.0,32.5904,32.6185,32.5717,32.5904,24484.0
2023-01-23 10:30:00,34.83,34.85,34.81,34.82,12060.0,32.5998,32.6185,32.5811,32.5904,12060.0
2023-01-23 10:35:00,34.82,34.86,34.81,34.85,14070.0,32.5904,32.6279,32.5811,32.6185,14070.0
2023-01-23 10:40:00,34.85,34.85,34.79,34.8,32841.0,32.6185,32.6185,32.5623,32.5717,32841.0
2023-01-23 10:45:00,34.79,34.83,34.75,34.76,79660.0,32.5623,32.5998,32.5249,32.5343,79660.0
2023-01-23 10:50:00,34.76,34.82,34.75,34.8,40081.0,32.5343,32.5904,32.5249,32.5717,40081.0
2023-01-23 10:55:00,34.8,34.83,34.78,34.79,32519.0,32.5717,32.5998,32.553,32.5623,32519.0
2023-01-23 11:00:00,34.79,34.88,34.78,34.88,33078.0,32.5623,32.6466,32.553,32.6466,33078.0
2023-01-23 11:05:00,34.88,34.91,34.86,34.9,19093.0,32.6466,32.6747,32.6279,32.6653,19093.0
2023-01-23 11:10:00,34.9,34.9,34.87,34.89,13281.0,32.6653,32.6653,32.6372,32.6559,13281.0
2023-01-23 11:15:00,34.89,34.93,34.89,34.93,12205.0,32.6559,32.6934,32.6559,32.6934,12205.0
2023-01-23 11:20:00,34.93,34.95,34.89,34.89,20287.0,32.6934,32.7121,32.6559,32.6559,20287.0
2023-01-23 11:25:00,34.89,34.89,34.82,34.82,18163.0,32.6559,32.6559,32.5904,32.5904,18163.0
2023-01-23 11:30:00,34.82,34.83,34.76,34.77,20849.0,32.5904,32.5998,32.5343,32.5436,20849.0
2023-01-23 11:35:00,34.77,34.77,34.72,34.73,27109.0,32.5436,32.5436,32.4968,32.5062,27109.0
2023-01-23 11:40:00,34.73,34.75,34.71,34.73,59112.0,32.5062,32.5249,32.4875,32.5062,59112.0
2023-01-23 11:45:00,34.73,34.76,34.72,34.75,12227.0,32.5062,32.5343,32.4968,32.5249,12227.0
2023-01-23 11:50:00,34.75,34.76,34.73,34.75,24782.0,32.5249,32.5343,32.5062,32.5249,24782.0
2023-01-23 11:55:00,34.75,34.76,34.74,34.75,9837.0,32.5249,32.5343,32.5155,32.5249,9837.0
2023-01-23 12:00:00,34.75,34.75,34.69,34.7,9735.0,32.5249,32.5249,32.4687,32.4781,9735.0
2023-01-23 12:05:00,34.7,34.72,34.62,34.63,37892.0,32.4781,32.4968,32.4032,32.4126,37892.0
2023-01-23 12:10:00,34.63,34.68,34.62,34.67,24974.0,32.4126,32.4594,32.4032,32.45,24974.0
2023-01-23 12:15:00,34.67,34.7,34.66,34.68,20040.0,32.45,32.4781,32.4407,32.4594,20040.0
2023-01-23 12:20:00,34.69,34.72,34.68,34.7,44967.0,32.4687,32.4968,32.4594,32.4781,44967.0
2023-01-23 12:25:00,34.7,34.72,34.68,34.71,33174.0,32.4781,32.4968,32.4594,32.4875,33174.0
2023-01-23 12:30:00,34.72,34.73,34.7,34.72,28533.0,32.4968,32.5062,32.4781,32.4968,28533.0
2023-01-23 12:35:00,34.72,34.79,34.71,34.78,22740.0,32.4968,32.5623,32.4875,32.553,22740.0
2023-01-23 12:40:00,34.78,34.78,34.73,34.74,47485.0,32.553,32.553,32.5062,32.5155,47485.0
2023-01-23 12:45:00,34.74,34.81,34.72,34.79,134338.0,32.5155,32.5811,32.4968,32.5623,134338.0
2023-01-23 12:50:00,34.8,34.8,34.75,34.77,22734.0,32.5717,32.5717,32.5249,32.5436,22734.0
2023-01-23 12:55:00,34.77,34.8,34.72,34.79,116740.0,32.5436,32.5717,32.4968,32.5623,116740.0
2023-01-23 13:00:00,34.79,34.87,34.79,34.84,33401.0,32.5623,32.6372,32.5623,32.6091,33401.0
2023-01-23 13:05:00,34.83,34.85,34.82,34.84,9592.0,32.5998,32.6185,32.5904,32.6091,9592.0
2023-01-23 13:10:00,34.85,34.85,34.82,34.83,14259.0,32.6185,32.6185,32.5904,32.5998,14259.0
2023-01-23 13:15:00,34.83,34.87,34.82,34.85,46667.0,32.5998,32.6372,32.5904,32.6185,46667.0
2023-01-23 13:20:00,34.84,34.86,34.82,34.83,9925.0,32.6091,32.6279,32.5904,32.5998,9925.0
2023-01-23 13:25:00,34.83,34.83,34.78,34.79,17185.0,32.5998,32.5998,32.553,32.5623,17185.0
2023-01-23 13:30:00,34.79,34.8,34.78,34.79,26809.0,32.5623,32.5717,32.553,32.5623,26809.0
2023-01-23 13:35:00,34.79,34.81,34.76,34.77,33960.0,32.5623,32.5811,32.5343,32.5436,33960.0
2023-01-23 13:40:00,34.78,34.83,34.77,34.83,22899.0,32.553,32.5998,32.5436,32.5998,22899.0
2023-01-23 13:45:00,34.83,34.85,34.82,34.83,17949.0,32.5998,32.6185,32.5904,32.5998,17949.0
2023-01-23 13:50:00,34.83,34.84,34.8,34.8,18544.0,32.5998,32.6091,32.5717,32.5717,18544.0
2023-01-23 13:55:00,34.8,34.83,34.8,34.83,28609.0,32.5717,32.5998,32.5717,32.5998,28609.0
2023-01-23 14:00:00,34.83,34.83,34.78,34.8,24072.0,32.5998,32.5998,32.553,32.5717,24072.0
2023-01-23 14:05:00,34.8,34.82,34.79,34.81,24371.0,32.5717,32.5904,32.5623,32.5811,24371.0
2023-01-23 14:10:00,34.82,34.82,34.77,34.79,27537.0,32.5904,32.5904,32.5436,32.5623,27537.0
2023-01-23 14:15:00,34.78,34.8,34.76,34.79,17852.0,32.553,32.5717,32.5343,32.5623,17852.0
2023-01-23 14:20:00,34.79,34.79,34.75,34.76,15623.0,32.5623,32.5623,32.5249,32.5343,15623.0
2023-01-23 14:25:00,34.75,34.75,34.71,34.73,69480.0,32.5249,32.5249,32.4875,32.5062,69480.0
2023-01-23 14:30:00,34.73,34.76,34.72,34.75,16782.0,32.5062,32.5343,32.4968,32.5249,16782.0
2023-01-23 14:35:00,34.75,34.75,34.69,34.72,33112.0,32.5249,32.5249,32.4687,32.4968,33112.0
2023-01-23 14:40:00,34.72,34.73,34.69,34.7,29785.0,32.4968,32.5062,32.4687,32.4781,29785.0
2023-01-23 14:45:00,34.69,34.7,34.61,34.63,28854.0,32.4687,32.4781,32.3939,32.4126,28854.0
2023-01-23 14:50:00,34.63,34.63,34.58,34.6,24853.0,32.4126,32.4126,32.3658,32.3845,24853.0
2023-01-23 14:55:00,34.6,34.64,34.59,34.63,45408.0,32.3845,32.422,32.3752,32.4126,45408.0
2023-01-23 15:00:00,34.63,34.66,34.62,34.65,20930.0,32.4126,32.4407,32.4032,32.4313,20930.0
2023-01-23 15:05:00,34.65,34.65,34.62,34.65,22518.0,32.4313,32.4313,32.4032,32.4313,22518.0
2023-01-23 15:10:00,34.64,34.67,34.61,34.66,31509.0,32.422,32.45,32.3939,32.4407,31509.0
2023-01-23 15:15:00,34.67,34.72,34.66,34.7,40416.0,32.45,32.4968,32.4407,32.4781,40416.0
2023-01-23 15:20:00,34.69,34.74,34.68,34.73,37895.0,32.4687,32.5155,32.4594,32.5062,37895.0
2023-01-23 15:25:00,34.73,34.74,34.69,34.73,33721.0,32.5062,32.5155,32.4687,32.5062,33721.0
2023-01-23 15:30:00,34.73,34.73,34.69,34.7,38915.0,32.5062,32.5062,32.4687,32.4781,38915.0
2023-01-23 15:35:00,34.7,34.72,34.68,34.7,33209.0,32.4781,32.4968,32.4594,32.4781,33209.0
2023-01-23 15:40:00,34.7,34.71,34.65,34.7,62840.0,32.4781,32.4875,32.4313,32.4781,62840.0
2023-01-23 15:45:00,34.7,34.73,34.7,34.7,74135.0,32.4781,32.5062,32.4781,32.4781,74135.0
2023-01-23 15:50:00,34.71,34.73,34.66,34.69,278013.0,32.4875,32.5062,32.4407,32.4687,278013.0
2023-01-23 15:55:00,34.7,34.71,34.66,34.68,370285.0,32.4781,32.4875,32.4407,32.4594,370285.0
2023-01-24 09:30:00,34.69,34.72,34.59,34.6,73199.0,32.4687,32.4968,32.3752,32.3845,73199.0
2023-01-24 09:35:00,34.6,34.61,34.42,34.43,124383.0,32.3845,32.3939,32.216,32.2254,124383.0
2023-01-24 09:40:00,34.42,34.5,34.37,34.49,214985.0,32.216,32.2909,32.1692,32.2816,214985.0
2023-01-24 09:45:00,34.48,34.52,34.42,34.49,31987.0,32.2722,32.3096,32.216,32.2816,31987.0
2023-01-24 09:50:00,34.5,34.52,34.43,34.44,36867.0,32.2909,32.3096,32.2254,32.2348,36867.0
2023-01-24 09:55:00,34.44,34.45,34.37,34.37,19359.0,32.2348,32.2441,32.1692,32.1692,19359.0
2023-01-24 10:00:00,34.37,34.41,34.3,34.4,73279.0,32.1692,32.2067,32.1037,32.1973,73279.0
2023-01-24 10:05:00,34.39,34.43,34.37,34.43,39047.0,32.188,32.2254,32.1692,32.2254,39047.0
2023-01-24 10:10:00,34.43,34.45,34.37,34.45,55926.0,32.2254,32.2441,32.1692,32.2441,55926.0
2023-01-24 10:15:00,34.45,34.51,34.42,34.44,63467.0,32.2441,32.3003,32.216,32.2348,63467.0
2023-01-24 10:20:00,34.44,34.54,34.44,34.54,31529.0,32.2348,32.3284,32.2348,32.3284,31529.0
2023-01-24 10:25:00,34.55,34.58,34.53,34.56,29663.0,32.3377,32.3658,32.319,32.3471,29663.0
2023-01-24 10:30:00,34.56,34.6,34.54,34.55,27158.0,32.3471,32.3845,32.3284,32.3377,27158.0
2023-01-24 10:35:00,34.55,34.62,34.54,34.62,23465.0,32.3377,32.4032,32.3284,32.4032,23465.0
2023-01-24 10:40:00,34.62,34.69,34.6,34.68,23409.0,32.4032,32.4687,32.3845,32.4594,23409.0
2023-01-24 10:45:00,34.68,34.73,34.67,34.73,24962.0,32.4594,32.5062,32.45,32.5062,24962.0
2023-01-24 10:50:00,34.72,34.77,34.71,34.77,60446.0,32.4968,32.5436,32.4875,32.5436,60446.0
2023-01-24 10:55:00,34.77,34.79,34.73,34.75,52090.0,32.5436,32.5623,32.5062,32.5249,52090.0
2023-01-24 11:00:00,34.75,34.76,34.73,34.73,23080.0,32.5249,32.5343,32.5062,32.5062,23080.0
2023-01-24 11:05:00,34.74,34.79,34.72,34.77,35787.0,32.5155,32.5623,32.4968,32.5436,35787.0
2023-01-24 11:10:00,34.77,34.78,34.73,34.74,22334.0,32.5436,32.553,32.5062,32.5155,22334.0
2023-01-24 11:15:00,34.74,34.75,34.72,34.73,24786.0,32.5155,32.5249,32.4968,32.5062,24786.0
2023-01-24 11:20:00,34.74,34.78,34.73,34.77,14578.0,32.5155,32.553,32.5062,32.5436,14578.0
2023-01-24 11:25:00,34.77,34.81,34.75,34.8,19463.0,32.5436,32.5811,32.5249,32.5717,19463.0
2023-01-24 11:30:00,34.8,34.81,34.76,34.79,35751.0,32.5717,32.5811,32.5343,32.5623,35751.0
2023-01-24 11:35:00,34.78,34.79,34.76,34.79,21404.0,32.553,32.5623,32.5343,32.5623,21404.0
2023-01-24 11:40:00,34.79,34.8,34.76,34.77,17773.0,32.5623,32.5717,32.5343,32.5436,17773.0
2023-01-24 11:45:00,34.77,34.78,34.75,34.77,21580.0,32.5436,32.553,32.5249,32.5436,21580.0
2023-01-24 11:50:00,34.77,34.78,34.76,34.77,6643.0,32.5436,32.553,32.5343,32.5436,6643.0
2023-01-24 11:55:00,34.77,34.79,34.76,34.78,16175.0,32.5436,32.5623,32.5343,32.553,16175.0
2023-01-24 12:00:00,34.78,34.78,34.72,34.72,25365.0,32.553,32.553,32.4968,32.4968,25365.0
2023-01-24 12:05:00,34.72,34.79,34.72,34.79,33828.0,32.4968,32.5623,32.4968,32.5623,33828.0
2023-01-24 12:10:00,34.78,34.82,34.78,34.81,14276.0,32.553,32.5904,32.553,32.5811,14276.0
2023-01-24 12:15:00,34.81,34.82,34.8,34.8,14349.0,32.5811,32.5904,32.5717,32.5717,14349.0
2023-01-24 12:20:00,34.8,34.82,34.79,34.82,13913.0,32.5717,32.5904,32.5623,32.5904,13913.0
2023-01-24 12:25:00,34.82,34.83,34.81,34.81,13069.0,32.5904,32.5998,32.5811,32.5811,13069.0
2023-01-24 12:30:00,34.81,34.82,34.79,34.8,26095.0,32.5811,32.5904,32.5623,32.5717,26095.0
2023-01-24 12:35:00,34.8,34.82,34.79,34.79,18025.0,32.5717,32.5904,32.5623,32.5623,18025.0
2023-01-24 12:40:00,34.79,34.8,34.78,34.8,10425.0,32.5623,32.5717,32.553,32.5717,10425.0
2023-01-24 12:45:00,34.79,34.82,34.79,34.8,17915.0,32.5623,32.5904,32.5623,32.5717,17915.0
2023-01-24 12:50:00,34.81,34.81,34.79,34.8,9850.0,32.5811,32.5811,32.5623,32.5717,9850.0
2023-01-24 12:55:00,34.8,34.82,34.8,34.81,15766.0,32.5717,32.5904,32.5717,32.5811,15766.0
2023-01-24 13:00:00,34.81,34.81,34.77,34.77,30789.0,32.5811,32.5811,32.5436,32.5436,30789.0
2023-01-24 13:05:00,34.78,34.8,34.77,34.79,13874.0,32.553,32.5717,32.5436,32.5623,13874.0
2023-01-24 13:10:00,34.8,34.82,34.8,34.8,18422.0,32.5717,32.5904,32.5717,32.5717,18422.0
2023-01-24 13:15:00,34.8,34.83,34.78,34.83,24513.0,32.5717,32.5998,32.553,32.5998,24513.0
2023-01-24 13:20:00,34.83,34.87,34.8,34.84,74867.0,32.5998,32.6372,32.5717,32.6091,74867.0
2023-01-24 13:25:00,34.83,34.85,34.82,34.84,14864.0,32.5998,32.6185,32.5904,32.6091,14864.0
2023-01-24 13:30:00,34.83,34.85,34.82,34.84,18946.0,32.5998,32.6185,32.5904,32.6091,18946.0
2023-01-24 13:35:00,34.84,34.85,34.8,34.81,50643.0,32.6091,32.6185,32.5717,32.5811,50643.0
2023-01-24 13:40:00,34.8,34.85,34.79,34.83,114153.0,32.5717,32.6185,32.5623,32.5998,114153.0
2023-01-24 13:45:00,34.83,34.85,34.82,34.83,234139.0,32.5998,32.6185,32.5904,32.5998,234139.0
2023-01-24 13:50:00,34.82,34.83,34.78,34.8,40807.0,32.5904,32.5998,32.553,32.5717,40807.0
2023-01-24 13:55:00,34.8,34.85,34.8,34.83,26825.0,32.5717,32.6185,32.5717,32.5998,26825.0
2023-01-24 14:00:00,34.83,34.83,34.8,34.81,59027.0,32.5998,32.5998,32.5717,32.5811,59027.0
2023-01-24 14:05:00,34.8,34.83,34.79,34.79,29102.0,32.5717,32.5998,32.5623,32.5623,29102.0
2023-01-24 14:10:00,34.79,34.83,34.79,34.82,143765.0,32.5623,32.5998,32.5623,32.5904,143765.0
2023-01-24 14:15:00,34.81,34.84,34.81,34.81,39479.0,32.5811,32.6091,32.5811,32.5811,39479.0
2023-01-24 14:20:00,34.81,34.82,34.79,34.79,23263.0,32.5811,32.5904,32.5623,32.5623,23263.0
2023-01-24 14:25:00,34.8,34.81,34.77,34.77,54827.0,32.5717,32.5811,32.5436,32.5436,54827.0
2023-01-24 14:30:00,34.77,34.86,34.76,34.83,1159197.0,32.5436,32.6279,32.5343,32.5998,1159197.0
2023-01-24 14:35:00,34.82,34.94,34.82,34.9,64703.0,32.5904,32.7027,32.5904,32.6653,64703.0
2023-01-24 14:40:00,34.89,34.89,34.81,34.81,70588.0,32.6559,32.6559,32.5811,32.5811,70588.0
2023-01-24 14:45:00,34.82,34.83,34.79,34.83,45532.0,32.5904,32.5998,32.5623,32.5998,45532.0
2023-01-24 14:50:00,34.82,34.84,34.81,34.82,13202.0,32.5904,32.6091,32.5811,32.5904,13202.0
2023-01-24 14:55:00,34.82,34.84,34.81,34.84,26532.0,32.5904,32.6091,32.5811,32.6091,26532.0
2023-01-24 15:00:00,34.84,34.88,34.83,34.86,33468.0,32.6091,32.6466,32.5998,32.6279,33468.0
2023-01-24 15:05:00,34.87,34.87,34.8,34.82,148870.0,32.6372,32.6372,32.5717,32.5904,148870.0
2023-01-24 15:10:00,34.82,34.87,34.82,34.86,66758.0,32.5904,32.6372,32.5904,32.6279,66758.0
2023-01-24 15:15:00,34.86,34.87,34.84,34.84,137630.0,32.6279,32.6372,32.6091,32.6091,137630.0
2023-01-24 15:20:00,34.85,34.91,34.84,34.91,37199.0,32.6185,32.6747,32.6091,32.6747,37199.0
2023-01-24 15:25:00,34.91,34.92,34.84,34.88,103463.0,32.6747,32.684,32.6091,32.6466,103463.0
2023-01-24 15:30:00,34.88,34.89,34.86,34.88,44460.0,32.6466,32.6559,32.6279,32.6466,44460.0
2023-01-24 15:35:00,34.88,34.9,34.84,34.9,53739.0,32.6466,32.6653,32.6091,32.6653,53739.0
2023-01-24 15:40:00,34.9,34.9,34.83,34.88,149540.0,32.6653,32.6653,32.5998,32.6466,149540.0
2023-01-24 15:45:00,34.88,34.92,34.88,34.91,76727.0,32.6466,32.684,32.6466,32.6747,76727.0
2023-01-24 15:50:00,34.92,34.96,34.9,34.94,215467.0,32.684,32.7215,32.6653,32.7027,215467.0
2023-01-24 15:55:00,34.94,35.02,34.93,34.98,808684.0,32.7027,32.7776,32.6934,32.7402,808684.0
2023-01-25 09:30:00,34.96,34.96,34.72,34.87,118013.0,32.7215,32.7215,32.4968,32.6372,118013.0
2023-01-25 09:35:00,34.86,34.9,34.78,34.86,59633.0,32.6279,32.6653,32.553,32.6279,59633.0
2023-01-25 09:40:00,34.86,34.88,34.75,34.8,54695.0,32.6279,32.6466,32.5249,32.5717,54695.0
2023-01-25 09:45:00,34.8,34.8,34.66,34.69,57338.0,32.5717,32.5717,32.4407,32.4687,57338.0
2023-01-25 09:50:00,34.68,34.75,34.67,34.73,45539.0,32.4594,32.5249,32.45,32.5062,45539.0
2023-01-25 09:55:00,34.72,34.8,34.72,34.8,52309.0,32.4968,32.5717,32.4968,32.5717,52309.0
2023-01-25 10:00:00,34.79,34.82,34.76,34.76,135433.0,32.5623,32.5904,32.5343,32.5343,135433.0
2023-01-25 10:05:00,34.76,34.83,34.74,34.79,35599.0,32.5343,32.5998,32.5155,32.5623,35599.0
2023-01-25 10:10:00,34.78,34.8,34.76,34.8,49519.0,32.553,32.5717,32.5343,32.5717,49519.0
2023-01-25 10:15:00,34.8,34.8,34.75,34.76,27115.0,32.5717,32.5717,32.5249,32.5343,27115.0
2023-01-25 10:20:00,34.75,34.75,34.71,34.73,55782.0,32.5249,32.5249,32.4875,32.5062,55782.0
2023-01-25 10:25:00,34.73,34.75,34.7,34.7,45330.0,32.5062,32.5249,32.4781,32.4781,45330.0
2023-01-25 10:30:00,34.7,34.74,34.67,34.69,58291.0,32.4781,32.5155,32.45,32.4687,58291.0
2023-01-25 10:35:00,34.69,34.7,34.65,34.66,57823.0,32.4687,32.4781,32.4313,32.4407,57823.0
2023-01-25 10:40:00,34.66,34.7,34.63,34.66,81053.0,32.4407,32.4781,32.4126,32.4407,81053.0
2023-01-25 10:45:00,34.65,34.66,34.61,34.63,47134.0,32.4313,32.4407,32.3939,32.4126,47134.0
2023-01-25 10:50:00,34.63,34.64,34.59,34.62,32317.0,32.4126,32.422,32.3752,32.4032,32317.0
2023-01-25 10:55:00,34.62,34.66,34.61,34.63,23238.0,32.4032,32.4407,32.3939,32.4126,23238.0
2023-01-25 11:00:00,34.63,34.67,34.62,34.67,33449.0,32.4126,32.45,32.4032,32.45,33449.0
2023-01-25 11:05:00,34.67,34.69,34.63,34.66,36260.0,32.45,32.4687,32.4126,32.4407,36260.0
2023-01-25 11:10:00,34.66,34.68,34.63,34.68,36966.0,32.4407,32.4594,32.4126,32.4594,36966.0
2023-01-25 11:15:00,34.68,34.69,34.64,34.68,18244.0,32.4594,32.4687,32.422,32.4594,18244.0
2023-01-25 11:20:00,34.68,34.69,34.66,34.67,36757.0,32.4594,32.4687,32.4407,32.45,36757.0
2023-01-25 11:25:00,34.67,34.69,34.66,34.69,17936.0,32.45,32.4687,32.4407,32.4687,17936.0
2023-01-25 11:30:00,34.69,34.71,34.67,34.7,25407.0,32.4687,32.4875,32.45,32.4781,25407.0
2023-01-25 11:35:00,34.7,34.7,34.66,34.67,36832.0,32.4781,32.4781,32.4407,32.45,36832.0
2023-01-25 11:40:00,34.67,34.72,34.62,34.65,33896.0,32.45,32.4968,32.4032,32.4313,33896.0
2023-01-25 11:45:00,34.65,34.67,34.62,34.64,20796.0,32.4313,32.45,32.4032,32.422,20796.0
2023-01-25 11:50:00,34.64,34.73,34.63,34.72,17730.0,32.422,32.5062,32.4126,32.4968,17730.0
2023-01-25 11:55:00,34.72,34.73,34.67,34.68,16331.0,32.4968,32.5062,32.45,32.4594,16331.0
2023-01-25 12:00:00,34.68,34.7,34.67,34.69,14634.0,32.4594,32.4781,32.45,32.4687,14634.0
2023-01-25 12:05:00,34.69,34.7,34.66,34.7,44702.0,32.4687,32.4781,32.4407,32.4781,44702.0
2023-01-25 12:10:00,34.7,34.74,34.69,34.7,48330.0,32.4781,32.5155,32.4687,32.4781,48330.0
2023-01-25 12:15:00,34.7,34.73,34.69,34.71,11318.0,32.4781,32.5062,32.4687,32.4875,11318.0
2023-01-25 12:20:00,34.7,34.72,34.69,34.72,18912.0,32.4781,32.4968,32.4687,32.4968,18912.0
2023-01-25 12:25:00,34.71,34.73,34.7,34.72,12103.0,32.4875,32.5062,32.4781,32.4968,12103.0
2023-01-25 12:30:00,34.71,34.73,34.71,34.71,18566.0,32.4875,32.5062,32.4875,32.4875,18566.0
2023-01-25 12:35:00,34.7,34.72,34.7,34.7,13934.0,32.4781,32.4968,32.4781,32.4781,13934.0
2023-01-25 12:40:00,34.7,34.73,34.7,34.72,21757.0,32.4781,32.5062,32.4781,32.4968,21757.0
2023-01-25 12:45:00,34.72,34.73,34.71,34.72,22052.0,32.4968,32.5062,32.4875,32.4968,22052.0
2023-01-25 12:50:00,34.72,34.75,34.71,34.74,41642.0,32.4968,32.5249,32.4875,32.5155,41642.0
2023-01-25 12:55:00,34.75,34.75,34.73,34.75,24772.0,32.5249,32.5249,32.5062,32.5249,24772.0
2023-01-25 13:00:00,34.75,34.78,34.74,34.74,35585.0,32.5249,32.553,32.5155,32.5155,35585.0
2023-01-25 13:05:00,34.75,34.8,34.74,34.79,22897.0,32.5249,32.5717,32.5155,32.5623,22897.0
2023-01-25 13:10:00,34.79,34.83,34.78,34.83,10717.0,32.5623,32.5998,32.553,32.5998,10717.0
2023-01-25 13:15:00,34.82,34.84,34.82,34.84,16609.0,32.5904,32.6091,32.5904,32.6091,16609.0
2023-01-25 13:20:00,34.83,34.85,34.82,34.84,17264.0,32.5998,32.6185,32.5904,32.6091,17264.0
2023-01-25 13:25:00,34.84,34.89,34.83,34.87,64099.0,32.6091,32.6559,32.5998,32.6372,64099.0
2023-01-25 13:30:00,34.87,34.88,34.83,34.84,25045.0,32.6372,32.6466,32.5998,32.6091,25045.0
2023-01-25 13:35:00,34.84,34.85,34.84,34.84,8008.0,32.6091,32.6185,32.6091,32.6091,8008.0
2023-01-25 13:40:00,34.84,34.86,34.82,34.83,24377.0,32.6091,32.6279,32.5904,32.5998,24377.0
2023-01-25 13:45:00,34.83,34.87,34.82,34.86,25408.0,32.5998,32.6372,32.5904,32.6279,25408.0
2023-01-25 13:50:00,34.85,34.87,34.84,34.85,12936.0,32.6185,32.6372,32.6091,32.6185,12936.0
2023-01-25 13:55:00,34.84,34.85,34.82,34.84,15308.0,32.6091,32.6185,32.5904,32.6091,15308.0
2023-01-25 14:00:00,34.84,34.86,34.83,34.85,17570.0,32.6091,32.6279,32.5998,32.6185,17570.0
2023-01-25 14:05:00,34.85,34.88,34.84,34.87,50461.0,32.6185,32.6466,32.6091,32.6372,50461.0
2023-01-25 14:10:00,34.87,34.9,34.85,34.89,21728.0,32.6372,32.6653,32.6185,32.6559,21728.0
2023-01-25 14:15:00,34.89,34.96,34.88,34.95,37613.0,32.6559,32.7215,32.6466,32.7121,37613.0
2023-01-25 14:20:00,34.96,34.96,34.9,34.9,25963.0,32.7215,32.7215,32.6653,32.6653,25963.0
2023-01-25 14:25:00,34.9,34.9,34.86,34.88,31586.0,32.6653,32.6653,32.6279,32.6466,31586.0
2023-01-25 14:30:00,34.88,34.89,34.86,34.87,22812.0,32.6466,32.6559,32.6279,32.6372,22812.0
2023-01-25 14:35:00,34.86,34.88,34.83,34.84,19094.0,32.6279,32.6466,32.5998,32.6091,19094.0
2023-01-25 14:40:00,34.84,34.89,34.84,34.88,159037.0,32.6091,32.6559,32.6091,32.6466,159037.0
2023-01-25 14:45:00,34.89,34.92,34.87,34.9,29918.0,32.6559,32.684,32.6372,32.6653,29918.0
2023-01-25 14:50:00,34.9,34.94,34.89,34.93,35184.0,32.6653,32.7027,32.6559,32.6934,35184.0
2023-01-25 14:55:00,34.94,34.94,34.92,34.93,27215.0,32.7027,32.7027,32.684,32.6934,27215.0
2023-01-25 15:00:00,34.93,34.99,34.92,34.98,40939.0,32.6934,32.7495,32.684,32.7402,40939.0
2023-01-25 15:05:00,34.98,34.99,34.95,34.97,71897.0,32.7402,32.7495,32.7121,32.7308,71897.0
2023-01-25 15:10:00,34.97,34.97,34.95,34.96,67889.0,32.7308,32.7308,32.7121,32.7215,67889.0
2023-01-25 15:15:00,34.95,34.97,34.93,34.97,48722.0,32.7121,32.7308,32.6934,32.7308,48722.0
2023-01-25 15:20:00,34.97,34.97,34.94,34.96,39792.0,32.7308,32.7308,32.7027,32.7215,39792.0
2023-01-25 15:25:00,34.96,34.98,34.95,34.98,33583.0,32.7215,32.7402,32.7121,32.7402,33583.0
2023-01-25 15:30:00,34.98,34.99,34.97,34.98,42278.0,32.7402,32.7495,32.7308,32.7402,42278.0
2023-01-25 15:35:00,34.98,34.98,34.95,34.97,62048.0,32.7402,32.7402,32.7121,32.7308,62048.0
2023-01-25 15:40:00,34.97,34.97,34.91,34.91,55011.0,32.7308,32.7308,32.6747,32.6747,55011.0
2023-01-25 15:45:00,34.91,34.91,34.88,34.91,78587.0,32.6747,32.6747,32.6466,32.6747,78587.0
2023-01-25 15:50:00,34.91,34.95,34.88,34.95,161969.0,32.6747,32.7121,32.6466,32.7121,161969.0
2023-01-25 15:55:00,34.95,34.97,34.91,34.96,247480.0,32.7121,32.7308,32.6747,32.7215,247480.0
2023-01-26 09:30:00,35.02,35.02,34.83,34.93,88346.0,32.7776,32.7776,32.5998,32.6934,88346.0
2023-01-26 09:35:00,34.91,34.92,34.81,34.82,52313.0,32.6747,32.684,32.5811,32.5904,52313.0
2023-01-26 09:40:00,34.83,34.84,34.72,34.8,102977.0,32.5998,32.6091,32.4968,32.5717,102977.0
2023-01-26 09:45:00,34.8,34.87,34.77,34.8,61509.0,32.5717,32.6372,32.5436,32.5717,61509.0
2023-01-26 09:50:00,34.81,34.83,34.74,34.75,116719.0,32.5811,32.5998,32.5155,32.5249,116719.0
2023-01-26 09:55:00,34.75,34.76,34.65,34.74,89700.0,32.5249,32.5343,32.4313,32.5155,89700.0
2023-01-26 10:00:00,34.74,34.78,34.69,34.77,42436.0,32.5155,32.553,32.4687,32.5436,42436.0
2023-01-26 10:05:00,34.77,34.84,34.77,34.79,54569.0,32.5436,32.6091,32.5436,32.5623,54569.0
2023-01-26 10:10:00,34.8,34.83,34.79,34.82,23967.0,32.5717,32.5998,32.5623,32.5904,23967.0
2023-01-26 10:15:00,34.82,34.86,34.82,34.84,23656.0,32.5904,32.6279,32.5904,32.6091,23656.0
2023-01-26 10:20:00,34.84,34.87,34.83,34.87,43184.0,32.6091,32.6372,32.5998,32.6372,43184.0
2023-01-26 10:25:00,34.86,34.9,34.85,34.86,37489.0,32.6279,32.6653,32.6185,32.6279,37489.0
2023-01-26 10:30:00,34.86,34.89,34.83,34.89,41957.0,32.6279,32.6559,32.5998,32.6559,41957.0
2023-01-26 10:35:00,34.89,34.89,34.8,34.8,53456.0,32.6559,32.6559,32.5717,32.5717,53456.0
2023-01-26 10:40:00,34.8,34.83,34.79,34.83,29032.0,32.5717,32.5998,32.5623,32.5998,29032.0
2023-01-26 10:45:00,34.83,34.88,34.82,34.88,21387.0,32.5998,32.6466,32.5904,32.6466,21387.0
2023-01-26 10:50:00,34.87,34.88,34.81,34.83,38046.0,32.6372,32.6466,32.5811,32.5998,38046.0
2023-01-26 10:55:00,34.82,34.86,34.8,34.83,29476.0,32.5904,32.6279,32.5717,32.5998,29476.0
2023-01-26 11:00:00,34.84,34.87,34.82,34.87,14555.0,32.6091,32.6372,32.5904,32.6372,14555.0
2023-01-26 11:05:00,34.87,34.91,34.8,34.89,69391.0,32.6372,32.6747,32.5717,32.6559,69391.0
2023-01-26 11:10:00,34.89,34.92,34.88,34.91,31771.0,32.6559,32.684,32.6466,32.6747,31771.0
2023-01-26 11:15:00,34.91,34.95,34.91,34.94,22419.0,32.6747,32.7121,32.6747,32.7027,22419.0
2023-01-26 11:20:00,34.94,34.94,34.88,34.9,28355.0,32.7027,32.7027,32.6466,32.6653,28355.0
2023-01-26 11:25:00,34.89,34.93,34.88,34.91,33488.0,32.6559,32.6934,32.6466,32.6747,33488.0
2023-01-26 11:30:00,34.91,34.98,34.91,34.95,64689.0,32.6747,32.7402,32.6747,32.7121,64689.0
2023-01-26 11:35:00,34.95,34.95,34.84,34.84,105524.0,32.7121,32.7121,32.6091,32.6091,105524.0
2023-01-26 11:40:00,34.83,34.89,34.82,34.89,28758.0,32.5998,32.6559,32.5904,32.6559,28758.0
2023-01-26 11:45:00,34.89,34.92,34.89,34.92,7703.0,32.6559,32.684,32.6559,32.684,7703.0
2023-01-26 11:50:00,34.91,34.93,34.89,34.91,21733.0,32.6747,32.6934,32.6559,32.6747,21733.0
2023-01-26 11:55:00,34.91,34.95,34.9,34.95,19394.0,32.6747,32.7121,32.6653,32.7121,19394.0
2023-01-26 12:00:00,34.95,34.96,34.94,34.95,10486.0,32.7121,32.7215,32.7027,32.7121,10486.0
2023-01-26 12:05:00,34.95,34.97,34.94,34.96,28169.0,32.7121,32.7308,32.7027,32.7215,28169.0
2023-01-26 12:10:00,34.97,35.01,34.96,34.97,27237.0,32.7308,32.7683,32.7215,32.7308,27237.0
2023-01-26 12:15:00,34.97,34.97,34.93,34.94,10136.0,32.7308,32.7308,32.6934,32.7027,10136.0
2023-01-26 12:20:00,34.94,34.95,34.92,34.93,12709.0,32.7027,32.7121,32.684,32.6934,12709.0
2023-01-26 12:25:00,34.94,34.95,34.91,34.94,18511.0,32.7027,32.7121,32.6747,32.7027,18511.0
2023-01-26 12:30:00,34.94,34.95,34.92,34.94,13045.0,32.7027,32.7121,32.684,32.7027,13045.0
2023-01-26 12:35:00,34.93,34.95,34.93,34.95,11889.0,32.6934,32.7121,32.6934,32.7121,11889.0
2023-01-26 12:40:00,34.95,34.96,34.92,34.92,20692.0,32.7121,32.7215,32.684,32.684,20692.0
2023-01-26 12:45:00,34.92,34.94,34.88,34.9,78510.0,32.684,32.7027,32.6466,32.6653,78510.0
2023-01-26 12:50:00,34.91,34.94,34.9,34.91,17896.0,32.6747,32.7027,32.6653,32.6747,17896.0
2023-01-26 12:55:00,34.91,34.92,34.9,34.91,8810.0,32.6747,32.684,32.6653,32.6747,8810.0
2023-01-26 13:00:00,34.91,34.96,34.9,34.95,57370.0,32.6747,32.7215,32.6653,32.7121,57370.0
2023-01-26 13:05:00,34.95,34.95,34.89,34.91,38824.0,32.7121,32.7121,32.6559,32.6747,38824.0
2023-01-26 13:10:00,34.91,34.94,34.9,34.94,64852.0,32.6747,32.7027,32.6653,32.7027,64852.0
2023-01-26 13:15:00,34.94,34.95,34.91,34.94,14792.0,32.7027,32.7121,32.6747,32.7027,14792.0
2023-01-26 13:20:00,34.94,34.97,34.93,34.95,11662.0,32.7027,32.7308,32.6934,32.7121,11662.0
2023-01-26 13:25:00,34.95,34.96,34.92,34.93,22077.0,32.7121,32.7215,32.684,32.6934,22077.0
2023-01-26 13:30:00,34.93,34.95,34.92,34.93,9676.0,32.6934,32.7121,32.684,32.6934,9676.0
2023-01-26 13:35:00,34.94,34.96,34.92,34.95,21802.0,32.7027,32.7215,32.684,32.7121,21802.0
2023-01-26 13:40:00,34.95,34.98,34.95,34.97,22226.0,32.7121,32.7402,32.7121,32.7308,22226.0
2023-01-26 13:45:00,34.96,35.02,34.96,35.01,28680.0,32.7215,32.7776,32.7215,32.7683,28680.0
2023-01-26 13:50:00,35.0,35.0,34.95,34.95,23692.0,32.7589,32.7589,32.7121,32.7121,23692.0
2023-01-26 13:55:00,34.95,34.96,34.94,34.94,23749.0,32.7121,32.7215,32.7027,32.7027,23749.0
2023-01-26 14:00:00,34.95,34.98,34.93,34.97,21312.0,32.7121,32.7402,32.6934,32.7308,21312.0
2023-01-26 14:05:00,34.98,35.0,34.97,34.98,14467.0,32.7402,32.7589,32.7308,32.7402,14467.0
2023-01-26 14:10:00,34.99,34.99,34.96,34.96,23197.0,32.7495,32.7495,32.7215,32.7215,23197.0
2023-01-26 14:15:00,34.96,34.98,34.94,34.98,18753.0,32.7215,32.7402,32.7027,32.7402,18753.0
2023-01-26 14:20:00,34.98,34.99,34.95,34.95,19410.0,32.7402,32.7495,32.7121,32.7121,19410.0
2023-01-26 14:25:00,34.95,34.96,34.92,34.96,21959.0,32.7121,32.7215,32.684,32.7215,21959.0
2023-01-26 14:30:00,34.95,35.02,34.95,35.02,27857.0,32.7121,32.7776,32.7121,32.7776,27857.0
2023-01-26 14:35:00,35.02,35.04,34.99,35.0,34399.0,32.7776,32.7963,32.7495,32.7589,34399.0
2023-01-26 14:40:00,35.0,35.03,34.99,35.02,14367.0,32.7589,32.787,32.7495,32.7776,14367.0
2023-01-26 14:45:00,35.02,35.03,35.01,35.01,15618.0,32.7776,32.787,32.7683,32.7683,15618.0
2023-01-26 14:50:00,35.01,35.02,34.99,35.0,22660.0,32.7683,32.7776,32.7495,32.7589,22660.0
2023-01-26 14:55:00,35.0,35.01,34.99,35.01,31547.0,32.7589,32.7683,32.7495,32.7683,31547.0
2023-01-26 15:00:00,35.01,35.03,35.0,35.02,16704.0,32.7683,32.787,32.7589,32.7776,16704.0
2023-01-26 15:05:00,35.02,35.03,34.98,34.98,22238.0,32.7776,32.787,32.7402,32.7402,22238.0
2023-01-26 15:10:00,34.99,35.03,34.98,35.02,36876.0,32.7495,32.787,32.7402,32.7776,36876.0
2023-01-26 15:15:00,35.02,35.03,34.99,35.02,25264.0,32.7776,32.787,32.7495,32.7776,25264.0
2023-01-26 15:20:00,35.01,35.01,34.97,34.99,41893.0,32.7683,32.7683,32.7308,32.7495,41893.0
2023-01-26 15:25:00,34.98,35.02,34.98,35.0,27695.0,32.7402,32.7776,32.7402,32.7589,27695.0
2023-01-26 15:30:00,35.0,35.02,34.98,35.02,50775.0,32.7589,32.7776,32.7402,32.7776,50775.0
2023-01-26 15:35:00,35.01,35.02,34.99,35.01,143755.0,32.7683,32.7776,32.7495,32.7683,143755.0
2023-01-26 15:40:00,35.0,35.01,34.97,34.98,69411.0,32.7589,32.7683,32.7308,32.7402,69411.0
2023-01-26 15:45:00,34.98,35.0,34.97,35.0,66400.0,32.7402,32.7589,32.7308,32.7589,66400.0
2023-01-26 15:50:00,34.99,35.01,34.91,34.93,271978.0,32.7495,32.7683,32.6747,32.6934,271978.0
2023-01-26 15:55:00,34.93,34.95,34.9,34.93,557288.0,32.6934,32.7121,32.6653,32.6934,557288.0
2023-01-27 09:30:00,34.85,34.89,34.67,34.71,62893.0,32.6185,32.6559,32.45,32.4875,62893.0
2023-01-27 09:35:00,34.72,34.78,34.69,34.7,26227.0,32.4968,32.553,32.4687,32.4781,26227.0
2023-01-27 09:40:00,34.7,34.81,34.68,34.8,39625.0,32.4781,32.5811,32.4594,32.5717,39625.0
2023-01-27 09:45:00,34.8,34.82,34.73,34.79,37774.0,32.5717,32.5904,32.5062,32.5623,37774.0
2023-01-27 09:50:00,34.78,34.8,34.75,34.77,55466.0,32.553,32.5717,32.5249,32.5436,55466.0
2023-01-27 09:55:00,34.77,34.82,34.77,34.8,24764.0,32.5436,32.5904,32.5436,32.5717,24764.0
2023-01-27 10:00:00,34.8,34.81,34.72,34.8,31888.0,32.5717,32.5811,32.4968,32.5717,31888.0
2023-01-27 10:05:00,34.8,34.86,34.78,34.81,26804.0,32.5717,32.6279,32.553,32.5811,26804.0
2023-01-27 10:10:00,34.81,34.84,34.74,34.75,35886.0,32.5811,32.6091,32.5155,32.5249,35886.0
2023-01-27 10:15:00,34.75,34.76,34.67,34.69,94572.0,32.5249,32.5343,32.45,32.4687,94572.0
2023-01-27 10:20:00,34.68,34.7,34.67,34.69,20199.0,32.4594,32.4781,32.45,32.4687,20199.0
2023-01-27 10:25:00,34.68,34.7,34.65,34.7,38787.0,32.4594,32.4781,32.4313,32.4781,38787.0
2023-01-27 10:30:00,34.7,34.71,34.63,34.64,30108.0,32.4781,32.4875,32.4126,32.422,30108.0
2023-01-27 10:35:00,34.63,34.68,34.62,34.68,181301.0,32.4126,32.4594,32.4032,32.4594,181301.0
2023-01-27 10:40:00,34.68,34.71,34.67,34.7,35757.0,32.4594,32.4875,32.45,32.4781,35757.0
2023-01-27 10:45:00,34.7,34.71,34.66,34.67,167170.0,32.4781,32.4875,32.4407,32.45,167170.0
2023-01-27 10:50:00,34.66,34.67,34.59,34.6,28296.0,32.4407,32.45,32.3752,32.3845,28296.0
2023-01-27 10:55:00,34.59,34.59,34.53,34.59,25511.0,32.3752,32.3752,32.319,32.3752,25511.0
2023-01-27 11:00:00,34.58,34.61,34.57,34.58,22350.0,32.3658,32.3939,32.3564,32.3658,22350.0
2023-01-27 11:05:00,34.58,34.6,34.57,34.58,20303.0,32.3658,32.3845,32.3564,32.3658,20303.0
2023-01-27 11:10:00,34.58,34.6,34.54,34.55,20946.0,32.3658,32.3845,32.3284,32.3377,20946.0
2023-01-27 11:15:00,34.55,34.58,34.54,34.56,16712.0,32.3377,32.3658,32.3284,32.3471,16712.0
2023-01-27 11:20:00,34.56,34.59,34.55,34.59,19555.0,32.3471,32.3752,32.3377,32.3752,19555.0
2023-01-27 11:25:00,34.59,34.61,34.57,34.61,27711.0,32.3752,32.3939,32.3564,32.3939,27711.0
2023-01-27 11:30:00,34.61,34.68,34.6,34.68,36030.0,32.3939,32.4594,32.3845,32.4594,36030.0
2023-01-27 11:35:00,34.68,34.68,34.62,34.66,29457.0,32.4594,32.4594,32.4032,32.4407,29457.0
2023-01-27 11:40:00,34.66,34.66,34.64,34.65,27585.0,32.4407,32.4407,32.422,32.4313,27585.0
2023-01-27 11:45:00,34.66,34.68,34.64,34.68,14808.0,32.4407,32.4594,32.422,32.4594,14808.0
2023-01-27 11:50:00,34.68,34.68,34.64,34.65,22946.0,32.4594,32.4594,32.422,32.4313,22946.0
2023-01-27 11:55:00,34.64,34.69,34.64,34.68,109070.0,32.422,32.4687,32.422,32.4594,109070.0
2023-01-27 12:00:00,34.68,34.69,34.65,34.65,28251.0,32.4594,32.4687,32.4313,32.4313,28251.0
2023-01-27 12:05:00,34.66,34.68,34.65,34.68,17463.0,32.4407,32.4594,32.4313,32.4594,17463.0
2023-01-27 12:10:00,34.68,34.71,34.67,34.7,40332.0,32.4594,32.4875,32.45,32.4781,40332.0
2023-01-27 12:15:00,34.7,34.74,34.7,34.72,29336.0,32.4781,32.5155,32.4781,32.4968,29336.0
2023-01-27 12:20:00,34.71,34.72,34.68,34.71,37537.0,32.4875,32.4968,32.4594,32.4875,37537.0
2023-01-27 12:25:00,34.72,34.72,34.65,34.66,27749.0,32.4968,32.4968,32.4313,32.4407,27749.0
2023-01-27 12:30:00,34.66,34.7,34.65,34.69,40927.0,32.4407,32.4781,32.4313,32.4687,40927.0
2023-01-27 12:35:00,34.69,34.7,34.68,34.68,7302.0,32.4687,32.4781,32.4594,32.4594,7302.0
2023-01-27 12:40:00,34.68,34.69,34.67,34.68,26441.0,32.4594,32.4687,32.45,32.4594,26441.0
2023-01-27 12:45:00,34.67,34.72,34.66,34.72,28048.0,32.45,32.4968,32.4407,32.4968,28048.0
2023-01-27 12:50:00,34.72,34.76,34.72,34.73,38037.0,32.4968,32.5343,32.4968,32.5062,38037.0
2023-01-27 12:55:00,34.73,34.79,34.73,34.78,33567.0,32.5062,32.5623,32.5062,32.553,33567.0
2023-01-27 13:00:00,34.77,34.79,34.74,34.77,34212.0,32.5436,32.5623,32.5155,32.5436,34212.0
2023-01-27 13:05:00,34.77,34.81,34.74,34.77,64102.0,32.5436,32.5811,32.5155,32.5436,64102.0
2023-01-27 13:10:00,34.77,34.86,34.77,34.84,83798.0,32.5436,32.6279,32.5436,32.6091,83798.0
2023-01-27 13:15:00,34.84,34.84,34.77,34.78,68887.0,32.6091,32.6091,32.5436,32.553,68887.0
2023-01-27 13:20:00,34.77,34.8,34.76,34.8,29055.0,32.5436,32.5717,32.5343,32.5717,29055.0
2023-01-27 13:25:00,34.8,34.8,34.78,34.8,13884.0,32.5717,32.5717,32.553,32.5717,13884.0
2023-01-27 13:30:00,34.8,34.81,34.78,34.8,21965.0,32.5717,32.5811,32.553,32.5717,21965.0
2023-01-27 13:35:00,34.81,34.81,34.78,34.8,30297.0,32.5811,32.5811,32.553,32.5717,30297.0
2023-01-27 13:40:00,34.8,34.81,34.77,34.8,33899.0,32.5717,32.5811,32.5436,32.5717,33899.0
2023-01-27 13:45:00,34.8,34.81,34.78,34.8,24736.0,32.5717,32.5811,32.553,32.5717,24736.0
2023-01-27 13:50:00,34.8,34.8,34.76,34.77,26272.0,32.5717,32.5717,32.5343,32.5436,26272.0
2023-01-27 13:55:00,34.77,34.79,34.76,34.77,59895.0,32.5436,32.5623,32.5343,32.5436,59895.0
2023-01-27 14:00:00,34.77,34.81,34.77,34.8,20986.0,32.5436,32.5811,32.5436,32.5717,20986.0
2023-01-27 14:05:00,34.8,34.8,34.76,34.79,67060.0,32.5717,32.5717,32.5343,32.5623,67060.0
2023-01-27 14:10:00,34.79,34.8,34.77,34.77,37891.0,32.5623,32.5717,32.5436,32.5436,37891.0
2023-01-27 14:15:00,34.77,34.8,34.77,34.8,28766.0,32.5436,32.5717,32.5436,32.5717,28766.0
2023-01-27 14:20:00,34.8,34.8,34.78,34.8,27823.0,32.5717,32.5717,32.553,32.5717,27823.0
2023-01-27 14:25:00,34.8,34.81,34.79,34.8,41221.0,32.5717,32.5811,32.5623,32.5717,41221.0
2023-01-27 14:30:00,34.8,34.81,34.79,34.8,41408.0,32.5717,32.5811,32.5623,32.5717,41408.0
2023-01-27 14:35:00,34.8,34.8,34.77,34.8,42707.0,32.5717,32.5717,32.5436,32.5717,42707.0
2023-01-27 14:40:00,34.8,34.8,34.78,34.79,25166.0,32.5717,32.5717,32.553,32.5623,25166.0
2023-01-27 14:45:00,34.78,34.79,34.77,34.79,56505.0,32.553,32.5623,32.5436,32.5623,56505.0
2023-01-27 14:50:00,34.79,34.79,34.74,34.75,54935.0,32.5623,32.5623,32.5155,32.5249,54935.0
2023-01-27 14:55:00,34.75,34.77,34.74,34.76,26006.0,32.5249,32.5436,32.5155,32.5343,26006.0
2023-01-27 15:00:00,34.76,34.77,34.75,34.75,35431.0,32.5343,32.5436,32.5249,32.5249,35431.0
2023-01-27 15:05:00,34.76,34.78,34.75,34.77,57508.0,32.5343,32.553,32.5249,32.5436,57508.0
2023-01-27 15:10:00,34.77,34.78,34.72,34.73,79712.0,32.5436,32.553,32.4968,32.5062,79712.0
2023-01-27 15:15:00,34.73,34.76,34.72,34.76,43981.0,32.5062,32.5343,32.4968,32.5343,43981.0
2023-01-27 15:20:00,34.76,34.76,34.68,34.7,37834.0,32.5343,32.5343,32.4594,32.4781,37834.0
2023-01-27 15:25:00,34.7,34.73,34.69,34.73,41994.0,32.4781,32.5062,32.4687,32.5062,41994.0
2023-01-27 15:30:00,34.73,34.75,34.71,34.75,49714.0,32.5062,32.5249,32.4875,32.5249,49714.0
2023-01-27 15:35:00,34.74,34.76,34.74,34.75,36680.0,32.5155,32.5343,32.5155,32.5249,36680.0
2023-01-27 15:40:00,34.75,34.76,34.74,34.75,69428.0,32.5249,32.5343,32.5155,32.5249,69428.0
2023-01-27 15:45:00,34.75,34.75,34.68,34.69,110991.0,32.5249,32.5249,32.4594,32.4687,110991.0
2023-01-27 15:50:00,34.68,34.71,34.66,34.7,297685.0,32.4594,32.4875,32.4407,32.4781,297685.0
2023-01-27 15:55:00,34.69,34.71,34.65,34.7,720131.0,32.4687,32.4875,32.4313,32.4781,720131.0
2023-01-30 09:30:00,34.6,34.76,34.56,34.76,88083.0,32.3845,32.5343,32.3471,32.5343,88083.0
2023-01-30 09:35:00,34.76,34.85,34.72,34.83,40876.0,32.5343,32.6185,32.4968,32.5998,40876.0
2023-01-30 09:40:00,34.83,34.91,34.81,34.91,40838.0,32.5998,32.6747,32.5811,32.6747,40838.0
2023-01-30 09:45:00,34.9,34.97,34.9,34.96,40730.0,32.6653,32.7308,32.6653,32.7215,40730.0
2023-01-30 09:50:00,34.95,35.01,34.95,34.98,43500.0,32.7121,32.7683,32.7121,32.7402,43500.0
2023-01-30 09:55:00,34.98,35.05,34.97,35.05,20887.0,32.7402,32.8057,32.7308,32.8057,20887.0
2023-01-30 10:00:00,35.05,35.06,34.98,35.0,119798.0,32.8057,32.8151,32.7402,32.7589,119798.0
2023-01-30 10:05:00,35.0,35.03,34.99,35.02,22125.0,32.7589,32.787,32.7495,32.7776,22125.0
2023-01-30 10:10:00,35.02,35.08,35.01,35.05,40726.0,32.7776,32.8338,32.7683,32.8057,40726.0
2023-01-30 10:15:00,35.07,35.09,35.03,35.06,32956.0,32.8244,32.8431,32.787,32.8151,32956.0
2023-01-30 10:20:00,35.05,35.08,35.04,35.06,17204.0,32.8057,32.8338,32.7963,32.8151,17204.0
2023-01-30 10:25:00,35.05,35.13,35.02,35.13,47890.0,32.8057,32.8806,32.7776,32.8806,47890.0
2023-01-30 10:30:00,35.14,35.16,35.11,35.15,37130.0,32.8899,32.9087,32.8619,32.8993,37130.0
2023-01-30 10:35:00,35.15,35.15,35.1,35.12,23953.0,32.8993,32.8993,32.8525,32.8712,23953.0
2023-01-30 10:40:00,35.12,35.15,35.11,35.14,34257.0,32.8712,32.8993,32.8619,32.8899,34257.0
2023-01-30 10:45:00,35.13,35.14,35.08,35.11,67425.0,32.8806,32.8899,32.8338,32.8619,67425.0
2023-01-30 10:50:00,35.11,35.11,35.05,35.07,27180.0,32.8619,32.8619,32.8057,32.8244,27180.0
2023-01-30 10:55:00,35.06,35.08,35.05,35.05,22487.0,32.8151,32.8338,32.8057,32.8057,22487.0
2023-01-30 11:00:00,35.05,35.05,34.99,35.0,28230.0,32.8057,32.8057,32.7495,32.7589,28230.0
2023-01-30 11:05:00,35.01,35.01,34.99,35.01,20698.0,32.7683,32.7683,32.7495,32.7683,20698.0
2023-01-30 11:10:00,35.01,35.04,35.0,35.01,17620.0,32.7683,32.7963,32.7589,32.7683,17620.0
2023-01-30 11:15:00,35.01,35.03,35.0,35.02,29305.0,32.7683,32.787,32.7589,32.7776,29305.0
2023-01-30 11:20:00,35.02,35.06,35.0,35.03,64119.0,32.7776,32.8151,32.7589,32.787,64119.0
2023-01-30 11:25:00,35.03,35.05,34.99,35.01,107209.0,32.787,32.8057,32.7495,32.7683,107209.0
2023-01-30 11:30:00,35.01,35.04,35.0,35.01,110936.0,32.7683,32.7963,32.7589,32.7683,110936.0
2023-01-30 11:35:00,35.0,35.03,34.99,35.01,24091.0,32.7589,32.787,32.7495,32.7683,24091.0
2023-01-30 11:40:00,35.01,35.01,34.98,35.0,25782.0,32.7683,32.7683,32.7402,32.7589,25782.0
2023-01-30 11:45:00,34.99,35.06,34.98,35.02,42635.0,32.7495,32.8151,32.7402,32.7776,42635.0
2023-01-30 11:50:00,35.03,35.03,34.99,35.01,53718.0,32.787,32.787,32.7495,32.7683,53718.0
2023-01-30 11:55:00,35.01,35.07,34.99,35.07,26303.0,32.7683,32.8244,32.7495,32.8244,26303.0
2023-01-30 12:00:00,35.07,35.07,34.99,35.01,20547.0,32.8244,32.8244,32.7495,32.7683,20547.0
2023-01-30 12:05:00,35.01,35.01,34.99,35.0,10692.0,32.7683,32.7683,32.7495,32.7589,10692.0
2023-01-30 12:10:00,35.01,35.01,34.94,34.95,17307.0,32.7683,32.7683,32.7027,32.7121,17307.0
2023-01-30 12:15:00,34.95,34.96,34.87,34.89,23797.0,32.7121,32.7215,32.6372,32.6559,23797.0
2023-01-30 12:20:00,34.88,34.88,34.86,34.87,4512.0,32.6466,32.6466,32.6279,32.6372,4512.0
2023-01-30 12:25:00,34.87,34.88,34.84,34.85,14792.0,32.6372,32.6466,32.6091,32.6185,14792.0
2023-01-30 12:30:00,34.86,34.93,34.85,34.9,36874.0,32.6279,32.6934,32.6185,32.6653,36874.0
2023-01-30 12:35:00,34.89,34.92,34.88,34.91,14402.0,32.6559,32.684,32.6466,32.6747,14402.0
2023-01-30 12:40:00,34.91,34.95,34.9,34.94,15135.0,32.6747,32.7121,32.6653,32.7027,15135.0
2023-01-30 12:45:00,34.94,34.95,34.92,34.94,19318.0,32.7027,32.7121,32.684,32.7027,19318.0
2023-01-30 12:50:00,34.93,34.93,34.88,34.9,14277.0,32.6934,32.6934,32.6466,32.6653,14277.0
2023-01-30 12:55:00,34.89,34.89,34.85,34.88,8581.0,32.6559,32.6559,32.6185,32.6466,8581.0
2023-01-30 13:00:00,34.87,34.87,34.85,34.86,8309.0,32.6372,32.6372,32.6185,32.6279,8309.0
2023-01-30 13:05:00,34.87,34.88,34.86,34.87,10822.0,32.6372,32.6466,32.6279,32.6372,10822.0
2023-01-30 13:10:00,34.88,34.89,34.86,34.87,21932.0,32.6466,32.6559,32.6279,32.6372,21932.0
2023-01-30 13:15:00,34.87,34.9,34.86,34.89,39035.0,32.6372,32.6653,32.6279,32.6559,39035.0
2023-01-30 13:20:00,34.89,34.94,34.87,34.93,34527.0,32.6559,32.7027,32.6372,32.6934,34527.0
2023-01-30 13:25:00,34.92,34.92,34.89,34.91,12409.0,32.684,32.684,32.6559,32.6747,12409.0
2023-01-30 13:30:00,34.91,34.94,34.86,34.87,13908.0,32.6747,32.7027,32.6279,32.6372,13908.0
2023-01-30 13:35:00,34.87,34.9,34.86,34.9,12623.0,32.6372,32.6653,32.6279,32.6653,12623.0
2023-01-30 13:40:00,34.9,34.9,34.86,34.9,20561.0,32.6653,32.6653,32.6279,32.6653,20561.0
2023-01-30 13:45:00,34.9,34.91,34.88,34.9,19349.0,32.6653,32.6747,32.6466,32.6653,19349.0
2023-01-30 13:50:00,34.9,34.9,34.87,34.89,9620.0,32.6653,32.6653,32.6372,32.6559,9620.0
2023-01-30 13:55:00,34.89,34.9,34.86,34.9,19140.0,32.6559,32.6653,32.6279,32.6653,19140.0
2023-01-30 14:00:00,34.89,34.92,34.88,34.89,38161.0,32.6559,32.684,32.6466,32.6559,38161.0
2023-01-30 14:05:00,34.9,34.9,34.84,34.84,34333.0,32.6653,32.6653,32.6091,32.6091,34333.0
2023-01-30 14:10:00,34.85,34.86,34.82,34.83,15858.0,32.6185,32.6279,32.5904,32.5998,15858.0
2023-01-30 14:15:00,34.84,34.84,34.81,34.83,15634.0,32.6091,32.6091,32.5811,32.5998,15634.0
2023-01-30 14:20:00,34.84,34.85,34.81,34.82,15799.0,32.6091,32.6185,32.5811,32.5904,15799.0
2023-01-30 14:25:00,34.82,34.84,34.82,34.82,15000.0,32.5904,32.6091,32.5904,32.5904,15000.0
2023-01-30 14:30:00,34.82,34.83,34.8,34.8,41640.0,32.5904,32.5998,32.5717,32.5717,41640.0
2023-01-30 14:35:00,34.8,34.83,34.79,34.82,19304.0,32.5717,32.5998,32.5623,32.5904,19304.0
2023-01-30 14:40:00,34.81,34.82,34.8,34.81,12960.0,32.5811,32.5904,32.5717,32.5811,12960.0
2023-01-30 14:45:00,34.8,34.81,34.78,34.79,13690.0,32.5717,32.5811,32.553,32.5623,13690.0
2023-01-30 14:50:00,34.79,34.79,34.77,34.79,26376.0,32.5623,32.5623,32.5436,32.5623,26376.0
2023-01-30 14:55:00,34.78,34.79,34.77,34.79,34006.0,32.553,32.5623,32.5436,32.5623,34006.0
2023-01-30 15:00:00,34.79,34.8,34.77,34.8,21176.0,32.5623,32.5717,32.5436,32.5717,21176.0
2023-01-30 15:05:00,34.79,34.79,34.75,34.78,20031.0,32.5623,32.5623,32.5249,32.553,20031.0
2023-01-30 15:10:00,34.77,34.8,34.75,34.76,28555.0,32.5436,32.5717,32.5249,32.5343,28555.0
2023-01-30 15:15:00,34.76,34.78,34.74,34.75,47867.0,32.5343,32.553,32.5155,32.5249,47867.0
2023-01-30 15:20:00,34.75,34.75,34.71,34.74,34516.0,32.5249,32.5249,32.4875,32.5155,34516.0
2023-01-30 15:25:00,34.73,34.75,34.7,34.7,132309.0,32.5062,32.5249,32.4781,32.4781,132309.0
2023-01-30 15:30:00,34.7,34.73,34.69,34.72,78431.0,32.4781,32.5062,32.4687,32.4968,78431.0
2023-01-30 15:35:00,34.72,34.75,34.71,34.73,79992.0,32.4968,32.5249,32.4875,32.5062,79992.0
2023-01-30 15:40:00,34.73,34.75,34.69,34.7,70531.0,32.5062,32.5249,32.4687,32.4781,70531.0
2023-01-30 15:45:00,34.7,34.74,34.69,34.73,95257.0,32.4781,32.5155,32.4687,32.5062,95257.0
2023-01-30 15:50:00,34.73,34.76,34.7,34.7,175247.0,32.5062,32.5343,32.4781,32.4781,175247.0
2023-01-30 15:55:00,34.7,34.74,34.7,34.73,305717.0,32.4781,32.5155,32.4781,32.5062,305717.0
2023-01-31 09:30:00,35.07,35.13,34.86,34.97,124293.0,32.8244,32.8806,32.6279,32.7308,124293.0
2023-01-31 09:35:00,34.97,34.97,34.9,34.95,30563.0,32.7308,32.7308,32.6653,32.7121,30563.0
2023-01-31 09:40:00,34.95,35.02,34.94,34.96,46002.0,32.7121,32.7776,32.7027,32.7215,46002.0
2023-01-31 09:45:00,34.96,35.0,34.88,34.88,79472.0,32.7215,32.7589,32.6466,32.6466,79472.0
2023-01-31 09:50:00,34.89,34.89,34.83,34.87,54844.0,32.6559,32.6559,32.5998,32.6372,54844.0
2023-01-31 09:55:00,34.87,34.9,34.79,34.83,42227.0,32.6372,32.6653,32.5623,32.5998,42227.0
2023-01-31 10:00:00,34.83,34.86,34.81,34.82,19857.0,32.5998,32.6279,32.5811,32.5904,19857.0
2023-01-31 10:05:00,34.83,34.86,34.79,34.8,28692.0,32.5998,32.6279,32.5623,32.5717,28692.0
2023-01-31 10:10:00,34.79,34.89,34.76,34.89,60266.0,32.5623,32.6559,32.5343,32.6559,60266.0
2023-01-31 10:15:00,34.89,34.9,34.86,34.88,33157.0,32.6559,32.6653,32.6279,32.6466,33157.0
2023-01-31 10:20:00,34.89,34.89,34.84,34.86,23931.0,32.6559,32.6559,32.6091,32.6279,23931.0
2023-01-31 10:25:00,34.86,34.93,34.85,34.92,42455.0,32.6279,32.6934,32.6185,32.684,42455.0
2023-01-31 10:30:00,34.92,34.96,34.91,34.94,67829.0,32.684,32.7215,32.6747,32.7027,67829.0
2023-01-31 10:35:00,34.94,34.98,34.93,34.95,53533.0,32.7027,32.7402,32.6934,32.7121,53533.0
2023-01-31 10:40:00,34.95,34.99,34.95,34.98,23681.0,32.7121,32.7495,32.7121,32.7402,23681.0
2023-01-31 10:45:00,34.98,34.99,34.95,34.98,61502.0,32.7402,32.7495,32.7121,32.7402,61502.0
2023-01-31 10:50:00,34.98,34.99,34.89,34.89,23297.0,32.7402,32.7495,32.6559,32.6559,23297.0
2023-01-31 10:55:00,34.89,34.89,34.86,34.89,22103.0,32.6559,32.6559,32.6279,32.6559,22103.0
2023-01-31 11:00:00,34.89,34.94,34.88,34.93,14279.0,32.6559,32.7027,32.6466,32.6934,14279.0
2023-01-31 11:05:00,34.92,34.93,34.89,34.9,37003.0,32.684,32.6934,32.6559,32.6653,37003.0
2023-01-31 11:10:00,34.9,34.92,34.88,34.9,17199.0,32.6653,32.684,32.6466,32.6653,17199.0
2023-01-31 11:15:00,34.9,34.91,34.87,34.89,8679.0,32.6653,32.6747,32.6372,32.6559,8679.0
2023-01-31 11:20:00,34.89,34.9,34.87,34.9,14950.0,32.6559,32.6653,32.6372,32.6653,14950.0
2023-01-31 11:25:00,34.9,34.92,34.89,34.91,21904.0,32.6653,32.684,32.6559,32.6747,21904.0
2023-01-31 11:30:00,34.91,34.94,34.9,34.93,17545.0,32.6747,32.7027,32.6653,32.6934,17545.0
2023-01-31 11:35:00,34.93,34.97,34.92,34.93,40062.0,32.6934,32.7308,32.684,32.6934,40062.0
2023-01-31 11:40:00,34.93,34.96,34.92,34.93,33737.0,32.6934,32.7215,32.684,32.6934,33737.0
2023-01-31 11:45:00,34.94,34.96,34.93,34.95,30307.0,32.7027,32.7215,32.6934,32.7121,30307.0
2023-01-31 11:50:00,34.96,34.98,34.95,34.97,14808.0,32.7215,32.7402,32.7121,32.7308,14808.0
2023-01-31 11:55:00,34.97,35.0,34.96,34.99,19257.0,32.7308,32.7589,32.7215,32.7495,19257.0
2023-01-31 12:00:00,34.99,35.0,34.94,34.95,43452.0,32.7495,32.7589,32.7027,32.7121,43452.0
2023-01-31 12:05:00,34.95,35.0,34.94,34.99,29599.0,32.7121,32.7589,32.7027,32.7495,29599.0
2023-01-31 12:10:00,34.98,35.0,34.95,34.97,40296.0,32.7402,32.7589,32.7121,32.7308,40296.0
2023-01-31 12:15:00,34.98,34.99,34.97,34.98,20585.0,32.7402,32.7495,32.7308,32.7402,20585.0
2023-01-31 12:20:00,34.98,34.98,34.94,34.97,44883.0,32.7402,32.7402,32.7027,32.7308,44883.0
2023-01-31 12:25:00,34.97,34.98,34.95,34.98,12797.0,32.7308,32.7402,32.7121,32.7402,12797.0
2023-01-31 12:30:00,34.98,34.98,34.97,34.98,6643.0,32.7402,32.7402,32.7308,32.7402,6643.0
2023-01-31 12:35:00,34.98,35.03,34.97,35.02,43121.0,32.7402,32.787,32.7308,32.7776,43121.0
2023-01-31 12:40:00,35.02,35.04,35.0,35.04,27107.0,32.7776,32.7963,32.7589,32.7963,27107.0
2023-01-31 12:45:00,35.04,35.06,35.03,35.05,28964.0,32.7963,32.8151,32.787,32.8057,28964.0
2023-01-31 12:50:00,35.05,35.09,35.01,35.09,37202.0,32.8057,32.8431,32.7683,32.8431,37202.0
2023-01-31 12:55:00,35.09,35.11,35.07,35.09,29617.0,32.8431,32.8619,32.8244,32.8431,29617.0
2023-01-31 13:00:00,35.09,35.12,35.09,35.11,55200.0,32.8431,32.8712,32.8431,32.8619,55200.0
2023-01-31 13:05:00,35.1,35.12,35.08,35.1,20294.0,32.8525,32.8712,32.8338,32.8525,20294.0
2023-01-31 13:10:00,35.11,35.12,35.09,35.1,17037.0,32.8619,32.8712,32.8431,32.8525,17037.0
2023-01-31 13:15:00,35.1,35.1,35.04,35.07,25118.0,32.8525,32.8525,32.7963,32.8244,25118.0
2023-01-31 13:20:00,35.06,35.08,35.01,35.03,14966.0,32.8151,32.8338,32.7683,32.787,14966.0
2023-01-31 13:25:00,35.02,35.03,35.01,35.02,18177.0,32.7776,32.787,32.7683,32.7776,18177.0
2023-01-31 13:30:00,35.01,35.05,35.0,35.04,31176.0,32.7683,32.8057,32.7589,32.7963,31176.0
2023-01-31 13:35:00,35.03,35.05,35.02,35.03,14784.0,32.787,32.8057,32.7776,32.787,14784.0
2023-01-31 13:40:00,35.03,35.04,35.01,35.02,24921.0,32.787,32.7963,32.7683,32.7776,24921.0
2023-01-31 13:45:00,35.02,35.05,35.02,35.04,60316.0,32.7776,32.8057,32.7776,32.7963,60316.0
2023-01-31 13:50:00,35.04,35.04,35.02,35.02,18934.0,32.7963,32.7963,32.7776,32.7776,18934.0
2023-01-31 13:55:00,35.02,35.05,35.02,35.04,9491.0,32.7776,32.8057,32.7776,32.7963,9491.0
2023-01-31 14:00:00,35.05,35.09,35.04,35.08,20099.0,32.8057,32.8431,32.7963,32.8338,20099.0
2023-01-31 14:05:00,35.08,35.09,35.07,35.07,11644.0,32.8338,32.8431,32.8244,32.8244,11644.0
2023-01-31 14:10:00,35.08,35.1,35.06,35.08,20267.0,32.8338,32.8525,32.8151,32.8338,20267.0
2023-01-31 14:15:00,35.08,35.09,35.05,35.05,36362.0,32.8338,32.8431,32.8057,32.8057,36362.0
2023-01-31 14:20:00,35.05,35.05,35.01,35.02,29183.0,32.8057,32.8057,32.7683,32.7776,29183.0
2023-01-31 14:25:00,35.02,35.06,35.01,35.06,15813.0,32.7776,32.8151,32.7683,32.8151,15813.0
2023-01-31 14:30:00,35.05,35.06,35.04,35.05,15854.0,32.8057,32.8151,32.7963,32.8057,15854.0
2023-01-31 14:35:00,35.05,35.07,35.05,35.07,25946.0,32.8057,32.8244,32.8057,32.8244,25946.0
2023-01-31 14:40:00,35.07,35.09,35.06,35.09,14783.0,32.8244,32.8431,32.8151,32.8431,14783.0
2023-01-31 14:45:00,35.09,35.09,35.06,35.08,22614.0,32.8431,32.8431,32.8151,32.8338,22614.0
2023-01-31 14:50:00,35.08,35.1,35.07,35.08,22835.0,32.8338,32.8525,32.8244,32.8338,22835.0
2023-01-31 14:55:00,35.08,35.1,35.07,35.08,27967.0,32.8338,32.8525,32.8244,32.8338,27967.0
2023-01-31 15:00:00,35.08,35.13,35.07,35.13,27126.0,32.8338,32.8806,32.8244,32.8806,27126.0
2023-01-31 15:05:00,35.13,35.15,35.12,35.15,12601.0,32.8806,32.8993,32.8712,32.8993,12601.0
2023-01-31 15:10:00,35.15,35.15,35.1,35.12,39197.0,32.8993,32.8993,32.8525,32.8712,39197.0
2023-01-31 15:15:00,35.12,35.14,35.09,35.09,55978.0,32.8712,32.8899,32.8431,32.8431,55978.0
2023-01-31 15:20:00,35.09,35.1,35.05,35.05,37762.0,32.8431,32.8525,32.8057,32.8057,37762.0
2023-01-31 15:25:00,35.05,35.08,35.04,35.05,47398.0,32.8057,32.8338,32.7963,32.8057,47398.0
2023-01-31 15:30:00,35.05,35.1,35.04,35.09,36950.0,32.8057,32.8525,32.7963,32.8431,36950.0
2023-01-31 15:35:00,35.09,35.11,35.08,35.11,44662.0,32.8431,32.8619,32.8338,32.8619,44662.0
2023-01-31 15:40:00,35.11,35.12,35.07,35.08,127683.0,32.8619,32.8712,32.8244,32.8338,127683.0
2023-01-31 15:45:00,35.08,35.14,35.07,35.09,86011.0,32.8338,32.8899,32.8244,32.8431,86011.0
2023-01-31 15:50:00,35.09,35.29,35.09,35.25,440458.0,32.8431,33.0303,32.8431,32.9929,440458.0
2023-01-31 15:55:00,35.24,35.3,35.2,35.3,560429.0,32.9835,33.0397,32.9461,33.0397,560429.0
2023-02-01 09:30:00,35.16,35.32,35.14,35.28,90097.0,32.9087,33.0584,32.8899,33.021,90097.0
2023-02-01 09:35:00,35.28,35.28,35.22,35.27,25123.0,33.021,33.021,32.9648,33.0116,25123.0
2023-02-01 09:40:00,35.28,35.28,35.23,35.23,23862.0,33.021,33.021,32.9742,32.9742,23862.0
2023-02-01 09:45:00,35.23,35.26,35.21,35.25,19532.0,32.9742,33.0023,32.9555,32.9929,19532.0
2023-02-01 09:50:00,35.24,35.28,35.23,35.27,42028.0,32.9835,33.021,32.9742,33.0116,42028.0
2023-02-01 09:55:00,35.27,35.33,35.25,35.32,32613.0,33.0116,33.0678,32.9929,33.0584,32613.0
2023-02-01 10:00:00,35.32,35.32,35.19,35.19,42149.0,33.0584,33.0584,32.9367,32.9367,42149.0
2023-02-01 10:05:00,35.18,35.23,35.18,35.23,21597.0,32.9274,32.9742,32.9274,32.9742,21597.0
2023-02-01 10:10:00,35.23,35.24,35.2,35.21,12355.0,32.9742,32.9835,32.9461,32.9555,12355.0
2023-02-01 10:15:00,35.22,35.22,35.15,35.2,33071.0,32.9648,32.9648,32.8993,32.9461,33071.0
2023-02-01 10:20:00,35.2,35.2,35.1,35.12,16142.0,32.9461,32.9461,32.8525,32.8712,16142.0
2023-02-01 10:25:00,35.12,35.13,35.1,35.11,9389.0,32.8712,32.8806,32.8525,32.8619,9389.0
2023-02-01 10:30:00,35.1,35.1,35.05,35.07,20106.0,32.8525,32.8525,32.8057,32.8244,20106.0
2023-02-01 10:35:00,35.07,35.11,35.07,35.09,16275.0,32.8244,32.8619,32.8244,32.8431,16275.0
2023-02-01 10:40:00,35.09,35.1,35.01,35.02,15841.0,32.8431,32.8525,32.7683,32.7776,15841.0
2023-02-01 10:45:00,35.01,35.03,34.98,34.98,25370.0,32.7683,32.787,32.7402,32.7402,25370.0
2023-02-01 10:50:00,34.98,35.0,34.94,35.0,23270.0,32.7402,32.7589,32.7027,32.7589,23270.0
2023-02-01 10:55:00,35.01,35.07,35.0,35.07,46784.0,32.7683,32.8244,32.7589,32.8244,46784.0
2023-02-01 11:00:00,35.07,35.11,35.06,35.07,22945.0,32.8244,32.8619,32.8151,32.8244,22945.0
2023-02-01 11:05:00,35.06,35.08,35.04,35.05,11705.0,32.8151,32.8338,32.7963,32.8057,11705.0
2023-02-01 11:10:00,35.06,35.08,35.05,35.07,6799.0,32.8151,32.8338,32.8057,32.8244,6799.0
2023-02-01 11:15:00,35.08,35.09,35.07,35.09,8602.0,32.8338,32.8431,32.8244,32.8431,8602.0
2023-02-01 11:20:00,35.09,35.13,35.08,35.12,12578.0,32.8431,32.8806,32.8338,32.8712,12578.0
2023-02-01 11:25:00,35.12,35.16,35.11,35.14,21591.0,32.8712,32.9087,32.8619,32.8899,21591.0
2023-02-01 11:30:00,35.14,35.15,35.11,35.13,13064.0,32.8899,32.8993,32.8619,32.8806,13064.0
2023-02-01 11:35:00,35.13,35.13,35.1,35.12,8692.0,32.8806,32.8806,32.8525,32.8712,8692.0
2023-02-01 11:40:00,35.12,35.13,35.11,35.12,10963.0,32.8712,32.8806,32.8619,32.8712,10963.0
2023-02-01 11:45:00,35.12,35.14,35.1,35.12,10900.0,32.8712,32.8899,32.8525,32.8712,10900.0
2023-02-01 11:50:00,35.11,35.13,35.1,35.13,9157.0,32.8619,32.8806,32.8525,32.8806,9157.0
2023-02-01 11:55:00,35.13,35.14,35.08,35.09,16953.0,32.8806,32.8899,32.8338,32.8431,16953.0
2023-02-01 12:00:00,35.08,35.11,35.07,35.11,14082.0,32.8338,32.8619,32.8244,32.8619,14082.0
2023-02-01 12:05:00,35.11,35.14,35.1,35.14,6606.0,32.8619,32.8899,32.8525,32.8899,6606.0
2023-02-01 12:10:00,35.14,35.14,35.11,35.12,20924.0,32.8899,32.8899,32.8619,32.8712,20924.0
2023-02-01 12:15:00,35.12,35.12,35.1,35.1,8390.0,32.8712,32.8712,32.8525,32.8525,8390.0
2023-02-01 12:20:00,35.1,35.14,35.09,35.14,12077.0,32.8525,32.8899,32.8431,32.8899,12077.0
2023-02-01 12:25:00,35.14,35.14,35.1,35.1,14604.0,32.8899,32.8899,32.8525,32.8525,14604.0
2023-02-01 12:30:00,35.1,35.11,35.06,35.07,6255.0,32.8525,32.8619,32.8151,32.8244,6255.0
2023-02-01 12:35:00,35.07,35.07,35.04,35.05,13791.0,32.8244,32.8244,32.7963,32.8057,13791.0
2023-02-01 12:40:00,35.05,35.07,35.05,35.07,10458.0,32.8057,32.8244,32.8057,32.8244,10458.0
2023-02-01 12:45:00,35.06,35.07,35.04,35.05,15563.0,32.8151,32.8244,32.7963,32.8057,15563.0
2023-02-01 12:50:00,35.05,35.06,35.05,35.06,9790.0,32.8057,32.8151,32.8057,32.8151,9790.0
2023-02-01 12:55:00,35.06,35.09,35.05,35.07,19343.0,32.8151,32.8431,32.8057,32.8244,19343.0
2023-02-01 13:00:00,35.07,35.07,35.05,35.07,50793.0,32.8244,32.8244,32.8057,32.8244,50793.0
2023-02-01 13:05:00,35.07,35.1,35.07,35.09,19728.0,32.8244,32.8525,32.8244,32.8431,19728.0
2023-02-01 13:10:00,35.09,35.11,35.06,35.11,12589.0,32.8431,32.8619,32.8151,32.8619,12589.0
2023-02-01 13:15:00,35.11,35.13,35.1,35.11,14928.0,32.8619,32.8806,32.8525,32.8619,14928.0
2023-02-01 13:20:00,35.11,35.12,35.1,35.11,9799.0,32.8619,32.8712,32.8525,32.8619,9799.0
2023-02-01 13:25:00,35.1,35.11,35.09,35.09,16564.0,32.8525,32.8619,32.8431,32.8431,16564.0
2023-02-01 13:30:00,35.09,35.11,35.09,35.11,7554.0,32.8431,32.8619,32.8431,32.8619,7554.0
2023-02-01 13:35:00,35.11,35.12,35.08,35.09,13159.0,32.8619,32.8712,32.8338,32.8431,13159.0
2023-02-01 13:40:00,35.09,35.1,35.07,35.08,15875.0,32.8431,32.8525,32.8244,32.8338,15875.0
2023-02-01 13:45:00,35.08,35.09,35.07,35.09,6180.0,32.8338,32.8431,32.8244,32.8431,6180.0
2023-02-01 13:50:00,35.09,35.12,35.08,35.12,17699.0,32.8431,32.8712,32.8338,32.8712,17699.0
2023-02-01 13:55:00,35.12,35.16,35.11,35.13,18481.0,32.8712,32.9087,32.8619,32.8806,18481.0
2023-02-01 14:00:00,35.12,35.14,35.03,35.07,44144.0,32.8712,32.8899,32.787,32.8244,44144.0
2023-02-01 14:05:00,35.06,35.17,35.06,35.14,33504.0,32.8151,32.918,32.8151,32.8899,33504.0
2023-02-01 14:10:00,35.14,35.17,35.11,35.13,22431.0,32.8899,32.918,32.8619,32.8806,22431.0
2023-02-01 14:15:00,35.13,35.14,35.06,35.09,33766.0,32.8806,32.8899,32.8151,32.8431,33766.0
2023-02-01 14:20:00,35.09,35.11,35.08,35.09,18665.0,32.8431,32.8619,32.8338,32.8431,18665.0
2023-02-01 14:25:00,35.08,35.09,35.06,35.06,18564.0,32.8338,32.8431,32.8151,32.8151,18564.0
2023-02-01 14:30:00,35.06,35.08,34.96,35.01,151803.0,32.8151,32.8338,32.7215,32.7683,151803.0
2023-02-01 14:35:00,35.01,35.27,35.0,35.25,75122.0,32.7683,33.0116,32.7589,32.9929,75122.0
2023-02-01 14:40:00,35.26,35.37,35.24,35.35,65222.0,33.0023,33.1052,32.9835,33.0865,65222.0
2023-02-01 14:45:00,35.35,35.44,35.32,35.37,55150.0,33.0865,33.1707,33.0584,33.1052,55150.0
2023-02-01 14:50:00,35.37,35.46,35.36,35.41,47734.0,33.1052,33.1894,33.0958,33.1426,47734.0
2023-02-01 14:55:00,35.41,35.43,35.36,35.41,37744.0,33.1426,33.1614,33.0958,33.1426,37744.0
2023-02-01 15:00:00,35.41,35.48,35.39,35.47,51927.0,33.1426,33.2082,33.1239,33.1988,51927.0
2023-02-01 15:05:00,35.47,35.51,35.45,35.5,46574.0,33.1988,33.2362,33.1801,33.2269,46574.0
2023-02-01 15:10:00,35.5,35.5,35.41,35.42,33360.0,33.2269,33.2269,33.1426,33.152,33360.0
2023-02-01 15:15:00,35.42,35.43,35.35,35.42,48503.0,33.152,33.1614,33.0865,33.152,48503.0
2023-02-01 15:20:00,35.42,35.44,35.37,35.42,49516.0,33.152,33.1707,33.1052,33.152,49516.0
2023-02-01 15:25:00,35.42,35.45,35.42,35.45,49422.0,33.152,33.1801,33.152,33.1801,49422.0
2023-02-01 15:30:00,35.45,35.51,35.45,35.51,42795.0,33.1801,33.2362,33.1801,33.2362,42795.0
2023-02-01 15:35:00,35.51,35.6,35.5,35.55,105037.0,33.2362,33.3205,33.2269,33.2737,105037.0
2023-02-01 15:40:00,35.55,35.58,35.52,35.55,64416.0,33.2737,33.3018,33.2456,33.2737,64416.0
2023-02-01 15:45:00,35.55,35.56,35.45,35.46,124431.0,33.2737,33.283,33.1801,33.1894,124431.0
2023-02-01 15:50:00,35.46,35.46,35.38,35.39,205042.0,33.1894,33.1894,33.1146,33.1239,205042.0
2023-02-01 15:55:00,35.39,35.4,35.3,35.35,316635.0,33.1239,33.1333,33.0397,33.0865,316635.0
2023-02-02 09:30:00,35.2,35.2,34.84,35.08,147685.0,32.9461,32.9461,32.6091,32.8338,147685.0
2023-02-02 09:35:00,35.11,35.11,34.92,35.0,30767.0,32.8619,32.8619,32.684,32.7589,30767.0
2023-02-02 09:40:00,35.0,35.02,34.95,34.98,24999.0,32.7589,32.7776,32.7121,32.7402,24999.0
2023-02-02 09:45:00,34.98,35.02,34.94,34.98,23681.0,32.7402,32.7776,32.7027,32.7402,23681.0
2023-02-02 09:50:00,34.99,35.09,34.99,35.05,27746.0,32.7495,32.8431,32.7495,32.8057,27746.0
2023-02-02 09:55:00,35.07,35.27,35.07,35.27,47854.0,32.8244,33.0116,32.8244,33.0116,47854.0
2023-02-02 10:00:00,35.29,35.29,35.16,35.25,28509.0,33.0303,33.0303,32.9087,32.9929,28509.0
2023-02-02 10:05:00,35.24,35.26,35.19,35.2,86973.0,32.9835,33.0023,32.9367,32.9461,86973.0
2023-02-02 10:10:00,35.21,35.28,35.17,35.27,102153.0,32.9555,33.021,32.918,33.0116,102153.0
2023-02-02 10:15:00,35.27,35.3,35.19,35.23,61336.0,33.0116,33.0397,32.9367,32.9742,61336.0
2023-02-02 10:20:00,35.23,35.25,35.14,35.15,51276.0,32.9742,32.9929,32.8899,32.8993,51276.0
2023-02-02 10:25:00,35.14,35.14,35.06,35.1,66512.0,32.8899,32.8899,32.8151,32.8525,66512.0
2023-02-02 10:30:00,35.11,35.21,35.09,35.2,58471.0,32.8619,32.9555,32.8431,32.9461,58471.0
2023-02-02 10:35:00,35.19,35.22,35.17,35.2,48925.0,32.9367,32.9648,32.918,32.9461,48925.0
2023-02-02 10:40:00,35.19,35.25,35.19,35.25,43759.0,32.9367,32.9929,32.9367,32.9929,43759.0
2023-02-02 10:45:00,35.25,35.26,35.2,35.21,26623.0,32.9929,33.0023,32.9461,32.9555,26623.0
2023-02-02 10:50:00,35.2,35.26,35.2,35.22,33606.0,32.9461,33.0023,32.9461,32.9648,33606.0
2023-02-02 10:55:00,35.22,35.23,35.18,35.22,26500.0,32.9648,32.9742,32.9274,32.9648,26500.0
2023-02-02 11:00:00,35.21,35.22,35.13,35.15,36477.0,32.9555,32.9648,32.8806,32.8993,36477.0
2023-02-02 11:05:00,35.15,35.16,35.08,35.13,19544.0,32.8993,32.9087,32.8338,32.8806,19544.0
2023-02-02 11:10:00,35.13,35.14,35.11,35.13,19789.0,32.8806,32.8899,32.8619,32.8806,19789.0
2023-02-02 11:15:00,35.13,35.17,35.12,35.17,38448.0,32.8806,32.918,32.8712,32.918,38448.0
2023-02-02 11:20:00,35.17,35.19,35.14,35.16,25155.0,32.918,32.9367,32.8899,32.9087,25155.0
2023-02-02 11:25:00,35.16,35.18,35.13,35.14,18423.0,32.9087,32.9274,32.8806,32.8899,18423.0
2023-02-02 11:30:00,35.14,35.16,35.11,35.13,16210.0,32.8899,32.9087,32.8619,32.8806,16210.0
2023-02-02 11:35:00,35.13,35.14,35.1,35.11,21866.0,32.8806,32.8899,32.8525,32.8619,21866.0
2023-02-02 11:40:00,35.1,35.13,35.05,35.11,43758.0,32.8525,32.8806,32.8057,32.8619,43758.0
2023-02-02 11:45:00,35.11,35.12,35.09,35.1,29269.0,32.8619,32.8712,32.8431,32.8525,29269.0
2023-02-02 11:50:00,35.11,35.14,35.11,35.14,12245.0,32.8619,32.8899,32.8619,32.8899,12245.0
2023-02-02 11:55:00,35.14,35.14,35.09,35.1,12882.0,32.8899,32.8899,32.8431,32.8525,12882.0
2023-02-02 12:00:00,35.11,35.14,35.09,35.12,19956.0,32.8619,32.8899,32.8431,32.8712,19956.0
2023-02-02 12:05:00,35.12,35.14,35.09,35.09,16133.0,32.8712,32.8899,32.8431,32.8431,16133.0
2023-02-02 12:10:00,35.09,35.14,35.09,35.1,36909.0,32.8431,32.8899,32.8431,32.8525,36909.0
2023-02-02 12:15:00,35.11,35.12,35.09,35.09,16392.0,32.8619,32.8712,32.8431,32.8431,16392.0
2023-02-02 12:20:00,35.09,35.13,35.07,35.11,20203.0,32.8431,32.8806,32.8244,32.8619,20203.0
2023-02-02 12:25:00,35.12,35.14,35.09,35.12,56547.0,32.8712,32.8899,32.8431,32.8712,56547.0
2023-02-02 12:30:00,35.11,35.13,35.1,35.1,36770.0,32.8619,32.8806,32.8525,32.8525,36770.0
2023-02-02 12:35:00,35.11,35.13,35.1,35.13,13888.0,32.8619,32.8806,32.8525,32.8806,13888.0
2023-02-02 12:40:00,35.13,35.13,35.07,35.09,31472.0,32.8806,32.8806,32.8244,32.8431,31472.0
2023-02-02 12:45:00,35.09,35.12,35.08,35.12,24358.0,32.8431,32.8712,32.8338,32.8712,24358.0
2023-02-02 12:50:00,35.12,35.13,35.09,35.13,20518.0,32.8712,32.8806,32.8431,32.8806,20518.0
2023-02-02 12:55:00,35.12,35.12,35.08,35.1,23171.0,32.8712,32.8712,32.8338,32.8525,23171.0
2023-02-02 13:00:00,35.09,35.13,35.09,35.12,12679.0,32.8431,32.8806,32.8431,32.8712,12679.0
2023-02-02 13:05:00,35.12,35.12,35.03,35.03,35539.0,32.8712,32.8712,32.787,32.787,35539.0
2023-02-02 13:10:00,35.03,35.04,35.01,35.02,20055.0,32.787,32.7963,32.7683,32.7776,20055.0
2023-02-02 13:15:00,35.02,35.09,35.02,35.09,34169.0,32.7776,32.8431,32.7776,32.8431,34169.0
2023-02-02 13:20:00,35.09,35.12,35.08,35.08,29724.0,32.8431,32.8712,32.8338,32.8338,29724.0
2023-02-02 13:25:00,35.08,35.09,35.05,35.07,40777.0,32.8338,32.8431,32.8057,32.8244,40777.0
2023-02-02 13:30:00,35.07,35.09,35.06,35.08,16599.0,32.8244,32.8431,32.8151,32.8338,16599.0
2023-02-02 13:35:00,35.08,35.12,35.07,35.12,23456.0,32.8338,32.8712,32.8244,32.8712,23456.0
2023-02-02 13:40:00,35.12,35.16,35.12,35.14,25126.0,32.8712,32.9087,32.8712,32.8899,25126.0
2023-02-02 13:45:00,35.14,35.15,35.11,35.14,29305.0,32.8899,32.8993,32.8619,32.8899,29305.0
2023-02-02 13:50:00,35.14,35.14,35.12,35.14,20131.0,32.8899,32.8899,32.8712,32.8899,20131.0
2023-02-02 13:55:00,35.14,35.18,35.13,35.16,38253.0,32.8899,32.9274,32.8806,32.9087,38253.0
2023-02-02 14:00:00,35.16,35.19,35.15,35.16,17704.0,32.9087,32.9367,32.8993,32.9087,17704.0
2023-02-02 14:05:00,35.16,35.16,35.13,35.14,18359.0,32.9087,32.9087,32.8806,32.8899,18359.0
2023-02-02 14:10:00,35.14,35.15,35.05,35.05,17492.0,32.8899,32.8993,32.8057,32.8057,17492.0
2023-02-02 14:15:00,35.05,35.06,35.02,35.06,25688.0,32.8057,32.8151,32.7776,32.8151,25688.0
2023-02-02 14:20:00,35.06,35.08,35.04,35.04,19785.0,32.8151,32.8338,32.7963,32.7963,19785.0
2023-02-02 14:25:00,35.04,35.09,35.03,35.09,11333.0,32.7963,32.8431,32.787,32.8431,11333.0
2023-02-02 14:30:00,35.09,35.11,35.03,35.04,78543.0,32.8431,32.8619,32.787,32.7963,78543.0
2023-02-02 14:35:00,35.05,35.1,35.04,35.09,85971.0,32.8057,32.8525,32.7963,32.8431,85971.0
2023-02-02 14:40:00,35.09,35.11,35.04,35.11,37485.0,32.8431,32.8619,32.7963,32.8619,37485.0
2023-02-02 14:45:00,35.11,35.14,35.09,35.14,29345.0,32.8619,32.8899,32.8431,32.8899,29345.0
2023-02-02 14:50:00,35.14,35.17,35.14,35.17,23549.0,32.8899,32.918,32.8899,32.918,23549.0
2023-02-02 14:55:00,35.16,35.17,35.1,35.12,25176.0,32.9087,32.918,32.8525,32.8712,25176.0
2023-02-02 15:00:00,35.12,35.16,35.1,35.16,53634.0,32.8712,32.9087,32.8525,32.9087,53634.0
2023-02-02 15:05:00,35.16,35.26,35.16,35.18,96504.0,32.9087,33.0023,32.9087,32.9274,96504.0
2023-02-02 15:10:00,35.18,35.21,35.17,35.2,28177.0,32.9274,32.9555,32.918,32.9461,28177.0
2023-02-02 15:15:00,35.2,35.28,35.19,35.26,126961.0,32.9461,33.021,32.9367,33.0023,126961.0
2023-02-02 15:20:00,35.25,35.3,35.23,35.26,56095.0,32.9929,33.0397,32.9742,33.0023,56095.0
2023-02-02 15:25:00,35.25,35.27,35.21,35.27,122928.0,32.9929,33.0116,32.9555,33.0116,122928.0
2023-02-02 15:30:00,35.27,35.3,35.25,35.27,48628.0,33.0116,33.0397,32.9929,33.0116,48628.0
2023-02-02 15:35:00,35.27,35.28,35.23,35.26,113370.0,33.0116,33.021,32.9742,33.0023,113370.0
2023-02-02 15:40:00,35.26,35.26,35.17,35.23,145503.0,33.0023,33.0023,32.918,32.9742,145503.0
2023-02-02 15:45:00,35.23,35.26,35.2,35.23,180781.0,32.9742,33.0023,32.9461,32.9742,180781.0
2023-02-02 15:50:00,35.22,35.28,35.15,35.16,511779.0,32.9648,33.021,32.8993,32.9087,511779.0
2023-02-02 15:55:00,35.16,35.23,35.16,35.23,746064.0,32.9087,32.9742,32.9087,32.9742,746064.0
2023-02-03 09:30:00,35.25,35.32,35.1,35.1,65727.0,32.9929,33.0584,32.8525,32.8525,65727.0
2023-02-03 09:35:00,35.1,35.16,35.01,35.02,35210.0,32.8525,32.9087,32.7683,32.7776,35210.0
2023-02-03 09:40:00,35.02,35.11,34.97,34.97,62061.0,32.7776,32.8619,32.7308,32.7308,62061.0
2023-02-03 09:45:00,34.96,34.96,34.8,34.8,43713.0,32.7215,32.7215,32.5717,32.5717,43713.0
2023-02-03 09:50:00,34.79,34.79,34.63,34.7,63092.0,32.5623,32.5623,32.4126,32.4781,63092.0
2023-02-03 09:55:00,34.69,34.69,34.56,34.64,53943.0,32.4687,32.4687,32.3471,32.422,53943.0
2023-02-03 10:00:00,34.63,34.67,34.54,34.65,62803.0,32.4126,32.45,32.3284,32.4313,62803.0
2023-02-03 10:05:00,34.64,34.65,34.51,34.63,47884.0,32.422,32.4313,32.3003,32.4126,47884.0
2023-02-03 10:10:00,34.62,34.73,34.61,34.68,34964.0,32.4032,32.5062,32.3939,32.4594,34964.0
2023-02-03 10:15:00,34.69,34.69,34.63,34.65,29818.0,32.4687,32.4687,32.4126,32.4313,29818.0
2023-02-03 10:20:00,34.65,34.68,34.63,34.66,45147.0,32.4313,32.4594,32.4126,32.4407,45147.0
2023-02-03 10:25:00,34.66,34.7,34.64,34.66,86914.0,32.4407,32.4781,32.422,32.4407,86914.0
2023-02-03 10:30:00,34.66,34.76,34.66,34.75,37503.0,32.4407,32.5343,32.4407,32.5249,37503.0
2023-02-03 10:35:00,34.75,34.76,34.71,34.73,25544.0,32.5249,32.5343,32.4875,32.5062,25544.0
2023-02-03 10:40:00,34.73,34.79,34.66,34.78,66260.0,32.5062,32.5623,32.4407,32.553,66260.0
2023-02-03 10:45:00,34.79,34.79,34.7,34.73,48690.0,32.5623,32.5623,32.4781,32.5062,48690.0
2023-02-03 10:50:00,34.73,34.76,34.72,34.74,159461.0,32.5062,32.5343,32.4968,32.5155,159461.0
2023-02-03 10:55:00,34.74,34.83,34.72,34.77,889109.0,32.5155,32.5998,32.4968,32.5436,889109.0
2023-02-03 11:00:00,34.78,34.88,34.78,34.86,49634.0,32.553,32.6466,32.553,32.6279,49634.0
2023-02-03 11:05:00,34.86,34.92,34.85,34.9,34640.0,32.6279,32.684,32.6185,32.6653,34640.0
2023-02-03 11:10:00,34.91,35.01,34.91,34.95,44419.0,32.6747,32.7683,32.6747,32.7121,44419.0
2023-02-03 11:15:00,34.95,34.96,34.88,34.89,60072.0,32.7121,32.7215,32.6466,32.6559,60072.0
2023-02-03 11:20:00,34.9,34.93,34.88,34.89,35120.0,32.6653,32.6934,32.6466,32.6559,35120.0
2023-02-03 11:25:00,34.9,34.93,34.89,34.9,28621.0,32.6653,32.6934,32.6559,32.6653,28621.0
2023-02-03 11:30:00,34.9,34.92,34.88,34.91,21008.0,32.6653,32.684,32.6466,32.6747,21008.0
2023-02-03 11:35:00,34.9,34.93,34.81,34.82,68633.0,32.6653,32.6934,32.5811,32.5904,68633.0
2023-02-03 11:40:00,34.83,34.85,34.8,34.8,27302.0,32.5998,32.6185,32.5717,32.5717,27302.0
2023-02-03 11:45:00,34.81,34.82,34.76,34.77,37667.0,32.5811,32.5904,32.5343,32.5436,37667.0
2023-02-03 11:50:00,34.77,34.81,34.75,34.8,16354.0,32.5436,32.5811,32.5249,32.5717,16354.0
2023-02-03 11:55:00,34.8,34.83,34.78,34.79,29022.0,32.5717,32.5998,32.553,32.5623,29022.0
2023-02-03 12:00:00,34.79,34.9,34.78,34.89,58235.0,32.5623,32.6653,32.553,32.6559,58235.0
2023-02-03 12:05:00,34.88,34.91,34.88,34.9,25278.0,32.6466,32.6747,32.6466,32.6653,25278.0
2023-02-03 12:10:00,34.91,34.92,34.89,34.89,13240.0,32.6747,32.684,32.6559,32.6559,13240.0
2023-02-03 12:15:00,34.9,34.95,34.89,34.94,48215.0,32.6653,32.7121,32.6559,32.7027,48215.0
2023-02-03 12:20:00,34.93,34.95,34.91,34.95,21271.0,32.6934,32.7121,32.6747,32.7121,21271.0
2023-02-03 12:25:00,34.95,35.02,34.93,35.01,117412.0,32.7121,32.7776,32.6934,32.7683,117412.0
2023-02-03 12:30:00,35.01,35.05,34.99,35.05,48922.0,32.7683,32.8057,32.7495,32.8057,48922.0
2023-02-03 12:35:00,35.04,35.09,35.02,35.07,99243.0,32.7963,32.8431,32.7776,32.8244,99243.0
2023-02-03 12:40:00,35.08,35.1,35.07,35.08,14482.0,32.8338,32.8525,32.8244,32.8338,14482.0
2023-02-03 12:45:00,35.09,35.09,35.04,35.05,22677.0,32.8431,32.8431,32.7963,32.8057,22677.0
2023-02-03 12:50:00,35.05,35.05,34.98,35.0,26519.0,32.8057,32.8057,32.7402,32.7589,26519.0
2023-02-03 12:55:00,34.99,35.01,34.93,34.98,40252.0,32.7495,32.7683,32.6934,32.7402,40252.0
2023-02-03 13:00:00,34.98,34.99,34.93,34.93,30567.0,32.7402,32.7495,32.6934,32.6934,30567.0
2023-02-03 13:05:00,34.93,34.96,34.88,34.88,23282.0,32.6934,32.7215,32.6466,32.6466,23282.0
2023-02-03 13:10:00,34.88,34.91,34.87,34.88,16264.0,32.6466,32.6747,32.6372,32.6466,16264.0
2023-02-03 13:15:00,34.89,34.93,34.88,34.93,15414.0,32.6559,32.6934,32.6466,32.6934,15414.0
2023-02-03 13:20:00,34.91,34.97,34.91,34.94,18342.0,32.6747,32.7308,32.6747,32.7027,18342.0
2023-02-03 13:25:00,34.94,34.94,34.91,34.93,17587.0,32.7027,32.7027,32.6747,32.6934,17587.0
2023-02-03 13:30:00,34.92,34.96,34.9,34.95,14961.0,32.684,32.7215,32.6653,32.7121,14961.0
2023-02-03 13:35:00,34.95,34.99,34.95,34.99,14494.0,32.7121,32.7495,32.7121,32.7495,14494.0
2023-02-03 13:40:00,35.0,35.0,34.94,34.97,29368.0,32.7589,32.7589,32.7027,32.7308,29368.0
2023-02-03 13:45:00,34.97,35.0,34.96,34.98,20427.0,32.7308,32.7589,32.7215,32.7402,20427.0
2023-02-03 13:50:00,34.98,35.03,34.98,35.02,21872.0,32.7402,32.787,32.7402,32.7776,21872.0
2023-02-03 13:55:00,35.01,35.04,35.01,35.04,14640.0,32.7683,32.7963,32.7683,32.7963,14640.0
2023-02-03 14:00:00,35.03,35.07,35.02,35.05,36482.0,32.787,32.8244,32.7776,32.8057,36482.0
2023-02-03 14:05:00,35.05,35.08,35.04,35.05,28518.0,32.8057,32.8338,32.7963,32.8057,28518.0
2023-02-03 14:10:00,35.06,35.07,35.02,35.07,26643.0,32.8151,32.8244,32.7776,32.8244,26643.0
2023-02-03 14:15:00,35.07,35.08,35.0,35.02,37986.0,32.8244,32.8338,32.7589,32.7776,37986.0
2023-02-03 14:20:00,35.02,35.06,35.01,35.02,50606.0,32.7776,32.8151,32.7683,32.7776,50606.0
2023-02-03 14:25:00,35.02,35.08,35.01,35.08,33689.0,32.7776,32.8338,32.7683,32.8338,33689.0
2023-02-03 14:30:00,35.09,35.11,35.05,35.08,97486.0,32.8431,32.8619,32.8057,32.8338,97486.0
2023-02-03 14:35:00,35.07,35.18,35.06,35.16,126076.0,32.8244,32.9274,32.8151,32.9087,126076.0
2023-02-03 14:40:00,35.16,35.17,35.1,35.11,28025.0,32.9087,32.918,32.8525,32.8619,28025.0
2023-02-03 14:45:00,35.11,35.11,35.08,35.09,18591.0,32.8619,32.8619,32.8338,32.8431,18591.0
2023-02-03 14:50:00,35.1,35.12,35.08,35.12,20811.0,32.8525,32.8712,32.8338,32.8712,20811.0
2023-02-03 14:55:00,35.12,35.13,35.07,35.09,32520.0,32.8712,32.8806,32.8244,32.8431,32520.0
2023-02-03 15:00:00,35.09,35.1,35.02,35.05,51236.0,32.8431,32.8525,32.7776,32.8057,51236.0
2023-02-03 15:05:00,35.05,35.1,35.02,35.1,39886.0,32.8057,32.8525,32.7776,32.8525,39886.0
2023-02-03 15:10:00,35.1,35.1,35.06,35.08,64241.0,32.8525,32.8525,32.8151,32.8338,64241.0
2023-02-03 15:15:00,35.08,35.16,35.06,35.15,42628.0,32.8338,32.9087,32.8151,32.8993,42628.0
2023-02-03 15:20:00,35.15,35.15,35.1,35.12,48740.0,32.8993,32.8993,32.8525,32.8712,48740.0
2023-02-03 15:25:00,35.13,35.14,35.07,35.09,47529.0,32.8806,32.8899,32.8244,32.8431,47529.0
2023-02-03 15:30:00,35.1,35.15,35.09,35.11,46601.0,32.8525,32.8993,32.8431,32.8619,46601.0
2023-02-03 15:35:00,35.11,35.12,35.07,35.09,46142.0,32.8619,32.8712,32.8244,32.8431,46142.0
2023-02-03 15:40:00,35.09,35.12,35.08,35.1,75849.0,32.8431,32.8712,32.8338,32.8525,75849.0
2023-02-03 15:45:00,35.09,35.12,35.06,35.09,97414.0,32.8431,32.8712,32.8151,32.8431,97414.0
2023-02-03 15:50:00,35.11,35.23,35.09,35.23,244219.0,32.8619,32.9742,32.8431,32.9742,244219.0
2023-02-03 15:55:00,35.23,35.24,35.14,35.14,536425.0,32.9742,32.9835,32.8899,32.8899,536425.0
2023-02-06 09:30:00,35.14,35.21,34.97,35.14,97117.0,32.8899,32.9555,32.7308,32.8899,97117.0
2023-02-06 09:35:00,35.12,35.3,35.08,35.25,84682.0,32.8712,33.0397,32.8338,32.9929,84682.0
2023-02-06 09:40:00,35.24,35.24,35.14,35.14,63261.0,32.9835,32.9835,32.8899,32.8899,63261.0
2023-02-06 09:45:00,35.15,35.26,35.13,35.2,45270.0,32.8993,33.0023,32.8806,32.9461,45270.0
2023-02-06 09:50:00,35.21,35.27,35.2,35.23,47676.0,32.9555,33.0116,32.9461,32.9742,47676.0
2023-02-06 09:55:00,35.24,35.24,35.17,35.19,54639.0,32.9835,32.9835,32.918,32.9367,54639.0
2023-02-06 10:00:00,35.19,35.2,35.11,35.14,59293.0,32.9367,32.9461,32.8619,32.8899,59293.0
2023-02-06 10:05:00,35.14,35.14,35.09,35.14,58875.0,32.8899,32.8899,32.8431,32.8899,58875.0
2023-02-06 10:10:00,35.14,35.21,35.12,35.18,55319.0,32.8899,32.9555,32.8712,32.9274,55319.0
2023-02-06 10:15:00,35.18,35.22,35.16,35.2,67323.0,32.9274,32.9648,32.9087,32.9461,67323.0
2023-02-06 10:20:00,35.2,35.28,35.17,35.18,65387.0,32.9461,33.021,32.918,32.9274,65387.0
2023-02-06 10:25:00,35.18,35.21,35.15,35.16,41669.0,32.9274,32.9555,32.8993,32.9087,41669.0
2023-02-06 10:30:00,35.15,35.16,35.07,35.12,81302.0,32.8993,32.9087,32.8244,32.8712,81302.0
2023-02-06 10:35:00,35.12,35.18,35.12,35.16,43085.0,32.8712,32.9274,32.8712,32.9087,43085.0
2023-02-06 10:40:00,35.16,35.17,35.11,35.12,24517.0,32.9087,32.918,32.8619,32.8712,24517.0
2023-02-06 10:45:00,35.12,35.13,35.09,35.1,31703.0,32.8712,32.8806,32.8431,32.8525,31703.0
2023-02-06 10:50:00,35.11,35.19,35.1,35.15,80245.0,32.8619,32.9367,32.8525,32.8993,80245.0
2023-02-06 10:55:00,35.15,35.19,35.12,35.13,38114.0,32.8993,32.9367,32.8712,32.8806,38114.0
2023-02-06 11:00:00,35.13,35.19,35.12,35.18,32178.0,32.8806,32.9367,32.8712,32.9274,32178.0
2023-02-06 11:05:00,35.17,35.21,35.16,35.17,27170.0,32.918,32.9555,32.9087,32.918,27170.0
2023-02-06 11:10:00,35.17,35.19,35.15,35.19,26245.0,32.918,32.9367,32.8993,32.9367,26245.0
2023-02-06 11:15:00,35.19,35.25,35.17,35.25,30016.0,32.9367,32.9929,32.918,32.9929,30016.0
2023-02-06 11:20:00,35.25,35.26,35.2,35.2,153278.0,32.9929,33.0023,32.9461,32.9461,153278.0
2023-02-06 11:25:00,35.2,35.24,35.19,35.23,80289.0,32.9461,32.9835,32.9367,32.9742,80289.0
2023-02-06 11:30:00,35.23,35.29,35.21,35.22,31812.0,32.9742,33.0303,32.9555,32.9648,31812.0
2023-02-06 11:35:00,35.21,35.22,35.14,35.16,35615.0,32.9555,32.9648,32.8899,32.9087,35615.0
2023-02-06 11:40:00,35.16,35.16,35.12,35.14,22338.0,32.9087,32.9087,32.8712,32.8899,22338.0
2023-02-06 11:45:00,35.14,35.15,35.12,35.14,25852.0,32.8899,32.8993,32.8712,32.8899,25852.0
2023-02-06 11:50:00,35.14,35.16,35.12,35.13,20688.0,32.8899,32.9087,32.8712,32.8806,20688.0
2023-02-06 11:55:00,35.12,35.13,35.04,35.07,31108.0,32.8712,32.8806,32.7963,32.8244,31108.0
2023-02-06 12:00:00,35.07,35.1,35.04,35.05,40856.0,32.8244,32.8525,32.7963,32.8057,40856.0
2023-02-06 12:05:00,35.05,35.06,35.03,35.05,26054.0,32.8057,32.8151,32.787,32.8057,26054.0
2023-02-06 12:10:00,35.05,35.06,35.03,35.04,22566.0,32.8057,32.8151,32.787,32.7963,22566.0
2023-02-06 12:15:00,35.04,35.06,35.02,35.05,36242.0,32.7963,32.8151,32.7776,32.8057,36242.0
2023-02-06 12:20:00,35.05,35.05,35.0,35.02,45246.0,32.8057,32.8057,32.7589,32.7776,45246.0
2023-02-06 12:25:00,35.02,35.05,35.01,35.01,27521.0,32.7776,32.8057,32.7683,32.7683,27521.0
2023-02-06 12:30:00,35.02,35.05,35.0,35.02,26751.0,32.7776,32.8057,32.7589,32.7776,26751.0
2023-02-06 12:35:00,35.02,35.04,35.01,35.04,17808.0,32.7776,32.7963,32.7683,32.7963,17808.0
2023-02-06 12:40:00,35.04,35.05,35.01,35.05,23443.0,32.7963,32.8057,32.7683,32.8057,23443.0
2023-02-06 12:45:00,35.05,35.07,35.04,35.05,14949.0,32.8057,32.8244,32.7963,32.8057,14949.0
2023-02-06 12:50:00,35.04,35.05,35.01,35.02,17121.0,32.7963,32.8057,32.7683,32.7776,17121.0
2023-02-06 12:55:00,35.02,35.04,35.0,35.04,21618.0,32.7776,32.7963,32.7589,32.7963,21618.0
2023-02-06 13:00:00,35.04,35.12,35.03,35.11,39247.0,32.7963,32.8712,32.787,32.8619,39247.0
2023-02-06 13:05:00,35.12,35.13,35.1,35.13,21138.0,32.8712,32.8806,32.8525,32.8806,21138.0
2023-02-06 13:10:00,35.13,35.13,35.08,35.12,28415.0,32.8806,32.8806,32.8338,32.8712,28415.0
2023-02-06 13:15:00,35.12,35.12,35.07,35.1,35260.0,32.8712,32.8712,32.8244,32.8525,35260.0
2023-02-06 13:20:00,35.11,35.13,35.08,35.12,11417.0,32.8619,32.8806,32.8338,32.8712,11417.0
2023-02-06 13:25:00,35.12,35.12,35.08,35.12,33797.0,32.8712,32.8712,32.8338,32.8712,33797.0
2023-02-06 13:30:00,35.12,35.13,35.11,35.12,8179.0,32.8712,32.8806,32.8619,32.8712,8179.0
2023-02-06 13:35:00,35.12,35.13,35.1,35.12,24111.0,32.8712,32.8806,32.8525,32.8712,24111.0
2023-02-06 13:40:00,35.11,35.16,35.11,35.13,39249.0,32.8619,32.9087,32.8619,32.8806,39249.0
2023-02-06 13:45:00,35.14,35.16,35.12,35.13,13588.0,32.8899,32.9087,32.8712,32.8806,13588.0
2023-02-06 13:50:00,35.13,35.14,35.1,35.1,16856.0,32.8806,32.8899,32.8525,32.8525,16856.0
2023-02-06 13:55:00,35.1,35.12,35.09,35.09,31211.0,32.8525,32.8712,32.8431,32.8431,31211.0
2023-02-06 14:00:00,35.09,35.13,35.08,35.13,20368.0,32.8431,32.8806,32.8338,32.8806,20368.0
2023-02-06 14:05:00,35.13,35.18,35.13,35.16,15939.0,32.8806,32.9274,32.8806,32.9087,15939.0
2023-02-06 14:10:00,35.16,35.18,35.14,35.15,28272.0,32.9087,32.9274,32.8899,32.8993,28272.0
2023-02-06 14:15:00,35.16,35.23,35.15,35.23,21165.0,32.9087,32.9742,32.8993,32.9742,21165.0
2023-02-06 14:20:00,35.23,35.24,35.19,35.19,28923.0,32.9742,32.9835,32.9367,32.9367,28923.0
2023-02-06 14:25:00,35.18,35.21,35.18,35.18,32409.0,32.9274,32.9555,32.9274,32.9274,32409.0
2023-02-06 14:30:00,35.19,35.19,35.17,35.17,22244.0,32.9367,32.9367,32.918,32.918,22244.0
2023-02-06 14:35:00,35.18,35.19,35.17,35.19,22936.0,32.9274,32.9367,32.918,32.9367,22936.0
2023-02-06 14:40:00,35.19,35.19,35.15,35.16,30772.0,32.9367,32.9367,32.8993,32.9087,30772.0
2023-02-06 14:45:00,35.15,35.18,35.15,35.16,25325.0,32.8993,32.9274,32.8993,32.9087,25325.0
2023-02-06 14:50:00,35.16,35.16,35.13,35.16,25056.0,32.9087,32.9087,32.8806,32.9087,25056.0
2023-02-06 14:55:00,35.16,35.18,35.14,35.17,26465.0,32.9087,32.9274,32.8899,32.918,26465.0
2023-02-06 15:00:00,35.17,35.18,35.13,35.13,15823.0,32.918,32.9274,32.8806,32.8806,15823.0
2023-02-06 15:05:00,35.14,35.17,35.12,35.16,48229.0,32.8899,32.918,32.8712,32.9087,48229.0
2023-02-06 15:10:00,35.16,35.17,35.12,35.13,29280.0,32.9087,32.918,32.8712,32.8806,29280.0
2023-02-06 15:15:00,35.13,35.14,35.1,35.13,44235.0,32.8806,32.8899,32.8525,32.8806,44235.0
2023-02-06 15:20:00,35.13,35.14,35.12,35.13,27625.0,32.8806,32.8899,32.8712,32.8806,27625.0
2023-02-06 15:25:00,35.14,35.14,35.08,35.08,29969.0,32.8899,32.8899,32.8338,32.8338,29969.0
2023-02-06 15:30:00,35.08,35.12,35.05,35.11,54809.0,32.8338,32.8712,32.8057,32.8619,54809.0
2023-02-06 15:35:00,35.11,35.17,35.1,35.16,57126.0,32.8619,32.918,32.8525,32.9087,57126.0
2023-02-06 15:40:00,35.16,35.16,35.13,35.14,27144.0,32.9087,32.9087,32.8806,32.8899,27144.0
2023-02-06 15:45:00,35.13,35.19,35.11,35.16,82401.0,32.8806,32.9367,32.8619,32.9087,82401.0
2023-02-06 15:50:00,35.16,35.19,35.11,35.19,196129.0,32.9087,32.9367,32.8619,32.9367,196129.0
2023-02-06 15:55:00,35.19,35.24,35.14,35.23,408714.0,32.9367,32.9835,32.8899,32.9742,408714.0
2023-02-07 09:30:00,34.98,35.04,34.81,34.84,86008.0,32.7402,32.7963,32.5811,32.6091,86008.0
2023-02-07 09:35:00,34.86,34.89,34.83,34.88,45442.0,32.6279,32.6559,32.5998,32.6466,45442.0
2023-02-07 09:40:00,34.88,34.88,34.8,34.81,31395.0,32.6466,32.6466,32.5717,32.5811,31395.0
2023-02-07 09:45:00,34.81,34.9,34.81,34.88,31309.0,32.5811,32.6653,32.5811,32.6466,31309.0
2023-02-07 09:50:00,34.88,34.96,34.86,34.95,28808.0,32.6466,32.7215,32.6279,32.7121,28808.0
2023-02-07 09:55:00,34.94,34.96,34.92,34.95,17400.0,32.7027,32.7215,32.684,32.7121,17400.0
2023-02-07 10:00:00,34.95,34.98,34.94,34.97,16248.0,32.7121,32.7402,32.7027,32.7308,16248.0
2023-02-07 10:05:00,34.97,34.99,34.94,34.96,33159.0,32.7308,32.7495,32.7027,32.7215,33159.0
2023-02-07 10:10:00,34.96,35.01,34.96,34.97,27236.0,32.7215,32.7683,32.7215,32.7308,27236.0
2023-02-07 10:15:00,34.97,35.03,34.96,34.98,35228.0,32.7308,32.787,32.7215,32.7402,35228.0
2023-02-07 10:20:00,34.97,34.97,34.87,34.88,39812.0,32.7308,32.7308,32.6372,32.6466,39812.0
2023-02-07 10:25:00,34.87,34.88,34.83,34.88,32177.0,32.6372,32.6466,32.5998,32.6466,32177.0
2023-02-07 10:30:00,34.87,34.91,34.83,34.89,161351.0,32.6372,32.6747,32.5998,32.6559,161351.0
2023-02-07 10:35:00,34.89,34.93,34.81,34.86,69815.0,32.6559,32.6934,32.5811,32.6279,69815.0
2023-02-07 10:40:00,34.87,34.88,34.84,34.85,20256.0,32.6372,32.6466,32.6091,32.6185,20256.0
2023-02-07 10:45:00,34.85,34.87,34.81,34.85,43694.0,32.6185,32.6372,32.5811,32.6185,43694.0
2023-02-07 10:50:00,34.85,34.92,34.83,34.91,44511.0,32.6185,32.684,32.5998,32.6747,44511.0
2023-02-07 10:55:00,34.91,34.92,34.84,34.84,18750.0,32.6747,32.684,32.6091,32.6091,18750.0
2023-02-07 11:00:00,34.84,34.87,34.83,34.87,19797.0,32.6091,32.6372,32.5998,32.6372,19797.0
2023-02-07 11:05:00,34.87,34.92,34.86,34.91,22234.0,32.6372,32.684,32.6279,32.6747,22234.0
2023-02-07 11:10:00,34.91,34.91,34.89,34.9,12051.0,32.6747,32.6747,32.6559,32.6653,12051.0
2023-02-07 11:15:00,34.9,34.95,34.9,34.91,29689.0,32.6653,32.7121,32.6653,32.6747,29689.0
2023-02-07 11:20:00,34.91,34.91,34.85,34.86,22564.0,32.6747,32.6747,32.6185,32.6279,22564.0
2023-02-07 11:25:00,34.86,34.92,34.85,34.92,37265.0,32.6279,32.684,32.6185,32.684,37265.0
2023-02-07 11:30:00,34.92,34.93,34.9,34.92,23035.0,32.684,32.6934,32.6653,32.684,23035.0
2023-02-07 11:35:00,34.91,34.92,34.89,34.89,9173.0,32.6747,32.684,32.6559,32.6559,9173.0
2023-02-07 11:40:00,34.89,34.92,34.88,34.91,25359.0,32.6559,32.684,32.6466,32.6747,25359.0
2023-02-07 11:45:00,34.91,34.92,34.89,34.9,10745.0,32.6747,32.684,32.6559,32.6653,10745.0
2023-02-07 11:50:00,34.9,34.91,34.89,34.89,24871.0,32.6653,32.6747,32.6559,32.6559,24871.0
2023-02-07 11:55:00,34.89,34.9,34.86,34.86,14473.0,32.6559,32.6653,32.6279,32.6279,14473.0
2023-02-07 12:00:00,34.86,34.89,34.85,34.86,22622.0,32.6279,32.6559,32.6185,32.6279,22622.0
2023-02-07 12:05:00,34.85,34.86,34.85,34.86,52709.0,32.6185,32.6279,32.6185,32.6279,52709.0
2023-02-07 12:10:00,34.85,34.86,34.81,34.86,136771.0,32.6185,32.6279,32.5811,32.6279,136771.0
2023-02-07 12:15:00,34.85,34.87,34.83,34.86,47294.0,32.6185,32.6372,32.5998,32.6279,47294.0
2023-02-07 12:20:00,34.86,34.86,34.82,34.84,46255.0,32.6279,32.6279,32.5904,32.6091,46255.0
2023-02-07 12:25:00,34.84,34.85,34.83,34.84,17673.0,32.6091,32.6185,32.5998,32.6091,17673.0
2023-02-07 12:30:00,34.85,34.86,34.84,34.85,28337.0,32.6185,32.6279,32.6091,32.6185,28337.0
2023-02-07 12:35:00,34.85,34.86,34.84,34.86,15886.0,32.6185,32.6279,32.6091,32.6279,15886.0
2023-02-07 12:40:00,34.85,34.98,34.85,34.94,62662.0,32.6185,32.7402,32.6185,32.7027,62662.0
2023-02-07 12:45:00,34.94,35.08,34.9,35.05,153844.0,32.7027,32.8338,32.6653,32.8057,153844.0
2023-02-07 12:50:00,35.06,35.15,35.03,35.13,32672.0,32.8151,32.8993,32.787,32.8806,32672.0
2023-02-07 12:55:00,35.13,35.18,35.12,35.13,41258.0,32.8806,32.9274,32.8712,32.8806,41258.0
2023-02-07 13:00:00,35.14,35.19,35.13,35.16,51057.0,32.8899,32.9367,32.8806,32.9087,51057.0
2023-02-07 13:05:00,35.16,35.17,35.11,35.12,27577.0,32.9087,32.918,32.8619,32.8712,27577.0
2023-02-07 13:10:00,35.13,35.14,35.04,35.05,19530.0,32.8806,32.8899,32.7963,32.8057,19530.0
2023-02-07 13:15:00,35.04,35.06,34.93,35.0,42809.0,32.7963,32.8151,32.6934,32.7589,42809.0
2023-02-07 13:20:00,34.99,35.01,34.95,34.96,20767.0,32.7495,32.7683,32.7121,32.7215,20767.0
2023-02-07 13:25:00,34.97,34.97,34.86,34.86,27909.0,32.7308,32.7308,32.6279,32.6279,27909.0
2023-02-07 13:30:00,34.86,34.87,34.8,34.81,93171.0,32.6279,32.6372,32.5717,32.5811,93171.0
2023-02-07 13:35:00,34.81,34.85,34.8,34.82,72732.0,32.5811,32.6185,32.5717,32.5904,72732.0
2023-02-07 13:40:00,34.83,34.87,34.8,34.81,60310.0,32.5998,32.6372,32.5717,32.5811,60310.0
2023-02-07 13:45:00,34.8,34.82,34.76,34.79,65445.0,32.5717,32.5904,32.5343,32.5623,65445.0
2023-02-07 13:50:00,34.77,34.8,34.72,34.73,32695.0,32.5436,32.5717,32.4968,32.5062,32695.0
2023-02-07 13:55:00,34.74,34.81,34.73,34.8,42606.0,32.5155,32.5811,32.5062,32.5717,42606.0
2023-02-07 14:00:00,34.8,34.84,34.8,34.84,13989.0,32.5717,32.6091,32.5717,32.6091,13989.0
2023-02-07 14:05:00,34.83,34.93,34.82,34.92,37689.0,32.5998,32.6934,32.5904,32.684,37689.0
2023-02-07 14:10:00,34.92,34.94,34.89,34.9,44390.0,32.684,32.7027,32.6559,32.6653,44390.0
2023-02-07 14:15:00,34.9,34.93,34.88,34.89,41953.0,32.6653,32.6934,32.6466,32.6559,41953.0
2023-02-07 14:20:00,34.88,34.89,34.84,34.89,30729.0,32.6466,32.6559,32.6091,32.6559,30729.0
2023-02-07 14:25:00,34.89,34.9,34.86,34.87,16967.0,32.6559,32.6653,32.6279,32.6372,16967.0
2023-02-07 14:30:00,34.87,34.96,34.85,34.95,38771.0,32.6372,32.7215,32.6185,32.7121,38771.0
2023-02-07 14:35:00,34.95,34.95,34.89,34.9,35258.0,32.7121,32.7121,32.6559,32.6653,35258.0
2023-02-07 14:40:00,34.9,34.94,34.88,34.91,22534.0,32.6653,32.7027,32.6466,32.6747,22534.0
2023-02-07 14:45:00,34.91,34.92,34.88,34.89,12872.0,32.6747,32.684,32.6466,32.6559,12872.0
2023-02-07 14:50:00,34.9,34.94,34.89,34.94,16524.0,32.6653,32.7027,32.6559,32.7027,16524.0
2023-02-07 14:55:00,34.93,34.97,34.92,34.96,19495.0,32.6934,32.7308,32.684,32.7215,19495.0
2023-02-07 15:00:00,34.96,35.06,34.95,34.98,35929.0,32.7215,32.8151,32.7121,32.7402,35929.0
2023-02-07 15:05:00,34.97,34.98,34.93,34.95,14614.0,32.7308,32.7402,32.6934,32.7121,14614.0
2023-02-07 15:10:00,34.96,34.98,34.94,34.95,25444.0,32.7215,32.7402,32.7027,32.7121,25444.0
2023-02-07 15:15:00,34.95,35.0,34.94,34.98,39654.0,32.7121,32.7589,32.7027,32.7402,39654.0
2023-02-07 15:20:00,34.98,35.03,34.98,35.02,21294.0,32.7402,32.787,32.7402,32.7776,21294.0
2023-02-07 15:25:00,35.02,35.03,35.0,35.02,31836.0,32.7776,32.787,32.7589,32.7776,31836.0
2023-02-07 15:30:00,35.01,35.04,34.99,35.0,34489.0,32.7683,32.7963,32.7495,32.7589,34489.0
2023-02-07 15:35:00,34.99,35.02,34.95,35.02,78961.0,32.7495,32.7776,32.7121,32.7776,78961.0
2023-02-07 15:40:00,35.02,35.03,34.98,35.02,63624.0,32.7776,32.787,32.7402,32.7776,63624.0
2023-02-07 15:45:00,35.02,35.09,35.0,35.08,102774.0,32.7776,32.8431,32.7589,32.8338,102774.0
2023-02-07 15:50:00,35.08,35.22,35.08,35.21,174514.0,32.8338,32.9648,32.8338,32.9555,174514.0
2023-02-07 15:55:00,35.21,35.26,35.17,35.2,674796.0,32.9555,33.0023,32.918,32.9461,674796.0
2023-02-08 09:30:00,35.12,35.13,34.94,35.04,58585.0,32.8712,32.8806,32.7027,32.7963,58585.0
2023-02-08 09:35:00,35.04,35.09,35.01,35.01,28218.0,32.7963,32.8431,32.7683,32.7683,28218.0
2023-02-08 09:40:00,35.02,35.08,35.01,35.07,36438.0,32.7776,32.8338,32.7683,32.8244,36438.0
2023-02-08 09:45:00,35.07,35.11,35.03,35.11,29171.0,32.8244,32.8619,32.787,32.8619,29171.0
2023-02-08 09:50:00,35.12,35.15,35.04,35.14,27982.0,32.8712,32.8993,32.7963,32.8899,27982.0
2023-02-08 09:55:00,35.15,35.21,35.14,35.16,30403.0,32.8993,32.9555,32.8899,32.9087,30403.0
2023-02-08 10:00:00,35.15,35.17,35.12,35.15,24445.0,32.8993,32.918,32.8712,32.8993,24445.0
2023-02-08 10:05:00,35.15,35.15,35.04,35.07,23984.0,32.8993,32.8993,32.7963,32.8244,23984.0
2023-02-08 10:10:00,35.08,35.09,35.04,35.06,11634.0,32.8338,32.8431,32.7963,32.8151,11634.0
2023-02-08 10:15:00,35.05,35.14,35.05,35.05,102816.0,32.8057,32.8899,32.8057,32.8057,102816.0
2023-02-08 10:20:00,35.07,35.1,35.04,35.06,27293.0,32.8244,32.8525,32.7963,32.8151,27293.0
2023-02-08 10:25:00,35.05,35.11,35.03,35.09,20791.0,32.8057,32.8619,32.787,32.8431,20791.0
2023-02-08 10:30:00,35.09,35.14,35.08,35.11,29560.0,32.8431,32.8899,32.8338,32.8619,29560.0
2023-02-08 10:35:00,35.1,35.14,35.09,35.13,28939.0,32.8525,32.8899,32.8431,32.8806,28939.0
2023-02-08 10:40:00,35.13,35.15,35.11,35.14,10463.0,32.8806,32.8993,32.8619,32.8899,10463.0
2023-02-08 10:45:00,35.14,35.15,35.12,35.13,16233.0,32.8899,32.8993,32.8712,32.8806,16233.0
2023-02-08 10:50:00,35.14,35.15,35.08,35.09,71635.0,32.8899,32.8993,32.8338,32.8431,71635.0
2023-02-08 10:55:00,35.1,35.14,35.09,35.09,27899.0,32.8525,32.8899,32.8431,32.8431,27899.0
2023-02-08 11:00:00,35.08,35.15,35.07,35.13,25897.0,32.8338,32.8993,32.8244,32.8806,25897.0
2023-02-08 11:05:00,35.13,35.14,35.1,35.13,47175.0,32.8806,32.8899,32.8525,32.8806,47175.0
2023-02-08 11:10:00,35.13,35.16,35.12,35.15,21182.0,32.8806,32.9087,32.8712,32.8993,21182.0
2023-02-08 11:15:00,35.16,35.16,35.1,35.11,53418.0,32.9087,32.9087,32.8525,32.8619,53418.0
2023-02-08 11:20:00,35.1,35.12,35.05,35.06,18949.0,32.8525,32.8712,32.8057,32.8151,18949.0
2023-02-08 11:25:00,35.06,35.06,34.98,35.0,60586.0,32.8151,32.8151,32.7402,32.7589,60586.0
2023-02-08 11:30:00,34.99,35.01,34.95,34.97,21408.0,32.7495,32.7683,32.7121,32.7308,21408.0
2023-02-08 11:35:00,34.97,34.97,34.93,34.97,116792.0,32.7308,32.7308,32.6934,32.7308,116792.0
2023-02-08 11:40:00,34.96,34.98,34.93,34.95,58755.0,32.7215,32.7402,32.6934,32.7121,58755.0
2023-02-08 11:45:00,34.95,34.97,34.91,34.91,100669.0,32.7121,32.7308,32.6747,32.6747,100669.0
2023-02-08 11:50:00,34.91,34.93,34.89,34.92,28194.0,32.6747,32.6934,32.6559,32.684,28194.0
2023-02-08 11:55:00,34.91,34.95,34.91,34.94,23603.0,32.6747,32.7121,32.6747,32.7027,23603.0
2023-02-08 12:00:00,34.94,34.95,34.91,34.93,25093.0,32.7027,32.7121,32.6747,32.6934,25093.0
2023-02-08 12:05:00,34.93,34.93,34.89,34.9,33758.0,32.6934,32.6934,32.6559,32.6653,33758.0
2023-02-08 12:10:00,34.9,34.91,34.87,34.87,16712.0,32.6653,32.6747,32.6372,32.6372,16712.0
2023-02-08 12:15:00,34.87,34.88,34.85,34.87,29339.0,32.6372,32.6466,32.6185,32.6372,29339.0
2023-02-08 12:20:00,34.87,34.91,34.87,34.9,20712.0,32.6372,32.6747,32.6372,32.6653,20712.0
2023-02-08 12:25:00,34.9,34.91,34.85,34.9,48086.0,32.6653,32.6747,32.6185,32.6653,48086.0
2023-02-08 12:30:00,34.9,34.9,34.85,34.85,42024.0,32.6653,32.6653,32.6185,32.6185,42024.0
2023-02-08 12:35:00,34.86,34.89,34.83,34.84,23299.0,32.6279,32.6559,32.5998,32.6091,23299.0
2023-02-08 12:40:00,34.83,34.84,34.8,34.8,17381.0,32.5998,32.6091,32.5717,32.5717,17381.0
2023-02-08 12:45:00,34.8,34.85,34.8,34.84,35529.0,32.5717,32.6185,32.5717,32.6091,35529.0
2023-02-08 12:50:00,34.85,34.86,34.83,34.84,20342.0,32.6185,32.6279,32.5998,32.6091,20342.0
2023-02-08 12:55:00,34.84,34.84,34.8,34.83,48968.0,32.6091,32.6091,32.5717,32.5998,48968.0
2023-02-08 13:00:00,34.83,34.9,34.82,34.89,12182.0,32.5998,32.6653,32.5904,32.6559,12182.0
2023-02-08 13:05:00,34.89,34.96,34.88,34.95,22934.0,32.6559,32.7215,32.6466,32.7121,22934.0
2023-02-08 13:10:00,34.95,34.98,34.92,34.94,22313.0,32.7121,32.7402,32.684,32.7027,22313.0
2023-02-08 13:15:00,34.95,34.99,34.94,34.98,31966.0,32.7121,32.7495,32.7027,32.7402,31966.0
2023-02-08 13:20:00,34.99,35.0,34.97,34.98,10015.0,32.7495,32.7589,32.7308,32.7402,10015.0
2023-02-08 13:25:00,34.98,34.99,34.93,34.95,24206.0,32.7402,32.7495,32.6934,32.7121,24206.0
2023-02-08 13:30:00,34.95,34.97,34.93,34.95,33505.0,32.7121,32.7308,32.6934,32.7121,33505.0
2023-02-08 13:35:00,34.95,34.96,34.93,34.95,47146.0,32.7121,32.7215,32.6934,32.7121,47146.0
2023-02-08 13:40:00,34.95,34.97,34.93,34.96,33425.0,32.7121,32.7308,32.6934,32.7215,33425.0
2023-02-08 13:45:00,34.96,34.98,34.95,34.95,12443.0,32.7215,32.7402,32.7121,32.7121,12443.0
2023-02-08 13:50:00,34.96,34.97,34.9,34.95,45379.0,32.7215,32.7308,32.6653,32.7121,45379.0
2023-02-08 13:55:00,34.95,34.97,34.94,34.95,19960.0,32.7121,32.7308,32.7027,32.7121,19960.0
2023-02-08 14:00:00,34.94,34.97,34.93,34.95,33995.0,32.7027,32.7308,32.6934,32.7121,33995.0
2023-02-08 14:05:00,34.95,34.95,34.88,34.89,24476.0,32.7121,32.7121,32.6466,32.6559,24476.0
2023-02-08 14:10:00,34.89,34.93,34.89,34.92,15194.0,32.6559,32.6934,32.6559,32.684,15194.0
2023-02-08 14:15:00,34.92,34.97,34.92,34.97,19736.0,32.684,32.7308,32.684,32.7308,19736.0
2023-02-08 14:20:00,34.96,34.97,34.94,34.94,15335.0,32.7215,32.7308,32.7027,32.7027,15335.0
2023-02-08 14:25:00,34.94,34.95,34.91,34.91,18091.0,32.7027,32.7121,32.6747,32.6747,18091.0
2023-02-08 14:30:00,34.91,34.95,34.91,34.94,38745.0,32.6747,32.7121,32.6747,32.7027,38745.0
2023-02-08 14:35:00,34.94,34.95,34.93,34.93,23522.0,32.7027,32.7121,32.6934,32.6934,23522.0
2023-02-08 14:40:00,34.94,34.95,34.9,34.93,16122.0,32.7027,32.7121,32.6653,32.6934,16122.0
2023-02-08 14:45:00,34.92,34.95,34.91,34.93,19481.0,32.684,32.7121,32.6747,32.6934,19481.0
2023-02-08 14:50:00,34.94,34.95,34.93,34.94,7426.0,32.7027,32.7121,32.6934,32.7027,7426.0
2023-02-08 14:55:00,34.94,34.99,34.92,34.98,14864.0,32.7027,32.7495,32.684,32.7402,14864.0
2023-02-08 15:00:00,34.98,34.99,34.92,34.93,21153.0,32.7402,32.7495,32.684,32.6934,21153.0
2023-02-08 15:05:00,34.93,34.96,34.92,34.96,24841.0,32.6934,32.7215,32.684,32.7215,24841.0
2023-02-08 15:10:00,34.95,34.96,34.9,34.91,19961.0,32.7121,32.7215,32.6653,32.6747,19961.0
2023-02-08 15:15:00,34.91,34.93,34.89,34.89,20465.0,32.6747,32.6934,32.6559,32.6559,20465.0
2023-02-08 15:20:00,34.89,34.93,34.88,34.88,43534.0,32.6559,32.6934,32.6466,32.6466,43534.0
2023-02-08 15:25:00,34.89,34.91,34.87,34.91,41350.0,32.6559,32.6747,32.6372,32.6747,41350.0
2023-02-08 15:30:00,34.9,34.93,34.88,34.9,43863.0,32.6653,32.6934,32.6466,32.6653,43863.0
2023-02-08 15:35:00,34.9,34.93,34.87,34.91,75983.0,32.6653,32.6934,32.6372,32.6747,75983.0
2023-02-08 15:40:00,34.91,34.92,34.87,34.88,50351.0,32.6747,32.684,32.6372,32.6466,50351.0
2023-02-08 15:45:00,34.88,34.88,34.85,34.86,74993.0,32.6466,32.6466,32.6185,32.6279,74993.0
2023-02-08 15:50:00,34.87,34.89,34.83,34.87,323605.0,32.6372,32.6559,32.5998,32.6372,323605.0
2023-02-08 15:55:00,34.88,34.9,34.85,34.88,379213.0,32.6466,32.6653,32.6185,32.6466,379213.0
2023-02-09 09:30:00,35.15,35.34,35.15,35.23,101873.0,32.8993,33.0771,32.8993,32.9742,101873.0
2023-02-09 09:35:00,35.25,35.27,35.15,35.17,78537.0,32.9929,33.0116,32.8993,32.918,78537.0
2023-02-09 09:40:00,35.16,35.16,35.06,35.1,55744.0,32.9087,32.9087,32.8151,32.8525,55744.0
2023-02-09 09:45:00,35.09,35.12,35.01,35.09,71392.0,32.8431,32.8712,32.7683,32.8431,71392.0
2023-02-09 09:50:00,35.11,35.18,35.09,35.09,43114.0,32.8619,32.9274,32.8431,32.8431,43114.0
2023-02-09 09:55:00,35.09,35.11,35.06,35.06,42253.0,32.8431,32.8619,32.8151,32.8151,42253.0
2023-02-09 10:00:00,35.05,35.09,34.97,35.09,42399.0,32.8057,32.8431,32.7308,32.8431,42399.0
2023-02-09 10:05:00,35.09,35.11,35.06,35.06,27559.0,32.8431,32.8619,32.8151,32.8151,27559.0
2023-02-09 10:10:00,35.06,35.07,35.02,35.04,21457.0,32.8151,32.8244,32.7776,32.7963,21457.0
2023-02-09 10:15:00,35.03,35.11,35.03,35.08,40271.0,32.787,32.8619,32.787,32.8338,40271.0
2023-02-09 10:20:00,35.08,35.1,35.05,35.09,33252.0,32.8338,32.8525,32.8057,32.8431,33252.0
2023-02-09 10:25:00,35.09,35.12,35.03,35.05,38477.0,32.8431,32.8712,32.787,32.8057,38477.0
2023-02-09 10:30:00,35.05,35.1,35.03,35.07,34826.0,32.8057,32.8525,32.787,32.8244,34826.0
2023-02-09 10:35:00,35.08,35.1,35.01,35.01,35775.0,32.8338,32.8525,32.7683,32.7683,35775.0
2023-02-09 10:40:00,35.02,35.05,35.0,35.02,57664.0,32.7776,32.8057,32.7589,32.7776,57664.0
2023-02-09 10:45:00,35.02,35.07,35.01,35.06,29136.0,32.7776,32.8244,32.7683,32.8151,29136.0
2023-02-09 10:50:00,35.05,35.09,35.04,35.09,39325.0,32.8057,32.8431,32.7963,32.8431,39325.0
2023-02-09 10:55:00,35.09,35.12,35.06,35.09,72446.0,32.8431,32.8712,32.8151,32.8431,72446.0
2023-02-09 11:00:00,35.09,35.12,35.04,35.08,54743.0,32.8431,32.8712,32.7963,32.8338,54743.0
2023-02-09 11:05:00,35.09,35.1,35.05,35.08,30135.0,32.8431,32.8525,32.8057,32.8338,30135.0
2023-02-09 11:10:00,35.08,35.1,35.05,35.09,35476.0,32.8338,32.8525,32.8057,32.8431,35476.0
2023-02-09 11:15:00,35.08,35.08,35.05,35.08,30400.0,32.8338,32.8338,32.8057,32.8338,30400.0
2023-02-09 11:20:00,35.07,35.07,35.01,35.03,27007.0,32.8244,32.8244,32.7683,32.787,27007.0
2023-02-09 11:25:00,35.03,35.06,35.01,35.03,46625.0,32.787,32.8151,32.7683,32.787,46625.0
2023-02-09 11:30:00,35.03,35.06,35.01,35.04,26672.0,32.787,32.8151,32.7683,32.7963,26672.0
2023-02-09 11:35:00,35.04,35.06,35.03,35.05,15992.0,32.7963,32.8151,32.787,32.8057,15992.0
2023-02-09 11:40:00,35.05,35.07,35.02,35.07,22025.0,32.8057,32.8244,32.7776,32.8244,22025.0
2023-02-09 11:45:00,35.07,35.1,35.05,35.09,19843.0,32.8244,32.8525,32.8057,32.8431,19843.0
2023-02-09 11:50:00,35.09,35.12,35.07,35.08,33493.0,32.8431,32.8712,32.8244,32.8338,33493.0
2023-02-09 11:55:00,35.09,35.09,35.06,35.09,26436.0,32.8431,32.8431,32.8151,32.8431,26436.0
2023-02-09 12:00:00,35.09,35.14,35.07,35.09,55613.0,32.8431,32.8899,32.8244,32.8431,55613.0
2023-02-09 12:05:00,35.09,35.1,35.07,35.1,25825.0,32.8431,32.8525,32.8244,32.8525,25825.0
2023-02-09 12:10:00,35.11,35.14,35.1,35.13,37123.0,32.8619,32.8899,32.8525,32.8806,37123.0
2023-02-09 12:15:00,35.14,35.15,35.13,35.14,28215.0,32.8899,32.8993,32.8806,32.8899,28215.0
2023-02-09 12:20:00,35.13,35.14,35.07,35.09,46446.0,32.8806,32.8899,32.8244,32.8431,46446.0
2023-02-09 12:25:00,35.1,35.14,35.06,35.06,55139.0,32.8525,32.8899,32.8151,32.8151,55139.0
2023-02-09 12:30:00,35.06,35.07,34.99,35.0,40823.0,32.8151,32.8244,32.7495,32.7589,40823.0
2023-02-09 12:35:00,35.0,35.02,34.94,34.95,26421.0,32.7589,32.7776,32.7027,32.7121,26421.0
2023-02-09 12:40:00,34.94,34.97,34.93,34.95,16246.0,32.7027,32.7308,32.6934,32.7121,16246.0
2023-02-09 12:45:00,34.95,34.97,34.93,34.97,23387.0,32.7121,32.7308,32.6934,32.7308,23387.0
2023-02-09 12:50:00,34.96,34.98,34.96,34.96,8977.0,32.7215,32.7402,32.7215,32.7215,8977.0
2023-02-09 12:55:00,34.97,35.0,34.95,34.98,12740.0,32.7308,32.7589,32.7121,32.7402,12740.0
2023-02-09 13:00:00,34.98,35.01,34.96,34.98,29830.0,32.7402,32.7683,32.7215,32.7402,29830.0
2023-02-09 13:05:00,34.99,35.02,34.98,34.99,20209.0,32.7495,32.7776,32.7402,32.7495,20209.0
2023-02-09 13:10:00,34.99,35.01,34.98,35.0,6428.0,32.7495,32.7683,32.7402,32.7589,6428.0
2023-02-09 13:15:00,35.01,35.03,34.99,35.02,20058.0,32.7683,32.787,32.7495,32.7776,20058.0
2023-02-09 13:20:00,35.02,35.02,34.99,35.01,19236.0,32.7776,32.7776,32.7495,32.7683,19236.0
2023-02-09 13:25:00,35.01,35.04,35.0,35.01,11856.0,32.7683,32.7963,32.7589,32.7683,11856.0
2023-02-09 13:30:00,35.0,35.03,34.99,35.02,20723.0,32.7589,32.787,32.7495,32.7776,20723.0
2023-02-09 13:35:00,35.02,35.03,34.97,34.98,52444.0,32.7776,32.787,32.7308,32.7402,52444.0
2023-02-09 13:40:00,34.98,35.0,34.95,34.96,15762.0,32.7402,32.7589,32.7121,32.7215,15762.0
2023-02-09 13:45:00,34.96,34.98,34.94,34.98,14556.0,32.7215,32.7402,32.7027,32.7402,14556.0
2023-02-09 13:50:00,34.98,34.99,34.97,34.99,13046.0,32.7402,32.7495,32.7308,32.7495,13046.0
2023-02-09 13:55:00,34.99,35.01,34.98,35.0,19195.0,32.7495,32.7683,32.7402,32.7589,19195.0
2023-02-09 14:00:00,35.0,35.01,34.96,34.96,22336.0,32.7589,32.7683,32.7215,32.7215,22336.0
2023-02-09 14:05:00,34.96,35.0,34.94,35.0,32644.0,32.7215,32.7589,32.7027,32.7589,32644.0
2023-02-09 14:10:00,34.99,34.99,34.95,34.97,14525.0,32.7495,32.7495,32.7121,32.7308,14525.0
2023-02-09 14:15:00,34.96,34.97,34.93,34.94,18544.0,32.7215,32.7308,32.6934,32.7027,18544.0
2023-02-09 14:20:00,34.94,34.98,34.94,34.95,17011.0,32.7027,32.7402,32.7027,32.7121,17011.0
2023-02-09 14:25:00,34.95,34.97,34.93,34.97,11753.0,32.7121,32.7308,32.6934,32.7308,11753.0
2023-02-09 14:30:00,34.97,34.97,34.92,34.93,20100.0,32.7308,32.7308,32.684,32.6934,20100.0
2023-02-09 14:35:00,34.93,34.99,34.93,34.98,22817.0,32.6934,32.7495,32.6934,32.7402,22817.0
2023-02-09 14:40:00,34.98,34.99,34.95,34.95,19852.0,32.7402,32.7495,32.7121,32.7121,19852.0
2023-02-09 14:45:00,34.96,35.01,34.95,35.0,30335.0,32.7215,32.7683,32.7121,32.7589,30335.0
2023-02-09 14:50:00,35.0,35.0,34.94,34.95,22761.0,32.7589,32.7589,32.7027,32.7121,22761.0
2023-02-09 14:55:00,34.95,34.98,34.95,34.98,7910.0,32.7121,32.7402,32.7121,32.7402,7910.0
2023-02-09 15:00:00,34.98,34.99,34.95,34.96,29383.0,32.7402,32.7495,32.7121,32.7215,29383.0
2023-02-09 15:05:00,34.96,34.97,34.94,34.97,24412.0,32.7215,32.7308,32.7027,32.7308,24412.0
2023-02-09 15:10:00,34.97,34.97,34.92,34.94,28161.0,32.7308,32.7308,32.684,32.7027,28161.0
2023-02-09 15:15:00,34.93,34.97,34.93,34.95,30586.0,32.6934,32.7308,32.6934,32.7121,30586.0
2023-02-09 15:20:00,34.95,34.95,34.91,34.92,30842.0,32.7121,32.7121,32.6747,32.684,30842.0
2023-02-09 15:25:00,34.92,34.93,34.9,34.91,20345.0,32.684,32.6934,32.6653,32.6747,20345.0
2023-02-09 15:30:00,34.91,34.93,34.89,34.91,37681.0,32.6747,32.6934,32.6559,32.6747,37681.0
2023-02-09 15:35:00,34.91,34.94,34.89,34.93,47217.0,32.6747,32.7027,32.6559,32.6934,47217.0
2023-02-09 15:40:00,34.93,34.96,34.91,34.96,38386.0,32.6934,32.7215,32.6747,32.7215,38386.0
2023-02-09 15:45:00,34.96,34.99,34.94,34.95,52594.0,32.7215,32.7495,32.7027,32.7121,52594.0
2023-02-09 15:50:00,34.96,34.97,34.89,34.9,309292.0,32.7215,32.7308,32.6559,32.6653,309292.0
2023-02-09 15:55:00,34.9,34.9,34.83,34.87,803677.0,32.6653,32.6653,32.5998,32.6372,803677.0
2023-02-10 09:30:00,35.01,35.09,34.7,34.72,140269.0,32.7683,32.8431,32.4781,32.4968,140269.0
2023-02-10 09:35:00,34.72,34.86,34.72,34.84,46273.0,32.4968,32.6279,32.4968,32.6091,46273.0
2023-02-10 09:40:00,34.83,34.9,34.82,34.9,50943.0,32.5998,32.6653,32.5904,32.6653,50943.0
2023-02-10 09:45:00,34.92,35.12,34.89,35.0,183099.0,32.684,32.8712,32.6559,32.7589,183099.0
2023-02-10 09:50:00,35.0,35.12,35.0,35.08,100059.0,32.7589,32.8712,32.7589,32.8338,100059.0
2023-02-10 09:55:00,35.08,35.12,35.04,35.05,98298.0,32.8338,32.8712,32.7963,32.8057,98298.0
2023-02-10 10:00:00,35.05,35.13,35.01,35.13,71636.0,32.8057,32.8806,32.7683,32.8806,71636.0
2023-02-10 10:05:00,35.13,35.18,35.06,35.12,117362.0,32.8806,32.9274,32.8151,32.8712,117362.0
2023-02-10 10:10:00,35.12,35.18,35.07,35.08,74771.0,32.8712,32.9274,32.8244,32.8338,74771.0
2023-02-10 10:15:00,35.09,35.19,35.08,35.13,55117.0,32.8431,32.9367,32.8338,32.8806,55117.0
2023-02-10 10:20:00,35.13,35.13,35.07,35.08,29785.0,32.8806,32.8806,32.8244,32.8338,29785.0
2023-02-10 10:25:00,35.08,35.11,35.06,35.08,20571.0,32.8338,32.8619,32.8151,32.8338,20571.0
2023-02-10 10:30:00,35.09,35.11,35.07,35.09,26676.0,32.8431,32.8619,32.8244,32.8431,26676.0
2023-02-10 10:35:00,35.09,35.1,35.03,35.05,31516.0,32.8431,32.8525,32.787,32.8057,31516.0
2023-02-10 10:40:00,35.04,35.09,35.02,35.06,34246.0,32.7963,32.8431,32.7776,32.8151,34246.0
2023-02-10 10:45:00,35.06,35.07,35.0,35.02,23484.0,32.8151,32.8244,32.7589,32.7776,23484.0
2023-02-10 10:50:00,35.02,35.03,34.98,35.0,31761.0,32.7776,32.787,32.7402,32.7589,31761.0
2023-02-10 10:55:00,35.0,35.03,34.98,35.03,21230.0,32.7589,32.787,32.7402,32.787,21230.0
2023-02-10 11:00:00,35.02,35.03,35.0,35.02,17036.0,32.7776,32.787,32.7589,32.7776,17036.0
2023-02-10 11:05:00,35.02,35.04,34.99,35.01,63242.0,32.7776,32.7963,32.7495,32.7683,63242.0
2023-02-10 11:10:00,35.01,35.03,34.98,34.98,21731.0,32.7683,32.787,32.7402,32.7402,21731.0
2023-02-10 11:15:00,34.98,35.01,34.96,34.99,15686.0,32.7402,32.7683,32.7215,32.7495,15686.0
2023-02-10 11:20:00,34.99,35.02,34.99,35.0,21097.0,32.7495,32.7776,32.7495,32.7589,21097.0
2023-02-10 11:25:00,35.0,35.01,34.97,35.0,17821.0,32.7589,32.7683,32.7308,32.7589,17821.0
2023-02-10 11:30:00,34.99,35.02,34.98,35.02,27986.0,32.7495,32.7776,32.7402,32.7776,27986.0
2023-02-10 11:35:00,35.01,35.03,35.0,35.01,13950.0,32.7683,32.787,32.7589,32.7683,13950.0
2023-02-10 11:40:00,35.0,35.02,34.98,34.98,17927.0,32.7589,32.7776,32.7402,32.7402,17927.0
2023-02-10 11:45:00,34.98,35.01,34.98,34.99,14828.0,32.7402,32.7683,32.7402,32.7495,14828.0
2023-02-10 11:50:00,35.0,35.01,34.98,35.01,13782.0,32.7589,32.7683,32.7402,32.7683,13782.0
2023-02-10 11:55:00,35.01,35.02,34.99,35.02,19552.0,32.7683,32.7776,32.7495,32.7776,19552.0
2023-02-10 12:00:00,35.01,35.02,34.98,34.99,24731.0,32.7683,32.7776,32.7402,32.7495,24731.0
2023-02-10 12:05:00,35.0,35.03,34.99,35.02,17579.0,32.7589,32.787,32.7495,32.7776,17579.0
2023-02-10 12:10:00,35.02,35.03,34.99,35.0,23152.0,32.7776,32.787,32.7495,32.7589,23152.0
2023-02-10 12:15:00,35.0,35.04,34.98,35.04,17150.0,32.7589,32.7963,32.7402,32.7963,17150.0
2023-02-10 12:20:00,35.05,35.07,35.04,35.05,28384.0,32.8057,32.8244,32.7963,32.8057,28384.0
2023-02-10 12:25:00,35.05,35.06,35.04,35.05,15301.0,32.8057,32.8151,32.7963,32.8057,15301.0
2023-02-10 12:30:00,35.05,35.11,35.05,35.08,19972.0,32.8057,32.8619,32.8057,32.8338,19972.0
2023-02-10 12:35:00,35.09,35.1,35.07,35.09,13541.0,32.8431,32.8525,32.8244,32.8431,13541.0
2023-02-10 12:40:00,35.09,35.1,35.05,35.05,11692.0,32.8431,32.8525,32.8057,32.8057,11692.0
2023-02-10 12:45:00,35.05,35.07,35.05,35.07,12207.0,32.8057,32.8244,32.8057,32.8244,12207.0
2023-02-10 12:50:00,35.06,35.09,35.05,35.08,16994.0,32.8151,32.8431,32.8057,32.8338,16994.0
2023-02-10 12:55:00,35.08,35.1,35.08,35.09,10705.0,32.8338,32.8525,32.8338,32.8431,10705.0
2023-02-10 13:00:00,35.1,35.11,35.07,35.07,17218.0,32.8525,32.8619,32.8244,32.8244,17218.0
2023-02-10 13:05:00,35.08,35.09,35.06,35.08,30600.0,32.8338,32.8431,32.8151,32.8338,30600.0
2023-02-10 13:10:00,35.07,35.09,35.05,35.05,51266.0,32.8244,32.8431,32.8057,32.8057,51266.0
2023-02-10 13:15:00,35.05,35.1,35.04,35.08,192622.0,32.8057,32.8525,32.7963,32.8338,192622.0
2023-02-10 13:20:00,35.09,35.15,35.08,35.15,218768.0,32.8431,32.8993,32.8338,32.8993,218768.0
2023-02-10 13:25:00,35.14,35.14,35.11,35.14,213597.0,32.8899,32.8899,32.8619,32.8899,213597.0
2023-02-10 13:30:00,35.14,35.19,35.13,35.19,70698.0,32.8899,32.9367,32.8806,32.9367,70698.0
2023-02-10 13:35:00,35.19,35.25,35.18,35.25,61758.0,32.9367,32.9929,32.9274,32.9929,61758.0
2023-02-10 13:40:00,35.25,35.28,35.17,35.2,145381.0,32.9929,33.021,32.918,32.9461,145381.0
2023-02-10 13:45:00,35.2,35.23,35.17,35.18,72426.0,32.9461,32.9742,32.918,32.9274,72426.0
2023-02-10 13:50:00,35.17,35.18,35.14,35.15,316855.0,32.918,32.9274,32.8899,32.8993,316855.0
2023-02-10 13:55:00,35.15,35.19,35.13,35.17,143382.0,32.8993,32.9367,32.8806,32.918,143382.0
2023-02-10 14:00:00,35.18,35.21,35.17,35.2,96229.0,32.9274,32.9555,32.918,32.9461,96229.0
2023-02-10 14:05:00,35.19,35.21,35.16,35.18,94623.0,32.9367,32.9555,32.9087,32.9274,94623.0
2023-02-10 14:10:00,35.19,35.19,35.14,35.15,88475.0,32.9367,32.9367,32.8899,32.8993,88475.0
2023-02-10 14:15:00,35.15,35.2,35.14,35.2,54728.0,32.8993,32.9461,32.8899,32.9461,54728.0
2023-02-10 14:20:00,35.2,35.21,35.17,35.19,61507.0,32.9461,32.9555,32.918,32.9367,61507.0
2023-02-10 14:25:00,35.18,35.23,35.17,35.22,84170.0,32.9274,32.9742,32.918,32.9648,84170.0
2023-02-10 14:30:00,35.22,35.22,35.14,35.15,53284.0,32.9648,32.9648,32.8899,32.8993,53284.0
2023-02-10 14:35:00,35.15,35.19,35.14,35.19,71263.0,32.8993,32.9367,32.8899,32.9367,71263.0
2023-02-10 14:40:00,35.19,35.19,35.15,35.16,54575.0,32.9367,32.9367,32.8993,32.9087,54575.0
2023-02-10 14:45:00,35.16,35.18,35.14,35.18,49139.0,32.9087,32.9274,32.8899,32.9274,49139.0
2023-02-10 14:50:00,35.18,35.19,35.17,35.18,80044.0,32.9274,32.9367,32.918,32.9274,80044.0
2023-02-10 14:55:00,35.18,35.19,35.17,35.18,68754.0,32.9274,32.9367,32.918,32.9274,68754.0
2023-02-10 15:00:00,35.18,35.23,35.18,35.22,75008.0,32.9274,32.9742,32.9274,32.9648,75008.0
2023-02-10 15:05:00,35.22,35.22,35.19,35.2,65827.0,32.9648,32.9648,32.9367,32.9461,65827.0
2023-02-10 15:10:00,35.2,35.2,35.15,35.15,72934.0,32.9461,32.9461,32.8993,32.8993,72934.0
2023-02-10 15:15:00,35.15,35.19,35.13,35.18,371503.0,32.8993,32.9367,32.8806,32.9274,371503.0
2023-02-10 15:20:00,35.17,35.2,35.16,35.18,69698.0,32.918,32.9461,32.9087,32.9274,69698.0
2023-02-10 15:25:00,35.18,35.22,35.17,35.2,120778.0,32.9274,32.9648,32.918,32.9461,120778.0
2023-02-10 15:30:00,35.2,35.21,35.16,35.16,118523.0,32.9461,32.9555,32.9087,32.9087,118523.0
2023-02-10 15:35:00,35.16,35.17,35.15,35.16,225262.0,32.9087,32.918,32.8993,32.9087,225262.0
2023-02-10 15:40:00,35.16,35.2,35.15,35.19,153390.0,32.9087,32.9461,32.8993,32.9367,153390.0
2023-02-10 15:45:00,35.19,35.3,35.18,35.3,204806.0,32.9367,33.0397,32.9274,33.0397,204806.0
2023-02-10 15:50:00,35.28,35.32,35.23,35.3,371173.0,33.021,33.0584,32.9742,33.0397,371173.0
2023-02-10 15:55:00,35.3,35.35,35.28,35.29,602654.0,33.0397,33.0865,33.021,33.0303,602654.0
2023-02-13 09:30:00,35.34,35.39,35.31,35.32,69188.0,33.0771,33.1239,33.049,33.0584,69188.0
2023-02-13 09:35:00,35.32,35.36,35.25,35.26,27338.0,33.0584,33.0958,32.9929,33.0023,27338.0
2023-02-13 09:40:00,35.26,35.32,35.25,35.29,34431.0,33.0023,33.0584,32.9929,33.0303,34431.0
2023-02-13 09:45:00,35.29,35.29,35.23,35.28,24844.0,33.0303,33.0303,32.9742,33.021,24844.0
2023-02-13 09:50:00,35.29,35.32,35.28,35.29,25638.0,33.0303,33.0584,33.021,33.0303,25638.0
2023-02-13 09:55:00,35.28,35.35,35.27,35.34,41805.0,33.021,33.0865,33.0116,33.0771,41805.0
2023-02-13 10:00:00,35.35,35.37,35.32,35.36,39312.0,33.0865,33.1052,33.0584,33.0958,39312.0
2023-02-13 10:05:00,35.36,35.4,35.36,35.39,45748.0,33.0958,33.1333,33.0958,33.1239,45748.0
2023-02-13 10:10:00,35.4,35.4,35.36,35.36,28561.0,33.1333,33.1333,33.0958,33.0958,28561.0
2023-02-13 10:15:00,35.36,35.39,35.34,35.39,26357.0,33.0958,33.1239,33.0771,33.1239,26357.0
2023-02-13 10:20:00,35.38,35.39,35.35,35.37,59530.0,33.1146,33.1239,33.0865,33.1052,59530.0
2023-02-13 10:25:00,35.38,35.39,35.37,35.39,13608.0,33.1146,33.1239,33.1052,33.1239,13608.0
2023-02-13 10:30:00,35.39,35.4,35.37,35.39,18712.0,33.1239,33.1333,33.1052,33.1239,18712.0
2023-02-13 10:35:00,35.39,35.39,35.36,35.37,14519.0,33.1239,33.1239,33.0958,33.1052,14519.0
2023-02-13 10:40:00,35.37,35.39,35.37,35.38,13974.0,33.1052,33.1239,33.1052,33.1146,13974.0
2023-02-13 10:45:00,35.38,35.38,35.32,35.37,22996.0,33.1146,33.1146,33.0584,33.1052,22996.0
2023-02-13 10:50:00,35.36,35.37,35.33,35.36,12802.0,33.0958,33.1052,33.0678,33.0958,12802.0
2023-02-13 10:55:00,35.35,35.38,35.35,35.37,20340.0,33.0865,33.1146,33.0865,33.1052,20340.0
2023-02-13 11:00:00,35.38,35.39,35.37,35.38,34999.0,33.1146,33.1239,33.1052,33.1146,34999.0
2023-02-13 11:05:00,35.38,35.38,35.36,35.37,21771.0,33.1146,33.1146,33.0958,33.1052,21771.0
2023-02-13 11:10:00,35.37,35.38,35.34,35.38,19383.0,33.1052,33.1146,33.0771,33.1146,19383.0
2023-02-13 11:15:00,35.38,35.38,35.32,35.33,25858.0,33.1146,33.1146,33.0584,33.0678,25858.0
2023-02-13 11:20:00,35.34,35.35,35.32,35.33,15392.0,33.0771,33.0865,33.0584,33.0678,15392.0
2023-02-13 11:25:00,35.33,35.35,35.31,35.34,38404.0,33.0678,33.0865,33.049,33.0771,38404.0
2023-02-13 11:30:00,35.35,35.36,35.32,35.34,34072.0,33.0865,33.0958,33.0584,33.0771,34072.0
2023-02-13 11:35:00,35.34,35.35,35.33,35.34,13429.0,33.0771,33.0865,33.0678,33.0771,13429.0
2023-02-13 11:40:00,35.34,35.37,35.33,35.35,31669.0,33.0771,33.1052,33.0678,33.0865,31669.0
2023-02-13 11:45:00,35.36,35.39,35.35,35.36,32024.0,33.0958,33.1239,33.0865,33.0958,32024.0
2023-02-13 11:50:00,35.36,35.36,35.34,35.34,10702.0,33.0958,33.0958,33.0771,33.0771,10702.0
2023-02-13 11:55:00,35.34,35.37,35.34,35.34,15188.0,33.0771,33.1052,33.0771,33.0771,15188.0
2023-02-13 12:00:00,35.34,35.36,35.32,35.35,29817.0,33.0771,33.0958,33.0584,33.0865,29817.0
2023-02-13 12:05:00,35.35,35.38,35.35,35.35,16869.0,33.0865,33.1146,33.0865,33.0865,16869.0
2023-02-13 12:10:00,35.35,35.35,35.34,35.34,13632.0,33.0865,33.0865,33.0771,33.0771,13632.0
2023-02-13 12:15:00,35.34,35.35,35.32,35.32,18101.0,33.0771,33.0865,33.0584,33.0584,18101.0
2023-02-13 12:20:00,35.33,35.34,35.32,35.33,12908.0,33.0678,33.0771,33.0584,33.0678,12908.0
2023-02-13 12:25:00,35.32,35.34,35.32,35.33,8489.0,33.0584,33.0771,33.0584,33.0678,8489.0
2023-02-13 12:30:00,35.33,35.33,35.31,35.32,12359.0,33.0678,33.0678,33.049,33.0584,12359.0
2023-02-13 12:35:00,35.33,35.35,35.32,35.34,33336.0,33.0678,33.0865,33.0584,33.0771,33336.0
2023-02-13 12:40:00,35.33,35.34,35.32,35.34,28553.0,33.0678,33.0771,33.0584,33.0771,28553.0
2023-02-13 12:45:00,35.34,35.35,35.32,35.33,20101.0,33.0771,33.0865,33.0584,33.0678,20101.0
2023-02-13 12:50:00,35.33,35.34,35.32,35.34,20871.0,33.0678,33.0771,33.0584,33.0771,20871.0
2023-02-13 12:55:00,35.34,35.36,35.32,35.32,27255.0,33.0771,33.0958,33.0584,33.0584,27255.0
2023-02-13 13:00:00,35.33,35.35,35.3,35.34,45926.0,33.0678,33.0865,33.0397,33.0771,45926.0
2023-02-13 13:05:00,35.34,35.35,35.3,35.32,15387.0,33.0771,33.0865,33.0397,33.0584,15387.0
2023-02-13 13:10:00,35.32,35.32,35.31,35.32,17427.0,33.0584,33.0584,33.049,33.0584,17427.0
2023-02-13 13:15:00,35.32,35.35,35.32,35.34,27021.0,33.0584,33.0865,33.0584,33.0771,27021.0
2023-02-13 13:20:00,35.34,35.34,35.32,35.34,8315.0,33.0771,33.0771,33.0584,33.0771,8315.0
2023-02-13 13:25:00,35.33,35.34,35.32,35.34,16344.0,33.0678,33.0771,33.0584,33.0771,16344.0
2023-02-13 13:30:00,35.34,35.35,35.31,35.32,23091.0,33.0771,33.0865,33.049,33.0584,23091.0
2023-02-13 13:35:00,35.33,35.36,35.32,35.34,37040.0,33.0678,33.0958,33.0584,33.0771,37040.0
2023-02-13 13:40:00,35.34,35.37,35.33,35.37,14265.0,33.0771,33.1052,33.0678,33.1052,14265.0
2023-02-13 13:45:00,35.37,35.38,35.36,35.37,5075.0,33.1052,33.1146,33.0958,33.1052,5075.0
2023-02-13 13:50:00,35.37,35.38,35.36,35.37,14758.0,33.1052,33.1146,33.0958,33.1052,14758.0
2023-02-13 13:55:00,35.38,35.41,35.37,35.41,16542.0,33.1146,33.1426,33.1052,33.1426,16542.0
2023-02-13 14:00:00,35.41,35.43,35.39,35.41,21551.0,33.1426,33.1614,33.1239,33.1426,21551.0
2023-02-13 14:05:00,35.41,35.44,35.4,35.44,14760.0,33.1426,33.1707,33.1333,33.1707,14760.0
2023-02-13 14:10:00,35.44,35.44,35.42,35.43,21296.0,33.1707,33.1707,33.152,33.1614,21296.0
2023-02-13 14:15:00,35.43,35.44,35.42,35.43,15000.0,33.1614,33.1707,33.152,33.1614,15000.0
2023-02-13 14:20:00,35.43,35.45,35.42,35.44,21777.0,33.1614,33.1801,33.152,33.1707,21777.0
2023-02-13 14:25:00,35.43,35.45,35.41,35.43,15323.0,33.1614,33.1801,33.1426,33.1614,15323.0
2023-02-13 14:30:00,35.42,35.44,35.42,35.42,23658.0,33.152,33.1707,33.152,33.152,23658.0
2023-02-13 14:35:00,35.42,35.45,35.42,35.44,26672.0,33.152,33.1801,33.152,33.1707,26672.0
2023-02-13 14:40:00,35.43,35.47,35.42,35.47,21671.0,33.1614,33.1988,33.152,33.1988,21671.0
2023-02-13 14:45:00,35.47,35.47,35.4,35.42,34885.0,33.1988,33.1988,33.1333,33.152,34885.0
2023-02-13 14:50:00,35.42,35.43,35.41,35.42,10947.0,33.152,33.1614,33.1426,33.152,10947.0
2023-02-13 14:55:00,35.43,35.43,35.38,35.39,24744.0,33.1614,33.1614,33.1146,33.1239,24744.0
2023-02-13 15:00:00,35.38,35.39,35.35,35.38,134598.0,33.1146,33.1239,33.0865,33.1146,134598.0
2023-02-13 15:05:00,35.38,35.4,35.37,35.4,36570.0,33.1146,33.1333,33.1052,33.1333,36570.0
2023-02-13 15:10:00,35.4,35.41,35.39,35.41,29130.0,33.1333,33.1426,33.1239,33.1426,29130.0
2023-02-13 15:15:00,35.4,35.41,35.39,35.41,18974.0,33.1333,33.1426,33.1239,33.1426,18974.0
2023-02-13 15:20:00,35.41,35.44,35.4,35.44,38245.0,33.1426,33.1707,33.1333,33.1707,38245.0
2023-02-13 15:25:00,35.44,35.45,35.43,35.44,26506.0,33.1707,33.1801,33.1614,33.1707,26506.0
2023-02-13 15:30:00,35.44,35.48,35.43,35.45,62960.0,33.1707,33.2082,33.1614,33.1801,62960.0
2023-02-13 15:35:00,35.45,35.54,35.45,35.54,75369.0,33.1801,33.2643,33.1801,33.2643,75369.0
2023-02-13 15:40:00,35.54,35.55,35.52,35.53,66628.0,33.2643,33.2737,33.2456,33.255,66628.0
2023-02-13 15:45:00,35.53,35.57,35.52,35.57,105505.0,33.255,33.2924,33.2456,33.2924,105505.0
2023-02-13 15:50:00,35.57,35.62,35.54,35.62,193090.0,33.2924,33.3392,33.2643,33.3392,193090.0
2023-02-13 15:55:00,35.62,35.66,35.57,35.66,266207.0,33.3392,33.3766,33.2924,33.3766,266207.0
2023-02-14 09:30:00,35.6,35.65,35.37,35.52,73181.0,33.3205,33.3673,33.1052,33.2456,73181.0
2023-02-14 09:35:00,35.52,35.53,35.44,35.53,59980.0,33.2456,33.255,33.1707,33.255,59980.0
2023-02-14 09:40:00,35.53,35.54,35.46,35.48,26756.0,33.255,33.2643,33.1894,33.2082,26756.0
2023-02-14 09:45:00,35.49,35.59,35.43,35.57,36929.0,33.2175,33.3111,33.1614,33.2924,36929.0
2023-02-14 09:50:00,35.58,35.61,35.54,35.55,20307.0,33.3018,33.3298,33.2643,33.2737,20307.0
2023-02-14 09:55:00,35.57,35.61,35.56,35.56,16856.0,33.2924,33.3298,33.283,33.283,16856.0
2023-02-14 10:00:00,35.57,35.58,35.54,35.55,41890.0,33.2924,33.3018,33.2643,33.2737,41890.0
2023-02-14 10:05:00,35.55,35.59,35.53,35.55,23824.0,33.2737,33.3111,33.255,33.2737,23824.0
2023-02-14 10:10:00,35.56,35.61,35.55,35.58,29842.0,33.283,33.3298,33.2737,33.3018,29842.0
2023-02-14 10:15:00,35.58,35.58,35.54,35.54,30691.0,33.3018,33.3018,33.2643,33.2643,30691.0
2023-02-14 10:20:00,35.54,35.56,35.51,35.52,27277.0,33.2643,33.283,33.2362,33.2456,27277.0
2023-02-14 10:25:00,35.51,35.51,35.39,35.4,26351.0,33.2362,33.2362,33.1239,33.1333,26351.0
2023-02-14 10:30:00,35.4,35.4,35.34,35.39,38101.0,33.1333,33.1333,33.0771,33.1239,38101.0
2023-02-14 10:35:00,35.39,35.39,35.29,35.29,43812.0,33.1239,33.1239,33.0303,33.0303,43812.0
2023-02-14 10:40:00,35.28,35.32,35.27,35.29,27850.0,33.021,33.0584,33.0116,33.0303,27850.0
2023-02-14 10:45:00,35.28,35.31,35.2,35.29,44386.0,33.021,33.049,32.9461,33.0303,44386.0
2023-02-14 10:50:00,35.28,35.28,35.23,35.24,30614.0,33.021,33.021,32.9742,32.9835,30614.0
2023-02-14 10:55:00,35.24,35.26,35.2,35.2,21356.0,32.9835,33.0023,32.9461,32.9461,21356.0
2023-02-14 11:00:00,35.2,35.25,35.2,35.24,32822.0,32.9461,32.9929,32.9461,32.9835,32822.0
2023-02-14 11:05:00,35.24,35.29,35.23,35.27,21848.0,32.9835,33.0303,32.9742,33.0116,21848.0
2023-02-14 11:10:00,35.26,35.31,35.26,35.27,15117.0,33.0023,33.049,33.0023,33.0116,15117.0
2023-02-14 11:15:00,35.27,35.36,35.26,35.34,22076.0,33.0116,33.0958,33.0023,33.0771,22076.0
2023-02-14 11:20:00,35.34,35.35,35.32,35.35,17697.0,33.0771,33.0865,33.0584,33.0865,17697.0
2023-02-14 11:25:00,35.34,35.35,35.2,35.24,52811.0,33.0771,33.0865,32.9461,32.9835,52811.0
2023-02-14 11:30:00,35.24,35.24,35.16,35.2,118458.0,32.9835,32.9835,32.9087,32.9461,118458.0
2023-02-14 11:35:00,35.21,35.24,35.2,35.2,26726.0,32.9555,32.9835,32.9461,32.9461,26726.0
2023-02-14 11:40:00,35.2,35.26,35.19,35.24,38111.0,32.9461,33.0023,32.9367,32.9835,38111.0
2023-02-14 11:45:00,35.23,35.29,35.23,35.29,57246.0,32.9742,33.0303,32.9742,33.0303,57246.0
2023-02-14 11:50:00,35.28,35.34,35.26,35.28,205766.0,33.021,33.0771,33.0023,33.021,205766.0
2023-02-14 11:55:00,35.28,35.34,35.24,35.34,161693.0,33.021,33.0771,32.9835,33.0771,161693.0
2023-02-14 12:00:00,35.34,35.35,35.3,35.32,183643.0,33.0771,33.0865,33.0397,33.0584,183643.0
2023-02-14 12:05:00,35.33,35.37,35.3,35.33,150289.0,33.0678,33.1052,33.0397,33.0678,150289.0
2023-02-14 12:10:00,35.33,35.39,35.32,35.37,116208.0,33.0678,33.1239,33.0584,33.1052,116208.0
2023-02-14 12:15:00,35.37,35.37,35.34,35.36,61729.0,33.1052,33.1052,33.0771,33.0958,61729.0
2023-02-14 12:20:00,35.35,35.38,35.34,35.35,79770.0,33.0865,33.1146,33.0771,33.0865,79770.0
2023-02-14 12:25:00,35.35,35.37,35.3,35.31,161789.0,33.0865,33.1052,33.0397,33.049,161789.0
2023-02-14 12:30:00,35.31,35.42,35.31,35.41,30869.0,33.049,33.152,33.049,33.1426,30869.0
2023-02-14 12:35:00,35.42,35.42,35.36,35.37,20951.0,33.152,33.152,33.0958,33.1052,20951.0
2023-02-14 12:40:00,35.36,35.39,35.34,35.36,39182.0,33.0958,33.1239,33.0771,33.0958,39182.0
2023-02-14 12:45:00,35.36,35.38,35.35,35.37,18310.0,33.0958,33.1146,33.0865,33.1052,18310.0
2023-02-14 12:50:00,35.36,35.39,35.34,35.38,259562.0,33.0958,33.1239,33.0771,33.1146,259562.0
2023-02-14 12:55:00,35.38,35.43,35.37,35.38,20929.0,33.1146,33.1614,33.1052,33.1146,20929.0
2023-02-14 13:00:00,35.37,35.47,35.37,35.45,23565.0,33.1052,33.1988,33.1052,33.1801,23565.0
2023-02-14 13:05:00,35.44,35.45,35.39,35.42,78109.0,33.1707,33.1801,33.1239,33.152,78109.0
2023-02-14 13:10:00,35.43,35.43,35.41,35.42,9719.0,33.1614,33.1614,33.1426,33.152,9719.0
2023-02-14 13:15:00,35.42,35.49,35.41,35.47,38593.0,33.152,33.2175,33.1426,33.1988,38593.0
2023-02-14 13:20:00,35.46,35.47,35.39,35.4,22000.0,33.1894,33.1988,33.1239,33.1333,22000.0
2023-02-14 13:25:00,35.4,35.42,35.38,35.38,1587863.0,33.1333,33.152,33.1146,33.1146,1587863.0
2023-02-14 13:30:00,35.39,35.4,35.33,35.34,18318.0,33.1239,33.1333,33.0678,33.0771,18318.0
2023-02-14 13:35:00,35.34,35.38,35.33,35.37,7229.0,33.0771,33.1146,33.0678,33.1052,7229.0
2023-02-14 13:40:00,35.37,35.37,35.3,35.3,11986.0,33.1052,33.1052,33.0397,33.0397,11986.0
2023-02-14 13:45:00,35.3,35.32,35.3,35.32,6410.0,33.0397,33.0584,33.0397,33.0584,6410.0
2023-02-14 13:50:00,35.32,35.34,35.3,35.32,32983.0,33.0584,33.0771,33.0397,33.0584,32983.0
2023-02-14 13:55:00,35.33,35.37,35.32,35.34,28329.0,33.0678,33.1052,33.0584,33.0771,28329.0
2023-02-14 14:00:00,35.34,35.37,35.33,35.36,14838.0,33.0771,33.1052,33.0678,33.0958,14838.0
2023-02-14 14:05:00,35.37,35.37,35.3,35.32,28917.0,33.1052,33.1052,33.0397,33.0584,28917.0
2023-02-14 14:10:00,35.32,35.33,35.3,35.32,22642.0,33.0584,33.0678,33.0397,33.0584,22642.0
2023-02-14 14:15:00,35.32,35.37,35.32,35.37,26599.0,33.0584,33.1052,33.0584,33.1052,26599.0
2023-02-14 14:20:00,35.37,35.38,35.35,35.36,12019.0,33.1052,33.1146,33.0865,33.0958,12019.0
2023-02-14 14:25:00,35.36,35.38,35.35,35.35,35241.0,33.0958,33.1146,33.0865,33.0865,35241.0
2023-02-14 14:30:00,35.36,35.42,35.35,35.42,15667.0,33.0958,33.152,33.0865,33.152,15667.0
2023-02-14 14:35:00,35.42,35.43,35.4,35.41,27722.0,33.152,33.1614,33.1333,33.1426,27722.0
2023-02-14 14:40:00,35.41,35.46,35.41,35.45,45177.0,33.1426,33.1894,33.1426,33.1801,45177.0
2023-02-14 14:45:00,35.45,35.46,35.42,35.44,20292.0,33.1801,33.1894,33.152,33.1707,20292.0
2023-02-14 14:50:00,35.44,35.46,35.41,35.41,19879.0,33.1707,33.1894,33.1426,33.1426,19879.0
2023-02-14 14:55:00,35.42,35.45,35.41,35.44,20720.0,33.152,33.1801,33.1426,33.1707,20720.0
2023-02-14 15:00:00,35.45,35.46,35.42,35.43,15773.0,33.1801,33.1894,33.152,33.1614,15773.0
2023-02-14 15:05:00,35.43,35.44,35.41,35.43,16993.0,33.1614,33.1707,33.1426,33.1614,16993.0
2023-02-14 15:10:00,35.44,35.45,35.4,35.44,16863.0,33.1707,33.1801,33.1333,33.1707,16863.0
2023-02-14 15:15:00,35.44,35.44,35.38,35.4,28373.0,33.1707,33.1707,33.1146,33.1333,28373.0
2023-02-14 15:20:00,35.41,35.42,35.38,35.38,14813.0,33.1426,33.152,33.1146,33.1146,14813.0
2023-02-14 15:25:00,35.38,35.42,35.37,35.39,55060.0,33.1146,33.152,33.1052,33.1239,55060.0
2023-02-14 15:30:00,35.39,35.39,35.34,35.37,46410.0,33.1239,33.1239,33.0771,33.1052,46410.0
2023-02-14 15:35:00,35.36,35.37,35.32,35.35,66937.0,33.0958,33.1052,33.0584,33.0865,66937.0
2023-02-14 15:40:00,35.35,35.4,35.34,35.38,51805.0,33.0865,33.1333,33.0771,33.1146,51805.0
2023-02-14 15:45:00,35.37,35.38,35.31,35.33,98727.0,33.1052,33.1146,33.049,33.0678,98727.0
2023-02-14 15:50:00,35.33,35.38,35.28,35.38,480138.0,33.0678,33.1146,33.021,33.1146,480138.0
2023-02-14 15:55:00,35.38,35.43,35.32,35.38,773875.0,33.1146,33.1614,33.0584,33.1146,773875.0
2023-02-15 09:30:00,35.36,35.37,35.24,35.24,93464.0,33.0958,33.1052,32.9835,32.9835,93464.0
2023-02-15 09:35:00,35.25,35.37,35.25,35.36,38231.0,32.9929,33.1052,32.9929,33.0958,38231.0
2023-02-15 09:40:00,35.35,35.41,35.29,35.39,42080.0,33.0865,33.1426,33.0303,33.1239,42080.0
2023-02-15 09:45:00,35.39,35.4,35.28,35.32,47795.0,33.1239,33.1333,33.021,33.0584,47795.0
2023-02-15 09:50:00,35.32,35.37,35.29,35.36,19917.0,33.0584,33.1052,33.0303,33.0958,19917.0
2023-02-15 09:55:00,35.35,35.35,35.29,35.3,32357.0,33.0865,33.0865,33.0303,33.0397,32357.0
2023-02-15 10:00:00,35.3,35.37,35.28,35.37,35895.0,33.0397,33.1052,33.021,33.1052,35895.0
2023-02-15 10:05:00,35.37,35.39,35.31,35.33,18683.0,33.1052,33.1239,33.049,33.0678,18683.0
2023-02-15 10:10:00,35.33,35.39,35.31,35.38,37244.0,33.0678,33.1239,33.049,33.1146,37244.0
2023-02-15 10:15:00,35.37,35.44,35.36,35.42,21649.0,33.1052,33.1707,33.0958,33.152,21649.0
2023-02-15 10:20:00,35.43,35.43,35.33,35.34,30050.0,33.1614,33.1614,33.0678,33.0771,30050.0
2023-02-15 10:25:00,35.34,35.39,35.33,35.39,27449.0,33.0771,33.1239,33.0678,33.1239,27449.0
2023-02-15 10:30:00,35.39,35.41,35.38,35.39,30746.0,33.1239,33.1426,33.1146,33.1239,30746.0
2023-02-15 10:35:00,35.39,35.39,35.37,35.39,13107.0,33.1239,33.1239,33.1052,33.1239,13107.0
2023-02-15 10:40:00,35.38,35.4,35.33,35.33,29948.0,33.1146,33.1333,33.0678,33.0678,29948.0
2023-02-15 10:45:00,35.34,35.4,35.33,35.37,24230.0,33.0771,33.1333,33.0678,33.1052,24230.0
2023-02-15 10:50:00,35.36,35.38,35.34,35.35,21880.0,33.0958,33.1146,33.0771,33.0865,21880.0
2023-02-15 10:55:00,35.36,35.38,35.35,35.36,9613.0,33.0958,33.1146,33.0865,33.0958,9613.0
2023-02-15 11:00:00,35.36,35.38,35.35,35.38,8747.0,33.0958,33.1146,33.0865,33.1146,8747.0
2023-02-15 11:05:00,35.38,35.42,35.37,35.37,21871.0,33.1146,33.152,33.1052,33.1052,21871.0
2023-02-15 11:10:00,35.38,35.4,35.37,35.38,24242.0,33.1146,33.1333,33.1052,33.1146,24242.0
2023-02-15 11:15:00,35.37,35.39,35.36,35.39,12954.0,33.1052,33.1239,33.0958,33.1239,12954.0
2023-02-15 11:20:00,35.39,35.39,35.36,35.38,13210.0,33.1239,33.1239,33.0958,33.1146,13210.0
2023-02-15 11:25:00,35.39,35.42,35.38,35.41,15939.0,33.1239,33.152,33.1146,33.1426,15939.0
2023-02-15 11:30:00,35.41,35.42,35.38,35.39,15544.0,33.1426,33.152,33.1146,33.1239,15544.0
2023-02-15 11:35:00,35.39,35.41,35.38,35.41,5373.0,33.1239,33.1426,33.1146,33.1426,5373.0
2023-02-15 11:40:00,35.41,35.43,35.4,35.41,14590.0,33.1426,33.1614,33.1333,33.1426,14590.0
2023-02-15 11:45:00,35.41,35.45,35.4,35.45,15647.0,33.1426,33.1801,33.1333,33.1801,15647.0
2023-02-15 11:50:00,35.45,35.45,35.43,35.44,9600.0,33.1801,33.1801,33.1614,33.1707,9600.0
2023-02-15 11:55:00,35.44,35.47,35.43,35.46,25011.0,33.1707,33.1988,33.1614,33.1894,25011.0
2023-02-15 12:00:00,35.46,35.47,35.42,35.43,18260.0,33.1894,33.1988,33.152,33.1614,18260.0
2023-02-15 12:05:00,35.43,35.46,35.41,35.43,20446.0,33.1614,33.1894,33.1426,33.1614,20446.0
2023-02-15 12:10:00,35.43,35.44,35.42,35.43,7643.0,33.1614,33.1707,33.152,33.1614,7643.0
2023-02-15 12:15:00,35.43,35.44,35.4,35.41,14964.0,33.1614,33.1707,33.1333,33.1426,14964.0
2023-02-15 12:20:00,35.41,35.44,35.4,35.44,14834.0,33.1426,33.1707,33.1333,33.1707,14834.0
2023-02-15 12:25:00,35.44,35.44,35.41,35.42,17990.0,33.1707,33.1707,33.1426,33.152,17990.0
2023-02-15 12:30:00,35.41,35.43,35.39,35.42,23623.0,33.1426,33.1614,33.1239,33.152,23623.0
2023-02-15 12:35:00,35.42,35.45,35.41,35.41,23787.0,33.152,33.1801,33.1426,33.1426,23787.0
2023-02-15 12:40:00,35.42,35.44,35.41,35.44,14223.0,33.152,33.1707,33.1426,33.1707,14223.0
2023-02-15 12:45:00,35.43,35.46,35.43,35.46,17541.0,33.1614,33.1894,33.1614,33.1894,17541.0
2023-02-15 12:50:00,35.45,35.47,35.44,35.47,8924.0,33.1801,33.1988,33.1707,33.1988,8924.0
2023-02-15 12:55:00,35.47,35.47,35.44,35.45,19618.0,33.1988,33.1988,33.1707,33.1801,19618.0
2023-02-15 13:00:00,35.45,35.47,35.44,35.45,15902.0,33.1801,33.1988,33.1707,33.1801,15902.0
2023-02-15 13:05:00,35.45,35.48,35.43,35.48,31793.0,33.1801,33.2082,33.1614,33.2082,31793.0
2023-02-15 13:10:00,35.48,35.48,35.46,35.47,22603.0,33.2082,33.2082,33.1894,33.1988,22603.0
2023-02-15 13:15:00,35.47,35.47,35.43,35.47,23839.0,33.1988,33.1988,33.1614,33.1988,23839.0
2023-02-15 13:20:00,35.47,35.49,35.45,35.48,18239.0,33.1988,33.2175,33.1801,33.2082,18239.0
2023-02-15 13:25:00,35.48,35.49,35.46,35.48,14149.0,33.2082,33.2175,33.1894,33.2082,14149.0
2023-02-15 13:30:00,35.48,35.49,35.45,35.47,30922.0,33.2082,33.2175,33.1801,33.1988,30922.0
2023-02-15 13:35:00,35.48,35.51,35.47,35.48,83904.0,33.2082,33.2362,33.1988,33.2082,83904.0
2023-02-15 13:40:00,35.49,35.51,35.48,35.5,22531.0,33.2175,33.2362,33.2082,33.2269,22531.0
2023-02-15 13:45:00,35.5,35.5,35.48,35.5,26838.0,33.2269,33.2269,33.2082,33.2269,26838.0
2023-02-15 13:50:00,35.5,35.52,35.47,35.5,27393.0,33.2269,33.2456,33.1988,33.2269,27393.0
2023-02-15 13:55:00,35.5,35.5,35.49,35.5,11197.0,33.2269,33.2269,33.2175,33.2269,11197.0
2023-02-15 14:00:00,35.5,35.5,35.47,35.48,26688.0,33.2269,33.2269,33.1988,33.2082,26688.0
2023-02-15 14:05:00,35.48,35.5,35.47,35.48,22982.0,33.2082,33.2269,33.1988,33.2082,22982.0
2023-02-15 14:10:00,35.48,35.53,35.47,35.5,31708.0,33.2082,33.255,33.1988,33.2269,31708.0
2023-02-15 14:15:00,35.51,35.52,35.48,35.48,34588.0,33.2362,33.2456,33.2082,33.2082,34588.0
2023-02-15 14:20:00,35.49,35.5,35.47,35.5,18738.0,33.2175,33.2269,33.1988,33.2269,18738.0
2023-02-15 14:25:00,35.5,35.5,35.47,35.5,18528.0,33.2269,33.2269,33.1988,33.2269,18528.0
2023-02-15 14:30:00,35.5,35.51,35.49,35.51,16669.0,33.2269,33.2362,33.2175,33.2362,16669.0
2023-02-15 14:35:00,35.51,35.52,35.5,35.51,27608.0,33.2362,33.2456,33.2269,33.2362,27608.0
2023-02-15 14:40:00,35.51,35.54,35.5,35.54,18031.0,33.2362,33.2643,33.2269,33.2643,18031.0
2023-02-15 14:45:00,35.54,35.54,35.51,35.52,26289.0,33.2643,33.2643,33.2362,33.2456,26289.0
2023-02-15 14:50:00,35.52,35.52,35.48,35.5,18075.0,33.2456,33.2456,33.2082,33.2269,18075.0
2023-02-15 14:55:00,35.5,35.5,35.48,35.49,17359.0,33.2269,33.2269,33.2082,33.2175,17359.0
2023-02-15 15:00:00,35.5,35.55,35.5,35.54,27718.0,33.2269,33.2737,33.2269,33.2643,27718.0
2023-02-15 15:05:00,35.54,35.56,35.52,35.55,47799.0,33.2643,33.283,33.2456,33.2737,47799.0
2023-02-15 15:10:00,35.55,35.56,35.53,35.55,33397.0,33.2737,33.283,33.255,33.2737,33397.0
2023-02-15 15:15:00,35.55,35.58,35.54,35.57,40568.0,33.2737,33.3018,33.2643,33.2924,40568.0
2023-02-15 15:20:00,35.57,35.59,35.54,35.55,42339.0,33.2924,33.3111,33.2643,33.2737,42339.0
2023-02-15 15:25:00,35.55,35.57,35.54,35.55,36809.0,33.2737,33.2924,33.2643,33.2737,36809.0
2023-02-15 15:30:00,35.55,35.57,35.54,35.57,57888.0,33.2737,33.2924,33.2643,33.2924,57888.0
2023-02-15 15:35:00,35.56,35.57,35.54,35.57,52885.0,33.283,33.2924,33.2643,33.2924,52885.0
2023-02-15 15:40:00,35.57,35.58,35.5,35.51,167782.0,33.2924,33.3018,33.2269,33.2362,167782.0
2023-02-15 15:45:00,35.52,35.53,35.49,35.51,75756.0,33.2456,33.255,33.2175,33.2362,75756.0
2023-02-15 15:50:00,35.51,35.67,35.49,35.66,305578.0,33.2362,33.386,33.2175,33.3766,305578.0
2023-02-15 15:55:00,35.66,35.74,35.65,35.7,882003.0,33.3766,33.4515,33.3673,33.4141,882003.0
2023-02-16 09:30:00,35.69,35.83,35.53,35.53,224536.0,33.4047,33.5358,33.255,33.255,224536.0
2023-02-16 09:35:00,35.52,35.58,35.45,35.48,55144.0,33.2456,33.3018,33.1801,33.2082,55144.0
2023-02-16 09:40:00,35.49,35.52,35.37,35.4,61398.0,33.2175,33.2456,33.1052,33.1333,61398.0
2023-02-16 09:45:00,35.4,35.47,35.37,35.44,37733.0,33.1333,33.1988,33.1052,33.1707,37733.0
2023-02-16 09:50:00,35.43,35.5,35.42,35.44,60109.0,33.1614,33.2269,33.152,33.1707,60109.0
2023-02-16 09:55:00,35.43,35.47,35.41,35.46,92648.0,33.1614,33.1988,33.1426,33.1894,92648.0
2023-02-16 10:00:00,35.45,35.51,35.42,35.48,33378.0,33.1801,33.2362,33.152,33.2082,33378.0
2023-02-16 10:05:00,35.47,35.52,35.47,35.5,50341.0,33.1988,33.2456,33.1988,33.2269,50341.0
2023-02-16 10:10:00,35.5,35.58,35.5,35.57,29644.0,33.2269,33.3018,33.2269,33.2924,29644.0
2023-02-16 10:15:00,35.57,35.62,35.56,35.61,43061.0,33.2924,33.3392,33.283,33.3298,43061.0
2023-02-16 10:20:00,35.61,35.67,35.6,35.66,61600.0,33.3298,33.386,33.3205,33.3766,61600.0
2023-02-16 10:25:00,35.66,35.69,35.62,35.69,113046.0,33.3766,33.4047,33.3392,33.4047,113046.0
2023-02-16 10:30:00,35.69,35.71,35.65,35.71,32553.0,33.4047,33.4234,33.3673,33.4234,32553.0
2023-02-16 10:35:00,35.71,35.74,35.69,35.73,30322.0,33.4234,33.4515,33.4047,33.4422,30322.0
2023-02-16 10:40:00,35.73,35.76,35.72,35.73,25508.0,33.4422,33.4702,33.4328,33.4422,25508.0
2023-02-16 10:45:00,35.74,35.75,35.72,35.75,16448.0,33.4515,33.4609,33.4328,33.4609,16448.0
2023-02-16 10:50:00,35.74,35.78,35.72,35.76,44682.0,33.4515,33.489,33.4328,33.4702,44682.0
2023-02-16 10:55:00,35.75,35.78,35.74,35.77,29898.0,33.4609,33.489,33.4515,33.4796,29898.0
2023-02-16 11:00:00,35.77,35.81,35.77,35.79,25245.0,33.4796,33.517,33.4796,33.4983,25245.0
2023-02-16 11:05:00,35.79,35.8,35.75,35.79,34712.0,33.4983,33.5077,33.4609,33.4983,34712.0
2023-02-16 11:10:00,35.79,35.82,35.78,35.81,120548.0,33.4983,33.5264,33.489,33.517,120548.0
2023-02-16 11:15:00,35.8,35.8,35.75,35.79,127165.0,33.5077,33.5077,33.4609,33.4983,127165.0
2023-02-16 11:20:00,35.79,35.8,35.77,35.79,38224.0,33.4983,33.5077,33.4796,33.4983,38224.0
2023-02-16 11:25:00,35.78,35.8,35.75,35.8,20840.0,33.489,33.5077,33.4609,33.5077,20840.0
2023-02-16 11:30:00,35.8,35.82,35.79,35.8,23310.0,33.5077,33.5264,33.4983,33.5077,23310.0
2023-02-16 11:35:00,35.8,35.85,35.78,35.84,25582.0,33.5077,33.5545,33.489,33.5451,25582.0
2023-02-16 11:40:00,35.84,35.87,35.83,35.86,23205.0,33.5451,33.5732,33.5358,33.5638,23205.0
2023-02-16 11:45:00,35.86,35.93,35.85,35.91,35018.0,33.5638,33.6294,33.5545,33.6106,35018.0
2023-02-16 11:50:00,35.91,35.94,35.88,35.94,50825.0,33.6106,33.6387,33.5826,33.6387,50825.0
2023-02-16 11:55:00,35.93,35.96,35.9,35.93,209211.0,33.6294,33.6574,33.6013,33.6294,209211.0
2023-02-16 12:00:00,35.92,35.95,35.92,35.92,197240.0,33.62,33.6481,33.62,33.62,197240.0
2023-02-16 12:05:00,35.93,35.99,35.93,35.97,64788.0,33.6294,33.6855,33.6294,33.6668,64788.0
2023-02-16 12:10:00,35.98,35.98,35.94,35.97,42581.0,33.6761,33.6761,33.6387,33.6668,42581.0
2023-02-16 12:15:00,35.97,36.01,35.9,35.91,154946.0,33.6668,33.7042,33.6013,33.6106,154946.0
2023-02-16 12:20:00,35.9,35.96,35.9,35.95,19193.0,33.6013,33.6574,33.6013,33.6481,19193.0
2023-02-16 12:25:00,35.96,35.97,35.9,35.91,15650.0,33.6574,33.6668,33.6013,33.6106,15650.0
2023-02-16 12:30:00,35.91,35.94,35.89,35.91,30296.0,33.6106,33.6387,33.5919,33.6106,30296.0
2023-02-16 12:35:00,35.91,35.97,35.91,35.95,33018.0,33.6106,33.6668,33.6106,33.6481,33018.0
2023-02-16 12:40:00,35.96,36.01,35.96,36.01,15035.0,33.6574,33.7042,33.6574,33.7042,15035.0
2023-02-16 12:45:00,36.01,36.01,35.96,36.01,21695.0,33.7042,33.7042,33.6574,33.7042,21695.0
2023-02-16 12:50:00,36.01,36.01,35.97,35.98,32275.0,33.7042,33.7042,33.6668,33.6761,32275.0
2023-02-16 12:55:00,35.97,35.98,35.95,35.98,20866.0,33.6668,33.6761,33.6481,33.6761,20866.0
2023-02-16 13:00:00,35.98,35.99,35.91,35.92,27794.0,33.6761,33.6855,33.6106,33.62,27794.0
2023-02-16 13:05:00,35.92,35.95,35.92,35.94,13965.0,33.62,33.6481,33.62,33.6387,13965.0
2023-02-16 13:10:00,35.95,35.96,35.93,35.95,27481.0,33.6481,33.6574,33.6294,33.6481,27481.0
2023-02-16 13:15:00,35.95,35.95,35.92,35.93,21789.0,33.6481,33.6481,33.62,33.6294,21789.0
2023-02-16 13:20:00,35.93,35.94,35.91,35.94,27883.0,33.6294,33.6387,33.6106,33.6387,27883.0
2023-02-16 13:25:00,35.94,35.96,35.88,35.9,66435.0,33.6387,33.6574,33.5826,33.6013,66435.0
2023-02-16 13:30:00,35.9,35.9,35.86,35.9,56436.0,33.6013,33.6013,33.5638,33.6013,56436.0
2023-02-16 13:35:00,35.9,35.92,35.89,35.9,23394.0,33.6013,33.62,33.5919,33.6013,23394.0
2023-02-16 13:40:00,35.91,35.91,35.87,35.9,25270.0,33.6106,33.6106,33.5732,33.6013,25270.0
2023-02-16 13:45:00,35.9,35.9,35.86,35.9,34636.0,33.6013,33.6013,33.5638,33.6013,34636.0
2023-02-16 13:50:00,35.89,35.9,35.85,35.88,32726.0,33.5919,33.6013,33.5545,33.5826,32726.0
2023-02-16 13:55:00,35.87,35.89,35.87,35.89,21251.0,33.5732,33.5919,33.5732,33.5919,21251.0
2023-02-16 14:00:00,35.89,35.91,35.88,35.9,30182.0,33.5919,33.6106,33.5826,33.6013,30182.0
2023-02-16 14:05:00,35.89,35.9,35.86,35.87,40090.0,33.5919,33.6013,33.5638,33.5732,40090.0
2023-02-16 14:10:00,35.88,35.9,35.87,35.88,27884.0,33.5826,33.6013,33.5732,33.5826,27884.0
2023-02-16 14:15:00,35.88,35.9,35.87,35.9,33152.0,33.5826,33.6013,33.5732,33.6013,33152.0
2023-02-16 14:20:00,35.9,35.9,35.86,35.9,56685.0,33.6013,33.6013,33.5638,33.6013,56685.0
2023-02-16 14:25:00,35.9,35.94,35.89,35.91,42770.0,33.6013,33.6387,33.5919,33.6106,42770.0
2023-02-16 14:30:00,35.91,35.93,35.89,35.93,40626.0,33.6106,33.6294,33.5919,33.6294,40626.0
2023-02-16 14:35:00,35.93,35.97,35.92,35.95,68686.0,33.6294,33.6668,33.62,33.6481,68686.0
2023-02-16 14:40:00,35.95,35.95,35.9,35.94,68486.0,33.6481,33.6481,33.6013,33.6387,68486.0
2023-02-16 14:45:00,35.94,35.95,35.91,35.92,29044.0,33.6387,33.6481,33.6106,33.62,29044.0
2023-02-16 14:50:00,35.92,35.95,35.91,35.95,37259.0,33.62,33.6481,33.6106,33.6481,37259.0
2023-02-16 14:55:00,35.95,35.95,35.91,35.93,45039.0,33.6481,33.6481,33.6106,33.6294,45039.0
2023-02-16 15:00:00,35.93,35.96,35.92,35.95,70150.0,33.6294,33.6574,33.62,33.6481,70150.0
2023-02-16 15:05:00,35.95,35.95,35.85,35.9,87424.0,33.6481,33.6481,33.5545,33.6013,87424.0
2023-02-16 15:10:00,35.91,35.91,35.85,35.86,36840.0,33.6106,33.6106,33.5545,33.5638,36840.0
2023-02-16 15:15:00,35.85,35.85,35.82,35.84,55853.0,33.5545,33.5545,33.5264,33.5451,55853.0
2023-02-16 15:20:00,35.84,35.86,35.82,35.84,57414.0,33.5451,33.5638,33.5264,33.5451,57414.0
2023-02-16 15:25:00,35.84,35.89,35.83,35.88,137065.0,33.5451,33.5919,33.5358,33.5826,137065.0
2023-02-16 15:30:00,35.88,35.9,35.83,35.85,162232.0,33.5826,33.6013,33.5358,33.5545,162232.0
2023-02-16 15:35:00,35.84,35.89,35.83,35.86,122275.0,33.5451,33.5919,33.5358,33.5638,122275.0
2023-02-16 15:40:00,35.86,35.89,35.82,35.89,157108.0,33.5638,33.5919,33.5264,33.5919,157108.0
2023-02-16 15:45:00,35.89,35.9,35.84,35.85,283675.0,33.5919,33.6013,33.5451,33.5545,283675.0
2023-02-16 15:50:00,35.85,35.91,35.8,35.86,535057.0,33.5545,33.6106,33.5077,33.5638,535057.0
2023-02-16 15:55:00,35.86,35.95,35.85,35.9,978704.0,33.5638,33.6481,33.5545,33.6013,978704.0
2023-02-17 09:30:00,35.9,35.95,35.57,35.59,252177.0,33.6013,33.6481,33.2924,33.3111,252177.0
2023-02-17 09:35:00,35.59,35.69,35.56,35.69,63599.0,33.3111,33.4047,33.283,33.4047,63599.0
2023-02-17 09:40:00,35.68,35.69,35.63,35.65,63772.0,33.3954,33.4047,33.3486,33.3673,63772.0
2023-02-17 09:45:00,35.66,35.73,35.61,35.69,63641.0,33.3766,33.4422,33.3298,33.4047,63641.0
2023-02-17 09:50:00,35.69,35.71,35.66,35.7,101725.0,33.4047,33.4234,33.3766,33.4141,101725.0
2023-02-17 09:55:00,35.7,35.72,35.68,35.7,202125.0,33.4141,33.4328,33.3954,33.4141,202125.0
2023-02-17 10:00:00,35.7,35.79,35.68,35.72,53542.0,33.4141,33.4983,33.3954,33.4328,53542.0
2023-02-17 10:05:00,35.72,35.84,35.72,35.83,55799.0,33.4328,33.5451,33.4328,33.5358,55799.0
2023-02-17 10:10:00,35.83,35.85,35.78,35.81,53235.0,33.5358,33.5545,33.489,33.517,53235.0
2023-02-17 10:15:00,35.8,35.84,35.78,35.84,41278.0,33.5077,33.5451,33.489,33.5451,41278.0
2023-02-17 10:20:00,35.83,35.85,35.76,35.76,41435.0,33.5358,33.5545,33.4702,33.4702,41435.0
2023-02-17 10:25:00,35.77,35.8,35.73,35.75,42783.0,33.4796,33.5077,33.4422,33.4609,42783.0
2023-02-17 10:30:00,35.76,35.81,35.75,35.8,36181.0,33.4702,33.517,33.4609,33.5077,36181.0
2023-02-17 10:35:00,35.8,35.83,35.78,35.81,39606.0,33.5077,33.5358,33.489,33.517,39606.0
2023-02-17 10:40:00,35.81,35.82,35.72,35.74,35366.0,33.517,33.5264,33.4328,33.4515,35366.0
2023-02-17 10:45:00,35.74,35.77,35.71,35.73,64908.0,33.4515,33.4796,33.4234,33.4422,64908.0
2023-02-17 10:50:00,35.73,35.77,35.69,35.7,148547.0,33.4422,33.4796,33.4047,33.4141,148547.0
2023-02-17 10:55:00,35.69,35.69,35.62,35.65,20191.0,33.4047,33.4047,33.3392,33.3673,20191.0
2023-02-17 11:00:00,35.65,35.67,35.61,35.62,30708.0,33.3673,33.386,33.3298,33.3392,30708.0
2023-02-17 11:05:00,35.62,35.64,35.6,35.61,28100.0,33.3392,33.3579,33.3205,33.3298,28100.0
2023-02-17 11:10:00,35.61,35.62,35.59,35.61,15298.0,33.3298,33.3392,33.3111,33.3298,15298.0
2023-02-17 11:15:00,35.61,35.61,35.58,35.61,29569.0,33.3298,33.3298,33.3018,33.3298,29569.0
2023-02-17 11:20:00,35.62,35.66,35.61,35.62,35509.0,33.3392,33.3766,33.3298,33.3392,35509.0
2023-02-17 11:25:00,35.61,35.64,35.6,35.64,24174.0,33.3298,33.3579,33.3205,33.3579,24174.0
2023-02-17 11:30:00,35.64,35.65,35.59,35.6,26614.0,33.3579,33.3673,33.3111,33.3205,26614.0
2023-02-17 11:35:00,35.61,35.61,35.55,35.57,91644.0,33.3298,33.3298,33.2737,33.2924,91644.0
2023-02-17 11:40:00,35.57,35.63,35.56,35.63,41596.0,33.2924,33.3486,33.283,33.3486,41596.0
2023-02-17 11:45:00,35.63,35.66,35.62,35.63,287716.0,33.3486,33.3766,33.3392,33.3486,287716.0
2023-02-17 11:50:00,35.63,35.63,35.58,35.63,36486.0,33.3486,33.3486,33.3018,33.3486,36486.0
2023-02-17 11:55:00,35.62,35.63,35.57,35.63,71691.0,33.3392,33.3486,33.2924,33.3486,71691.0
2023-02-17 12:00:00,35.63,35.7,35.62,35.67,33170.0,33.3486,33.4141,33.3392,33.386,33170.0
2023-02-17 12:05:00,35.66,35.74,35.66,35.73,16998.0,33.3766,33.4515,33.3766,33.4422,16998.0
2023-02-17 12:10:00,35.73,35.79,35.73,35.77,24834.0,33.4422,33.4983,33.4422,33.4796,24834.0
2023-02-17 12:15:00,35.77,35.8,35.76,35.78,65516.0,33.4796,33.5077,33.4702,33.489,65516.0
2023-02-17 12:20:00,35.77,35.81,35.76,35.77,173733.0,33.4796,33.517,33.4702,33.4796,173733.0
2023-02-17 12:25:00,35.77,35.8,35.75,35.79,32468.0,33.4796,33.5077,33.4609,33.4983,32468.0
2023-02-17 12:30:00,35.78,35.79,35.75,35.77,24859.0,33.489,33.4983,33.4609,33.4796,24859.0
2023-02-17 12:35:00,35.76,35.79,35.73,35.73,35855.0,33.4702,33.4983,33.4422,33.4422,35855.0
2023-02-17 12:40:00,35.73,35.78,35.73,35.77,51229.0,33.4422,33.489,33.4422,33.4796,51229.0
2023-02-17 12:45:00,35.77,35.78,35.73,35.73,10101.0,33.4796,33.489,33.4422,33.4422,10101.0
2023-02-17 12:50:00,35.73,35.73,35.66,35.66,45790.0,33.4422,33.4422,33.3766,33.3766,45790.0
2023-02-17 12:55:00,35.67,35.7,35.65,35.68,37067.0,33.386,33.4141,33.3673,33.3954,37067.0
2023-02-17 13:00:00,35.68,35.72,35.68,35.72,17951.0,33.3954,33.4328,33.3954,33.4328,17951.0
2023-02-17 13:05:00,35.72,35.74,35.71,35.73,21858.0,33.4328,33.4515,33.4234,33.4422,21858.0
2023-02-17 13:10:00,35.73,35.78,35.73,35.77,13801.0,33.4422,33.489,33.4422,33.4796,13801.0
2023-02-17 13:15:00,35.78,35.79,35.76,35.77,26356.0,33.489,33.4983,33.4702,33.4796,26356.0
2023-02-17 13:20:00,35.77,35.77,35.71,35.72,202555.0,33.4796,33.4796,33.4234,33.4328,202555.0
2023-02-17 13:25:00,35.72,35.73,35.71,35.72,13026.0,33.4328,33.4422,33.4234,33.4328,13026.0
2023-02-17 13:30:00,35.72,35.75,35.71,35.73,22177.0,33.4328,33.4609,33.4234,33.4422,22177.0
2023-02-17 13:35:00,35.74,35.76,35.72,35.74,45982.0,33.4515,33.4702,33.4328,33.4515,45982.0
2023-02-17 13:40:00,35.74,35.76,35.73,35.75,153335.0,33.4515,33.4702,33.4422,33.4609,153335.0
2023-02-17 13:45:00,35.75,35.77,35.72,35.77,199458.0,33.4609,33.4796,33.4328,33.4796,199458.0
2023-02-17 13:50:00,35.77,35.77,35.71,35.71,22516.0,33.4796,33.4796,33.4234,33.4234,22516.0
2023-02-17 13:55:00,35.72,35.72,35.68,35.68,18221.0,33.4328,33.4328,33.3954,33.3954,18221.0
2023-02-17 14:00:00,35.69,35.78,35.69,35.74,41329.0,33.4047,33.489,33.4047,33.4515,41329.0
2023-02-17 14:05:00,35.75,35.76,35.74,35.74,15485.0,33.4609,33.4702,33.4515,33.4515,15485.0
2023-02-17 14:10:00,35.74,35.74,35.69,35.7,26811.0,33.4515,33.4515,33.4047,33.4141,26811.0
2023-02-17 14:15:00,35.7,35.71,35.68,35.69,20778.0,33.4141,33.4234,33.3954,33.4047,20778.0
2023-02-17 14:20:00,35.69,35.74,35.68,35.73,18339.0,33.4047,33.4515,33.3954,33.4422,18339.0
2023-02-17 14:25:00,35.73,35.77,35.73,35.73,27639.0,33.4422,33.4796,33.4422,33.4422,27639.0
2023-02-17 14:30:00,35.74,35.78,35.73,35.76,31872.0,33.4515,33.489,33.4422,33.4702,31872.0
2023-02-17 14:35:00,35.75,35.77,35.74,35.76,16823.0,33.4609,33.4796,33.4515,33.4702,16823.0
2023-02-17 14:40:00,35.76,35.77,35.74,35.74,21706.0,33.4702,33.4796,33.4515,33.4515,21706.0
2023-02-17 14:45:00,35.74,35.78,35.73,35.77,20841.0,33.4515,33.489,33.4422,33.4796,20841.0
2023-02-17 14:50:00,35.78,35.79,35.76,35.79,16702.0,33.489,33.4983,33.4702,33.4983,16702.0
2023-02-17 14:55:00,35.79,35.8,35.77,35.78,22713.0,33.4983,33.5077,33.4796,33.489,22713.0
2023-02-17 15:00:00,35.78,35.8,35.74,35.75,34784.0,33.489,33.5077,33.4515,33.4609,34784.0
2023-02-17 15:05:00,35.74,35.77,35.72,35.77,34814.0,33.4515,33.4796,33.4328,33.4796,34814.0
2023-02-17 15:10:00,35.77,35.77,35.73,35.74,35008.0,33.4796,33.4796,33.4422,33.4515,35008.0
2023-02-17 15:15:00,35.73,35.76,35.72,35.73,30551.0,33.4422,33.4702,33.4328,33.4422,30551.0
2023-02-17 15:20:00,35.73,35.77,35.72,35.75,55785.0,33.4422,33.4796,33.4328,33.4609,55785.0
2023-02-17 15:25:00,35.75,35.77,35.7,35.71,52887.0,33.4609,33.4796,33.4141,33.4234,52887.0
2023-02-17 15:30:00,35.71,35.76,35.7,35.76,66044.0,33.4234,33.4702,33.4141,33.4702,66044.0
2023-02-17 15:35:00,35.76,35.79,35.73,35.73,62599.0,33.4702,33.4983,33.4422,33.4422,62599.0
2023-02-17 15:40:00,35.73,35.75,35.7,35.7,87699.0,33.4422,33.4609,33.4141,33.4141,87699.0
2023-02-17 15:45:00,35.7,35.71,35.63,35.63,123100.0,33.4141,33.4234,33.3486,33.3486,123100.0
2023-02-17 15:50:00,35.64,35.71,35.63,35.69,602215.0,33.3579,33.4234,33.3486,33.4047,602215.0
2023-02-17 15:55:00,35.69,35.7,35.64,35.66,839889.0,33.4047,33.4141,33.3579,33.3766,839889.0
2023-02-21 09:30:00,35.59,35.69,35.39,35.42,104579.0,33.3111,33.4047,33.1239,33.152,104579.0
2023-02-21 09:35:00,35.43,35.45,35.26,35.29,60662.0,33.1614,33.1801,33.0023,33.0303,60662.0
2023-02-21 09:40:00,35.29,35.36,35.25,35.26,87648.0,33.0303,33.0958,32.9929,33.0023,87648.0
2023-02-21 09:45:00,35.26,35.26,35.13,35.25,144546.0,33.0023,33.0023,32.8806,32.9929,144546.0
2023-02-21 09:50:00,35.25,35.28,35.18,35.23,147257.0,32.9929,33.021,32.9274,32.9742,147257.0
2023-02-21 09:55:00,35.22,35.28,35.18,35.26,220850.0,32.9648,33.021,32.9274,33.0023,220850.0
2023-02-21 10:00:00,35.25,35.45,35.23,35.41,65608.0,32.9929,33.1801,32.9742,33.1426,65608.0
2023-02-21 10:05:00,35.41,35.45,35.36,35.37,68378.0,33.1426,33.1801,33.0958,33.1052,68378.0
2023-02-21 10:10:00,35.36,35.42,35.34,35.39,79290.0,33.0958,33.152,33.0771,33.1239,79290.0
2023-02-21 10:15:00,35.38,35.44,35.37,35.38,67309.0,33.1146,33.1707,33.1052,33.1146,67309.0
2023-02-21 10:20:00,35.38,35.4,35.34,35.39,31796.0,33.1146,33.1333,33.0771,33.1239,31796.0
2023-02-21 10:25:00,35.39,35.44,35.38,35.41,56853.0,33.1239,33.1707,33.1146,33.1426,56853.0
2023-02-21 10:30:00,35.4,35.45,35.38,35.43,54237.0,33.1333,33.1801,33.1146,33.1614,54237.0
2023-02-21 10:35:00,35.43,35.44,35.39,35.41,28169.0,33.1614,33.1707,33.1239,33.1426,28169.0
2023-02-21 10:40:00,35.41,35.46,35.39,35.44,54704.0,33.1426,33.1894,33.1239,33.1707,54704.0
2023-02-21 10:45:00,35.44,35.46,35.42,35.45,34803.0,33.1707,33.1894,33.152,33.1801,34803.0
2023-02-21 10:50:00,35.46,35.53,35.46,35.51,34968.0,33.1894,33.255,33.1894,33.2362,34968.0
2023-02-21 10:55:00,35.51,35.51,35.45,35.48,26154.0,33.2362,33.2362,33.1801,33.2082,26154.0
2023-02-21 11:00:00,35.48,35.49,35.46,35.48,22737.0,33.2082,33.2175,33.1894,33.2082,22737.0
2023-02-21 11:05:00,35.48,35.48,35.45,35.45,28504.0,33.2082,33.2082,33.1801,33.1801,28504.0
2023-02-21 11:10:00,35.45,35.5,35.45,35.5,63447.0,33.1801,33.2269,33.1801,33.2269,63447.0
2023-02-21 11:15:00,35.5,35.51,35.46,35.47,52717.0,33.2269,33.2362,33.1894,33.1988,52717.0
2023-02-21 11:20:00,35.46,35.46,35.4,35.41,73003.0,33.1894,33.1894,33.1333,33.1426,73003.0
2023-02-21 11:25:00,35.41,35.46,35.41,35.44,50305.0,33.1426,33.1894,33.1426,33.1707,50305.0
2023-02-21 11:30:00,35.43,35.45,35.4,35.43,48845.0,33.1614,33.1801,33.1333,33.1614,48845.0
2023-02-21 11:35:00,35.43,35.45,35.38,35.38,30637.0,33.1614,33.1801,33.1146,33.1146,30637.0
2023-02-21 11:40:00,35.38,35.43,35.37,35.41,98562.0,33.1146,33.1614,33.1052,33.1426,98562.0
2023-02-21 11:45:00,35.41,35.43,35.4,35.41,89943.0,33.1426,33.1614,33.1333,33.1426,89943.0
2023-02-21 11:50:00,35.41,35.42,35.36,35.4,84718.0,33.1426,33.152,33.0958,33.1333,84718.0
2023-02-21 11:55:00,35.39,35.43,35.37,35.4,43266.0,33.1239,33.1614,33.1052,33.1333,43266.0
2023-02-21 12:00:00,35.41,35.43,35.39,35.41,74407.0,33.1426,33.1614,33.1239,33.1426,74407.0
2023-02-21 12:05:00,35.41,35.42,35.38,35.38,21247.0,33.1426,33.152,33.1146,33.1146,21247.0
2023-02-21 12:10:00,35.39,35.4,35.37,35.38,25970.0,33.1239,33.1333,33.1052,33.1146,25970.0
2023-02-21 12:15:00,35.39,35.41,35.38,35.41,25622.0,33.1239,33.1426,33.1146,33.1426,25622.0
2023-02-21 12:20:00,35.41,35.5,35.39,35.48,48628.0,33.1426,33.2269,33.1239,33.2082,48628.0
2023-02-21 12:25:00,35.48,35.49,35.46,35.48,22921.0,33.2082,33.2175,33.1894,33.2082,22921.0
2023-02-21 12:30:00,35.48,35.51,35.47,35.51,37721.0,33.2082,33.2362,33.1988,33.2362,37721.0
2023-02-21 12:35:00,35.51,35.53,35.48,35.48,35712.0,33.2362,33.255,33.2082,33.2082,35712.0
2023-02-21 12:40:00,35.5,35.61,35.49,35.58,144612.0,33.2269,33.3298,33.2175,33.3018,144612.0
2023-02-21 12:45:00,35.58,35.62,35.58,35.61,24865.0,33.3018,33.3392,33.3018,33.3298,24865.0
2023-02-21 12:50:00,35.61,35.62,35.59,35.61,17674.0,33.3298,33.3392,33.3111,33.3298,17674.0
2023-02-21 12:55:00,35.61,35.63,35.6,35.6,45993.0,33.3298,33.3486,33.3205,33.3205,45993.0
2023-02-21 13:00:00,35.6,35.63,35.59,35.63,23722.0,33.3205,33.3486,33.3111,33.3486,23722.0
2023-02-21 13:05:00,35.63,35.68,35.62,35.66,22211.0,33.3486,33.3954,33.3392,33.3766,22211.0
2023-02-21 13:10:00,35.66,35.67,35.63,35.65,18119.0,33.3766,33.386,33.3486,33.3673,18119.0
2023-02-21 13:15:00,35.64,35.67,35.63,35.64,22329.0,33.3579,33.386,33.3486,33.3579,22329.0
2023-02-21 13:20:00,35.63,35.64,35.61,35.63,21972.0,33.3486,33.3579,33.3298,33.3486,21972.0
2023-02-21 13:25:00,35.62,35.63,35.6,35.61,30052.0,33.3392,33.3486,33.3205,33.3298,30052.0
2023-02-21 13:30:00,35.61,35.65,35.6,35.65,32197.0,33.3298,33.3673,33.3205,33.3673,32197.0
2023-02-21 13:35:00,35.64,35.65,35.62,35.63,27233.0,33.3579,33.3673,33.3392,33.3486,27233.0
2023-02-21 13:40:00,35.63,35.65,35.61,35.64,26066.0,33.3486,33.3673,33.3298,33.3579,26066.0
2023-02-21 13:45:00,35.64,35.65,35.6,35.61,26316.0,33.3579,33.3673,33.3205,33.3298,26316.0
2023-02-21 13:50:00,35.61,35.61,35.57,35.58,43440.0,33.3298,33.3298,33.2924,33.3018,43440.0
2023-02-21 13:55:00,35.58,35.63,35.56,35.62,70747.0,33.3018,33.3486,33.283,33.3392,70747.0
2023-02-21 14:00:00,35.62,35.63,35.59,35.62,69710.0,33.3392,33.3486,33.3111,33.3392,69710.0
2023-02-21 14:05:00,35.62,35.63,35.59,35.61,56318.0,33.3392,33.3486,33.3111,33.3298,56318.0
2023-02-21 14:10:00,35.61,35.61,35.52,35.52,47533.0,33.3298,33.3298,33.2456,33.2456,47533.0
2023-02-21 14:15:00,35.52,35.53,35.5,35.51,38353.0,33.2456,33.255,33.2269,33.2362,38353.0
2023-02-21 14:20:00,35.51,35.53,35.5,35.52,35097.0,33.2362,33.255,33.2269,33.2456,35097.0
2023-02-21 14:25:00,35.52,35.55,35.51,35.55,26014.0,33.2456,33.2737,33.2362,33.2737,26014.0
2023-02-21 14:30:00,35.55,35.57,35.54,35.56,55576.0,33.2737,33.2924,33.2643,33.283,55576.0
2023-02-21 14:35:00,35.55,35.63,35.55,35.63,35044.0,33.2737,33.3486,33.2737,33.3486,35044.0
2023-02-21 14:40:00,35.62,35.64,35.6,35.64,25736.0,33.3392,33.3579,33.3205,33.3579,25736.0
2023-02-21 14:45:00,35.64,35.64,35.62,35.63,25487.0,33.3579,33.3579,33.3392,33.3486,25487.0
2023-02-21 14:50:00,35.62,35.65,35.62,35.65,14787.0,33.3392,33.3673,33.3392,33.3673,14787.0
2023-02-21 14:55:00,35.65,35.66,35.61,35.66,82468.0,33.3673,33.3766,33.3298,33.3766,82468.0
2023-02-21 15:00:00,35.66,35.66,35.64,35.66,104819.0,33.3766,33.3766,33.3579,33.3766,104819.0
2023-02-21 15:05:00,35.66,35.66,35.63,35.64,58203.0,33.3766,33.3766,33.3486,33.3579,58203.0
2023-02-21 15:10:00,35.63,35.65,35.62,35.64,38949.0,33.3486,33.3673,33.3392,33.3579,38949.0
2023-02-21 15:15:00,35.64,35.65,35.58,35.62,55046.0,33.3579,33.3673,33.3018,33.3392,55046.0
2023-02-21 15:20:00,35.62,35.64,35.6,35.63,37646.0,33.3392,33.3579,33.3205,33.3486,37646.0
2023-02-21 15:25:00,35.63,35.65,35.62,35.64,45992.0,33.3486,33.3673,33.3392,33.3579,45992.0
2023-02-21 15:30:00,35.64,35.66,35.63,35.65,85685.0,33.3579,33.3766,33.3486,33.3673,85685.0
2023-02-21 15:35:00,35.66,35.66,35.58,35.6,96171.0,33.3766,33.3766,33.3018,33.3205,96171.0
2023-02-21 15:40:00,35.59,35.61,35.59,35.59,57766.0,33.3111,33.3298,33.3111,33.3111,57766.0
2023-02-21 15:45:00,35.59,35.6,35.54,35.55,132513.0,33.3111,33.3205,33.2643,33.2737,132513.0
2023-02-21 15:50:00,35.56,35.56,35.47,35.51,292438.0,33.283,33.283,33.1988,33.2362,292438.0
2023-02-21 15:55:00,35.51,35.6,35.48,35.55,781941.0,33.2362,33.3205,33.2082,33.2737,781941.0
2023-02-22 09:30:00,35.66,35.84,35.66,35.81,101892.0,33.3766,33.5451,33.3766,33.517,101892.0
2023-02-22 09:35:00,35.81,35.82,35.74,35.76,43871.0,33.517,33.5264,33.4515,33.4702,43871.0
2023-02-22 09:40:00,35.77,35.78,35.69,35.69,83135.0,33.4796,33.489,33.4047,33.4047,83135.0
2023-02-22 09:45:00,35.69,35.76,35.67,35.75,94917.0,33.4047,33.4702,33.386,33.4609,94917.0
2023-02-22 09:50:00,35.76,35.76,35.72,35.75,38778.0,33.4702,33.4702,33.4328,33.4609,38778.0
2023-02-22 09:55:00,35.75,35.85,35.74,35.83,68487.0,33.4609,33.5545,33.4515,33.5358,68487.0
2023-02-22 10:00:00,35.82,35.85,35.77,35.85,62623.0,33.5264,33.5545,33.4796,33.5545,62623.0
2023-02-22 10:05:00,35.84,35.86,35.77,35.82,66192.0,33.5451,33.5638,33.4796,33.5264,66192.0
2023-02-22 10:10:00,35.82,35.86,35.8,35.85,50196.0,33.5264,33.5638,33.5077,33.5545,50196.0
2023-02-22 10:15:00,35.85,35.85,35.8,35.83,67567.0,33.5545,33.5545,33.5077,33.5358,67567.0
2023-02-22 10:20:00,35.83,35.92,35.83,35.91,23896.0,33.5358,33.62,33.5358,33.6106,23896.0
2023-02-22 10:25:00,35.91,35.99,35.9,35.97,38179.0,33.6106,33.6855,33.6013,33.6668,38179.0
2023-02-22 10:30:00,35.96,35.97,35.89,35.89,40011.0,33.6574,33.6668,33.5919,33.5919,40011.0
2023-02-22 10:35:00,35.9,35.93,35.87,35.89,48318.0,33.6013,33.6294,33.5732,33.5919,48318.0
2023-02-22 10:40:00,35.89,35.91,35.84,35.86,150858.0,33.5919,33.6106,33.5451,33.5638,150858.0
2023-02-22 10:45:00,35.85,35.92,35.84,35.91,99678.0,33.5545,33.62,33.5451,33.6106,99678.0
2023-02-22 10:50:00,35.91,35.92,35.89,35.91,32673.0,33.6106,33.62,33.5919,33.6106,32673.0
2023-02-22 10:55:00,35.92,35.99,35.92,35.99,46874.0,33.62,33.6855,33.62,33.6855,46874.0
2023-02-22 11:00:00,35.98,35.99,35.93,35.94,38541.0,33.6761,33.6855,33.6294,33.6387,38541.0
2023-02-22 11:05:00,35.93,35.96,35.93,35.94,22922.0,33.6294,33.6574,33.6294,33.6387,22922.0
2023-02-22 11:10:00,35.94,35.98,35.93,35.97,24121.0,33.6387,33.6761,33.6294,33.6668,24121.0
2023-02-22 11:15:00,35.97,35.98,35.94,35.95,33866.0,33.6668,33.6761,33.6387,33.6481,33866.0
2023-02-22 11:20:00,35.94,35.98,35.94,35.97,46361.0,33.6387,33.6761,33.6387,33.6668,46361.0
2023-02-22 11:25:00,35.98,35.99,35.96,35.96,22338.0,33.6761,33.6855,33.6574,33.6574,22338.0
2023-02-22 11:30:00,35.97,35.99,35.96,35.98,20777.0,33.6668,33.6855,33.6574,33.6761,20777.0
2023-02-22 11:35:00,35.98,36.0,35.95,35.95,26698.0,33.6761,33.6949,33.6481,33.6481,26698.0
2023-02-22 11:40:00,35.96,35.98,35.95,35.98,24812.0,33.6574,33.6761,33.6481,33.6761,24812.0
2023-02-22 11:45:00,35.98,35.99,35.97,35.98,30353.0,33.6761,33.6855,33.6668,33.6761,30353.0
2023-02-22 11:50:00,35.98,36.0,35.96,35.97,24988.0,33.6761,33.6949,33.6574,33.6668,24988.0
2023-02-22 11:55:00,35.96,35.97,35.94,35.97,23860.0,33.6574,33.6668,33.6387,33.6668,23860.0
2023-02-22 12:00:00,35.97,35.97,35.92,35.94,35844.0,33.6668,33.6668,33.62,33.6387,35844.0
2023-02-22 12:05:00,35.93,35.95,35.92,35.93,20884.0,33.6294,33.6481,33.62,33.6294,20884.0
2023-02-22 12:10:00,35.93,35.93,35.9,35.93,33000.0,33.6294,33.6294,33.6013,33.6294,33000.0
2023-02-22 12:15:00,35.93,35.95,35.92,35.92,30371.0,33.6294,33.6481,33.62,33.62,30371.0
2023-02-22 12:20:00,35.91,35.97,35.91,35.97,19755.0,33.6106,33.6668,33.6106,33.6668,19755.0
2023-02-22 12:25:00,35.97,35.98,35.96,35.97,26228.0,33.6668,33.6761,33.6574,33.6668,26228.0
2023-02-22 12:30:00,35.97,35.98,35.96,35.97,18737.0,33.6668,33.6761,33.6574,33.6668,18737.0
2023-02-22 12:35:00,35.97,35.99,35.96,35.99,33393.0,33.6668,33.6855,33.6574,33.6855,33393.0
2023-02-22 12:40:00,35.98,35.99,35.96,35.99,27345.0,33.6761,33.6855,33.6574,33.6855,27345.0
2023-02-22 12:45:00,36.0,36.02,36.0,36.01,32914.0,33.6949,33.7136,33.6949,33.7042,32914.0
2023-02-22 12:50:00,36.02,36.03,35.99,35.99,34654.0,33.7136,33.7229,33.6855,33.6855,34654.0
2023-02-22 12:55:00,36.0,36.04,35.99,36.01,41395.0,33.6949,33.7323,33.6855,33.7042,41395.0
2023-02-22 13:00:00,36.01,36.02,35.98,36.01,36088.0,33.7042,33.7136,33.6761,33.7042,36088.0
2023-02-22 13:05:00,36.01,36.03,36.0,36.02,121538.0,33.7042,33.7229,33.6949,33.7136,121538.0
2023-02-22 13:10:00,36.03,36.04,36.01,36.02,27366.0,33.7229,33.7323,33.7042,33.7136,27366.0
2023-02-22 13:15:00,36.02,36.05,36.02,36.04,33209.0,33.7136,33.7417,33.7136,33.7323,33209.0
2023-02-22 13:20:00,36.03,36.04,35.99,35.99,29660.0,33.7229,33.7323,33.6855,33.6855,29660.0
2023-02-22 13:25:00,36.0,36.02,35.99,36.01,31958.0,33.6949,33.7136,33.6855,33.7042,31958.0
2023-02-22 13:30:00,36.01,36.04,35.99,36.0,69178.0,33.7042,33.7323,33.6855,33.6949,69178.0
2023-02-22 13:35:00,36.01,36.01,35.99,36.0,32781.0,33.7042,33.7042,33.6855,33.6949,32781.0
2023-02-22 13:40:00,36.0,36.01,35.98,36.0,44364.0,33.6949,33.7042,33.6761,33.6949,44364.0
2023-02-22 13:45:00,36.0,36.0,35.97,35.98,43014.0,33.6949,33.6949,33.6668,33.6761,43014.0
2023-02-22 13:50:00,35.98,35.98,35.95,35.97,24080.0,33.6761,33.6761,33.6481,33.6668,24080.0
2023-02-22 13:55:00,35.97,36.01,35.96,36.0,31738.0,33.6668,33.7042,33.6574,33.6949,31738.0
2023-02-22 14:00:00,35.99,36.02,35.93,35.98,59758.0,33.6855,33.7136,33.6294,33.6761,59758.0
2023-02-22 14:05:00,35.98,36.04,35.97,36.02,26853.0,33.6761,33.7323,33.6668,33.7136,26853.0
2023-02-22 14:10:00,36.02,36.04,35.9,35.94,93294.0,33.7136,33.7323,33.6013,33.6387,93294.0
2023-02-22 14:15:00,35.94,35.97,35.89,35.97,37733.0,33.6387,33.6668,33.5919,33.6668,37733.0
2023-02-22 14:20:00,35.97,35.98,35.9,35.91,35638.0,33.6668,33.6761,33.6013,33.6106,35638.0
2023-02-22 14:25:00,35.91,35.91,35.88,35.9,32290.0,33.6106,33.6106,33.5826,33.6013,32290.0
2023-02-22 14:30:00,35.89,35.9,35.86,35.86,39261.0,33.5919,33.6013,33.5638,33.5638,39261.0
2023-02-22 14:35:00,35.87,35.88,35.84,35.84,29314.0,33.5732,33.5826,33.5451,33.5451,29314.0
2023-02-22 14:40:00,35.84,35.85,35.78,35.81,85290.0,33.5451,33.5545,33.489,33.517,85290.0
2023-02-22 14:45:00,35.81,35.86,35.78,35.86,42167.0,33.517,33.5638,33.489,33.5638,42167.0
2023-02-22 14:50:00,35.87,35.87,35.78,35.79,38903.0,33.5732,33.5732,33.489,33.4983,38903.0
2023-02-22 14:55:00,35.78,35.81,35.74,35.75,150982.0,33.489,33.517,33.4515,33.4609,150982.0
2023-02-22 15:00:00,35.74,35.79,35.73,35.78,37831.0,33.4515,33.4983,33.4422,33.489,37831.0
2023-02-22 15:05:00,35.79,35.8,35.75,35.78,24770.0,33.4983,33.5077,33.4609,33.489,24770.0
2023-02-22 15:10:00,35.77,35.8,35.74,35.75,43925.0,33.4796,33.5077,33.4515,33.4609,43925.0
2023-02-22 15:15:00,35.75,35.82,35.73,35.82,85180.0,33.4609,33.5264,33.4422,33.5264,85180.0
2023-02-22 15:20:00,35.81,35.88,35.81,35.87,238466.0,33.517,33.5826,33.517,33.5732,238466.0
2023-02-22 15:25:00,35.88,35.95,35.86,35.87,172123.0,33.5826,33.6481,33.5638,33.5732,172123.0
2023-02-22 15:30:00,35.86,35.89,35.85,35.89,86045.0,33.5638,33.5919,33.5545,33.5919,86045.0
2023-02-22 15:35:00,35.89,35.9,35.82,35.84,150730.0,33.5919,33.6013,33.5264,33.5451,150730.0
2023-02-22 15:40:00,35.84,35.89,35.83,35.89,269199.0,33.5451,33.5919,33.5358,33.5919,269199.0
2023-02-22 15:45:00,35.88,35.91,35.87,35.89,154064.0,33.5826,33.6106,33.5732,33.5919,154064.0
2023-02-22 15:50:00,35.88,35.9,35.79,35.8,339668.0,33.5826,33.6013,33.4983,33.5077,339668.0
2023-02-22 15:55:00,35.8,35.81,35.72,35.8,753042.0,33.5077,33.517,33.4328,33.5077,753042.0
2023-02-23 09:30:00,35.78,35.89,35.16,35.4,137626.0,33.489,33.5919,32.9087,33.1333,137626.0
2023-02-23 09:35:00,35.38,35.57,35.18,35.55,122107.0,33.1146,33.2924,32.9274,33.2737,122107.0
2023-02-23 09:40:00,35.58,35.9,35.56,35.69,89858.0,33.3018,33.6013,33.283,33.4047,89858.0
2023-02-23 09:45:00,35.67,35.89,35.66,35.77,71483.0,33.386,33.5919,33.3766,33.4796,71483.0
2023-02-23 09:50:00,35.76,35.81,35.68,35.76,61983.0,33.4702,33.517,33.3954,33.4702,61983.0
2023-02-23 09:55:00,35.75,35.89,35.69,35.87,73887.0,33.4609,33.5919,33.4047,33.5732,73887.0
2023-02-23 10:00:00,35.87,35.93,35.79,35.9,103274.0,33.5732,33.6294,33.4983,33.6013,103274.0
2023-02-23 10:05:00,35.89,35.96,35.83,35.95,73840.0,33.5919,33.6574,33.5358,33.6481,73840.0
2023-02-23 10:10:00,35.95,35.99,35.91,35.98,62863.0,33.6481,33.6855,33.6106,33.6761,62863.0
2023-02-23 10:15:00,35.98,35.98,35.86,35.89,44899.0,33.6761,33.6761,33.5638,33.5919,44899.0
2023-02-23 10:20:00,35.9,35.93,35.8,35.92,59023.0,33.6013,33.6294,33.5077,33.62,59023.0
2023-02-23 10:25:00,35.92,35.93,35.81,35.84,55680.0,33.62,33.6294,33.517,33.5451,55680.0
2023-02-23 10:30:00,35.84,35.95,35.78,35.94,55529.0,33.5451,33.6481,33.489,33.6387,55529.0
2023-02-23 10:35:00,35.93,35.94,35.83,35.88,76995.0,33.6294,33.6387,33.5358,33.5826,76995.0
2023-02-23 10:40:00,35.89,35.95,35.88,35.91,35669.0,33.5919,33.6481,33.5826,33.6106,35669.0
2023-02-23 10:45:00,35.9,35.91,35.83,35.86,54307.0,33.6013,33.6106,33.5358,33.5638,54307.0
2023-02-23 10:50:00,35.85,35.89,35.83,35.88,51171.0,33.5545,33.5919,33.5358,33.5826,51171.0
2023-02-23 10:55:00,35.89,35.91,35.81,35.86,50189.0,33.5919,33.6106,33.517,33.5638,50189.0
2023-02-23 11:00:00,35.85,35.87,35.82,35.85,46945.0,33.5545,33.5732,33.5264,33.5545,46945.0
2023-02-23 11:05:00,35.84,35.85,35.72,35.73,40610.0,33.5451,33.5545,33.4328,33.4422,40610.0
2023-02-23 11:10:00,35.72,35.74,35.65,35.67,57742.0,33.4328,33.4515,33.3673,33.386,57742.0
2023-02-23 11:15:00,35.66,35.67,35.62,35.63,31913.0,33.3766,33.386,33.3392,33.3486,31913.0
2023-02-23 11:20:00,35.64,35.65,35.6,35.62,25002.0,33.3579,33.3673,33.3205,33.3392,25002.0
2023-02-23 11:25:00,35.62,35.62,35.48,35.48,72863.0,33.3392,33.3392,33.2082,33.2082,72863.0
2023-02-23 11:30:00,35.49,35.54,35.47,35.54,32822.0,33.2175,33.2643,33.1988,33.2643,32822.0
2023-02-23 11:35:00,35.54,35.62,35.52,35.59,44557.0,33.2643,33.3392,33.2456,33.3111,44557.0
2023-02-23 11:40:00,35.58,35.65,35.58,35.61,46459.0,33.3018,33.3673,33.3018,33.3298,46459.0
2023-02-23 11:45:00,35.61,35.64,35.58,35.62,26230.0,33.3298,33.3579,33.3018,33.3392,26230.0
2023-02-23 11:50:00,35.62,35.65,35.59,35.59,43991.0,33.3392,33.3673,33.3111,33.3111,43991.0
2023-02-23 11:55:00,35.59,35.62,35.56,35.62,32573.0,33.3111,33.3392,33.283,33.3392,32573.0
2023-02-23 12:00:00,35.61,35.66,35.58,35.63,24740.0,33.3298,33.3766,33.3018,33.3486,24740.0
2023-02-23 12:05:00,35.64,35.67,35.62,35.67,20982.0,33.3579,33.386,33.3392,33.386,20982.0
2023-02-23 12:10:00,35.67,35.72,35.65,35.72,29994.0,33.386,33.4328,33.3673,33.4328,29994.0
2023-02-23 12:15:00,35.72,35.72,35.66,35.68,25782.0,33.4328,33.4328,33.3766,33.3954,25782.0
2023-02-23 12:20:00,35.68,35.7,35.62,35.7,23797.0,33.3954,33.4141,33.3392,33.4141,23797.0
2023-02-23 12:25:00,35.7,35.71,35.64,35.65,30089.0,33.4141,33.4234,33.3579,33.3673,30089.0
2023-02-23 12:30:00,35.64,35.66,35.6,35.66,21436.0,33.3579,33.3766,33.3205,33.3766,21436.0
2023-02-23 12:35:00,35.66,35.68,35.64,35.67,32574.0,33.3766,33.3954,33.3579,33.386,32574.0
2023-02-23 12:40:00,35.67,35.69,35.66,35.68,25633.0,33.386,33.4047,33.3766,33.3954,25633.0
2023-02-23 12:45:00,35.68,35.73,35.66,35.69,17562.0,33.3954,33.4422,33.3766,33.4047,17562.0
2023-02-23 12:50:00,35.7,35.75,35.68,35.73,43098.0,33.4141,33.4609,33.3954,33.4422,43098.0
2023-02-23 12:55:00,35.73,35.77,35.69,35.7,70930.0,33.4422,33.4796,33.4047,33.4141,70930.0
2023-02-23 13:00:00,35.7,35.74,35.67,35.7,30398.0,33.4141,33.4515,33.386,33.4141,30398.0
2023-02-23 13:05:00,35.7,35.74,35.69,35.73,24188.0,33.4141,33.4515,33.4047,33.4422,24188.0
2023-02-23 13:10:00,35.72,35.74,35.71,35.73,27875.0,33.4328,33.4515,33.4234,33.4422,27875.0
2023-02-23 13:15:00,35.73,35.76,35.72,35.76,25765.0,33.4422,33.4702,33.4328,33.4702,25765.0
2023-02-23 13:20:00,35.75,35.76,35.69,35.69,32938.0,33.4609,33.4702,33.4047,33.4047,32938.0
2023-02-23 13:25:00,35.69,35.76,35.68,35.75,35595.0,33.4047,33.4702,33.3954,33.4609,35595.0
2023-02-23 13:30:00,35.75,35.75,35.69,35.7,51226.0,33.4609,33.4609,33.4047,33.4141,51226.0
2023-02-23 13:35:00,35.69,35.71,35.65,35.7,27831.0,33.4047,33.4234,33.3673,33.4141,27831.0
2023-02-23 13:40:00,35.71,35.76,35.69,35.7,25363.0,33.4234,33.4702,33.4047,33.4141,25363.0
2023-02-23 13:45:00,35.71,35.74,35.69,35.73,23686.0,33.4234,33.4515,33.4047,33.4422,23686.0
2023-02-23 13:50:00,35.73,35.76,35.72,35.74,21262.0,33.4422,33.4702,33.4328,33.4515,21262.0
2023-02-23 13:55:00,35.74,35.8,35.73,35.77,36387.0,33.4515,33.5077,33.4422,33.4796,36387.0
2023-02-23 14:00:00,35.77,35.82,35.75,35.82,39355.0,33.4796,33.5264,33.4609,33.5264,39355.0
2023-02-23 14:05:00,35.82,35.88,35.82,35.87,41127.0,33.5264,33.5826,33.5264,33.5732,41127.0
2023-02-23 14:10:00,35.86,35.88,35.83,35.88,34519.0,33.5638,33.5826,33.5358,33.5826,34519.0
2023-02-23 14:15:00,35.89,35.97,35.89,35.95,53681.0,33.5919,33.6668,33.5919,33.6481,53681.0
2023-02-23 14:20:00,35.95,35.98,35.94,35.98,36424.0,33.6481,33.6761,33.6387,33.6761,36424.0
2023-02-23 14:25:00,35.98,36.01,35.96,36.01,35455.0,33.6761,33.7042,33.6574,33.7042,35455.0
2023-02-23 14:30:00,36.01,36.06,35.98,36.05,33995.0,33.7042,33.751,33.6761,33.7417,33995.0
2023-02-23 14:35:00,36.05,36.07,36.04,36.05,30661.0,33.7417,33.7604,33.7323,33.7417,30661.0
2023-02-23 14:40:00,36.05,36.06,36.02,36.05,22319.0,33.7417,33.751,33.7136,33.7417,22319.0
2023-02-23 14:45:00,36.06,36.09,36.05,36.07,24070.0,33.751,33.7791,33.7417,33.7604,24070.0
2023-02-23 14:50:00,36.07,36.07,36.03,36.06,27782.0,33.7604,33.7604,33.7229,33.751,27782.0
2023-02-23 14:55:00,36.07,36.1,36.05,36.09,45649.0,33.7604,33.7885,33.7417,33.7791,45649.0
2023-02-23 15:00:00,36.08,36.14,36.07,36.14,29626.0,33.7697,33.8259,33.7604,33.8259,29626.0
2023-02-23 15:05:00,36.14,36.17,36.11,36.13,63536.0,33.8259,33.854,33.7978,33.8165,63536.0
2023-02-23 15:10:00,36.14,36.21,36.14,36.2,51186.0,33.8259,33.8914,33.8259,33.8821,51186.0
2023-02-23 15:15:00,36.2,36.22,36.17,36.18,59362.0,33.8821,33.9008,33.854,33.8633,59362.0
2023-02-23 15:20:00,36.17,36.23,36.15,36.21,62687.0,33.854,33.9101,33.8353,33.8914,62687.0
2023-02-23 15:25:00,36.23,36.23,36.18,36.21,59345.0,33.9101,33.9101,33.8633,33.8914,59345.0
2023-02-23 15:30:00,36.22,36.22,36.16,36.2,59378.0,33.9008,33.9008,33.8446,33.8821,59378.0
2023-02-23 15:35:00,36.2,36.23,36.15,36.2,85298.0,33.8821,33.9101,33.8353,33.8821,85298.0
2023-02-23 15:40:00,36.2,36.22,36.18,36.2,67921.0,33.8821,33.9008,33.8633,33.8821,67921.0
2023-02-23 15:45:00,36.2,36.2,36.15,36.18,102951.0,33.8821,33.8821,33.8353,33.8633,102951.0
2023-02-23 15:50:00,36.19,36.2,36.13,36.15,199616.0,33.8727,33.8821,33.8165,33.8353,199616.0
2023-02-23 15:55:00,36.15,36.2,36.1,36.1,447641.0,33.8353,33.8821,33.7885,33.7885,447641.0
2023-02-24 09:30:00,35.9,35.9,35.45,35.47,87702.0,33.6013,33.6013,33.1801,33.1988,87702.0
2023-02-24 09:35:00,35.48,35.59,35.45,35.58,66162.0,33.2082,33.3111,33.1801,33.3018,66162.0
2023-02-24 09:40:00,35.58,35.67,35.57,35.58,58123.0,33.3018,33.386,33.2924,33.3018,58123.0
2023-02-24 09:45:00,35.58,35.64,35.48,35.64,60059.0,33.3018,33.3579,33.2082,33.3579,60059.0
2023-02-24 09:50:00,35.63,35.67,35.6,35.63,57562.0,33.3486,33.386,33.3205,33.3486,57562.0
2023-02-24 09:55:00,35.64,35.68,35.56,35.66,40332.0,33.3579,33.3954,33.283,33.3766,40332.0
2023-02-24 10:00:00,35.64,35.68,35.59,35.67,48568.0,33.3579,33.3954,33.3111,33.386,48568.0
2023-02-24 10:05:00,35.68,35.7,35.61,35.64,40101.0,33.3954,33.4141,33.3298,33.3579,40101.0
2023-02-24 10:10:00,35.64,35.79,35.63,35.79,66419.0,33.3579,33.4983,33.3486,33.4983,66419.0
2023-02-24 10:15:00,35.79,35.79,35.66,35.76,74187.0,33.4983,33.4983,33.3766,33.4702,74187.0
2023-02-24 10:20:00,35.76,35.78,35.73,35.76,51045.0,33.4702,33.489,33.4422,33.4702,51045.0
2023-02-24 10:25:00,35.75,35.78,35.7,35.75,39509.0,33.4609,33.489,33.4141,33.4609,39509.0
2023-02-24 10:30:00,35.74,35.76,35.71,35.75,57567.0,33.4515,33.4702,33.4234,33.4609,57567.0
2023-02-24 10:35:00,35.75,35.77,35.72,35.77,49790.0,33.4609,33.4796,33.4328,33.4796,49790.0
2023-02-24 10:40:00,35.77,35.78,35.74,35.78,39559.0,33.4796,33.489,33.4515,33.489,39559.0
2023-02-24 10:45:00,35.77,35.78,35.71,35.73,51744.0,33.4796,33.489,33.4234,33.4422,51744.0
2023-02-24 10:50:00,35.74,35.76,35.7,35.76,44321.0,33.4515,33.4702,33.4141,33.4702,44321.0
2023-02-24 10:55:00,35.75,35.78,35.74,35.76,56382.0,33.4609,33.489,33.4515,33.4702,56382.0
2023-02-24 11:00:00,35.76,35.76,35.7,35.73,54628.0,33.4702,33.4702,33.4141,33.4422,54628.0
2023-02-24 11:05:00,35.74,35.77,35.67,35.68,21854.0,33.4515,33.4796,33.386,33.3954,21854.0
2023-02-24 11:10:00,35.68,35.72,35.67,35.68,39244.0,33.3954,33.4328,33.386,33.3954,39244.0
2023-02-24 11:15:00,35.68,35.74,35.67,35.73,38124.0,33.3954,33.4515,33.386,33.4422,38124.0
2023-02-24 11:20:00,35.73,35.77,35.72,35.75,36848.0,33.4422,33.4796,33.4328,33.4609,36848.0
2023-02-24 11:25:00,35.76,35.78,35.74,35.74,28951.0,33.4702,33.489,33.4515,33.4515,28951.0
2023-02-24 11:30:00,35.75,35.78,35.74,35.76,44646.0,33.4609,33.489,33.4515,33.4702,44646.0
2023-02-24 11:35:00,35.76,35.76,35.7,35.72,55481.0,33.4702,33.4702,33.4141,33.4328,55481.0
2023-02-24 11:40:00,35.73,35.79,35.72,35.77,27582.0,33.4422,33.4983,33.4328,33.4796,27582.0
2023-02-24 11:45:00,35.78,35.78,35.75,35.78,29847.0,33.489,33.489,33.4609,33.489,29847.0
2023-02-24 11:50:00,35.78,35.83,35.75,35.76,23780.0,33.489,33.5358,33.4609,33.4702,23780.0
2023-02-24 11:55:00,35.76,35.79,35.74,35.76,27993.0,33.4702,33.4983,33.4515,33.4702,27993.0
2023-02-24 12:00:00,35.76,35.77,35.75,35.75,26144.0,33.4702,33.4796,33.4609,33.4609,26144.0
2023-02-24 12:05:00,35.75,35.78,35.74,35.75,37904.0,33.4609,33.489,33.4515,33.4609,37904.0
2023-02-24 12:10:00,35.76,35.78,35.75,35.77,17388.0,33.4702,33.489,33.4609,33.4796,17388.0
2023-02-24 12:15:00,35.78,35.79,35.76,35.78,28714.0,33.489,33.4983,33.4702,33.489,28714.0
2023-02-24 12:20:00,35.78,35.83,35.78,35.81,34738.0,33.489,33.5358,33.489,33.517,34738.0
2023-02-24 12:25:00,35.81,35.81,35.75,35.77,22681.0,33.517,33.517,33.4609,33.4796,22681.0
2023-02-24 12:30:00,35.77,35.78,35.75,35.76,41633.0,33.4796,33.489,33.4609,33.4702,41633.0
2023-02-24 12:35:00,35.76,35.78,35.74,35.76,18869.0,33.4702,33.489,33.4515,33.4702,18869.0
2023-02-24 12:40:00,35.76,35.78,35.75,35.76,19481.0,33.4702,33.489,33.4609,33.4702,19481.0
2023-02-24 12:45:00,35.76,35.77,35.73,35.75,24232.0,33.4702,33.4796,33.4422,33.4609,24232.0
2023-02-24 12:50:00,35.76,35.76,35.74,35.76,23372.0,33.4702,33.4702,33.4515,33.4702,23372.0
2023-02-24 12:55:00,35.76,35.77,35.74,35.76,41249.0,33.4702,33.4796,33.4515,33.4702,41249.0
2023-02-24 13:00:00,35.76,35.8,35.75,35.77,28468.0,33.4702,33.5077,33.4609,33.4796,28468.0
2023-02-24 13:05:00,35.77,35.78,35.75,35.76,14214.0,33.4796,33.489,33.4609,33.4702,14214.0
2023-02-24 13:10:00,35.76,35.77,35.74,35.76,38112.0,33.4702,33.4796,33.4515,33.4702,38112.0
2023-02-24 13:15:00,35.76,35.77,35.74,35.76,18462.0,33.4702,33.4796,33.4515,33.4702,18462.0
2023-02-24 13:20:00,35.75,35.78,35.73,35.77,51380.0,33.4609,33.489,33.4422,33.4796,51380.0
2023-02-24 13:25:00,35.77,35.8,35.76,35.8,23068.0,33.4796,33.5077,33.4702,33.5077,23068.0
2023-02-24 13:30:00,35.79,35.79,35.74,35.76,17948.0,33.4983,33.4983,33.4515,33.4702,17948.0
2023-02-24 13:35:00,35.76,35.77,35.75,35.76,15594.0,33.4702,33.4796,33.4609,33.4702,15594.0
2023-02-24 13:40:00,35.76,35.78,35.73,35.77,24578.0,33.4702,33.489,33.4422,33.4796,24578.0
2023-02-24 13:45:00,35.76,35.82,35.76,35.82,14154.0,33.4702,33.5264,33.4702,33.5264,14154.0
2023-02-24 13:50:00,35.81,35.83,35.81,35.82,12788.0,33.517,33.5358,33.517,33.5264,12788.0
2023-02-24 13:55:00,35.81,35.92,35.8,35.84,326480.0,33.517,33.62,33.5077,33.5451,326480.0
2023-02-24 14:00:00,35.84,35.87,35.82,35.86,35271.0,33.5451,33.5732,33.5264,33.5638,35271.0
2023-02-24 14:05:00,35.86,35.87,35.82,35.83,21404.0,33.5638,33.5732,33.5264,33.5358,21404.0
2023-02-24 14:10:00,35.83,35.84,35.8,35.81,44199.0,33.5358,33.5451,33.5077,33.517,44199.0
2023-02-24 14:15:00,35.8,35.85,35.8,35.83,35545.0,33.5077,33.5545,33.5077,33.5358,35545.0
2023-02-24 14:20:00,35.82,35.85,35.77,35.77,46259.0,33.5264,33.5545,33.4796,33.4796,46259.0
2023-02-24 14:25:00,35.78,35.82,35.78,35.79,19313.0,33.489,33.5264,33.489,33.4983,19313.0
2023-02-24 14:30:00,35.8,35.81,35.77,35.79,21501.0,33.5077,33.517,33.4796,33.4983,21501.0
2023-02-24 14:35:00,35.78,35.81,35.77,35.8,20518.0,33.489,33.517,33.4796,33.5077,20518.0
2023-02-24 14:40:00,35.8,35.81,35.78,35.78,18335.0,33.5077,33.517,33.489,33.489,18335.0
2023-02-24 14:45:00,35.78,35.85,35.77,35.84,21225.0,33.489,33.5545,33.4796,33.5451,21225.0
2023-02-24 14:50:00,35.84,35.86,35.83,35.84,15892.0,33.5451,33.5638,33.5358,33.5451,15892.0
2023-02-24 14:55:00,35.84,35.88,35.83,35.85,27787.0,33.5451,33.5826,33.5358,33.5545,27787.0
2023-02-24 15:00:00,35.86,35.87,35.79,35.8,26922.0,33.5638,33.5732,33.4983,33.5077,26922.0
2023-02-24 15:05:00,35.8,35.82,35.77,35.77,31159.0,33.5077,33.5264,33.4796,33.4796,31159.0
2023-02-24 15:10:00,35.78,35.78,35.76,35.76,22077.0,33.489,33.489,33.4702,33.4702,22077.0
2023-02-24 15:15:00,35.76,35.79,35.75,35.78,48747.0,33.4702,33.4983,33.4609,33.489,48747.0
2023-02-24 15:20:00,35.77,35.79,35.76,35.79,32843.0,33.4796,33.4983,33.4702,33.4983,32843.0
2023-02-24 15:25:00,35.79,35.8,35.76,35.76,36659.0,33.4983,33.5077,33.4702,33.4702,36659.0
2023-02-24 15:30:00,35.76,35.77,35.74,35.75,81866.0,33.4702,33.4796,33.4515,33.4609,81866.0
2023-02-24 15:35:00,35.76,35.77,35.74,35.76,72387.0,33.4702,33.4796,33.4515,33.4702,72387.0
2023-02-24 15:40:00,35.76,35.78,35.74,35.77,67839.0,33.4702,33.489,33.4515,33.4796,67839.0
2023-02-24 15:45:00,35.76,35.77,35.74,35.77,100947.0,33.4702,33.4796,33.4515,33.4796,100947.0
2023-02-24 15:50:00,35.77,35.77,35.69,35.7,238526.0,33.4796,33.4796,33.4047,33.4141,238526.0
2023-02-24 15:55:00,35.7,35.82,35.7,35.8,409279.0,33.4141,33.5264,33.4141,33.5077,409279.0
2023-02-27 09:30:00,35.93,35.93,35.73,35.74,100226.0,33.6294,33.6294,33.4422,33.4515,100226.0
2023-02-27 09:35:00,35.75,35.81,35.74,35.77,72587.0,33.4609,33.517,33.4515,33.4796,72587.0
2023-02-27 09:40:00,35.77,35.79,35.74,35.77,77681.0,33.4796,33.4983,33.4515,33.4796,77681.0
2023-02-27 09:45:00,35.78,35.82,35.74,35.76,82808.0,33.489,33.5264,33.4515,33.4702,82808.0
2023-02-27 09:50:00,35.76,35.8,35.74,35.78,57694.0,33.4702,33.5077,33.4515,33.489,57694.0
2023-02-27 09:55:00,35.77,35.79,35.75,35.79,48477.0,33.4796,33.4983,33.4609,33.4983,48477.0
2023-02-27 10:00:00,35.79,35.8,35.77,35.79,42982.0,33.4983,33.5077,33.4796,33.4983,42982.0
2023-02-27 10:05:00,35.79,35.8,35.71,35.73,78131.0,33.4983,33.5077,33.4234,33.4422,78131.0
2023-02-27 10:10:00,35.73,35.75,35.69,35.7,88341.0,33.4422,33.4609,33.4047,33.4141,88341.0
2023-02-27 10:15:00,35.71,35.76,35.71,35.76,94282.0,33.4234,33.4702,33.4234,33.4702,94282.0
2023-02-27 10:20:00,35.76,35.84,35.74,35.83,80287.0,33.4702,33.5451,33.4515,33.5358,80287.0
2023-02-27 10:25:00,35.83,35.84,35.79,35.84,51111.0,33.5358,33.5451,33.4983,33.5451,51111.0
2023-02-27 10:30:00,35.84,35.86,35.81,35.82,51661.0,33.5451,33.5638,33.517,33.5264,51661.0
2023-02-27 10:35:00,35.82,35.83,35.74,35.76,74350.0,33.5264,33.5358,33.4515,33.4702,74350.0
2023-02-27 10:40:00,35.75,35.77,35.72,35.77,103052.0,33.4609,33.4796,33.4328,33.4796,103052.0
2023-02-27 10:45:00,35.77,35.81,35.74,35.81,38407.0,33.4796,33.517,33.4515,33.517,38407.0
2023-02-27 10:50:00,35.8,35.81,35.78,35.8,24339.0,33.5077,33.517,33.489,33.5077,24339.0
2023-02-27 10:55:00,35.8,35.8,35.74,35.77,48968.0,33.5077,33.5077,33.4515,33.4796,48968.0
2023-02-27 11:00:00,35.77,35.83,35.76,35.77,51945.0,33.4796,33.5358,33.4702,33.4796,51945.0
2023-02-27 11:05:00,35.77,35.81,35.76,35.8,52292.0,33.4796,33.517,33.4702,33.5077,52292.0
2023-02-27 11:10:00,35.8,35.8,35.73,35.76,42574.0,33.5077,33.5077,33.4422,33.4702,42574.0
2023-02-27 11:15:00,35.76,35.77,35.73,35.73,56421.0,33.4702,33.4796,33.4422,33.4422,56421.0
2023-02-27 11:20:00,35.73,35.77,35.73,35.75,61441.0,33.4422,33.4796,33.4422,33.4609,61441.0
2023-02-27 11:25:00,35.74,35.77,35.74,35.75,56420.0,33.4515,33.4796,33.4515,33.4609,56420.0
2023-02-27 11:30:00,35.75,35.76,35.65,35.67,86012.0,33.4609,33.4702,33.3673,33.386,86012.0
2023-02-27 11:35:00,35.66,35.71,35.66,35.69,86530.0,33.3766,33.4234,33.3766,33.4047,86530.0
2023-02-27 11:40:00,35.69,35.76,35.68,35.73,87813.0,33.4047,33.4702,33.3954,33.4422,87813.0
2023-02-27 11:45:00,35.73,35.74,35.7,35.71,46036.0,33.4422,33.4515,33.4141,33.4234,46036.0
2023-02-27 11:50:00,35.71,35.73,35.71,35.73,34664.0,33.4234,33.4422,33.4234,33.4422,34664.0
2023-02-27 11:55:00,35.72,35.75,35.72,35.73,55893.0,33.4328,33.4609,33.4328,33.4422,55893.0
2023-02-27 12:00:00,35.73,35.75,35.73,35.73,55704.0,33.4422,33.4609,33.4422,33.4422,55704.0
2023-02-27 12:05:00,35.73,35.74,35.66,35.66,98097.0,33.4422,33.4515,33.3766,33.3766,98097.0
2023-02-27 12:10:00,35.66,35.71,35.66,35.7,30296.0,33.3766,33.4234,33.3766,33.4141,30296.0
2023-02-27 12:15:00,35.7,35.73,35.69,35.73,50101.0,33.4141,33.4422,33.4047,33.4422,50101.0
2023-02-27 12:20:00,35.73,35.74,35.68,35.69,72204.0,33.4422,33.4515,33.3954,33.4047,72204.0
2023-02-27 12:25:00,35.69,35.74,35.68,35.73,55894.0,33.4047,33.4515,33.3954,33.4422,55894.0
2023-02-27 12:30:00,35.72,35.77,35.71,35.74,254264.0,33.4328,33.4796,33.4234,33.4515,254264.0
2023-02-27 12:35:00,35.74,35.77,35.73,35.76,48657.0,33.4515,33.4796,33.4422,33.4702,48657.0
2023-02-27 12:40:00,35.76,35.77,35.75,35.77,21219.0,33.4702,33.4796,33.4609,33.4796,21219.0
2023-02-27 12:45:00,35.77,35.77,35.74,35.75,48826.0,33.4796,33.4796,33.4515,33.4609,48826.0
2023-02-27 12:50:00,35.75,35.76,35.73,35.73,48327.0,33.4609,33.4702,33.4422,33.4422,48327.0
2023-02-27 12:55:00,35.73,35.75,35.71,35.73,58111.0,33.4422,33.4609,33.4234,33.4422,58111.0
2023-02-27 13:00:00,35.73,35.77,35.73,35.75,32814.0,33.4422,33.4796,33.4422,33.4609,32814.0
2023-02-27 13:05:00,35.75,35.77,35.73,35.77,37810.0,33.4609,33.4796,33.4422,33.4796,37810.0
2023-02-27 13:10:00,35.76,35.77,35.74,35.76,46488.0,33.4702,33.4796,33.4515,33.4702,46488.0
2023-02-27 13:15:00,35.76,35.77,35.74,35.75,48436.0,33.4702,33.4796,33.4515,33.4609,48436.0
2023-02-27 13:20:00,35.75,35.78,35.74,35.76,326508.0,33.4609,33.489,33.4515,33.4702,326508.0
2023-02-27 13:25:00,35.77,35.77,35.73,35.75,44313.0,33.4796,33.4796,33.4422,33.4609,44313.0
2023-02-27 13:30:00,35.75,35.76,35.74,35.76,53740.0,33.4609,33.4702,33.4515,33.4702,53740.0
2023-02-27 13:35:00,35.76,35.78,35.75,35.76,18018.0,33.4702,33.489,33.4609,33.4702,18018.0
2023-02-27 13:40:00,35.77,35.77,35.74,35.76,43017.0,33.4796,33.4796,33.4515,33.4702,43017.0
2023-02-27 13:45:00,35.75,35.76,35.72,35.75,144596.0,33.4609,33.4702,33.4328,33.4609,144596.0
2023-02-27 13:50:00,35.75,35.77,35.73,35.77,35689.0,33.4609,33.4796,33.4422,33.4796,35689.0
2023-02-27 13:55:00,35.77,35.78,35.73,35.74,64231.0,33.4796,33.489,33.4422,33.4515,64231.0
2023-02-27 14:00:00,35.74,35.78,35.74,35.75,63324.0,33.4515,33.489,33.4515,33.4609,63324.0
2023-02-27 14:05:00,35.76,35.77,35.75,35.76,13449.0,33.4702,33.4796,33.4609,33.4702,13449.0
2023-02-27 14:10:00,35.76,35.77,35.73,35.75,58946.0,33.4702,33.4796,33.4422,33.4609,58946.0
2023-02-27 14:15:00,35.75,35.76,35.72,35.73,74737.0,33.4609,33.4702,33.4328,33.4422,74737.0
2023-02-27 14:20:00,35.73,35.75,35.71,35.74,43957.0,33.4422,33.4609,33.4234,33.4515,43957.0
2023-02-27 14:25:00,35.74,35.76,35.73,35.76,46052.0,33.4515,33.4702,33.4422,33.4702,46052.0
2023-02-27 14:30:00,35.76,35.76,35.73,35.76,90159.0,33.4702,33.4702,33.4422,33.4702,90159.0
2023-02-27 14:35:00,35.75,35.76,35.73,35.73,42750.0,33.4609,33.4702,33.4422,33.4422,42750.0
2023-02-27 14:40:00,35.74,35.75,35.72,35.73,56227.0,33.4515,33.4609,33.4328,33.4422,56227.0
2023-02-27 14:45:00,35.73,35.76,35.72,35.76,38114.0,33.4422,33.4702,33.4328,33.4702,38114.0
2023-02-27 14:50:00,35.76,35.76,35.72,35.73,51971.0,33.4702,33.4702,33.4328,33.4422,51971.0
2023-02-27 14:55:00,35.73,35.73,35.67,35.68,96580.0,33.4422,33.4422,33.386,33.3954,96580.0
2023-02-27 15:00:00,35.67,35.68,35.63,35.64,85137.0,33.386,33.3954,33.3486,33.3579,85137.0
2023-02-27 15:05:00,35.64,35.64,35.6,35.61,126317.0,33.3579,33.3579,33.3205,33.3298,126317.0
2023-02-27 15:10:00,35.61,35.61,35.58,35.61,76327.0,33.3298,33.3298,33.3018,33.3298,76327.0
2023-02-27 15:15:00,35.61,35.62,35.54,35.55,170597.0,33.3298,33.3392,33.2643,33.2737,170597.0
2023-02-27 15:20:00,35.55,35.61,35.52,35.61,71158.0,33.2737,33.3298,33.2456,33.3298,71158.0
2023-02-27 15:25:00,35.6,35.62,35.58,35.59,204972.0,33.3205,33.3392,33.3018,33.3111,204972.0
2023-02-27 15:30:00,35.59,35.63,35.57,35.63,106203.0,33.3111,33.3486,33.2924,33.3486,106203.0
2023-02-27 15:35:00,35.63,35.64,35.45,35.5,482958.0,33.3486,33.3579,33.1801,33.2269,482958.0
2023-02-27 15:40:00,35.49,35.55,35.49,35.51,361770.0,33.2175,33.2737,33.2175,33.2362,361770.0
2023-02-27 15:45:00,35.5,35.54,35.43,35.45,262121.0,33.2269,33.2643,33.1614,33.1801,262121.0
2023-02-27 15:50:00,35.45,35.46,35.33,35.34,1849221.0,33.1801,33.1894,33.0678,33.0771,1849221.0
2023-02-27 15:55:00,35.34,35.38,35.26,35.36,1485377.0,33.0771,33.1146,33.0023,33.0958,1485377.0
2023-02-28 09:30:00,34.44,34.6,34.35,34.56,1537177.0,32.2348,32.3845,32.1505,32.3471,1537177.0
2023-02-28 09:35:00,34.56,34.61,34.5,34.54,555606.0,32.3471,32.3939,32.2909,32.3284,555606.0
2023-02-28 09:40:00,34.54,34.64,34.53,34.59,392655.0,32.3284,32.422,32.319,32.3752,392655.0
2023-02-28 09:45:00,34.6,34.72,34.6,34.63,415401.0,32.3845,32.4968,32.3845,32.4126,415401.0
2023-02-28 09:50:00,34.63,34.77,34.62,34.75,651446.0,32.4126,32.5436,32.4032,32.5249,651446.0
2023-02-28 09:55:00,34.76,34.84,34.7,34.72,531708.0,32.5343,32.6091,32.4781,32.4968,531708.0
2023-02-28 10:00:00,34.73,34.85,34.61,34.72,594033.0,32.5062,32.6185,32.3939,32.4968,594033.0
2023-02-28 10:05:00,34.71,34.74,34.6,34.72,276402.0,32.4875,32.5155,32.3845,32.4968,276402.0
2023-02-28 10:10:00,34.72,34.75,34.65,34.66,274658.0,32.4968,32.5249,32.4313,32.4407,274658.0
2023-02-28 10:15:00,34.66,34.75,34.65,34.72,286070.0,32.4407,32.5249,32.4313,32.4968,286070.0
2023-02-28 10:20:00,34.73,34.73,34.62,34.64,206520.0,32.5062,32.5062,32.4032,32.422,206520.0
2023-02-28 10:25:00,34.64,34.69,34.57,34.61,358094.0,32.422,32.4687,32.3564,32.3939,358094.0
2023-02-28 10:30:00,34.61,34.63,34.58,34.6,181697.0,32.3939,32.4126,32.3658,32.3845,181697.0
2023-02-28 10:35:00,34.61,34.66,34.58,34.61,136774.0,32.3939,32.4407,32.3658,32.3939,136774.0
2023-02-28 10:40:00,34.61,34.63,34.59,34.62,90396.0,32.3939,32.4126,32.3752,32.4032,90396.0
2023-02-28 10:45:00,34.62,34.64,34.59,34.6,147327.0,32.4032,32.422,32.3752,32.3845,147327.0
2023-02-28 10:50:00,34.59,34.63,34.5,34.54,294340.0,32.3752,32.4126,32.2909,32.3284,294340.0
2023-02-28 10:55:00,34.54,34.55,34.49,34.52,294117.0,32.3284,32.3377,32.2816,32.3096,294117.0
2023-02-28 11:00:00,34.52,34.58,34.51,34.56,145453.0,32.3096,32.3658,32.3003,32.3471,145453.0
2023-02-28 11:05:00,34.57,34.61,34.55,34.61,82732.0,32.3564,32.3939,32.3377,32.3939,82732.0
2023-02-28 11:10:00,34.61,34.63,34.56,34.58,88173.0,32.3939,32.4126,32.3471,32.3658,88173.0
2023-02-28 11:15:00,34.58,34.61,34.57,34.59,115389.0,32.3658,32.3939,32.3564,32.3752,115389.0
2023-02-28 11:20:00,34.59,34.63,34.58,34.61,130138.0,32.3752,32.4126,32.3658,32.3939,130138.0
2023-02-28 11:25:00,34.61,34.61,34.55,34.55,80151.0,32.3939,32.3939,32.3377,32.3377,80151.0
2023-02-28 11:30:00,34.55,34.57,34.5,34.51,129430.0,32.3377,32.3564,32.2909,32.3003,129430.0
2023-02-28 11:35:00,34.51,34.53,34.5,34.52,107727.0,32.3003,32.319,32.2909,32.3096,107727.0
2023-02-28 11:40:00,34.51,34.56,34.5,34.55,173384.0,32.3003,32.3471,32.2909,32.3377,173384.0
2023-02-28 11:45:00,34.55,34.56,34.53,34.54,153866.0,32.3377,32.3471,32.319,32.3284,153866.0
2023-02-28 11:50:00,34.55,34.59,34.5,34.59,133369.0,32.3377,32.3752,32.2909,32.3752,133369.0
2023-02-28 11:55:00,34.59,34.61,34.56,34.59,116552.0,32.3752,32.3939,32.3471,32.3752,116552.0
2023-02-28 12:00:00,34.59,34.62,34.56,34.6,134501.0,32.3752,32.4032,32.3471,32.3845,134501.0
2023-02-28 12:05:00,34.59,34.62,34.58,34.62,65290.0,32.3752,32.4032,32.3658,32.4032,65290.0
2023-02-28 12:10:00,34.62,34.63,34.59,34.62,115686.0,32.4032,32.4126,32.3752,32.4032,115686.0
2023-02-28 12:15:00,34.62,34.62,34.59,34.61,84990.0,32.4032,32.4032,32.3752,32.3939,84990.0
2023-02-28 12:20:00,34.62,34.63,34.58,34.6,125434.0,32.4032,32.4126,32.3658,32.3845,125434.0
2023-02-28 12:25:00,34.6,34.61,34.57,34.6,73447.0,32.3845,32.3939,32.3564,32.3845,73447.0
2023-02-28 12:30:00,34.6,34.63,34.59,34.61,72534.0,32.3845,32.4126,32.3752,32.3939,72534.0
2023-02-28 12:35:00,34.61,34.64,34.59,34.63,127571.0,32.3939,32.422,32.3752,32.4126,127571.0
2023-02-28 12:40:00,34.63,34.65,34.59,34.64,236726.0,32.4126,32.4313,32.3752,32.422,236726.0
2023-02-28 12:45:00,34.64,34.66,34.63,34.65,74757.0,32.422,32.4407,32.4126,32.4313,74757.0
2023-02-28 12:50:00,34.65,34.7,34.64,34.68,210661.0,32.4313,32.4781,32.422,32.4594,210661.0
2023-02-28 12:55:00,34.68,34.68,34.62,34.64,196553.0,32.4594,32.4594,32.4032,32.422,196553.0
2023-02-28 13:00:00,34.63,34.63,34.59,34.61,86160.0,32.4126,32.4126,32.3752,32.3939,86160.0
2023-02-28 13:05:00,34.62,34.63,34.6,34.6,97534.0,32.4032,32.4126,32.3845,32.3845,97534.0
2023-02-28 13:10:00,34.61,34.66,34.6,34.62,113667.0,32.3939,32.4407,32.3845,32.4032,113667.0
2023-02-28 13:15:00,34.62,34.67,34.61,34.66,79530.0,32.4032,32.45,32.3939,32.4407,79530.0
2023-02-28 13:20:00,34.67,34.68,34.65,34.66,63163.0,32.45,32.4594,32.4313,32.4407,63163.0
2023-02-28 13:25:00,34.66,34.68,34.64,34.66,116322.0,32.4407,32.4594,32.422,32.4407,116322.0
2023-02-28 13:30:00,34.66,34.67,34.61,34.64,107136.0,32.4407,32.45,32.3939,32.422,107136.0
2023-02-28 13:35:00,34.64,34.66,34.62,34.63,67071.0,32.422,32.4407,32.4032,32.4126,67071.0
2023-02-28 13:40:00,34.63,34.65,34.61,34.65,69102.0,32.4126,32.4313,32.3939,32.4313,69102.0
2023-02-28 13:45:00,34.65,34.66,34.63,34.64,70705.0,32.4313,32.4407,32.4126,32.422,70705.0
2023-02-28 13:50:00,34.65,34.71,34.63,34.69,119382.0,32.4313,32.4875,32.4126,32.4687,119382.0
2023-02-28 13:55:00,34.69,34.71,34.69,34.7,86004.0,32.4687,32.4875,32.4687,32.4781,86004.0
2023-02-28 14:00:00,34.7,34.76,34.69,34.73,202783.0,32.4781,32.5343,32.4687,32.5062,202783.0
2023-02-28 14:05:00,34.72,34.74,34.62,34.64,163521.0,32.4968,32.5155,32.4032,32.422,163521.0
2023-02-28 14:10:00,34.64,34.65,34.62,34.65,124822.0,32.422,32.4313,32.4032,32.4313,124822.0
2023-02-28 14:15:00,34.65,34.65,34.59,34.6,76388.0,32.4313,32.4313,32.3752,32.3845,76388.0
2023-02-28 14:20:00,34.61,34.65,34.6,34.63,106606.0,32.3939,32.4313,32.3845,32.4126,106606.0
2023-02-28 14:25:00,34.64,34.68,34.62,34.68,189786.0,32.422,32.4594,32.4032,32.4594,189786.0
2023-02-28 14:30:00,34.68,34.68,34.64,34.65,72754.0,32.4594,32.4594,32.422,32.4313,72754.0
2023-02-28 14:35:00,34.65,34.66,34.62,34.63,95065.0,32.4313,32.4407,32.4032,32.4126,95065.0
2023-02-28 14:40:00,34.63,34.66,34.61,34.66,71226.0,32.4126,32.4407,32.3939,32.4407,71226.0
2023-02-28 14:45:00,34.66,34.66,34.62,34.63,59909.0,32.4407,32.4407,32.4032,32.4126,59909.0
2023-02-28 14:50:00,34.63,34.64,34.59,34.63,94246.0,32.4126,32.422,32.3752,32.4126,94246.0
2023-02-28 14:55:00,34.63,34.64,34.59,34.62,140571.0,32.4126,32.422,32.3752,32.4032,140571.0
2023-02-28 15:00:00,34.62,34.62,34.57,34.59,160969.0,32.4032,32.4032,32.3564,32.3752,160969.0
2023-02-28 15:05:00,34.59,34.61,34.55,34.55,94416.0,32.3752,32.3939,32.3377,32.3377,94416.0
2023-02-28 15:10:00,34.55,34.61,34.54,34.59,186335.0,32.3377,32.3939,32.3284,32.3752,186335.0
2023-02-28 15:15:00,34.59,34.61,34.58,34.61,79140.0,32.3752,32.3939,32.3658,32.3939,79140.0
2023-02-28 15:20:00,34.61,34.61,34.56,34.58,75769.0,32.3939,32.3939,32.3471,32.3658,75769.0
2023-02-28 15:25:00,34.58,34.59,34.56,34.57,86528.0,32.3658,32.3752,32.3471,32.3564,86528.0
2023-02-28 15:30:00,34.57,34.57,34.5,34.52,119299.0,32.3564,32.3564,32.2909,32.3096,119299.0
2023-02-28 15:35:00,34.52,34.55,34.5,34.54,217072.0,32.3096,32.3377,32.2909,32.3284,217072.0
2023-02-28 15:40:00,34.54,34.55,34.51,34.52,138860.0,32.3284,32.3377,32.3003,32.3096,138860.0
2023-02-28 15:45:00,34.52,34.56,34.51,34.52,196444.0,32.3096,32.3471,32.3003,32.3096,196444.0
2023-02-28 15:50:00,34.53,34.67,34.52,34.61,712315.0,32.319,32.45,32.3096,32.3939,712315.0
2023-02-28 15:55:00,34.6,34.61,34.53,34.56,1086591.0,32.3845,32.3939,32.319,32.3471,1086591.0
2023-03-01 09:30:00,34.54,34.54,34.19,34.39,198231.0,32.3284,32.3284,32.0008,32.188,198231.0
2023-03-01 09:35:00,34.37,34.37,34.18,34.25,152181.0,32.1692,32.1692,31.9914,32.0569,152181.0
2023-03-01 09:40:00,34.24,34.26,34.11,34.11,156055.0,32.0476,32.0663,31.9259,31.9259,156055.0
2023-03-01 09:45:00,34.12,34.2,34.07,34.19,229254.0,31.9352,32.0101,31.8884,32.0008,229254.0
2023-03-01 09:50:00,34.18,34.25,34.12,34.2,96593.0,31.9914,32.0569,31.9352,32.0101,96593.0
2023-03-01 09:55:00,34.2,34.25,34.16,34.18,57925.0,32.0101,32.0569,31.9727,31.9914,57925.0
2023-03-01 10:00:00,34.18,34.21,34.11,34.11,84800.0,31.9914,32.0195,31.9259,31.9259,84800.0
2023-03-01 10:05:00,34.1,34.17,34.08,34.14,205314.0,31.9165,31.982,31.8978,31.954,205314.0
2023-03-01 10:10:00,34.14,34.17,34.12,34.14,124669.0,31.954,31.982,31.9352,31.954,124669.0
2023-03-01 10:15:00,34.14,34.18,34.13,34.15,49872.0,31.954,31.9914,31.9446,31.9633,49872.0
2023-03-01 10:20:00,34.15,34.17,34.07,34.12,71001.0,31.9633,31.982,31.8884,31.9352,71001.0
2023-03-01 10:25:00,34.12,34.16,34.11,34.14,69793.0,31.9352,31.9727,31.9259,31.954,69793.0
2023-03-01 10:30:00,34.14,34.14,34.07,34.14,220431.0,31.954,31.954,31.8884,31.954,220431.0
2023-03-01 10:35:00,34.13,34.23,34.12,34.2,322638.0,31.9446,32.0382,31.9352,32.0101,322638.0
2023-03-01 10:40:00,34.21,34.26,34.2,34.23,66805.0,32.0195,32.0663,32.0101,32.0382,66805.0
2023-03-01 10:45:00,34.24,34.25,34.16,34.16,100630.0,32.0476,32.0569,31.9727,31.9727,100630.0
2023-03-01 10:50:00,34.17,34.28,34.16,34.26,65097.0,31.982,32.085,31.9727,32.0663,65097.0
2023-03-01 10:55:00,34.25,34.27,34.2,34.24,76611.0,32.0569,32.0756,32.0101,32.0476,76611.0
2023-03-01 11:00:00,34.23,34.24,34.19,34.21,65671.0,32.0382,32.0476,32.0008,32.0195,65671.0
2023-03-01 11:05:00,34.21,34.22,34.07,34.12,152895.0,32.0195,32.0288,31.8884,31.9352,152895.0
2023-03-01 11:10:00,34.12,34.12,34.05,34.05,117068.0,31.9352,31.9352,31.8697,31.8697,117068.0
2023-03-01 11:15:00,34.05,34.08,34.01,34.03,107132.0,31.8697,31.8978,31.8323,31.851,107132.0
2023-03-01 11:20:00,34.03,34.06,34.02,34.06,62035.0,31.851,31.8791,31.8417,31.8791,62035.0
2023-03-01 11:25:00,34.05,34.1,34.04,34.08,54893.0,31.8697,31.9165,31.8604,31.8978,54893.0
2023-03-01 11:30:00,34.08,34.11,34.04,34.08,95628.0,31.8978,31.9259,31.8604,31.8978,95628.0
2023-03-01 11:35:00,34.08,34.11,34.06,34.08,78896.0,31.8978,31.9259,31.8791,31.8978,78896.0
2023-03-01 11:40:00,34.08,34.1,34.06,34.08,49962.0,31.8978,31.9165,31.8791,31.8978,49962.0
2023-03-01 11:45:00,34.08,34.11,34.07,34.09,54167.0,31.8978,31.9259,31.8884,31.9072,54167.0
2023-03-01 11:50:00,34.1,34.15,34.09,34.14,52596.0,31.9165,31.9633,31.9072,31.954,52596.0
2023-03-01 11:55:00,34.13,34.16,34.11,34.12,45681.0,31.9446,31.9727,31.9259,31.9352,45681.0
2023-03-01 12:00:00,34.12,34.15,34.09,34.09,160485.0,31.9352,31.9633,31.9072,31.9072,160485.0
2023-03-01 12:05:00,34.09,34.14,34.09,34.12,72079.0,31.9072,31.954,31.9072,31.9352,72079.0
2023-03-01 12:10:00,34.12,34.15,34.11,34.13,37803.0,31.9352,31.9633,31.9259,31.9446,37803.0
2023-03-01 12:15:00,34.13,34.14,34.1,34.1,62564.0,31.9446,31.954,31.9165,31.9165,62564.0
2023-03-01 12:20:00,34.11,34.13,34.09,34.12,69485.0,31.9259,31.9446,31.9072,31.9352,69485.0
2023-03-01 12:25:00,34.12,34.15,34.11,34.12,57110.0,31.9352,31.9633,31.9259,31.9352,57110.0
2023-03-01 12:30:00,34.12,34.15,34.11,34.13,39881.0,31.9352,31.9633,31.9259,31.9446,39881.0
2023-03-01 12:35:00,34.12,34.16,34.12,34.15,49079.0,31.9352,31.9727,31.9352,31.9633,49079.0
2023-03-01 12:40:00,34.15,34.16,34.12,34.14,26556.0,31.9633,31.9727,31.9352,31.954,26556.0
2023-03-01 12:45:00,34.14,34.15,34.13,34.14,31513.0,31.954,31.9633,31.9446,31.954,31513.0
2023-03-01 12:50:00,34.14,34.14,34.11,34.13,41499.0,31.954,31.954,31.9259,31.9446,41499.0
2023-03-01 12:55:00,34.12,34.14,34.11,34.11,54865.0,31.9352,31.954,31.9259,31.9259,54865.0
2023-03-01 13:00:00,34.11,34.12,34.05,34.05,41696.0,31.9259,31.9352,31.8697,31.8697,41696.0
2023-03-01 13:05:00,34.05,34.07,34.03,34.07,39315.0,31.8697,31.8884,31.851,31.8884,39315.0
2023-03-01 13:10:00,34.07,34.14,34.06,34.14,112369.0,31.8884,31.954,31.8791,31.954,112369.0
2023-03-01 13:15:00,34.14,34.16,34.12,34.14,59392.0,31.954,31.9727,31.9352,31.954,59392.0
2023-03-01 13:20:00,34.14,34.17,34.13,34.16,36939.0,31.954,31.982,31.9446,31.9727,36939.0
2023-03-01 13:25:00,34.16,34.18,34.15,34.15,21385.0,31.9727,31.9914,31.9633,31.9633,21385.0
2023-03-01 13:30:00,34.16,34.16,34.11,34.13,51908.0,31.9727,31.9727,31.9259,31.9446,51908.0
2023-03-01 13:35:00,34.13,34.16,34.11,34.15,58667.0,31.9446,31.9727,31.9259,31.9633,58667.0
2023-03-01 13:40:00,34.15,34.18,34.13,34.16,79940.0,31.9633,31.9914,31.9446,31.9727,79940.0
2023-03-01 13:45:00,34.16,34.19,34.15,34.19,38800.0,31.9727,32.0008,31.9633,32.0008,38800.0
2023-03-01 13:50:00,34.19,34.22,34.18,34.22,27953.0,32.0008,32.0288,31.9914,32.0288,27953.0
2023-03-01 13:55:00,34.22,34.22,34.19,34.22,37842.0,32.0288,32.0288,32.0008,32.0288,37842.0
2023-03-01 14:00:00,34.21,34.22,34.16,34.19,38671.0,32.0195,32.0288,31.9727,32.0008,38671.0
2023-03-01 14:05:00,34.18,34.21,34.17,34.2,39500.0,31.9914,32.0195,31.982,32.0101,39500.0
2023-03-01 14:10:00,34.2,34.22,34.19,34.22,23953.0,32.0101,32.0288,32.0008,32.0288,23953.0
2023-03-01 14:15:00,34.21,34.22,34.2,34.21,40811.0,32.0195,32.0288,32.0101,32.0195,40811.0
2023-03-01 14:20:00,34.22,34.22,34.2,34.22,32329.0,32.0288,32.0288,32.0101,32.0288,32329.0
2023-03-01 14:25:00,34.22,34.22,34.2,34.2,46447.0,32.0288,32.0288,32.0101,32.0101,46447.0
2023-03-01 14:30:00,34.2,34.21,34.17,34.18,54704.0,32.0101,32.0195,31.982,31.9914,54704.0
2023-03-01 14:35:00,34.18,34.19,34.15,34.16,37897.0,31.9914,32.0008,31.9633,31.9727,37897.0
2023-03-01 14:40:00,34.16,34.18,34.14,34.18,64126.0,31.9727,31.9914,31.954,31.9914,64126.0
2023-03-01 14:45:00,34.17,34.18,34.14,34.15,54269.0,31.982,31.9914,31.954,31.9633,54269.0
2023-03-01 14:50:00,34.15,34.2,34.15,34.2,44421.0,31.9633,32.0101,31.9633,32.0101,44421.0
2023-03-01 14:55:00,34.2,34.23,34.18,34.2,51427.0,32.0101,32.0382,31.9914,32.0101,51427.0
2023-03-01 15:00:00,34.2,34.23,34.19,34.2,36523.0,32.0101,32.0382,32.0008,32.0101,36523.0
2023-03-01 15:05:00,34.19,34.23,34.19,34.23,32059.0,32.0008,32.0382,32.0008,32.0382,32059.0
2023-03-01 15:10:00,34.23,34.25,34.22,34.25,26226.0,32.0382,32.0569,32.0288,32.0569,26226.0
2023-03-01 15:15:00,34.25,34.25,34.22,34.23,39330.0,32.0569,32.0569,32.0288,32.0382,39330.0
2023-03-01 15:20:00,34.24,34.25,34.2,34.2,46080.0,32.0476,32.0569,32.0101,32.0101,46080.0
2023-03-01 15:25:00,34.2,34.2,34.14,34.14,79545.0,32.0101,32.0101,31.954,31.954,79545.0
2023-03-01 15:30:00,34.15,34.18,34.14,34.16,63471.0,31.9633,31.9914,31.954,31.9727,63471.0
2023-03-01 15:35:00,34.15,34.2,34.14,34.2,58454.0,31.9633,32.0101,31.954,32.0101,58454.0
2023-03-01 15:40:00,34.2,34.24,34.19,34.22,75413.0,32.0101,32.0476,32.0008,32.0288,75413.0
2023-03-01 15:45:00,34.22,34.24,34.21,34.22,161762.0,32.0288,32.0476,32.0195,32.0288,161762.0
2023-03-01 15:50:00,34.23,34.24,34.18,34.19,300041.0,32.0382,32.0476,31.9914,32.0008,300041.0
2023-03-01 15:55:00,34.19,34.21,34.18,34.2,528649.0,32.0008,32.0195,31.9914,32.0101,528649.0
2023-03-02 09:30:00,34.47,34.51,34.2,34.32,185214.0,32.2628,32.3003,32.0101,32.1224,185214.0
2023-03-02 09:35:00,34.31,34.39,34.28,34.29,145822.0,32.1131,32.188,32.085,32.0944,145822.0
2023-03-02 09:40:00,34.3,34.37,34.25,34.34,84220.0,32.1037,32.1692,32.0569,32.1412,84220.0
2023-03-02 09:45:00,34.34,34.5,34.33,34.48,103923.0,32.1412,32.2909,32.1318,32.2722,103923.0
2023-03-02 09:50:00,34.48,34.52,34.46,34.47,79708.0,32.2722,32.3096,32.2535,32.2628,79708.0
2023-03-02 09:55:00,34.46,34.47,34.44,34.45,50806.0,32.2535,32.2628,32.2348,32.2441,50806.0
2023-03-02 10:00:00,34.45,34.47,34.43,34.46,47152.0,32.2441,32.2628,32.2254,32.2535,47152.0
2023-03-02 10:05:00,34.46,34.48,34.43,34.47,50706.0,32.2535,32.2722,32.2254,32.2628,50706.0
2023-03-02 10:10:00,34.47,34.48,34.42,34.45,74482.0,32.2628,32.2722,32.216,32.2441,74482.0
2023-03-02 10:15:00,34.45,34.5,34.42,34.43,59737.0,32.2441,32.2909,32.216,32.2254,59737.0
2023-03-02 10:20:00,34.42,34.46,34.38,34.45,44058.0,32.216,32.2535,32.1786,32.2441,44058.0
2023-03-02 10:25:00,34.44,34.46,34.4,34.44,43227.0,32.2348,32.2535,32.1973,32.2348,43227.0
2023-03-02 10:30:00,34.44,34.47,34.4,34.41,89001.0,32.2348,32.2628,32.1973,32.2067,89001.0
2023-03-02 10:35:00,34.41,34.43,34.39,34.41,45278.0,32.2067,32.2254,32.188,32.2067,45278.0
2023-03-02 10:40:00,34.41,34.43,34.39,34.42,59995.0,32.2067,32.2254,32.188,32.216,59995.0
2023-03-02 10:45:00,34.41,34.43,34.39,34.39,26039.0,32.2067,32.2254,32.188,32.188,26039.0
2023-03-02 10:50:00,34.4,34.49,34.39,34.47,73868.0,32.1973,32.2816,32.188,32.2628,73868.0
2023-03-02 10:55:00,34.47,34.48,34.45,34.46,46627.0,32.2628,32.2722,32.2441,32.2535,46627.0
2023-03-02 11:00:00,34.46,34.49,34.44,34.44,45211.0,32.2535,32.2816,32.2348,32.2348,45211.0
2023-03-02 11:05:00,34.44,34.47,34.42,34.44,33018.0,32.2348,32.2628,32.216,32.2348,33018.0
2023-03-02 11:10:00,34.44,34.45,34.41,34.45,37686.0,32.2348,32.2441,32.2067,32.2441,37686.0
2023-03-02 11:15:00,34.45,34.48,34.43,34.48,36139.0,32.2441,32.2722,32.2254,32.2722,36139.0
2023-03-02 11:20:00,34.48,34.48,34.42,34.42,35652.0,32.2722,32.2722,32.216,32.216,35652.0
2023-03-02 11:25:00,34.41,34.46,34.41,34.44,40151.0,32.2067,32.2535,32.2067,32.2348,40151.0
2023-03-02 11:30:00,34.44,34.48,34.43,34.46,42354.0,32.2348,32.2722,32.2254,32.2535,42354.0
2023-03-02 11:35:00,34.47,34.48,34.45,34.48,24226.0,32.2628,32.2722,32.2441,32.2722,24226.0
2023-03-02 11:40:00,34.48,34.48,34.46,34.47,25646.0,32.2722,32.2722,32.2535,32.2628,25646.0
2023-03-02 11:45:00,34.47,34.5,34.46,34.5,30390.0,32.2628,32.2909,32.2535,32.2909,30390.0
2023-03-02 11:50:00,34.49,34.55,34.48,34.55,75785.0,32.2816,32.3377,32.2722,32.3377,75785.0
2023-03-02 11:55:00,34.55,34.58,34.54,34.55,54235.0,32.3377,32.3658,32.3284,32.3377,54235.0
2023-03-02 12:00:00,34.55,34.57,34.53,34.54,39835.0,32.3377,32.3564,32.319,32.3284,39835.0
2023-03-02 12:05:00,34.53,34.54,34.51,34.54,28297.0,32.319,32.3284,32.3003,32.3284,28297.0
2023-03-02 12:10:00,34.54,34.56,34.51,34.51,78845.0,32.3284,32.3471,32.3003,32.3003,78845.0
2023-03-02 12:15:00,34.5,34.51,34.47,34.49,37501.0,32.2909,32.3003,32.2628,32.2816,37501.0
2023-03-02 12:20:00,34.48,34.5,34.48,34.5,15138.0,32.2722,32.2909,32.2722,32.2909,15138.0
2023-03-02 12:25:00,34.5,34.51,34.48,34.49,40844.0,32.2909,32.3003,32.2722,32.2816,40844.0
2023-03-02 12:30:00,34.49,34.54,34.48,34.52,52213.0,32.2816,32.3284,32.2722,32.3096,52213.0
2023-03-02 12:35:00,34.51,34.52,34.48,34.48,14404.0,32.3003,32.3096,32.2722,32.2722,14404.0
2023-03-02 12:40:00,34.48,34.51,34.48,34.51,22845.0,32.2722,32.3003,32.2722,32.3003,22845.0
2023-03-02 12:45:00,34.51,34.51,34.49,34.51,15227.0,32.3003,32.3003,32.2816,32.3003,15227.0
2023-03-02 12:50:00,34.5,34.54,34.5,34.53,28760.0,32.2909,32.3284,32.2909,32.319,28760.0
2023-03-02 12:55:00,34.54,34.54,34.5,34.52,33267.0,32.3284,32.3284,32.2909,32.3096,33267.0
2023-03-02 13:00:00,34.52,34.54,34.5,34.5,24020.0,32.3096,32.3284,32.2909,32.2909,24020.0
2023-03-02 13:05:00,34.5,34.51,34.49,34.5,22827.0,32.2909,32.3003,32.2816,32.2909,22827.0
2023-03-02 13:10:00,34.5,34.52,34.47,34.48,53470.0,32.2909,32.3096,32.2628,32.2722,53470.0
2023-03-02 13:15:00,34.47,34.48,34.41,34.43,139417.0,32.2628,32.2722,32.2067,32.2254,139417.0
2023-03-02 13:20:00,34.43,34.44,34.4,34.41,50151.0,32.2254,32.2348,32.1973,32.2067,50151.0
2023-03-02 13:25:00,34.41,34.43,34.39,34.43,34294.0,32.2067,32.2254,32.188,32.2254,34294.0
2023-03-02 13:30:00,34.43,34.46,34.42,34.45,31386.0,32.2254,32.2535,32.216,32.2441,31386.0
2023-03-02 13:35:00,34.45,34.51,34.44,34.45,129991.0,32.2441,32.3003,32.2348,32.2441,129991.0
2023-03-02 13:40:00,34.45,34.46,34.43,34.45,37557.0,32.2441,32.2535,32.2254,32.2441,37557.0
2023-03-02 13:45:00,34.45,34.47,34.43,34.45,266127.0,32.2441,32.2628,32.2254,32.2441,266127.0
2023-03-02 13:50:00,34.45,34.49,34.43,34.48,81187.0,32.2441,32.2816,32.2254,32.2722,81187.0
2023-03-02 13:55:00,34.48,34.49,34.44,34.49,71183.0,32.2722,32.2816,32.2348,32.2816,71183.0
2023-03-02 14:00:00,34.48,34.51,34.47,34.47,96590.0,32.2722,32.3003,32.2628,32.2628,96590.0
2023-03-02 14:05:00,34.48,34.5,34.45,34.48,43396.0,32.2722,32.2909,32.2441,32.2722,43396.0
2023-03-02 14:10:00,34.49,34.5,34.42,34.44,169213.0,32.2816,32.2909,32.216,32.2348,169213.0
2023-03-02 14:15:00,34.44,34.47,34.43,34.47,49213.0,32.2348,32.2628,32.2254,32.2628,49213.0
2023-03-02 14:20:00,34.47,34.53,34.46,34.53,44180.0,32.2628,32.319,32.2535,32.319,44180.0
2023-03-02 14:25:00,34.52,34.56,34.52,34.55,147380.0,32.3096,32.3471,32.3096,32.3377,147380.0
2023-03-02 14:30:00,34.55,34.56,34.48,34.49,133083.0,32.3377,32.3471,32.2722,32.2816,133083.0
2023-03-02 14:35:00,34.49,34.5,34.47,34.49,27250.0,32.2816,32.2909,32.2628,32.2816,27250.0
2023-03-02 14:40:00,34.5,34.51,34.48,34.49,29142.0,32.2909,32.3003,32.2722,32.2816,29142.0
2023-03-02 14:45:00,34.49,34.51,34.48,34.5,41507.0,32.2816,32.3003,32.2722,32.2909,41507.0
2023-03-02 14:50:00,34.5,34.51,34.47,34.48,37215.0,32.2909,32.3003,32.2628,32.2722,37215.0
2023-03-02 14:55:00,34.48,34.51,34.47,34.51,40834.0,32.2722,32.3003,32.2628,32.3003,40834.0
2023-03-02 15:00:00,34.5,34.53,34.49,34.5,59193.0,32.2909,32.319,32.2816,32.2909,59193.0
2023-03-02 15:05:00,34.49,34.51,34.49,34.5,31257.0,32.2816,32.3003,32.2816,32.2909,31257.0
2023-03-02 15:10:00,34.5,34.52,34.49,34.5,61603.0,32.2909,32.3096,32.2816,32.2909,61603.0
2023-03-02 15:15:00,34.5,34.53,34.49,34.51,55789.0,32.2909,32.319,32.2816,32.3003,55789.0
2023-03-02 15:20:00,34.51,34.54,34.5,34.53,71476.0,32.3003,32.3284,32.2909,32.319,71476.0
2023-03-02 15:25:00,34.53,34.56,34.52,34.55,54145.0,32.319,32.3471,32.3096,32.3377,54145.0
2023-03-02 15:30:00,34.55,34.56,34.53,34.54,82824.0,32.3377,32.3471,32.319,32.3284,82824.0
2023-03-02 15:35:00,34.54,34.54,34.51,34.52,193530.0,32.3284,32.3284,32.3003,32.3096,193530.0
2023-03-02 15:40:00,34.52,34.54,34.5,34.53,104925.0,32.3096,32.3284,32.2909,32.319,104925.0
2023-03-02 15:45:00,34.52,34.56,34.52,34.55,122018.0,32.3096,32.3471,32.3096,32.3377,122018.0
2023-03-02 15:50:00,34.54,34.63,34.54,34.62,675198.0,32.3284,32.4126,32.3284,32.4032,675198.0
2023-03-02 15:55:00,34.62,34.65,34.57,34.58,837674.0,32.4032,32.4313,32.3564,32.3658,837674.0
2023-03-03 09:30:00,34.63,34.63,34.41,34.43,123208.0,32.4126,32.4126,32.2067,32.2254,123208.0
2023-03-03 09:35:00,34.4,34.42,34.3,34.32,47432.0,32.1973,32.216,32.1037,32.1224,47432.0
2023-03-03 09:40:00,34.33,34.34,34.28,34.31,58877.0,32.1318,32.1412,32.085,32.1131,58877.0
2023-03-03 09:45:00,34.31,34.44,34.31,34.4,78396.0,32.1131,32.2348,32.1131,32.1973,78396.0
2023-03-03 09:50:00,34.41,34.45,34.36,34.45,41556.0,32.2067,32.2441,32.1599,32.2441,41556.0
2023-03-03 09:55:00,34.45,34.5,34.44,34.45,39518.0,32.2441,32.2909,32.2348,32.2441,39518.0
2023-03-03 10:00:00,34.45,34.47,34.37,34.41,62127.0,32.2441,32.2628,32.1692,32.2067,62127.0
2023-03-03 10:05:00,34.41,34.42,34.32,34.33,57915.0,32.2067,32.216,32.1224,32.1318,57915.0
2023-03-03 10:10:00,34.34,34.41,34.32,34.4,158021.0,32.1412,32.2067,32.1224,32.1973,158021.0
2023-03-03 10:15:00,34.4,34.44,34.38,34.43,127816.0,32.1973,32.2348,32.1786,32.2254,127816.0
2023-03-03 10:20:00,34.43,34.47,34.41,34.45,43992.0,32.2254,32.2628,32.2067,32.2441,43992.0
2023-03-03 10:25:00,34.44,34.49,34.4,34.49,376544.0,32.2348,32.2816,32.1973,32.2816,376544.0
2023-03-03 10:30:00,34.49,34.51,34.43,34.44,54971.0,32.2816,32.3003,32.2254,32.2348,54971.0
2023-03-03 10:35:00,34.44,34.45,34.41,34.45,33367.0,32.2348,32.2441,32.2067,32.2441,33367.0
2023-03-03 10:40:00,34.44,34.48,34.44,34.45,29898.0,32.2348,32.2722,32.2348,32.2441,29898.0
2023-03-03 10:45:00,34.45,34.49,34.44,34.45,48997.0,32.2441,32.2816,32.2348,32.2441,48997.0
2023-03-03 10:50:00,34.44,34.46,34.42,34.44,29329.0,32.2348,32.2535,32.216,32.2348,29329.0
2023-03-03 10:55:00,34.44,34.47,34.41,34.41,27663.0,32.2348,32.2628,32.2067,32.2067,27663.0
2023-03-03 11:00:00,34.42,34.46,34.41,34.45,22618.0,32.216,32.2535,32.2067,32.2441,22618.0
2023-03-03 11:05:00,34.46,34.49,34.45,34.47,19558.0,32.2535,32.2816,32.2441,32.2628,19558.0
2023-03-03 11:10:00,34.47,34.48,34.42,34.46,42363.0,32.2628,32.2722,32.216,32.2535,42363.0
2023-03-03 11:15:00,34.47,34.48,34.45,34.45,44241.0,32.2628,32.2722,32.2441,32.2441,44241.0
2023-03-03 11:20:00,34.45,34.47,34.45,34.47,21710.0,32.2441,32.2628,32.2441,32.2628,21710.0
2023-03-03 11:25:00,34.47,34.5,34.46,34.5,23957.0,32.2628,32.2909,32.2535,32.2909,23957.0
2023-03-03 11:30:00,34.5,34.52,34.47,34.48,40746.0,32.2909,32.3096,32.2628,32.2722,40746.0
2023-03-03 11:35:00,34.48,34.5,34.46,34.48,42911.0,32.2722,32.2909,32.2535,32.2722,42911.0
2023-03-03 11:40:00,34.47,34.48,34.42,34.43,30815.0,32.2628,32.2722,32.216,32.2254,30815.0
2023-03-03 11:45:00,34.43,34.44,34.41,34.44,26766.0,32.2254,32.2348,32.2067,32.2348,26766.0
2023-03-03 11:50:00,34.44,34.46,34.43,34.45,55382.0,32.2348,32.2535,32.2254,32.2441,55382.0
2023-03-03 11:55:00,34.45,34.49,34.44,34.47,60767.0,32.2441,32.2816,32.2348,32.2628,60767.0
2023-03-03 12:00:00,34.47,34.52,34.46,34.51,126240.0,32.2628,32.3096,32.2535,32.3003,126240.0
2023-03-03 12:05:00,34.51,34.57,34.5,34.57,34439.0,32.3003,32.3564,32.2909,32.3564,34439.0
2023-03-03 12:10:00,34.57,34.61,34.56,34.59,63087.0,32.3564,32.3939,32.3471,32.3752,63087.0
2023-03-03 12:15:00,34.6,34.6,34.55,34.56,40857.0,32.3845,32.3845,32.3377,32.3471,40857.0
2023-03-03 12:20:00,34.56,34.59,34.55,34.57,19328.0,32.3471,32.3752,32.3377,32.3564,19328.0
2023-03-03 12:25:00,34.56,34.59,34.54,34.57,29354.0,32.3471,32.3752,32.3284,32.3564,29354.0
2023-03-03 12:30:00,34.57,34.58,34.55,34.55,15175.0,32.3564,32.3658,32.3377,32.3377,15175.0
2023-03-03 12:35:00,34.55,34.56,34.5,34.52,55610.0,32.3377,32.3471,32.2909,32.3096,55610.0
2023-03-03 12:40:00,34.52,34.53,34.5,34.52,34816.0,32.3096,32.319,32.2909,32.3096,34816.0
2023-03-03 12:45:00,34.52,34.53,34.51,34.52,28347.0,32.3096,32.319,32.3003,32.3096,28347.0
2023-03-03 12:50:00,34.52,34.57,34.51,34.55,42023.0,32.3096,32.3564,32.3003,32.3377,42023.0
2023-03-03 12:55:00,34.56,34.57,34.53,34.57,88627.0,32.3471,32.3564,32.319,32.3564,88627.0
2023-03-03 13:00:00,34.57,34.61,34.57,34.58,37053.0,32.3564,32.3939,32.3564,32.3658,37053.0
2023-03-03 13:05:00,34.58,34.61,34.57,34.59,27014.0,32.3658,32.3939,32.3564,32.3752,27014.0
2023-03-03 13:10:00,34.59,34.6,34.57,34.58,18832.0,32.3752,32.3845,32.3564,32.3658,18832.0
2023-03-03 13:15:00,34.58,34.58,34.54,34.55,44594.0,32.3658,32.3658,32.3284,32.3377,44594.0
2023-03-03 13:20:00,34.55,34.57,34.54,34.55,31412.0,32.3377,32.3564,32.3284,32.3377,31412.0
2023-03-03 13:25:00,34.56,34.57,34.54,34.55,27532.0,32.3471,32.3564,32.3284,32.3377,27532.0
2023-03-03 13:30:00,34.55,34.57,34.53,34.54,19756.0,32.3377,32.3564,32.319,32.3284,19756.0
2023-03-03 13:35:00,34.54,34.57,34.54,34.57,26975.0,32.3284,32.3564,32.3284,32.3564,26975.0
2023-03-03 13:40:00,34.57,34.58,34.55,34.57,36547.0,32.3564,32.3658,32.3377,32.3564,36547.0
2023-03-03 13:45:00,34.56,34.57,34.55,34.57,18455.0,32.3471,32.3564,32.3377,32.3564,18455.0
2023-03-03 13:50:00,34.57,34.59,34.56,34.59,30757.0,32.3564,32.3752,32.3471,32.3752,30757.0
2023-03-03 13:55:00,34.59,34.59,34.56,34.57,14971.0,32.3752,32.3752,32.3471,32.3564,14971.0
2023-03-03 14:00:00,34.56,34.57,34.54,34.55,30329.0,32.3471,32.3564,32.3284,32.3377,30329.0
2023-03-03 14:05:00,34.55,34.56,34.53,34.55,31456.0,32.3377,32.3471,32.319,32.3377,31456.0
2023-03-03 14:10:00,34.56,34.59,34.55,34.59,35862.0,32.3471,32.3752,32.3377,32.3752,35862.0
2023-03-03 14:15:00,34.58,34.59,34.55,34.56,34640.0,32.3658,32.3752,32.3377,32.3471,34640.0
2023-03-03 14:20:00,34.56,34.59,34.56,34.57,23597.0,32.3471,32.3752,32.3471,32.3564,23597.0
2023-03-03 14:25:00,34.57,34.61,34.57,34.6,40444.0,32.3564,32.3939,32.3564,32.3845,40444.0
2023-03-03 14:30:00,34.61,34.61,34.59,34.6,30304.0,32.3939,32.3939,32.3752,32.3845,30304.0
2023-03-03 14:35:00,34.59,34.64,34.59,34.6,66158.0,32.3752,32.422,32.3752,32.3845,66158.0
2023-03-03 14:40:00,34.59,34.62,34.59,34.61,31132.0,32.3752,32.4032,32.3752,32.3939,31132.0
2023-03-03 14:45:00,34.61,34.63,34.61,34.62,23554.0,32.3939,32.4126,32.3939,32.4032,23554.0
2023-03-03 14:50:00,34.62,34.64,34.62,34.62,41492.0,32.4032,32.422,32.4032,32.4032,41492.0
2023-03-03 14:55:00,34.62,34.64,34.61,34.64,36804.0,32.4032,32.422,32.3939,32.422,36804.0
2023-03-03 15:00:00,34.64,34.66,34.62,34.65,32829.0,32.422,32.4407,32.4032,32.4313,32829.0
2023-03-03 15:05:00,34.66,34.68,34.65,34.68,292466.0,32.4407,32.4594,32.4313,32.4594,292466.0
2023-03-03 15:10:00,34.67,34.67,34.63,34.65,116079.0,32.45,32.45,32.4126,32.4313,116079.0
2023-03-03 15:15:00,34.64,34.67,34.64,34.66,63004.0,32.422,32.45,32.422,32.4407,63004.0
2023-03-03 15:20:00,34.66,34.67,34.64,34.65,33990.0,32.4407,32.45,32.422,32.4313,33990.0
2023-03-03 15:25:00,34.64,34.66,34.63,34.65,92141.0,32.422,32.4407,32.4126,32.4313,92141.0
2023-03-03 15:30:00,34.65,34.65,34.62,34.64,56884.0,32.4313,32.4313,32.4032,32.422,56884.0
2023-03-03 15:35:00,34.63,34.64,34.6,34.63,380340.0,32.4126,32.422,32.3845,32.4126,380340.0
2023-03-03 15:40:00,34.63,34.63,34.57,34.59,96984.0,32.4126,32.4126,32.3564,32.3752,96984.0
2023-03-03 15:45:00,34.59,34.6,34.56,34.59,152612.0,32.3752,32.3845,32.3471,32.3752,152612.0
2023-03-03 15:50:00,34.6,34.6,34.54,34.59,302179.0,32.3845,32.3845,32.3284,32.3752,302179.0
2023-03-03 15:55:00,34.59,34.6,34.52,34.54,745407.0,32.3752,32.3845,32.3096,32.3284,745407.0
2023-03-06 09:30:00,34.48,34.69,34.44,34.64,133194.0,32.2722,32.4687,32.2348,32.422,133194.0
2023-03-06 09:35:00,34.65,34.74,34.65,34.73,45492.0,32.4313,32.5155,32.4313,32.5062,45492.0
2023-03-06 09:40:00,34.73,34.76,34.67,34.7,40874.0,32.5062,32.5343,32.45,32.4781,40874.0
2023-03-06 09:45:00,34.7,34.81,34.69,34.8,40253.0,32.4781,32.5811,32.4687,32.5717,40253.0
2023-03-06 09:50:00,34.8,34.81,34.76,34.78,51165.0,32.5717,32.5811,32.5343,32.553,51165.0
2023-03-06 09:55:00,34.79,34.85,34.77,34.8,72350.0,32.5623,32.6185,32.5436,32.5717,72350.0
2023-03-06 10:00:00,34.79,34.81,34.73,34.8,51493.0,32.5623,32.5811,32.5062,32.5717,51493.0
2023-03-06 10:05:00,34.8,34.85,34.78,34.83,41402.0,32.5717,32.6185,32.553,32.5998,41402.0
2023-03-06 10:10:00,34.83,34.84,34.79,34.81,31664.0,32.5998,32.6091,32.5623,32.5811,31664.0
2023-03-06 10:15:00,34.82,34.87,34.81,34.85,53555.0,32.5904,32.6372,32.5811,32.6185,53555.0
2023-03-06 10:20:00,34.86,34.86,34.82,34.86,144140.0,32.6279,32.6279,32.5904,32.6279,144140.0
2023-03-06 10:25:00,34.86,34.86,34.8,34.85,74564.0,32.6279,32.6279,32.5717,32.6185,74564.0
2023-03-06 10:30:00,34.85,34.89,34.84,34.85,49202.0,32.6185,32.6559,32.6091,32.6185,49202.0
2023-03-06 10:35:00,34.85,34.87,34.83,34.84,37677.0,32.6185,32.6372,32.5998,32.6091,37677.0
2023-03-06 10:40:00,34.84,34.86,34.82,34.84,35000.0,32.6091,32.6279,32.5904,32.6091,35000.0
2023-03-06 10:45:00,34.84,34.86,34.81,34.83,39765.0,32.6091,32.6279,32.5811,32.5998,39765.0
2023-03-06 10:50:00,34.83,34.87,34.83,34.87,32574.0,32.5998,32.6372,32.5998,32.6372,32574.0
2023-03-06 10:55:00,34.87,34.87,34.79,34.82,84457.0,32.6372,32.6372,32.5623,32.5904,84457.0
2023-03-06 11:00:00,34.82,34.9,34.82,34.89,45994.0,32.5904,32.6653,32.5904,32.6559,45994.0
2023-03-06 11:05:00,34.88,34.92,34.88,34.91,97779.0,32.6466,32.684,32.6466,32.6747,97779.0
2023-03-06 11:10:00,34.91,34.92,34.88,34.9,20876.0,32.6747,32.684,32.6466,32.6653,20876.0
2023-03-06 11:15:00,34.9,34.94,34.9,34.91,38462.0,32.6653,32.7027,32.6653,32.6747,38462.0
2023-03-06 11:20:00,34.91,34.92,34.85,34.85,46854.0,32.6747,32.684,32.6185,32.6185,46854.0
2023-03-06 11:25:00,34.85,34.86,34.84,34.86,38257.0,32.6185,32.6279,32.6091,32.6279,38257.0
2023-03-06 11:30:00,34.86,34.86,34.83,34.85,27855.0,32.6279,32.6279,32.5998,32.6185,27855.0
2023-03-06 11:35:00,34.85,34.86,34.82,34.83,60537.0,32.6185,32.6279,32.5904,32.5998,60537.0
2023-03-06 11:40:00,34.82,34.83,34.79,34.8,38416.0,32.5904,32.5998,32.5623,32.5717,38416.0
2023-03-06 11:45:00,34.8,34.81,34.74,34.77,61339.0,32.5717,32.5811,32.5155,32.5436,61339.0
2023-03-06 11:50:00,34.77,34.79,34.74,34.77,88524.0,32.5436,32.5623,32.5155,32.5436,88524.0
2023-03-06 11:55:00,34.77,34.8,34.77,34.77,44734.0,32.5436,32.5717,32.5436,32.5436,44734.0
2023-03-06 12:00:00,34.77,34.79,34.76,34.77,49791.0,32.5436,32.5623,32.5343,32.5436,49791.0
2023-03-06 12:05:00,34.77,34.78,34.75,34.77,44559.0,32.5436,32.553,32.5249,32.5436,44559.0
2023-03-06 12:10:00,34.77,34.83,34.76,34.8,67991.0,32.5436,32.5998,32.5343,32.5717,67991.0
2023-03-06 12:15:00,34.8,34.85,34.79,34.84,41467.0,32.5717,32.6185,32.5623,32.6091,41467.0
2023-03-06 12:20:00,34.84,34.85,34.79,34.79,49333.0,32.6091,32.6185,32.5623,32.5623,49333.0
2023-03-06 12:25:00,34.8,34.8,34.76,34.76,51016.0,32.5717,32.5717,32.5343,32.5343,51016.0
2023-03-06 12:30:00,34.76,34.77,34.73,34.73,40967.0,32.5343,32.5436,32.5062,32.5062,40967.0
2023-03-06 12:35:00,34.73,34.74,34.71,34.73,35756.0,32.5062,32.5155,32.4875,32.5062,35756.0
2023-03-06 12:40:00,34.73,34.77,34.73,34.76,44334.0,32.5062,32.5436,32.5062,32.5343,44334.0
2023-03-06 12:45:00,34.77,34.77,34.74,34.75,43148.0,32.5436,32.5436,32.5155,32.5249,43148.0
2023-03-06 12:50:00,34.75,34.75,34.71,34.73,86752.0,32.5249,32.5249,32.4875,32.5062,86752.0
2023-03-06 12:55:00,34.73,34.75,34.7,34.73,50856.0,32.5062,32.5249,32.4781,32.5062,50856.0
2023-03-06 13:00:00,34.73,34.73,34.69,34.7,49152.0,32.5062,32.5062,32.4687,32.4781,49152.0
2023-03-06 13:05:00,34.7,34.71,34.67,34.69,53760.0,32.4781,32.4875,32.45,32.4687,53760.0
2023-03-06 13:10:00,34.69,34.69,34.67,34.68,39044.0,32.4687,32.4687,32.45,32.4594,39044.0
2023-03-06 13:15:00,34.68,34.7,34.67,34.69,48735.0,32.4594,32.4781,32.45,32.4687,48735.0
2023-03-06 13:20:00,34.69,34.7,34.68,34.69,24979.0,32.4687,32.4781,32.4594,32.4687,24979.0
2023-03-06 13:25:00,34.69,34.7,34.67,34.69,53672.0,32.4687,32.4781,32.45,32.4687,53672.0
2023-03-06 13:30:00,34.69,34.69,34.67,34.68,26500.0,32.4687,32.4687,32.45,32.4594,26500.0
2023-03-06 13:35:00,34.69,34.69,34.64,34.68,54723.0,32.4687,32.4687,32.422,32.4594,54723.0
2023-03-06 13:40:00,34.68,34.7,34.67,34.7,17794.0,32.4594,32.4781,32.45,32.4781,17794.0
2023-03-06 13:45:00,34.7,34.7,34.65,34.67,44615.0,32.4781,32.4781,32.4313,32.45,44615.0
2023-03-06 13:50:00,34.66,34.67,34.64,34.65,28028.0,32.4407,32.45,32.422,32.4313,28028.0
2023-03-06 13:55:00,34.64,34.67,34.62,34.66,48267.0,32.422,32.45,32.4032,32.4407,48267.0
2023-03-06 14:00:00,34.65,34.67,34.65,34.65,40507.0,32.4313,32.45,32.4313,32.4313,40507.0
2023-03-06 14:05:00,34.66,34.68,34.64,34.66,51934.0,32.4407,32.4594,32.422,32.4407,51934.0
2023-03-06 14:10:00,34.66,34.69,34.66,34.68,29804.0,32.4407,32.4687,32.4407,32.4594,29804.0
2023-03-06 14:15:00,34.69,34.69,34.66,34.67,47044.0,32.4687,32.4687,32.4407,32.45,47044.0
2023-03-06 14:20:00,34.67,34.68,34.65,34.66,84156.0,32.45,32.4594,32.4313,32.4407,84156.0
2023-03-06 14:25:00,34.66,34.66,34.62,34.63,109636.0,32.4407,32.4407,32.4032,32.4126,109636.0
2023-03-06 14:30:00,34.63,34.64,34.61,34.63,139291.0,32.4126,32.422,32.3939,32.4126,139291.0
2023-03-06 14:35:00,34.62,34.63,34.6,34.62,56213.0,32.4032,32.4126,32.3845,32.4032,56213.0
2023-03-06 14:40:00,34.62,34.67,34.62,34.66,31898.0,32.4032,32.45,32.4032,32.4407,31898.0
2023-03-06 14:45:00,34.66,34.67,34.63,34.65,40912.0,32.4407,32.45,32.4126,32.4313,40912.0
2023-03-06 14:50:00,34.64,34.65,34.63,34.64,33594.0,32.422,32.4313,32.4126,32.422,33594.0
2023-03-06 14:55:00,34.64,34.66,34.63,34.63,40060.0,32.422,32.4407,32.4126,32.4126,40060.0
2023-03-06 15:00:00,34.63,34.64,34.6,34.62,44446.0,32.4126,32.422,32.3845,32.4032,44446.0
2023-03-06 15:05:00,34.61,34.68,34.6,34.68,53175.0,32.3939,32.4594,32.3845,32.4594,53175.0
2023-03-06 15:10:00,34.68,34.73,34.68,34.7,66551.0,32.4594,32.5062,32.4594,32.4781,66551.0
2023-03-06 15:15:00,34.7,34.72,34.69,34.71,33680.0,32.4781,32.4968,32.4687,32.4875,33680.0
2023-03-06 15:20:00,34.71,34.72,34.67,34.68,58568.0,32.4875,32.4968,32.45,32.4594,58568.0
2023-03-06 15:25:00,34.68,34.71,34.67,34.7,39248.0,32.4594,32.4875,32.45,32.4781,39248.0
2023-03-06 15:30:00,34.7,34.72,34.68,34.69,84075.0,32.4781,32.4968,32.4594,32.4687,84075.0
2023-03-06 15:35:00,34.69,34.73,34.66,34.72,106376.0,32.4687,32.5062,32.4407,32.4968,106376.0
2023-03-06 15:40:00,34.72,34.73,34.71,34.73,85057.0,32.4968,32.5062,32.4875,32.5062,85057.0
2023-03-06 15:45:00,34.73,34.79,34.72,34.77,289165.0,32.5062,32.5623,32.4968,32.5436,289165.0
2023-03-06 15:50:00,34.76,34.85,34.75,34.84,276076.0,32.5343,32.6185,32.5249,32.6091,276076.0
2023-03-06 15:55:00,34.84,34.86,34.81,34.82,652229.0,32.6091,32.6279,32.5811,32.5904,652229.0
2023-03-07 09:30:00,34.83,34.86,34.78,34.84,117132.0,32.5998,32.6279,32.553,32.6091,117132.0
2023-03-07 09:35:00,34.84,34.9,34.82,34.84,115993.0,32.6091,32.6653,32.5904,32.6091,115993.0
2023-03-07 09:40:00,34.84,34.92,34.81,34.88,120792.0,32.6091,32.684,32.5811,32.6466,120792.0
2023-03-07 09:45:00,34.89,34.97,34.86,34.97,45585.0,32.6559,32.7308,32.6279,32.7308,45585.0
2023-03-07 09:50:00,34.97,34.99,34.94,34.97,41237.0,32.7308,32.7495,32.7027,32.7308,41237.0
2023-03-07 09:55:00,34.96,35.02,34.94,35.0,71334.0,32.7215,32.7776,32.7027,32.7589,71334.0
2023-03-07 10:00:00,35.0,35.0,34.83,34.94,223076.0,32.7589,32.7589,32.5998,32.7027,223076.0
2023-03-07 10:05:00,34.94,34.98,34.88,34.91,57821.0,32.7027,32.7402,32.6466,32.6747,57821.0
2023-03-07 10:10:00,34.9,34.91,34.83,34.85,73406.0,32.6653,32.6747,32.5998,32.6185,73406.0
2023-03-07 10:15:00,34.85,34.92,34.8,34.8,134265.0,32.6185,32.684,32.5717,32.5717,134265.0
2023-03-07 10:20:00,34.8,34.86,34.78,34.81,36118.0,32.5717,32.6279,32.553,32.5811,36118.0
2023-03-07 10:25:00,34.82,34.82,34.79,34.81,25188.0,32.5904,32.5904,32.5623,32.5811,25188.0
2023-03-07 10:30:00,34.8,34.85,34.79,34.82,48802.0,32.5717,32.6185,32.5623,32.5904,48802.0
2023-03-07 10:35:00,34.82,34.84,34.74,34.76,186992.0,32.5904,32.6091,32.5155,32.5343,186992.0
2023-03-07 10:40:00,34.76,34.77,34.65,34.66,45113.0,32.5343,32.5436,32.4313,32.4407,45113.0
2023-03-07 10:45:00,34.65,34.69,34.61,34.66,44153.0,32.4313,32.4687,32.3939,32.4407,44153.0
2023-03-07 10:50:00,34.66,34.66,34.6,34.65,39433.0,32.4407,32.4407,32.3845,32.4313,39433.0
2023-03-07 10:55:00,34.64,34.66,34.6,34.6,33045.0,32.422,32.4407,32.3845,32.3845,33045.0
2023-03-07 11:00:00,34.6,34.66,34.59,34.64,34960.0,32.3845,32.4407,32.3752,32.422,34960.0
2023-03-07 11:05:00,34.64,34.67,34.6,34.62,43227.0,32.422,32.45,32.3845,32.4032,43227.0
2023-03-07 11:10:00,34.62,34.65,34.56,34.57,32222.0,32.4032,32.4313,32.3471,32.3564,32222.0
2023-03-07 11:15:00,34.56,34.62,34.55,34.61,45712.0,32.3471,32.4032,32.3377,32.3939,45712.0
2023-03-07 11:20:00,34.61,34.62,34.57,34.6,27816.0,32.3939,32.4032,32.3564,32.3845,27816.0
2023-03-07 11:25:00,34.6,34.63,34.56,34.57,34498.0,32.3845,32.4126,32.3471,32.3564,34498.0
2023-03-07 11:30:00,34.57,34.6,34.57,34.58,40598.0,32.3564,32.3845,32.3564,32.3658,40598.0
2023-03-07 11:35:00,34.58,34.61,34.57,34.58,26143.0,32.3658,32.3939,32.3564,32.3658,26143.0
2023-03-07 11:40:00,34.59,34.61,34.56,34.61,35834.0,32.3752,32.3939,32.3471,32.3939,35834.0
2023-03-07 11:45:00,34.6,34.6,34.58,34.59,25244.0,32.3845,32.3845,32.3658,32.3752,25244.0
2023-03-07 11:50:00,34.6,34.62,34.57,34.58,36349.0,32.3845,32.4032,32.3564,32.3658,36349.0
2023-03-07 11:55:00,34.57,34.57,34.54,34.55,36077.0,32.3564,32.3564,32.3284,32.3377,36077.0
2023-03-07 12:00:00,34.55,34.6,34.55,34.6,32378.0,32.3377,32.3845,32.3377,32.3845,32378.0
2023-03-07 12:05:00,34.61,34.65,34.59,34.64,36337.0,32.3939,32.4313,32.3752,32.422,36337.0
2023-03-07 12:10:00,34.64,34.66,34.62,34.65,28515.0,32.422,32.4407,32.4032,32.4313,28515.0
2023-03-07 12:15:00,34.64,34.69,34.63,34.68,34555.0,32.422,32.4687,32.4126,32.4594,34555.0
2023-03-07 12:20:00,34.68,34.75,34.67,34.69,74652.0,32.4594,32.5249,32.45,32.4687,74652.0
2023-03-07 12:25:00,34.69,34.73,34.66,34.67,29293.0,32.4687,32.5062,32.4407,32.45,29293.0
2023-03-07 12:30:00,34.67,34.7,34.67,34.69,23618.0,32.45,32.4781,32.45,32.4687,23618.0
2023-03-07 12:35:00,34.69,34.71,34.67,34.68,61275.0,32.4687,32.4875,32.45,32.4594,61275.0
2023-03-07 12:40:00,34.69,34.69,34.63,34.65,46942.0,32.4687,32.4687,32.4126,32.4313,46942.0
2023-03-07 12:45:00,34.66,34.69,34.65,34.68,24027.0,32.4407,32.4687,32.4313,32.4594,24027.0
2023-03-07 12:50:00,34.68,34.68,34.61,34.61,35256.0,32.4594,32.4594,32.3939,32.3939,35256.0
2023-03-07 12:55:00,34.61,34.63,34.59,34.61,63104.0,32.3939,32.4126,32.3752,32.3939,63104.0
2023-03-07 13:00:00,34.61,34.64,34.59,34.6,75674.0,32.3939,32.422,32.3752,32.3845,75674.0
2023-03-07 13:05:00,34.6,34.61,34.57,34.59,31063.0,32.3845,32.3939,32.3564,32.3752,31063.0
2023-03-07 13:10:00,34.59,34.63,34.58,34.63,34572.0,32.3752,32.4126,32.3658,32.4126,34572.0
2023-03-07 13:15:00,34.62,34.65,34.61,34.64,38802.0,32.4032,32.4313,32.3939,32.422,38802.0
2023-03-07 13:20:00,34.64,34.66,34.62,34.63,32338.0,32.422,32.4407,32.4032,32.4126,32338.0
2023-03-07 13:25:00,34.63,34.65,34.62,34.64,21888.0,32.4126,32.4313,32.4032,32.422,21888.0
2023-03-07 13:30:00,34.63,34.65,34.61,34.62,41411.0,32.4126,32.4313,32.3939,32.4032,41411.0
2023-03-07 13:35:00,34.62,34.64,34.59,34.64,21155.0,32.4032,32.422,32.3752,32.422,21155.0
2023-03-07 13:40:00,34.64,34.67,34.63,34.67,124863.0,32.422,32.45,32.4126,32.45,124863.0
2023-03-07 13:45:00,34.66,34.68,34.63,34.64,82748.0,32.4407,32.4594,32.4126,32.422,82748.0
2023-03-07 13:50:00,34.64,34.67,34.63,34.66,9999.0,32.422,32.45,32.4126,32.4407,9999.0
2023-03-07 13:55:00,34.66,34.68,34.65,34.66,20525.0,32.4407,32.4594,32.4313,32.4407,20525.0
2023-03-07 14:00:00,34.67,34.7,34.67,34.68,32084.0,32.45,32.4781,32.45,32.4594,32084.0
2023-03-07 14:05:00,34.68,34.72,34.66,34.72,28413.0,32.4594,32.4968,32.4407,32.4968,28413.0
2023-03-07 14:10:00,34.71,34.72,34.69,34.7,21377.0,32.4875,32.4968,32.4687,32.4781,21377.0
2023-03-07 14:15:00,34.7,34.72,34.68,34.71,101743.0,32.4781,32.4968,32.4594,32.4875,101743.0
2023-03-07 14:20:00,34.71,34.72,34.69,34.7,66114.0,32.4875,32.4968,32.4687,32.4781,66114.0
2023-03-07 14:25:00,34.7,34.74,34.7,34.73,41544.0,32.4781,32.5155,32.4781,32.5062,41544.0
2023-03-07 14:30:00,34.73,34.75,34.69,34.72,48493.0,32.5062,32.5249,32.4687,32.4968,48493.0
2023-03-07 14:35:00,34.72,34.73,34.7,34.72,52740.0,32.4968,32.5062,32.4781,32.4968,52740.0
2023-03-07 14:40:00,34.71,34.73,34.71,34.73,40926.0,32.4875,32.5062,32.4875,32.5062,40926.0
2023-03-07 14:45:00,34.73,34.77,34.72,34.74,116907.0,32.5062,32.5436,32.4968,32.5155,116907.0
2023-03-07 14:50:00,34.75,34.76,34.72,34.75,52039.0,32.5249,32.5343,32.4968,32.5249,52039.0
2023-03-07 14:55:00,34.75,34.76,34.74,34.75,35978.0,32.5249,32.5343,32.5155,32.5249,35978.0
2023-03-07 15:00:00,34.74,34.76,34.72,34.73,32270.0,32.5155,32.5343,32.4968,32.5062,32270.0
2023-03-07 15:05:00,34.73,34.78,34.72,34.76,88512.0,32.5062,32.553,32.4968,32.5343,88512.0
2023-03-07 15:10:00,34.77,34.79,34.76,34.78,36719.0,32.5436,32.5623,32.5343,32.553,36719.0
2023-03-07 15:15:00,34.78,34.82,34.78,34.8,78926.0,32.553,32.5904,32.553,32.5717,78926.0
2023-03-07 15:20:00,34.81,34.83,34.8,34.8,57671.0,32.5811,32.5998,32.5717,32.5717,57671.0
2023-03-07 15:25:00,34.8,34.82,34.79,34.8,74664.0,32.5717,32.5904,32.5623,32.5717,74664.0
2023-03-07 15:30:00,34.8,34.85,34.8,34.84,80425.0,32.5717,32.6185,32.5717,32.6091,80425.0
2023-03-07 15:35:00,34.84,34.88,34.84,34.86,71795.0,32.6091,32.6466,32.6091,32.6279,71795.0
2023-03-07 15:40:00,34.85,34.87,34.83,34.83,90998.0,32.6185,32.6372,32.5998,32.5998,90998.0
2023-03-07 15:45:00,34.83,34.85,34.81,34.83,203101.0,32.5998,32.6185,32.5811,32.5998,203101.0
2023-03-07 15:50:00,34.82,34.87,34.81,34.84,299196.0,32.5904,32.6372,32.5811,32.6091,299196.0
2023-03-07 15:55:00,34.83,34.85,34.81,34.84,591716.0,32.5998,32.6185,32.5811,32.6091,591716.0
2023-03-08 09:30:00,34.81,34.99,34.81,34.91,145465.0,32.5811,32.7495,32.5811,32.6747,145465.0
2023-03-08 09:35:00,34.91,35.0,34.91,34.97,59155.0,32.6747,32.7589,32.6747,32.7308,59155.0
2023-03-08 09:40:00,34.97,35.0,34.89,34.91,57699.0,32.7308,32.7589,32.6559,32.6747,57699.0
2023-03-08 09:45:00,34.91,34.95,34.88,34.93,42750.0,32.6747,32.7121,32.6466,32.6934,42750.0
2023-03-08 09:50:00,34.93,35.0,34.92,35.0,35140.0,32.6934,32.7589,32.684,32.7589,35140.0
2023-03-08 09:55:00,35.0,35.01,34.94,34.98,51674.0,32.7589,32.7683,32.7027,32.7402,51674.0
2023-03-08 10:00:00,34.98,35.0,34.89,34.99,52791.0,32.7402,32.7589,32.6559,32.7495,52791.0
2023-03-08 10:05:00,35.0,35.02,34.98,35.01,30960.0,32.7589,32.7776,32.7402,32.7683,30960.0
2023-03-08 10:10:00,35.02,35.06,35.01,35.02,47566.0,32.7776,32.8151,32.7683,32.7776,47566.0
2023-03-08 10:15:00,35.02,35.06,35.01,35.01,30051.0,32.7776,32.8151,32.7683,32.7683,30051.0
2023-03-08 10:20:00,35.02,35.08,34.98,35.08,58969.0,32.7776,32.8338,32.7402,32.8338,58969.0
2023-03-08 10:25:00,35.07,35.09,34.99,35.01,47556.0,32.8244,32.8431,32.7495,32.7683,47556.0
2023-03-08 10:30:00,35.01,35.05,34.97,35.05,64263.0,32.7683,32.8057,32.7308,32.8057,64263.0
2023-03-08 10:35:00,35.05,35.07,35.01,35.04,29742.0,32.8057,32.8244,32.7683,32.7963,29742.0
2023-03-08 10:40:00,35.04,35.05,34.99,35.0,41796.0,32.7963,32.8057,32.7495,32.7589,41796.0
2023-03-08 10:45:00,35.0,35.0,34.95,34.95,162869.0,32.7589,32.7589,32.7121,32.7121,162869.0
2023-03-08 10:50:00,34.95,35.0,34.95,34.98,88510.0,32.7121,32.7589,32.7121,32.7402,88510.0
2023-03-08 10:55:00,34.98,35.0,34.93,34.95,127878.0,32.7402,32.7589,32.6934,32.7121,127878.0
2023-03-08 11:00:00,34.95,34.98,34.92,34.96,64292.0,32.7121,32.7402,32.684,32.7215,64292.0
2023-03-08 11:05:00,34.96,35.02,34.96,35.02,65691.0,32.7215,32.7776,32.7215,32.7776,65691.0
2023-03-08 11:10:00,35.02,35.02,34.98,35.01,39070.0,32.7776,32.7776,32.7402,32.7683,39070.0
2023-03-08 11:15:00,35.01,35.05,34.98,35.0,78159.0,32.7683,32.8057,32.7402,32.7589,78159.0
2023-03-08 11:20:00,35.01,35.04,34.99,35.0,70669.0,32.7683,32.7963,32.7495,32.7589,70669.0
2023-03-08 11:25:00,34.99,35.03,34.99,35.02,40298.0,32.7495,32.787,32.7495,32.7776,40298.0
2023-03-08 11:30:00,35.02,35.03,34.99,35.01,49514.0,32.7776,32.787,32.7495,32.7683,49514.0
2023-03-08 11:35:00,35.0,35.01,34.97,34.99,38250.0,32.7589,32.7683,32.7308,32.7495,38250.0
2023-03-08 11:40:00,34.98,34.99,34.96,34.98,22982.0,32.7402,32.7495,32.7215,32.7402,22982.0
2023-03-08 11:45:00,34.98,35.04,34.97,35.02,60592.0,32.7402,32.7963,32.7308,32.7776,60592.0
2023-03-08 11:50:00,35.03,35.05,35.01,35.04,46418.0,32.787,32.8057,32.7683,32.7963,46418.0
2023-03-08 11:55:00,35.03,35.06,35.01,35.05,53111.0,32.787,32.8151,32.7683,32.8057,53111.0
2023-03-08 12:00:00,35.05,35.09,35.04,35.05,66912.0,32.8057,32.8431,32.7963,32.8057,66912.0
2023-03-08 12:05:00,35.05,35.05,35.02,35.03,11349.0,32.8057,32.8057,32.7776,32.787,11349.0
2023-03-08 12:10:00,35.02,35.04,34.96,34.97,52584.0,32.7776,32.7963,32.7215,32.7308,52584.0
2023-03-08 12:15:00,34.96,34.98,34.95,34.97,68042.0,32.7215,32.7402,32.7121,32.7308,68042.0
2023-03-08 12:20:00,34.97,34.97,34.9,34.91,555841.0,32.7308,32.7308,32.6653,32.6747,555841.0
2023-03-08 12:25:00,34.9,34.92,34.87,34.91,46159.0,32.6653,32.684,32.6372,32.6747,46159.0
2023-03-08 12:30:00,34.91,34.91,34.81,34.83,55442.0,32.6747,32.6747,32.5811,32.5998,55442.0
2023-03-08 12:35:00,34.84,34.86,34.83,34.84,39262.0,32.6091,32.6279,32.5998,32.6091,39262.0
2023-03-08 12:40:00,34.84,34.86,34.83,34.84,27493.0,32.6091,32.6279,32.5998,32.6091,27493.0
2023-03-08 12:45:00,34.85,34.86,34.83,34.86,34144.0,32.6185,32.6279,32.5998,32.6279,34144.0
2023-03-08 12:50:00,34.86,34.86,34.84,34.84,18128.0,32.6279,32.6279,32.6091,32.6091,18128.0
2023-03-08 12:55:00,34.84,34.85,34.82,34.82,41872.0,32.6091,32.6185,32.5904,32.5904,41872.0
2023-03-08 13:00:00,34.82,34.82,34.78,34.8,73370.0,32.5904,32.5904,32.553,32.5717,73370.0
2023-03-08 13:05:00,34.8,34.83,34.79,34.79,39893.0,32.5717,32.5998,32.5623,32.5623,39893.0
2023-03-08 13:10:00,34.79,34.82,34.78,34.8,33774.0,32.5623,32.5904,32.553,32.5717,33774.0
2023-03-08 13:15:00,34.79,34.8,34.76,34.77,34408.0,32.5623,32.5717,32.5343,32.5436,34408.0
2023-03-08 13:20:00,34.77,34.79,34.76,34.79,27096.0,32.5436,32.5623,32.5343,32.5623,27096.0
2023-03-08 13:25:00,34.79,34.79,34.71,34.72,43965.0,32.5623,32.5623,32.4875,32.4968,43965.0
2023-03-08 13:30:00,34.72,34.73,34.66,34.67,49764.0,32.4968,32.5062,32.4407,32.45,49764.0
2023-03-08 13:35:00,34.67,34.7,34.65,34.69,49374.0,32.45,32.4781,32.4313,32.4687,49374.0
2023-03-08 13:40:00,34.69,34.69,34.67,34.68,19726.0,32.4687,32.4687,32.45,32.4594,19726.0
2023-03-08 13:45:00,34.67,34.68,34.66,34.66,21793.0,32.45,32.4594,32.4407,32.4407,21793.0
2023-03-08 13:50:00,34.66,34.68,34.65,34.66,19536.0,32.4407,32.4594,32.4313,32.4407,19536.0
2023-03-08 13:55:00,34.67,34.67,34.63,34.64,43173.0,32.45,32.45,32.4126,32.422,43173.0
2023-03-08 14:00:00,34.63,34.67,34.62,34.66,30005.0,32.4126,32.45,32.4032,32.4407,30005.0
2023-03-08 14:05:00,34.66,34.66,34.63,34.66,34176.0,32.4407,32.4407,32.4126,32.4407,34176.0
2023-03-08 14:10:00,34.66,34.69,34.65,34.65,26565.0,32.4407,32.4687,32.4313,32.4313,26565.0
2023-03-08 14:15:00,34.65,34.67,34.64,34.65,31014.0,32.4313,32.45,32.422,32.4313,31014.0
2023-03-08 14:20:00,34.65,34.67,34.63,34.66,45466.0,32.4313,32.45,32.4126,32.4407,45466.0
2023-03-08 14:25:00,34.66,34.67,34.65,34.66,34334.0,32.4407,32.45,32.4313,32.4407,34334.0
2023-03-08 14:30:00,34.67,34.69,34.66,34.66,49255.0,32.45,32.4687,32.4407,32.4407,49255.0
2023-03-08 14:35:00,34.66,34.69,34.65,34.68,51989.0,32.4407,32.4687,32.4313,32.4594,51989.0
2023-03-08 14:40:00,34.67,34.68,34.64,34.65,33427.0,32.45,32.4594,32.422,32.4313,33427.0
2023-03-08 14:45:00,34.65,34.65,34.63,34.64,31602.0,32.4313,32.4313,32.4126,32.422,31602.0
2023-03-08 14:50:00,34.64,34.64,34.61,34.64,36509.0,32.422,32.422,32.3939,32.422,36509.0
2023-03-08 14:55:00,34.64,34.64,34.62,34.64,26973.0,32.422,32.422,32.4032,32.422,26973.0
2023-03-08 15:00:00,34.64,34.68,34.63,34.68,36754.0,32.422,32.4594,32.4126,32.4594,36754.0
2023-03-08 15:05:00,34.68,34.68,34.65,34.66,41607.0,32.4594,32.4594,32.4313,32.4407,41607.0
2023-03-08 15:10:00,34.67,34.68,34.64,34.66,46562.0,32.45,32.4594,32.422,32.4407,46562.0
2023-03-08 15:15:00,34.66,34.67,34.64,34.66,43541.0,32.4407,32.45,32.422,32.4407,43541.0
2023-03-08 15:20:00,34.66,34.68,34.64,34.65,57936.0,32.4407,32.4594,32.422,32.4313,57936.0
2023-03-08 15:25:00,34.65,34.68,34.65,34.66,42155.0,32.4313,32.4594,32.4313,32.4407,42155.0
2023-03-08 15:30:00,34.66,34.69,34.66,34.69,53395.0,32.4407,32.4687,32.4407,32.4687,53395.0
2023-03-08 15:35:00,34.68,34.73,34.67,34.72,59982.0,32.4594,32.5062,32.45,32.4968,59982.0
2023-03-08 15:40:00,34.72,34.76,34.71,34.76,79660.0,32.4968,32.5343,32.4875,32.5343,79660.0
2023-03-08 15:45:00,34.76,34.78,34.73,34.76,149779.0,32.5343,32.553,32.5062,32.5343,149779.0
2023-03-08 15:50:00,34.76,34.8,34.75,34.79,282796.0,32.5343,32.5717,32.5249,32.5623,282796.0
2023-03-08 15:55:00,34.79,34.8,34.77,34.77,407782.0,32.5623,32.5717,32.5436,32.5436,407782.0
2023-03-09 09:30:00,34.89,34.97,34.85,34.86,69901.0,32.6559,32.7308,32.6185,32.6279,69901.0
2023-03-09 09:35:00,34.85,34.9,34.82,34.84,30529.0,32.6185,32.6653,32.5904,32.6091,30529.0
2023-03-09 09:40:00,34.84,34.85,34.81,34.81,16718.0,32.6091,32.6185,32.5811,32.5811,16718.0
2023-03-09 09:45:00,34.82,34.87,34.81,34.85,18820.0,32.5904,32.6372,32.5811,32.6185,18820.0
2023-03-09 09:50:00,34.86,34.89,34.82,34.83,23876.0,32.6279,32.6559,32.5904,32.5998,23876.0
2023-03-09 09:55:00,34.83,34.83,34.77,34.8,31812.0,32.5998,32.5998,32.5436,32.5717,31812.0
2023-03-09 10:00:00,34.8,34.81,34.76,34.77,21855.0,32.5717,32.5811,32.5343,32.5436,21855.0
2023-03-09 10:05:00,34.77,34.8,34.72,34.73,36991.0,32.5436,32.5717,32.4968,32.5062,36991.0
2023-03-09 10:10:00,34.74,34.77,34.74,34.76,18926.0,32.5155,32.5436,32.5155,32.5343,18926.0
2023-03-09 10:15:00,34.76,34.77,34.73,34.75,36389.0,32.5343,32.5436,32.5062,32.5249,36389.0
2023-03-09 10:20:00,34.75,34.75,34.72,34.75,24897.0,32.5249,32.5249,32.4968,32.5249,24897.0
2023-03-09 10:25:00,34.75,34.75,34.68,34.69,36444.0,32.5249,32.5249,32.4594,32.4687,36444.0
2023-03-09 10:30:00,34.7,34.73,34.69,34.72,29929.0,32.4781,32.5062,32.4687,32.4968,29929.0
2023-03-09 10:35:00,34.71,34.75,34.71,34.75,20437.0,32.4875,32.5249,32.4875,32.5249,20437.0
2023-03-09 10:40:00,34.75,34.76,34.73,34.74,49989.0,32.5249,32.5343,32.5062,32.5155,49989.0
2023-03-09 10:45:00,34.74,34.75,34.69,34.7,58464.0,32.5155,32.5249,32.4687,32.4781,58464.0
2023-03-09 10:50:00,34.7,34.71,34.68,34.7,16798.0,32.4781,32.4875,32.4594,32.4781,16798.0
2023-03-09 10:55:00,34.7,34.72,34.68,34.7,34112.0,32.4781,32.4968,32.4594,32.4781,34112.0
2023-03-09 11:00:00,34.7,34.75,34.69,34.73,40321.0,32.4781,32.5249,32.4687,32.5062,40321.0
2023-03-09 11:05:00,34.73,34.78,34.72,34.77,18361.0,32.5062,32.553,32.4968,32.5436,18361.0
2023-03-09 11:10:00,34.77,34.78,34.72,34.76,38308.0,32.5436,32.553,32.4968,32.5343,38308.0
2023-03-09 11:15:00,34.76,34.77,34.74,34.76,30435.0,32.5343,32.5436,32.5155,32.5343,30435.0
2023-03-09 11:20:00,34.75,34.8,34.75,34.8,19033.0,32.5249,32.5717,32.5249,32.5717,19033.0
2023-03-09 11:25:00,34.8,34.8,34.77,34.79,20955.0,32.5717,32.5717,32.5436,32.5623,20955.0
2023-03-09 11:30:00,34.79,34.83,34.79,34.83,22572.0,32.5623,32.5998,32.5623,32.5998,22572.0
2023-03-09 11:35:00,34.82,34.83,34.79,34.8,24268.0,32.5904,32.5998,32.5623,32.5717,24268.0
2023-03-09 11:40:00,34.79,34.81,34.77,34.8,25170.0,32.5623,32.5811,32.5436,32.5717,25170.0
2023-03-09 11:45:00,34.8,34.82,34.78,34.8,29973.0,32.5717,32.5904,32.553,32.5717,29973.0
2023-03-09 11:50:00,34.79,34.83,34.78,34.83,21413.0,32.5623,32.5998,32.553,32.5998,21413.0
2023-03-09 11:55:00,34.83,34.87,34.82,34.86,45123.0,32.5998,32.6372,32.5904,32.6279,45123.0
2023-03-09 12:00:00,34.87,34.89,34.82,34.87,71710.0,32.6372,32.6559,32.5904,32.6372,71710.0
2023-03-09 12:05:00,34.88,34.89,34.86,34.88,42481.0,32.6466,32.6559,32.6279,32.6466,42481.0
2023-03-09 12:10:00,34.88,34.92,34.88,34.91,56829.0,32.6466,32.684,32.6466,32.6747,56829.0
2023-03-09 12:15:00,34.92,34.97,34.91,34.97,72281.0,32.684,32.7308,32.6747,32.7308,72281.0
2023-03-09 12:20:00,34.97,34.99,34.94,34.98,39176.0,32.7308,32.7495,32.7027,32.7402,39176.0
2023-03-09 12:25:00,34.98,35.01,34.98,35.01,54022.0,32.7402,32.7683,32.7402,32.7683,54022.0
2023-03-09 12:30:00,35.01,35.02,34.99,35.0,50237.0,32.7683,32.7776,32.7495,32.7589,50237.0
2023-03-09 12:35:00,35.0,35.02,34.98,35.02,42997.0,32.7589,32.7776,32.7402,32.7776,42997.0
2023-03-09 12:40:00,35.02,35.06,35.01,35.04,35711.0,32.7776,32.8151,32.7683,32.7963,35711.0
2023-03-09 12:45:00,35.04,35.06,35.02,35.04,42628.0,32.7963,32.8151,32.7776,32.7963,42628.0
2023-03-09 12:50:00,35.05,35.09,35.04,35.07,60386.0,32.8057,32.8431,32.7963,32.8244,60386.0
2023-03-09 12:55:00,35.07,35.08,35.05,35.07,29053.0,32.8244,32.8338,32.8057,32.8244,29053.0
2023-03-09 13:00:00,35.06,35.09,35.05,35.08,47362.0,32.8151,32.8431,32.8057,32.8338,47362.0
2023-03-09 13:05:00,35.08,35.09,35.07,35.08,30869.0,32.8338,32.8431,32.8244,32.8338,30869.0
2023-03-09 13:10:00,35.08,35.08,35.04,35.07,29200.0,32.8338,32.8338,32.7963,32.8244,29200.0
2023-03-09 13:15:00,35.07,35.08,35.04,35.05,88965.0,32.8244,32.8338,32.7963,32.8057,88965.0
2023-03-09 13:20:00,35.05,35.06,34.98,34.98,117831.0,32.8057,32.8151,32.7402,32.7402,117831.0
2023-03-09 13:25:00,34.98,34.98,34.91,34.95,39267.0,32.7402,32.7402,32.6747,32.7121,39267.0
2023-03-09 13:30:00,34.94,34.97,34.93,34.94,34602.0,32.7027,32.7308,32.6934,32.7027,34602.0
2023-03-09 13:35:00,34.93,34.96,34.9,34.93,45872.0,32.6934,32.7215,32.6653,32.6934,45872.0
2023-03-09 13:40:00,34.93,34.96,34.92,34.95,13502.0,32.6934,32.7215,32.684,32.7121,13502.0
2023-03-09 13:45:00,34.96,34.96,34.93,34.95,38356.0,32.7215,32.7215,32.6934,32.7121,38356.0
2023-03-09 13:50:00,34.95,34.96,34.92,34.95,26535.0,32.7121,32.7215,32.684,32.7121,26535.0
2023-03-09 13:55:00,34.95,34.95,34.93,34.95,32077.0,32.7121,32.7121,32.6934,32.7121,32077.0
2023-03-09 14:00:00,34.94,34.95,34.9,34.91,42719.0,32.7027,32.7121,32.6653,32.6747,42719.0
2023-03-09 14:05:00,34.91,34.92,34.88,34.9,48437.0,32.6747,32.684,32.6466,32.6653,48437.0
2023-03-09 14:10:00,34.9,34.9,34.85,34.89,28522.0,32.6653,32.6653,32.6185,32.6559,28522.0
2023-03-09 14:15:00,34.88,34.9,34.86,34.87,33592.0,32.6466,32.6653,32.6279,32.6372,33592.0
2023-03-09 14:20:00,34.87,34.87,34.84,34.87,26690.0,32.6372,32.6372,32.6091,32.6372,26690.0
2023-03-09 14:25:00,34.87,34.88,34.83,34.84,28274.0,32.6372,32.6466,32.5998,32.6091,28274.0
2023-03-09 14:30:00,34.84,34.84,34.78,34.79,54384.0,32.6091,32.6091,32.553,32.5623,54384.0
2023-03-09 14:35:00,34.79,34.82,34.78,34.79,32179.0,32.5623,32.5904,32.553,32.5623,32179.0
2023-03-09 14:40:00,34.79,34.8,34.76,34.77,37651.0,32.5623,32.5717,32.5343,32.5436,37651.0
2023-03-09 14:45:00,34.77,34.79,34.74,34.75,45121.0,32.5436,32.5623,32.5155,32.5249,45121.0
2023-03-09 14:50:00,34.75,34.77,34.73,34.75,27262.0,32.5249,32.5436,32.5062,32.5249,27262.0
2023-03-09 14:55:00,34.75,34.76,34.71,34.72,41185.0,32.5249,32.5343,32.4875,32.4968,41185.0
2023-03-09 15:00:00,34.72,34.74,34.66,34.66,94533.0,32.4968,32.5155,32.4407,32.4407,94533.0
2023-03-09 15:05:00,34.66,34.66,34.61,34.62,50125.0,32.4407,32.4407,32.3939,32.4032,50125.0
2023-03-09 15:10:00,34.62,34.64,34.6,34.61,52391.0,32.4032,32.422,32.3845,32.3939,52391.0
2023-03-09 15:15:00,34.61,34.62,34.56,34.57,72660.0,32.3939,32.4032,32.3471,32.3564,72660.0
2023-03-09 15:20:00,34.57,34.58,34.5,34.55,66382.0,32.3564,32.3658,32.2909,32.3377,66382.0
2023-03-09 15:25:00,34.55,34.61,34.55,34.58,47175.0,32.3377,32.3939,32.3377,32.3658,47175.0
2023-03-09 15:30:00,34.58,34.68,34.56,34.67,86283.0,32.3658,32.4594,32.3471,32.45,86283.0
2023-03-09 15:35:00,34.66,34.67,34.61,34.66,66145.0,32.4407,32.45,32.3939,32.4407,66145.0
2023-03-09 15:40:00,34.66,34.7,34.65,34.67,65208.0,32.4407,32.4781,32.4313,32.45,65208.0
2023-03-09 15:45:00,34.66,34.69,34.62,34.69,188999.0,32.4407,32.4687,32.4032,32.4687,188999.0
2023-03-09 15:50:00,34.68,34.73,34.61,34.63,315906.0,32.4594,32.5062,32.3939,32.4126,315906.0
2023-03-09 15:55:00,34.62,34.63,34.55,34.56,598633.0,32.4032,32.4126,32.3377,32.3471,598633.0
2023-03-10 09:30:00,34.59,34.71,34.59,34.66,90836.0,32.3752,32.4875,32.3752,32.4407,90836.0
2023-03-10 09:35:00,34.66,34.73,34.66,34.69,46545.0,32.4407,32.5062,32.4407,32.4687,46545.0
2023-03-10 09:40:00,34.68,34.72,34.63,34.65,51772.0,32.4594,32.4968,32.4126,32.4313,51772.0
2023-03-10 09:45:00,34.66,34.73,34.6,34.64,92722.0,32.4407,32.5062,32.3845,32.422,92722.0
2023-03-10 09:50:00,34.63,34.63,34.55,34.58,57831.0,32.4126,32.4126,32.3377,32.3658,57831.0
2023-03-10 09:55:00,34.59,34.6,34.52,34.54,45460.0,32.3752,32.3845,32.3096,32.3284,45460.0
2023-03-10 10:00:00,34.54,34.6,34.51,34.58,42791.0,32.3284,32.3845,32.3003,32.3658,42791.0
2023-03-10 10:05:00,34.58,34.58,34.5,34.53,49143.0,32.3658,32.3658,32.2909,32.319,49143.0
2023-03-10 10:10:00,34.52,34.54,34.46,34.49,34796.0,32.3096,32.3284,32.2535,32.2816,34796.0
2023-03-10 10:15:00,34.49,34.5,34.39,34.41,33713.0,32.2816,32.2909,32.188,32.2067,33713.0
2023-03-10 10:20:00,34.39,34.44,34.39,34.43,32137.0,32.188,32.2348,32.188,32.2254,32137.0
2023-03-10 10:25:00,34.42,34.46,34.39,34.42,47279.0,32.216,32.2535,32.188,32.216,47279.0
2023-03-10 10:30:00,34.42,34.48,34.41,34.42,43273.0,32.216,32.2722,32.2067,32.216,43273.0
2023-03-10 10:35:00,34.43,34.45,34.38,34.39,26452.0,32.2254,32.2441,32.1786,32.188,26452.0
2023-03-10 10:40:00,34.4,34.42,34.37,34.37,27542.0,32.1973,32.216,32.1692,32.1692,27542.0
2023-03-10 10:45:00,34.37,34.38,34.3,34.3,31792.0,32.1692,32.1786,32.1037,32.1037,31792.0
2023-03-10 10:50:00,34.31,34.33,34.28,34.29,46034.0,32.1131,32.1318,32.085,32.0944,46034.0
2023-03-10 10:55:00,34.29,34.38,34.28,34.36,49298.0,32.0944,32.1786,32.085,32.1599,49298.0
2023-03-10 11:00:00,34.36,34.37,34.31,34.34,44957.0,32.1599,32.1692,32.1131,32.1412,44957.0
2023-03-10 11:05:00,34.33,34.36,34.3,34.3,31850.0,32.1318,32.1599,32.1037,32.1037,31850.0
2023-03-10 11:10:00,34.3,34.34,34.29,34.3,35966.0,32.1037,32.1412,32.0944,32.1037,35966.0
2023-03-10 11:15:00,34.29,34.33,34.29,34.33,39945.0,32.0944,32.1318,32.0944,32.1318,39945.0
2023-03-10 11:20:00,34.32,34.39,34.32,34.39,56820.0,32.1224,32.188,32.1224,32.188,56820.0
2023-03-10 11:25:00,34.38,34.45,34.37,34.44,50977.0,32.1786,32.2441,32.1692,32.2348,50977.0
2023-03-10 11:30:00,34.44,34.51,34.43,34.51,37644.0,32.2348,32.3003,32.2254,32.3003,37644.0
2023-03-10 11:35:00,34.51,34.52,34.47,34.48,54703.0,32.3003,32.3096,32.2628,32.2722,54703.0
2023-03-10 11:40:00,34.49,34.51,34.45,34.46,28795.0,32.2816,32.3003,32.2441,32.2535,28795.0
2023-03-10 11:45:00,34.47,34.47,34.36,34.38,31621.0,32.2628,32.2628,32.1599,32.1786,31621.0
2023-03-10 11:50:00,34.37,34.37,34.33,34.35,39536.0,32.1692,32.1692,32.1318,32.1505,39536.0
2023-03-10 11:55:00,34.35,34.35,34.3,34.3,25950.0,32.1505,32.1505,32.1037,32.1037,25950.0
2023-03-10 12:00:00,34.3,34.33,34.28,34.29,51526.0,32.1037,32.1318,32.085,32.0944,51526.0
2023-03-10 12:05:00,34.29,34.29,34.2,34.2,38649.0,32.0944,32.0944,32.0101,32.0101,38649.0
2023-03-10 12:10:00,34.2,34.21,34.16,34.2,51747.0,32.0101,32.0195,31.9727,32.0101,51747.0
2023-03-10 12:15:00,34.2,34.25,34.2,34.23,53163.0,32.0101,32.0569,32.0101,32.0382,53163.0
2023-03-10 12:20:00,34.22,34.26,34.22,34.25,19767.0,32.0288,32.0663,32.0288,32.0569,19767.0
2023-03-10 12:25:00,34.25,34.26,34.22,34.25,44290.0,32.0569,32.0663,32.0288,32.0569,44290.0
2023-03-10 12:30:00,34.26,34.34,34.25,34.33,46886.0,32.0663,32.1412,32.0569,32.1318,46886.0
2023-03-10 12:35:00,34.34,34.37,34.3,34.37,33392.0,32.1412,32.1692,32.1037,32.1692,33392.0
2023-03-10 12:40:00,34.37,34.37,34.3,34.32,31708.0,32.1692,32.1692,32.1037,32.1224,31708.0
2023-03-10 12:45:00,34.31,34.32,34.28,34.28,37967.0,32.1131,32.1224,32.085,32.085,37967.0
2023-03-10 12:50:00,34.27,34.28,34.19,34.2,58809.0,32.0756,32.085,32.0008,32.0101,58809.0
2023-03-10 12:55:00,34.2,34.21,34.16,34.16,52933.0,32.0101,32.0195,31.9727,31.9727,52933.0
2023-03-10 13:00:00,34.17,34.23,34.16,34.23,73991.0,31.982,32.0382,31.9727,32.0382,73991.0
2023-03-10 13:05:00,34.22,34.23,34.19,34.22,23966.0,32.0288,32.0382,32.0008,32.0288,23966.0
2023-03-10 13:10:00,34.22,34.25,34.21,34.25,40692.0,32.0288,32.0569,32.0195,32.0569,40692.0
2023-03-10 13:15:00,34.25,34.25,34.18,34.21,56969.0,32.0569,32.0569,31.9914,32.0195,56969.0
2023-03-10 13:20:00,34.21,34.22,34.15,34.16,51448.0,32.0195,32.0288,31.9633,31.9727,51448.0
2023-03-10 13:25:00,34.16,34.18,34.12,34.16,46234.0,31.9727,31.9914,31.9352,31.9727,46234.0
2023-03-10 13:30:00,34.16,34.18,34.14,34.14,41272.0,31.9727,31.9914,31.954,31.954,41272.0
2023-03-10 13:35:00,34.14,34.17,34.13,34.14,39943.0,31.954,31.982,31.9446,31.954,39943.0
2023-03-10 13:40:00,34.15,34.17,34.13,34.16,36703.0,31.9633,31.982,31.9446,31.9727,36703.0
2023-03-10 13:45:00,34.15,34.16,34.12,34.12,39385.0,31.9633,31.9727,31.9352,31.9352,39385.0
2023-03-10 13:50:00,34.13,34.15,34.11,34.13,261034.0,31.9446,31.9633,31.9259,31.9446,261034.0
2023-03-10 13:55:00,34.14,34.14,34.08,34.09,88838.0,31.954,31.954,31.8978,31.9072,88838.0
2023-03-10 14:00:00,34.09,34.18,34.08,34.18,83989.0,31.9072,31.9914,31.8978,31.9914,83989.0
2023-03-10 14:05:00,34.18,34.24,34.16,34.23,35178.0,31.9914,32.0476,31.9727,32.0382,35178.0
2023-03-10 14:10:00,34.24,34.3,34.22,34.23,49779.0,32.0476,32.1037,32.0288,32.0382,49779.0
2023-03-10 14:15:00,34.23,34.25,34.15,34.18,93001.0,32.0382,32.0569,31.9633,31.9914,93001.0
2023-03-10 14:20:00,34.18,34.18,34.12,34.15,49208.0,31.9914,31.9914,31.9352,31.9633,49208.0
2023-03-10 14:25:00,34.15,34.15,34.08,34.1,58150.0,31.9633,31.9633,31.8978,31.9165,58150.0
2023-03-10 14:30:00,34.1,34.2,34.09,34.19,54309.0,31.9165,32.0101,31.9072,32.0008,54309.0
2023-03-10 14:35:00,34.2,34.27,34.2,34.27,38496.0,32.0101,32.0756,32.0101,32.0756,38496.0
2023-03-10 14:40:00,34.26,34.3,34.23,34.25,66243.0,32.0663,32.1037,32.0382,32.0569,66243.0
2023-03-10 14:45:00,34.24,34.36,34.24,34.36,68197.0,32.0476,32.1599,32.0476,32.1599,68197.0
2023-03-10 14:50:00,34.36,34.39,34.35,34.39,94914.0,32.1599,32.188,32.1505,32.188,94914.0
2023-03-10 14:55:00,34.38,34.4,34.32,34.34,73901.0,32.1786,32.1973,32.1224,32.1412,73901.0
2023-03-10 15:00:00,34.34,34.34,34.3,34.33,67749.0,32.1412,32.1412,32.1037,32.1318,67749.0
2023-03-10 15:05:00,34.32,34.34,34.27,34.34,37031.0,32.1224,32.1412,32.0756,32.1412,37031.0
2023-03-10 15:10:00,34.33,34.37,34.3,34.31,59958.0,32.1318,32.1692,32.1037,32.1131,59958.0
2023-03-10 15:15:00,34.31,34.34,34.27,34.27,51550.0,32.1131,32.1412,32.0756,32.0756,51550.0
2023-03-10 15:20:00,34.28,34.29,34.26,34.29,46352.0,32.085,32.0944,32.0663,32.0944,46352.0
2023-03-10 15:25:00,34.29,34.32,34.27,34.3,88899.0,32.0944,32.1224,32.0756,32.1037,88899.0
2023-03-10 15:30:00,34.3,34.33,34.29,34.3,52821.0,32.1037,32.1318,32.0944,32.1037,52821.0
2023-03-10 15:35:00,34.3,34.31,34.27,34.28,63990.0,32.1037,32.1131,32.0756,32.085,63990.0
2023-03-10 15:40:00,34.28,34.29,34.23,34.23,85336.0,32.085,32.0944,32.0382,32.0382,85336.0
2023-03-10 15:45:00,34.23,34.29,34.22,34.25,121172.0,32.0382,32.0944,32.0288,32.0569,121172.0
2023-03-10 15:50:00,34.24,34.28,34.2,34.25,202145.0,32.0476,32.085,32.0101,32.0569,202145.0
2023-03-10 15:55:00,34.24,34.32,34.22,34.32,457521.0,32.0476,32.1224,32.0288,32.1224,457521.0
2023-03-13 09:30:00,34.37,34.57,34.32,34.56,154068.0,32.1692,32.3564,32.1224,32.3471,154068.0
2023-03-13 09:35:00,34.56,34.6,34.49,34.53,255652.0,32.3471,32.3845,32.2816,32.319,255652.0
2023-03-13 09:40:00,34.54,34.6,34.49,34.54,54553.0,32.3284,32.3845,32.2816,32.3284,54553.0
2023-03-13 09:45:00,34.53,34.73,34.52,34.72,60724.0,32.319,32.5062,32.3096,32.4968,60724.0
2023-03-13 09:50:00,34.72,34.82,34.72,34.78,127295.0,32.4968,32.5904,32.4968,32.553,127295.0
2023-03-13 09:55:00,34.77,34.79,34.68,34.78,71655.0,32.5436,32.5623,32.4594,32.553,71655.0
2023-03-13 10:00:00,34.77,34.9,34.77,34.9,72272.0,32.5436,32.6653,32.5436,32.6653,72272.0
2023-03-13 10:05:00,34.89,34.9,34.78,34.83,77235.0,32.6559,32.6653,32.553,32.5998,77235.0
2023-03-13 10:10:00,34.84,34.85,34.67,34.67,54091.0,32.6091,32.6185,32.45,32.45,54091.0
2023-03-13 10:15:00,34.66,34.66,34.56,34.57,39377.0,32.4407,32.4407,32.3471,32.3564,39377.0
2023-03-13 10:20:00,34.56,34.6,34.51,34.55,56375.0,32.3471,32.3845,32.3003,32.3377,56375.0
2023-03-13 10:25:00,34.54,34.56,34.51,34.54,51049.0,32.3284,32.3471,32.3003,32.3284,51049.0
2023-03-13 10:30:00,34.54,34.61,34.53,34.53,53846.0,32.3284,32.3939,32.319,32.319,53846.0
2023-03-13 10:35:00,34.54,34.56,34.46,34.49,73775.0,32.3284,32.3471,32.2535,32.2816,73775.0
2023-03-13 10:40:00,34.49,34.57,34.48,34.55,60764.0,32.2816,32.3564,32.2722,32.3377,60764.0
2023-03-13 10:45:00,34.55,34.61,34.54,34.59,37502.0,32.3377,32.3939,32.3284,32.3752,37502.0
2023-03-13 10:50:00,34.59,34.6,34.51,34.56,88519.0,32.3752,32.3845,32.3003,32.3471,88519.0
2023-03-13 10:55:00,34.56,34.67,34.55,34.63,76489.0,32.3471,32.45,32.3377,32.4126,76489.0
2023-03-13 11:00:00,34.63,34.78,34.6,34.72,31839.0,32.4126,32.553,32.3845,32.4968,31839.0
2023-03-13 11:05:00,34.72,34.73,34.63,34.63,46719.0,32.4968,32.5062,32.4126,32.4126,46719.0
2023-03-13 11:10:00,34.63,34.75,34.63,34.69,47833.0,32.4126,32.5249,32.4126,32.4687,47833.0
2023-03-13 11:15:00,34.7,34.75,34.69,34.7,41281.0,32.4781,32.5249,32.4687,32.4781,41281.0
2023-03-13 11:20:00,34.7,34.73,34.63,34.66,54407.0,32.4781,32.5062,32.4126,32.4407,54407.0
2023-03-13 11:25:00,34.67,34.72,34.63,34.7,38366.0,32.45,32.4968,32.4126,32.4781,38366.0
2023-03-13 11:30:00,34.7,34.72,34.63,34.64,131064.0,32.4781,32.4968,32.4126,32.422,131064.0
2023-03-13 11:35:00,34.65,34.65,34.57,34.62,76449.0,32.4313,32.4313,32.3564,32.4032,76449.0
2023-03-13 11:40:00,34.62,34.7,34.62,34.65,48099.0,32.4032,32.4781,32.4032,32.4313,48099.0
2023-03-13 11:45:00,34.66,34.72,34.64,34.71,59284.0,32.4407,32.4968,32.422,32.4875,59284.0
2023-03-13 11:50:00,34.7,34.71,34.65,34.65,49016.0,32.4781,32.4875,32.4313,32.4313,49016.0
2023-03-13 11:55:00,34.64,34.76,34.62,34.74,55963.0,32.422,32.5343,32.4032,32.5155,55963.0
2023-03-13 12:00:00,34.74,34.83,34.67,34.68,60537.0,32.5155,32.5998,32.45,32.4594,60537.0
2023-03-13 12:05:00,34.69,34.72,34.66,34.72,91139.0,32.4687,32.4968,32.4407,32.4968,91139.0
2023-03-13 12:10:00,34.71,34.71,34.62,34.66,87027.0,32.4875,32.4875,32.4032,32.4407,87027.0
2023-03-13 12:15:00,34.65,34.71,34.64,34.67,53686.0,32.4313,32.4875,32.422,32.45,53686.0
2023-03-13 12:20:00,34.68,34.69,34.6,34.6,68349.0,32.4594,32.4687,32.3845,32.3845,68349.0
2023-03-13 12:25:00,34.6,34.67,34.6,34.66,59066.0,32.3845,32.45,32.3845,32.4407,59066.0
2023-03-13 12:30:00,34.66,34.68,34.6,34.61,49831.0,32.4407,32.4594,32.3845,32.3939,49831.0
2023-03-13 12:35:00,34.6,34.63,34.59,34.6,42676.0,32.3845,32.4126,32.3752,32.3845,42676.0
2023-03-13 12:40:00,34.6,34.65,34.58,34.63,51817.0,32.3845,32.4313,32.3658,32.4126,51817.0
2023-03-13 12:45:00,34.63,34.64,34.56,34.58,58981.0,32.4126,32.422,32.3471,32.3658,58981.0
2023-03-13 12:50:00,34.58,34.61,34.54,34.6,68817.0,32.3658,32.3939,32.3284,32.3845,68817.0
2023-03-13 12:55:00,34.61,34.61,34.53,34.57,55610.0,32.3939,32.3939,32.319,32.3564,55610.0
2023-03-13 13:00:00,34.58,34.58,34.49,34.51,63247.0,32.3658,32.3658,32.2816,32.3003,63247.0
2023-03-13 13:05:00,34.51,34.51,34.44,34.48,66198.0,32.3003,32.3003,32.2348,32.2722,66198.0
2023-03-13 13:10:00,34.48,34.5,34.46,34.5,57537.0,32.2722,32.2909,32.2535,32.2909,57537.0
2023-03-13 13:15:00,34.49,34.52,34.46,34.52,65087.0,32.2816,32.3096,32.2535,32.3096,65087.0
2023-03-13 13:20:00,34.52,34.54,34.49,34.49,53941.0,32.3096,32.3284,32.2816,32.2816,53941.0
2023-03-13 13:25:00,34.5,34.5,34.44,34.48,63717.0,32.2909,32.2909,32.2348,32.2722,63717.0
2023-03-13 13:30:00,34.48,34.5,34.44,34.45,52984.0,32.2722,32.2909,32.2348,32.2441,52984.0
2023-03-13 13:35:00,34.45,34.56,34.43,34.55,91652.0,32.2441,32.3471,32.2254,32.3377,91652.0
2023-03-13 13:40:00,34.55,34.6,34.54,34.59,44591.0,32.3377,32.3845,32.3284,32.3752,44591.0
2023-03-13 13:45:00,34.59,34.61,34.54,34.55,54571.0,32.3752,32.3939,32.3284,32.3377,54571.0
2023-03-13 13:50:00,34.56,34.57,34.53,34.55,30579.0,32.3471,32.3564,32.319,32.3377,30579.0
2023-03-13 13:55:00,34.54,34.57,34.54,34.55,30848.0,32.3284,32.3564,32.3284,32.3377,30848.0
2023-03-13 14:00:00,34.55,34.58,34.52,34.56,96290.0,32.3377,32.3658,32.3096,32.3471,96290.0
2023-03-13 14:05:00,34.55,34.58,34.54,34.54,48129.0,32.3377,32.3658,32.3284,32.3284,48129.0
2023-03-13 14:10:00,34.54,34.56,34.46,34.48,129790.0,32.3284,32.3471,32.2535,32.2722,129790.0
2023-03-13 14:15:00,34.48,34.55,34.47,34.51,157220.0,32.2722,32.3377,32.2628,32.3003,157220.0
2023-03-13 14:20:00,34.51,34.55,34.5,34.55,50886.0,32.3003,32.3377,32.2909,32.3377,50886.0
2023-03-13 14:25:00,34.55,34.56,34.48,34.5,63076.0,32.3377,32.3471,32.2722,32.2909,63076.0
2023-03-13 14:30:00,34.51,34.55,34.51,34.53,44533.0,32.3003,32.3377,32.3003,32.319,44533.0
2023-03-13 14:35:00,34.52,34.54,34.49,34.5,62919.0,32.3096,32.3284,32.2816,32.2909,62919.0
2023-03-13 14:40:00,34.49,34.49,34.45,34.47,53288.0,32.2816,32.2816,32.2441,32.2628,53288.0
2023-03-13 14:45:00,34.48,34.49,34.45,34.46,46590.0,32.2722,32.2816,32.2441,32.2535,46590.0
2023-03-13 14:50:00,34.45,34.47,34.39,34.41,112701.0,32.2441,32.2628,32.188,32.2067,112701.0
2023-03-13 14:55:00,34.42,34.47,34.41,34.45,55800.0,32.216,32.2628,32.2067,32.2441,55800.0
2023-03-13 15:00:00,34.44,34.49,34.42,34.42,42740.0,32.2348,32.2816,32.216,32.216,42740.0
2023-03-13 15:05:00,34.42,34.47,34.39,34.39,66766.0,32.216,32.2628,32.188,32.188,66766.0
2023-03-13 15:10:00,34.39,34.45,34.38,34.44,51344.0,32.188,32.2441,32.1786,32.2348,51344.0
2023-03-13 15:15:00,34.44,34.44,34.39,34.39,55986.0,32.2348,32.2348,32.188,32.188,55986.0
2023-03-13 15:20:00,34.39,34.39,34.3,34.32,61926.0,32.188,32.188,32.1037,32.1224,61926.0
2023-03-13 15:25:00,34.32,34.32,34.25,34.28,73261.0,32.1224,32.1224,32.0569,32.085,73261.0
2023-03-13 15:30:00,34.27,34.34,34.27,34.32,78428.0,32.0756,32.1412,32.0756,32.1224,78428.0
2023-03-13 15:35:00,34.32,34.37,34.31,34.37,68394.0,32.1224,32.1692,32.1131,32.1692,68394.0
2023-03-13 15:40:00,34.37,34.4,34.33,34.35,60235.0,32.1692,32.1973,32.1318,32.1505,60235.0
2023-03-13 15:45:00,34.35,34.37,34.3,34.32,97153.0,32.1505,32.1692,32.1037,32.1224,97153.0
2023-03-13 15:50:00,34.32,34.32,34.26,34.29,207521.0,32.1224,32.1224,32.0663,32.0944,207521.0
2023-03-13 15:55:00,34.29,34.3,34.23,34.24,427450.0,32.0944,32.1037,32.0382,32.0476,427450.0
2023-03-14 09:30:00,34.29,34.41,34.24,34.26,191915.0,32.0944,32.2067,32.0476,32.0663,191915.0
2023-03-14 09:35:00,34.26,34.4,34.25,34.37,83819.0,32.0663,32.1973,32.0569,32.1692,83819.0
2023-03-14 09:40:00,34.38,34.44,34.36,34.37,74402.0,32.1786,32.2348,32.1599,32.1692,74402.0
2023-03-14 09:45:00,34.37,34.5,34.37,34.47,63308.0,32.1692,32.2909,32.1692,32.2628,63308.0
2023-03-14 09:50:00,34.47,34.5,34.39,34.4,59849.0,32.2628,32.2909,32.188,32.1973,59849.0
2023-03-14 09:55:00,34.4,34.43,34.37,34.43,38699.0,32.1973,32.2254,32.1692,32.2254,38699.0
2023-03-14 10:00:00,34.42,34.47,34.37,34.41,61934.0,32.216,32.2628,32.1692,32.2067,61934.0
2023-03-14 10:05:00,34.4,34.44,34.37,34.42,66858.0,32.1973,32.2348,32.1692,32.216,66858.0
2023-03-14 10:10:00,34.42,34.5,34.4,34.48,38016.0,32.216,32.2909,32.1973,32.2722,38016.0
2023-03-14 10:15:00,34.48,34.5,34.46,34.46,27487.0,32.2722,32.2909,32.2535,32.2535,27487.0
2023-03-14 10:20:00,34.46,34.48,34.44,34.47,38307.0,32.2535,32.2722,32.2348,32.2628,38307.0
2023-03-14 10:25:00,34.46,34.47,34.41,34.42,43470.0,32.2535,32.2628,32.2067,32.216,43470.0
2023-03-14 10:30:00,34.43,34.5,34.42,34.49,63930.0,32.2254,32.2909,32.216,32.2816,63930.0
2023-03-14 10:35:00,34.5,34.55,34.48,34.51,75648.0,32.2909,32.3377,32.2722,32.3003,75648.0
2023-03-14 10:40:00,34.51,34.52,34.47,34.51,53875.0,32.3003,32.3096,32.2628,32.3003,53875.0
2023-03-14 10:45:00,34.51,34.53,34.46,34.52,76705.0,32.3003,32.319,32.2535,32.3096,76705.0
2023-03-14 10:50:00,34.53,34.61,34.53,34.6,46130.0,32.319,32.3939,32.319,32.3845,46130.0
2023-03-14 10:55:00,34.59,34.61,34.54,34.55,42562.0,32.3752,32.3939,32.3284,32.3377,42562.0
2023-03-14 11:00:00,34.55,34.6,34.55,34.59,40087.0,32.3377,32.3845,32.3377,32.3752,40087.0
2023-03-14 11:05:00,34.59,34.62,34.58,34.59,43856.0,32.3752,32.4032,32.3658,32.3752,43856.0
2023-03-14 11:10:00,34.59,34.6,34.56,34.59,39027.0,32.3752,32.3845,32.3471,32.3752,39027.0
2023-03-14 11:15:00,34.59,34.59,34.54,34.55,35386.0,32.3752,32.3752,32.3284,32.3377,35386.0
2023-03-14 11:20:00,34.55,34.56,34.52,34.52,25311.0,32.3377,32.3471,32.3096,32.3096,25311.0
2023-03-14 11:25:00,34.53,34.56,34.5,34.5,41434.0,32.319,32.3471,32.2909,32.2909,41434.0
2023-03-14 11:30:00,34.5,34.52,34.48,34.48,32624.0,32.2909,32.3096,32.2722,32.2722,32624.0
2023-03-14 11:35:00,34.48,34.52,34.48,34.5,42573.0,32.2722,32.3096,32.2722,32.2909,42573.0
2023-03-14 11:40:00,34.5,34.51,34.49,34.51,24732.0,32.2909,32.3003,32.2816,32.3003,24732.0
2023-03-14 11:45:00,34.51,34.54,34.49,34.52,38437.0,32.3003,32.3284,32.2816,32.3096,38437.0
2023-03-14 11:50:00,34.53,34.55,34.52,34.53,26864.0,32.319,32.3377,32.3096,32.319,26864.0
2023-03-14 11:55:00,34.53,34.53,34.5,34.5,30468.0,32.319,32.319,32.2909,32.2909,30468.0
2023-03-14 12:00:00,34.5,34.55,34.5,34.52,61028.0,32.2909,32.3377,32.2909,32.3096,61028.0
2023-03-14 12:05:00,34.53,34.54,34.48,34.54,29052.0,32.319,32.3284,32.2722,32.3284,29052.0
2023-03-14 12:10:00,34.54,34.57,34.53,34.57,21773.0,32.3284,32.3564,32.319,32.3564,21773.0
2023-03-14 12:15:00,34.57,34.6,34.56,34.58,40159.0,32.3564,32.3845,32.3471,32.3658,40159.0
2023-03-14 12:20:00,34.58,34.58,34.54,34.57,38883.0,32.3658,32.3658,32.3284,32.3564,38883.0
2023-03-14 12:25:00,34.57,34.59,34.54,34.59,22977.0,32.3564,32.3752,32.3284,32.3752,22977.0
2023-03-14 12:30:00,34.59,34.6,34.58,34.59,20005.0,32.3752,32.3845,32.3658,32.3752,20005.0
2023-03-14 12:35:00,34.6,34.6,34.58,34.59,42106.0,32.3845,32.3845,32.3658,32.3752,42106.0
2023-03-14 12:40:00,34.58,34.58,34.54,34.57,28575.0,32.3658,32.3658,32.3284,32.3564,28575.0
2023-03-14 12:45:00,34.56,34.58,34.54,34.58,24159.0,32.3471,32.3658,32.3284,32.3658,24159.0
2023-03-14 12:50:00,34.58,34.59,34.54,34.54,23848.0,32.3658,32.3752,32.3284,32.3284,23848.0
2023-03-14 12:55:00,34.54,34.6,34.53,34.58,37848.0,32.3284,32.3845,32.319,32.3658,37848.0
2023-03-14 13:00:00,34.59,34.6,34.54,34.55,21846.0,32.3752,32.3845,32.3284,32.3377,21846.0
2023-03-14 13:05:00,34.55,34.55,34.53,34.54,33107.0,32.3377,32.3377,32.319,32.3284,33107.0
2023-03-14 13:10:00,34.53,34.55,34.5,34.51,20178.0,32.319,32.3377,32.2909,32.3003,20178.0
2023-03-14 13:15:00,34.5,34.51,34.42,34.45,59075.0,32.2909,32.3003,32.216,32.2441,59075.0
2023-03-14 13:20:00,34.45,34.45,34.4,34.44,37714.0,32.2441,32.2441,32.1973,32.2348,37714.0
2023-03-14 13:25:00,34.44,34.48,34.44,34.45,43861.0,32.2348,32.2722,32.2348,32.2441,43861.0
2023-03-14 13:30:00,34.44,34.45,34.41,34.44,33440.0,32.2348,32.2441,32.2067,32.2348,33440.0
2023-03-14 13:35:00,34.43,34.44,34.4,34.44,36614.0,32.2254,32.2348,32.1973,32.2348,36614.0
2023-03-14 13:40:00,34.44,34.45,34.38,34.39,58988.0,32.2348,32.2441,32.1786,32.188,58988.0
2023-03-14 13:45:00,34.39,34.43,34.39,34.4,30287.0,32.188,32.2254,32.188,32.1973,30287.0
2023-03-14 13:50:00,34.4,34.41,34.38,34.4,24808.0,32.1973,32.2067,32.1786,32.1973,24808.0
2023-03-14 13:55:00,34.4,34.42,34.38,34.39,30584.0,32.1973,32.216,32.1786,32.188,30584.0
2023-03-14 14:00:00,34.39,34.42,34.38,34.41,28622.0,32.188,32.216,32.1786,32.2067,28622.0
2023-03-14 14:05:00,34.41,34.42,34.33,34.38,53112.0,32.2067,32.216,32.1318,32.1786,53112.0
2023-03-14 14:10:00,34.39,34.4,34.36,34.37,24415.0,32.188,32.1973,32.1599,32.1692,24415.0
2023-03-14 14:15:00,34.37,34.39,34.35,34.39,35410.0,32.1692,32.188,32.1505,32.188,35410.0
2023-03-14 14:20:00,34.39,34.39,34.36,34.38,45495.0,32.188,32.188,32.1599,32.1786,45495.0
2023-03-14 14:25:00,34.38,34.46,34.37,34.45,28857.0,32.1786,32.2535,32.1692,32.2441,28857.0
2023-03-14 14:30:00,34.45,34.48,34.44,34.46,50963.0,32.2441,32.2722,32.2348,32.2535,50963.0
2023-03-14 14:35:00,34.47,34.5,34.47,34.48,27680.0,32.2628,32.2909,32.2628,32.2722,27680.0
2023-03-14 14:40:00,34.48,34.48,34.44,34.47,35233.0,32.2722,32.2722,32.2348,32.2628,35233.0
2023-03-14 14:45:00,34.47,34.52,34.46,34.48,32393.0,32.2628,32.3096,32.2535,32.2722,32393.0
2023-03-14 14:50:00,34.48,34.5,34.46,34.48,39478.0,32.2722,32.2909,32.2535,32.2722,39478.0
2023-03-14 14:55:00,34.47,34.48,34.45,34.46,30523.0,32.2628,32.2722,32.2441,32.2535,30523.0
2023-03-14 15:00:00,34.46,34.51,34.46,34.48,38313.0,32.2535,32.3003,32.2535,32.2722,38313.0
2023-03-14 15:05:00,34.48,34.5,34.43,34.45,64861.0,32.2722,32.2909,32.2254,32.2441,64861.0
2023-03-14 15:10:00,34.45,34.46,34.37,34.38,48590.0,32.2441,32.2535,32.1692,32.1786,48590.0
2023-03-14 15:15:00,34.38,34.46,34.37,34.45,57908.0,32.1786,32.2535,32.1692,32.2441,57908.0
2023-03-14 15:20:00,34.45,34.46,34.4,34.42,70717.0,32.2441,32.2535,32.1973,32.216,70717.0
2023-03-14 15:25:00,34.41,34.46,34.41,34.45,43232.0,32.2067,32.2535,32.2067,32.2441,43232.0
2023-03-14 15:30:00,34.45,34.51,34.44,34.48,77058.0,32.2441,32.3003,32.2348,32.2722,77058.0
2023-03-14 15:35:00,34.49,34.56,34.49,34.53,75338.0,32.2816,32.3471,32.2816,32.319,75338.0
2023-03-14 15:40:00,34.53,34.55,34.5,34.53,81194.0,32.319,32.3377,32.2909,32.319,81194.0
2023-03-14 15:45:00,34.53,34.56,34.51,34.54,69881.0,32.319,32.3471,32.3003,32.3284,69881.0
2023-03-14 15:50:00,34.53,34.58,34.51,34.54,175927.0,32.319,32.3658,32.3003,32.3284,175927.0
2023-03-14 15:55:00,34.54,34.66,34.53,34.63,486725.0,32.3284,32.4407,32.319,32.4126,486725.0
2023-03-15 09:30:00,34.53,34.63,34.44,34.55,130533.0,32.319,32.4126,32.2348,32.3377,130533.0
2023-03-15 09:35:00,34.55,34.57,34.41,34.5,72077.0,32.3377,32.3564,32.2067,32.2909,72077.0
2023-03-15 09:40:00,34.5,34.63,34.5,34.58,43991.0,32.2909,32.4126,32.2909,32.3658,43991.0
2023-03-15 09:45:00,34.59,34.64,34.59,34.63,48740.0,32.3752,32.422,32.3752,32.4126,48740.0
2023-03-15 09:50:00,34.63,34.67,34.59,34.67,49808.0,32.4126,32.45,32.3752,32.45,49808.0
2023-03-15 09:55:00,34.66,34.67,34.57,34.64,31352.0,32.4407,32.45,32.3564,32.422,31352.0
2023-03-15 10:00:00,34.62,34.68,34.61,34.68,53060.0,32.4032,32.4594,32.3939,32.4594,53060.0
2023-03-15 10:05:00,34.68,34.75,34.67,34.75,107617.0,32.4594,32.5249,32.45,32.5249,107617.0
2023-03-15 10:10:00,34.74,34.78,34.72,34.73,57892.0,32.5155,32.553,32.4968,32.5062,57892.0
2023-03-15 10:15:00,34.73,34.78,34.72,34.76,77757.0,32.5062,32.553,32.4968,32.5343,77757.0
2023-03-15 10:20:00,34.76,34.79,34.73,34.74,64399.0,32.5343,32.5623,32.5062,32.5155,64399.0
2023-03-15 10:25:00,34.73,34.76,34.68,34.68,79774.0,32.5062,32.5343,32.4594,32.4594,79774.0
2023-03-15 10:30:00,34.68,34.7,34.58,34.64,372717.0,32.4594,32.4781,32.3658,32.422,372717.0
2023-03-15 10:35:00,34.63,34.7,34.63,34.67,55860.0,32.4126,32.4781,32.4126,32.45,55860.0
2023-03-15 10:40:00,34.67,34.67,34.59,34.63,57803.0,32.45,32.45,32.3752,32.4126,57803.0
2023-03-15 10:45:00,34.63,34.72,34.62,34.69,56630.0,32.4126,32.4968,32.4032,32.4687,56630.0
2023-03-15 10:50:00,34.69,34.72,34.64,34.69,61440.0,32.4687,32.4968,32.422,32.4687,61440.0
2023-03-15 10:55:00,34.69,34.69,34.63,34.68,66326.0,32.4687,32.4687,32.4126,32.4594,66326.0
2023-03-15 11:00:00,34.68,34.73,34.64,34.72,55608.0,32.4594,32.5062,32.422,32.4968,55608.0
2023-03-15 11:05:00,34.72,34.79,34.71,34.77,44116.0,32.4968,32.5623,32.4875,32.5436,44116.0
2023-03-15 11:10:00,34.77,34.79,34.75,34.76,30295.0,32.5436,32.5623,32.5249,32.5343,30295.0
2023-03-15 11:15:00,34.76,34.8,34.76,34.79,34743.0,32.5343,32.5717,32.5343,32.5623,34743.0
2023-03-15 11:20:00,34.8,34.8,34.72,34.73,31820.0,32.5717,32.5717,32.4968,32.5062,31820.0
2023-03-15 11:25:00,34.73,34.76,34.69,34.7,79501.0,32.5062,32.5343,32.4687,32.4781,79501.0
2023-03-15 11:30:00,34.7,34.71,34.68,34.7,78722.0,32.4781,32.4875,32.4594,32.4781,78722.0
2023-03-15 11:35:00,34.7,34.7,34.6,34.6,64040.0,32.4781,32.4781,32.3845,32.3845,64040.0
2023-03-15 11:40:00,34.6,34.66,34.59,34.66,164897.0,32.3845,32.4407,32.3752,32.4407,164897.0
2023-03-15 11:45:00,34.66,34.7,34.61,34.62,76001.0,32.4407,32.4781,32.3939,32.4032,76001.0
2023-03-15 11:50:00,34.63,34.64,34.53,34.54,51141.0,32.4126,32.422,32.319,32.3284,51141.0
2023-03-15 11:55:00,34.53,34.54,34.47,34.48,99091.0,32.319,32.3284,32.2628,32.2722,99091.0
2023-03-15 12:00:00,34.48,34.55,34.48,34.52,40044.0,32.2722,32.3377,32.2722,32.3096,40044.0
2023-03-15 12:05:00,34.53,34.53,34.49,34.51,31568.0,32.319,32.319,32.2816,32.3003,31568.0
2023-03-15 12:10:00,34.51,34.53,34.48,34.52,40836.0,32.3003,32.319,32.2722,32.3096,40836.0
2023-03-15 12:15:00,34.52,34.56,34.5,34.54,34489.0,32.3096,32.3471,32.2909,32.3284,34489.0
2023-03-15 12:20:00,34.53,34.55,34.49,34.51,51764.0,32.319,32.3377,32.2816,32.3003,51764.0
2023-03-15 12:25:00,34.51,34.53,34.49,34.52,42265.0,32.3003,32.319,32.2816,32.3096,42265.0
2023-03-15 12:30:00,34.52,34.56,34.51,34.54,34795.0,32.3096,32.3471,32.3003,32.3284,34795.0
2023-03-15 12:35:00,34.54,34.56,34.51,34.53,31897.0,32.3284,32.3471,32.3003,32.319,31897.0
2023-03-15 12:40:00,34.52,34.56,34.51,34.56,38157.0,32.3096,32.3471,32.3003,32.3471,38157.0
2023-03-15 12:45:00,34.56,34.6,34.56,34.58,34326.0,32.3471,32.3845,32.3471,32.3658,34326.0
2023-03-15 12:50:00,34.59,34.59,34.5,34.5,52099.0,32.3752,32.3752,32.2909,32.2909,52099.0
2023-03-15 12:55:00,34.51,34.51,34.46,34.49,73190.0,32.3003,32.3003,32.2535,32.2816,73190.0
2023-03-15 13:00:00,34.49,34.51,34.48,34.48,38985.0,32.2816,32.3003,32.2722,32.2722,38985.0
2023-03-15 13:05:00,34.49,34.54,34.48,34.49,54972.0,32.2816,32.3284,32.2722,32.2816,54972.0
2023-03-15 13:10:00,34.49,34.52,34.48,34.5,35184.0,32.2816,32.3096,32.2722,32.2909,35184.0
2023-03-15 13:15:00,34.5,34.55,34.5,34.55,32543.0,32.2909,32.3377,32.2909,32.3377,32543.0
2023-03-15 13:20:00,34.55,34.56,34.52,34.55,35212.0,32.3377,32.3471,32.3096,32.3377,35212.0
2023-03-15 13:25:00,34.55,34.58,34.53,34.57,34847.0,32.3377,32.3658,32.319,32.3564,34847.0
2023-03-15 13:30:00,34.57,34.57,34.47,34.52,71996.0,32.3564,32.3564,32.2628,32.3096,71996.0
2023-03-15 13:35:00,34.52,34.55,34.52,34.54,63500.0,32.3096,32.3377,32.3096,32.3284,63500.0
2023-03-15 13:40:00,34.54,34.57,34.54,34.55,55602.0,32.3284,32.3564,32.3284,32.3377,55602.0
2023-03-15 13:45:00,34.55,34.57,34.52,34.56,41928.0,32.3377,32.3564,32.3096,32.3471,41928.0
2023-03-15 13:50:00,34.57,34.62,34.56,34.62,33344.0,32.3564,32.4032,32.3471,32.4032,33344.0
2023-03-15 13:55:00,34.63,34.68,34.62,34.67,76927.0,32.4126,32.4594,32.4032,32.45,76927.0
2023-03-15 14:00:00,34.67,34.7,34.65,34.7,57553.0,32.45,32.4781,32.4313,32.4781,57553.0
2023-03-15 14:05:00,34.7,34.72,34.69,34.72,45004.0,32.4781,32.4968,32.4687,32.4968,45004.0
2023-03-15 14:10:00,34.72,34.74,34.71,34.74,49718.0,32.4968,32.5155,32.4875,32.5155,49718.0
2023-03-15 14:15:00,34.73,34.82,34.72,34.81,43077.0,32.5062,32.5904,32.4968,32.5811,43077.0
2023-03-15 14:20:00,34.81,34.89,34.8,34.88,57965.0,32.5811,32.6559,32.5717,32.6466,57965.0
2023-03-15 14:25:00,34.87,34.99,34.87,34.89,145849.0,32.6372,32.7495,32.6372,32.6559,145849.0
2023-03-15 14:30:00,34.9,34.91,34.83,34.87,54550.0,32.6653,32.6747,32.5998,32.6372,54550.0
2023-03-15 14:35:00,34.86,34.89,34.83,34.84,52256.0,32.6279,32.6559,32.5998,32.6091,52256.0
2023-03-15 14:40:00,34.83,34.88,34.83,34.85,57825.0,32.5998,32.6466,32.5998,32.6185,57825.0
2023-03-15 14:45:00,34.85,34.85,34.81,34.81,47498.0,32.6185,32.6185,32.5811,32.5811,47498.0
2023-03-15 14:50:00,34.81,34.84,34.77,34.84,52284.0,32.5811,32.6091,32.5436,32.6091,52284.0
2023-03-15 14:55:00,34.83,34.84,34.77,34.79,53358.0,32.5998,32.6091,32.5436,32.5623,53358.0
2023-03-15 15:00:00,34.79,34.82,34.75,34.77,52260.0,32.5623,32.5904,32.5249,32.5436,52260.0
2023-03-15 15:05:00,34.77,34.84,34.75,34.76,69672.0,32.5436,32.6091,32.5249,32.5343,69672.0
2023-03-15 15:10:00,34.76,34.83,34.74,34.83,51780.0,32.5343,32.5998,32.5155,32.5998,51780.0
2023-03-15 15:15:00,34.83,34.88,34.83,34.85,56062.0,32.5998,32.6466,32.5998,32.6185,56062.0
2023-03-15 15:20:00,34.84,34.91,34.83,34.89,71595.0,32.6091,32.6747,32.5998,32.6559,71595.0
2023-03-15 15:25:00,34.89,34.91,34.84,34.89,93083.0,32.6559,32.6747,32.6091,32.6559,93083.0
2023-03-15 15:30:00,34.89,34.9,34.82,34.86,127015.0,32.6559,32.6653,32.5904,32.6279,127015.0
2023-03-15 15:35:00,34.86,34.87,34.82,34.86,83324.0,32.6279,32.6372,32.5904,32.6279,83324.0
2023-03-15 15:40:00,34.86,34.86,34.79,34.84,99929.0,32.6279,32.6279,32.5623,32.6091,99929.0
2023-03-15 15:45:00,34.84,34.87,34.8,34.84,157819.0,32.6091,32.6372,32.5717,32.6091,157819.0
2023-03-15 15:50:00,34.84,34.85,34.8,34.84,256940.0,32.6091,32.6185,32.5717,32.6091,256940.0
2023-03-15 15:55:00,34.83,34.95,34.83,34.95,637406.0,32.5998,32.7121,32.5998,32.7121,637406.0
2023-03-16 09:30:00,34.87,35.01,34.79,34.98,157066.0,32.6372,32.7683,32.5623,32.7402,157066.0
2023-03-16 09:35:00,34.98,35.04,34.91,34.93,71692.0,32.7402,32.7963,32.6747,32.6934,71692.0
2023-03-16 09:40:00,34.93,35.05,34.93,35.03,43751.0,32.6934,32.8057,32.6934,32.787,43751.0
2023-03-16 09:45:00,35.01,35.09,35.0,35.03,56686.0,32.7683,32.8431,32.7589,32.787,56686.0
2023-03-16 09:50:00,35.04,35.06,34.98,35.04,32326.0,32.7963,32.8151,32.7402,32.7963,32326.0
2023-03-16 09:55:00,35.04,35.04,35.0,35.02,41920.0,32.7963,32.7963,32.7589,32.7776,41920.0
2023-03-16 10:00:00,35.02,35.06,35.01,35.02,31602.0,32.7776,32.8151,32.7683,32.7776,31602.0
2023-03-16 10:05:00,35.02,35.05,34.97,34.98,71699.0,32.7776,32.8057,32.7308,32.7402,71699.0
2023-03-16 10:10:00,34.98,35.0,34.93,34.98,46066.0,32.7402,32.7589,32.6934,32.7402,46066.0
2023-03-16 10:15:00,34.98,34.99,34.93,34.94,52990.0,32.7402,32.7495,32.6934,32.7027,52990.0
2023-03-16 10:20:00,34.93,35.0,34.93,35.0,48542.0,32.6934,32.7589,32.6934,32.7589,48542.0
2023-03-16 10:25:00,35.0,35.04,34.99,35.04,39460.0,32.7589,32.7963,32.7495,32.7963,39460.0
2023-03-16 10:30:00,35.04,35.06,35.02,35.04,40266.0,32.7963,32.8151,32.7776,32.7963,40266.0
2023-03-16 10:35:00,35.05,35.07,35.02,35.02,130954.0,32.8057,32.8244,32.7776,32.7776,130954.0
2023-03-16 10:40:00,35.02,35.03,34.99,35.02,30193.0,32.7776,32.787,32.7495,32.7776,30193.0
2023-03-16 10:45:00,35.02,35.07,34.99,35.03,52093.0,32.7776,32.8244,32.7495,32.787,52093.0
2023-03-16 10:50:00,35.04,35.13,35.03,35.12,56632.0,32.7963,32.8806,32.787,32.8712,56632.0
2023-03-16 10:55:00,35.12,35.16,35.08,35.1,50407.0,32.8712,32.9087,32.8338,32.8525,50407.0
2023-03-16 11:00:00,35.1,35.11,35.06,35.1,29270.0,32.8525,32.8619,32.8151,32.8525,29270.0
2023-03-16 11:05:00,35.11,35.22,35.1,35.18,41237.0,32.8619,32.9648,32.8525,32.9274,41237.0
2023-03-16 11:10:00,35.19,35.21,35.16,35.2,318814.0,32.9367,32.9555,32.9087,32.9461,318814.0
2023-03-16 11:15:00,35.2,35.22,35.12,35.13,220507.0,32.9461,32.9648,32.8712,32.8806,220507.0
2023-03-16 11:20:00,35.14,35.14,35.04,35.05,85135.0,32.8899,32.8899,32.7963,32.8057,85135.0
2023-03-16 11:25:00,35.05,35.12,35.02,35.04,85632.0,32.8057,32.8712,32.7776,32.7963,85632.0
2023-03-16 11:30:00,35.05,35.07,34.98,34.98,71278.0,32.8057,32.8244,32.7402,32.7402,71278.0
2023-03-16 11:35:00,34.99,35.01,34.97,34.99,53979.0,32.7495,32.7683,32.7308,32.7495,53979.0
2023-03-16 11:40:00,35.0,35.03,34.98,34.98,52321.0,32.7589,32.787,32.7402,32.7402,52321.0
2023-03-16 11:45:00,34.99,35.0,34.94,34.97,63669.0,32.7495,32.7589,32.7027,32.7308,63669.0
2023-03-16 11:50:00,34.96,35.01,34.95,34.99,47248.0,32.7215,32.7683,32.7121,32.7495,47248.0
2023-03-16 11:55:00,35.0,35.04,34.97,34.97,71890.0,32.7589,32.7963,32.7308,32.7308,71890.0
2023-03-16 12:00:00,34.97,34.99,34.94,34.95,69657.0,32.7308,32.7495,32.7027,32.7121,69657.0
2023-03-16 12:05:00,34.95,34.96,34.9,34.91,179697.0,32.7121,32.7215,32.6653,32.6747,179697.0
2023-03-16 12:10:00,34.91,34.94,34.88,34.94,149360.0,32.6747,32.7027,32.6466,32.7027,149360.0
2023-03-16 12:15:00,34.94,35.02,34.93,35.01,26959.0,32.7027,32.7776,32.6934,32.7683,26959.0
2023-03-16 12:20:00,35.01,35.02,34.98,35.01,25057.0,32.7683,32.7776,32.7402,32.7683,25057.0
2023-03-16 12:25:00,35.0,35.04,35.0,35.02,27094.0,32.7589,32.7963,32.7589,32.7776,27094.0
2023-03-16 12:30:00,35.02,35.03,34.99,34.99,20842.0,32.7776,32.787,32.7495,32.7495,20842.0
2023-03-16 12:35:00,35.0,35.0,34.94,34.98,82149.0,32.7589,32.7589,32.7027,32.7402,82149.0
2023-03-16 12:40:00,34.98,34.98,34.93,34.95,102025.0,32.7402,32.7402,32.6934,32.7121,102025.0
2023-03-16 12:45:00,34.95,34.99,34.94,34.98,67733.0,32.7121,32.7495,32.7027,32.7402,67733.0
2023-03-16 12:50:00,34.98,35.04,34.97,34.98,96558.0,32.7402,32.7963,32.7308,32.7402,96558.0
2023-03-16 12:55:00,34.98,35.03,34.98,35.02,34014.0,32.7402,32.787,32.7402,32.7776,34014.0
2023-03-16 13:00:00,35.02,35.06,34.99,35.05,66133.0,32.7776,32.8151,32.7495,32.8057,66133.0
2023-03-16 13:05:00,35.06,35.08,35.04,35.05,46014.0,32.8151,32.8338,32.7963,32.8057,46014.0
2023-03-16 13:10:00,35.05,35.07,35.02,35.02,90067.0,32.8057,32.8244,32.7776,32.7776,90067.0
2023-03-16 13:15:00,35.02,35.05,34.99,35.04,67932.0,32.7776,32.8057,32.7495,32.7963,67932.0
2023-03-16 13:20:00,35.05,35.1,35.04,35.1,58667.0,32.8057,32.8525,32.7963,32.8525,58667.0
2023-03-16 13:25:00,35.09,35.12,35.09,35.11,67295.0,32.8431,32.8712,32.8431,32.8619,67295.0
2023-03-16 13:30:00,35.11,35.11,35.06,35.08,50950.0,32.8619,32.8619,32.8151,32.8338,50950.0
2023-03-16 13:35:00,35.08,35.11,35.06,35.1,58340.0,32.8338,32.8619,32.8151,32.8525,58340.0
2023-03-16 13:40:00,35.11,35.15,35.1,35.14,37091.0,32.8619,32.8993,32.8525,32.8899,37091.0
2023-03-16 13:45:00,35.14,35.16,35.12,35.16,22159.0,32.8899,32.9087,32.8712,32.9087,22159.0
2023-03-16 13:50:00,35.16,35.16,35.11,35.14,65462.0,32.9087,32.9087,32.8619,32.8899,65462.0
2023-03-16 13:55:00,35.15,35.17,35.13,35.14,41446.0,32.8993,32.918,32.8806,32.8899,41446.0
2023-03-16 14:00:00,35.14,35.14,35.11,35.13,40958.0,32.8899,32.8899,32.8619,32.8806,40958.0
2023-03-16 14:05:00,35.13,35.13,35.08,35.12,43379.0,32.8806,32.8806,32.8338,32.8712,43379.0
2023-03-16 14:10:00,35.12,35.13,35.1,35.12,19192.0,32.8712,32.8806,32.8525,32.8712,19192.0
2023-03-16 14:15:00,35.12,35.13,35.1,35.11,41933.0,32.8712,32.8806,32.8525,32.8619,41933.0
2023-03-16 14:20:00,35.11,35.11,35.07,35.08,27142.0,32.8619,32.8619,32.8244,32.8338,27142.0
2023-03-16 14:25:00,35.08,35.08,35.06,35.08,32722.0,32.8338,32.8338,32.8151,32.8338,32722.0
2023-03-16 14:30:00,35.08,35.08,35.01,35.01,59903.0,32.8338,32.8338,32.7683,32.7683,59903.0
2023-03-16 14:35:00,35.02,35.06,35.02,35.06,28458.0,32.7776,32.8151,32.7776,32.8151,28458.0
2023-03-16 14:40:00,35.05,35.07,35.05,35.06,20388.0,32.8057,32.8244,32.8057,32.8151,20388.0
2023-03-16 14:45:00,35.06,35.07,35.05,35.07,24315.0,32.8151,32.8244,32.8057,32.8244,24315.0
2023-03-16 14:50:00,35.07,35.08,35.04,35.05,30822.0,32.8244,32.8338,32.7963,32.8057,30822.0
2023-03-16 14:55:00,35.05,35.12,35.05,35.12,46488.0,32.8057,32.8712,32.8057,32.8712,46488.0
2023-03-16 15:00:00,35.12,35.14,35.1,35.11,52000.0,32.8712,32.8899,32.8525,32.8619,52000.0
2023-03-16 15:05:00,35.11,35.15,35.1,35.12,48777.0,32.8619,32.8993,32.8525,32.8712,48777.0
2023-03-16 15:10:00,35.11,35.14,35.1,35.1,50097.0,32.8619,32.8899,32.8525,32.8525,50097.0
2023-03-16 15:15:00,35.11,35.11,35.08,35.1,66299.0,32.8619,32.8619,32.8338,32.8525,66299.0
2023-03-16 15:20:00,35.09,35.1,35.07,35.09,100780.0,32.8431,32.8525,32.8244,32.8431,100780.0
2023-03-16 15:25:00,35.09,35.11,35.07,35.09,65442.0,32.8431,32.8619,32.8244,32.8431,65442.0
2023-03-16 15:30:00,35.09,35.11,35.06,35.11,76156.0,32.8431,32.8619,32.8151,32.8619,76156.0
2023-03-16 15:35:00,35.11,35.11,35.05,35.06,80056.0,32.8619,32.8619,32.8057,32.8151,80056.0
2023-03-16 15:40:00,35.07,35.1,35.06,35.09,133156.0,32.8244,32.8525,32.8151,32.8431,133156.0
2023-03-16 15:45:00,35.09,35.09,35.03,35.06,212380.0,32.8431,32.8431,32.787,32.8151,212380.0
2023-03-16 15:50:00,35.07,35.1,35.05,35.05,552648.0,32.8244,32.8525,32.8057,32.8057,552648.0
2023-03-16 15:55:00,35.05,35.12,35.04,35.08,534935.0,32.8057,32.8712,32.7963,32.8338,534935.0
2023-03-17 09:30:00,35.01,35.1,34.97,35.07,1076619.0,32.7683,32.8525,32.7308,32.8244,1076619.0
2023-03-17 09:35:00,35.06,35.13,34.98,35.01,135790.0,32.8151,32.8806,32.7402,32.7683,135790.0
2023-03-17 09:40:00,35.0,35.16,35.0,35.13,131224.0,32.7589,32.9087,32.7589,32.8806,131224.0
2023-03-17 09:45:00,35.13,35.26,35.13,35.24,64767.0,32.8806,33.0023,32.8806,32.9835,64767.0
2023-03-17 09:50:00,35.24,35.26,35.17,35.2,98597.0,32.9835,33.0023,32.918,32.9461,98597.0
2023-03-17 09:55:00,35.2,35.23,35.14,35.2,83798.0,32.9461,32.9742,32.8899,32.9461,83798.0
2023-03-17 10:00:00,35.2,35.28,35.19,35.26,101784.0,32.9461,33.021,32.9367,33.0023,101784.0
2023-03-17 10:05:00,35.26,35.28,35.2,35.22,95804.0,33.0023,33.021,32.9461,32.9648,95804.0
2023-03-17 10:10:00,35.22,35.22,35.04,35.08,52178.0,32.9648,32.9648,32.7963,32.8338,52178.0
2023-03-17 10:15:00,35.08,35.12,35.08,35.09,49527.0,32.8338,32.8712,32.8338,32.8431,49527.0
2023-03-17 10:20:00,35.08,35.08,34.97,34.97,47644.0,32.8338,32.8338,32.7308,32.7308,47644.0
2023-03-17 10:25:00,34.97,34.98,34.9,34.97,107422.0,32.7308,32.7402,32.6653,32.7308,107422.0
2023-03-17 10:30:00,34.97,34.99,34.9,34.9,104593.0,32.7308,32.7495,32.6653,32.6653,104593.0
2023-03-17 10:35:00,34.91,34.99,34.9,34.99,114178.0,32.6747,32.7495,32.6653,32.7495,114178.0
2023-03-17 10:40:00,34.98,34.98,34.92,34.97,70149.0,32.7402,32.7402,32.684,32.7308,70149.0
2023-03-17 10:45:00,34.97,35.0,34.96,34.98,44294.0,32.7308,32.7589,32.7215,32.7402,44294.0
2023-03-17 10:50:00,34.98,35.02,34.98,35.0,80673.0,32.7402,32.7776,32.7402,32.7589,80673.0
2023-03-17 10:55:00,35.0,35.01,34.93,34.97,110639.0,32.7589,32.7683,32.6934,32.7308,110639.0
2023-03-17 11:00:00,34.96,35.01,34.92,34.98,56968.0,32.7215,32.7683,32.684,32.7402,56968.0
2023-03-17 11:05:00,34.98,35.04,34.97,35.01,21821.0,32.7402,32.7963,32.7308,32.7683,21821.0
2023-03-17 11:10:00,35.0,35.01,34.98,35.0,42017.0,32.7589,32.7683,32.7402,32.7589,42017.0
2023-03-17 11:15:00,34.99,35.04,34.99,35.02,44397.0,32.7495,32.7963,32.7495,32.7776,44397.0
2023-03-17 11:20:00,35.02,35.02,34.97,34.99,54784.0,32.7776,32.7776,32.7308,32.7495,54784.0
2023-03-17 11:25:00,34.99,35.02,34.98,35.0,41239.0,32.7495,32.7776,32.7402,32.7589,41239.0
2023-03-17 11:30:00,35.0,35.06,35.0,35.05,28217.0,32.7589,32.8151,32.7589,32.8057,28217.0
2023-03-17 11:35:00,35.05,35.06,35.0,35.0,24212.0,32.8057,32.8151,32.7589,32.7589,24212.0
2023-03-17 11:40:00,35.01,35.02,34.99,35.01,25114.0,32.7683,32.7776,32.7495,32.7683,25114.0
2023-03-17 11:45:00,35.02,35.05,35.01,35.02,34548.0,32.7776,32.8057,32.7683,32.7776,34548.0
2023-03-17 11:50:00,35.03,35.05,34.99,35.0,20817.0,32.787,32.8057,32.7495,32.7589,20817.0
2023-03-17 11:55:00,34.99,35.0,34.94,34.96,93694.0,32.7495,32.7589,32.7027,32.7215,93694.0
2023-03-17 12:00:00,34.97,35.03,34.97,35.01,38759.0,32.7308,32.787,32.7308,32.7683,38759.0
2023-03-17 12:05:00,35.0,35.03,34.98,35.03,45542.0,32.7589,32.787,32.7402,32.787,45542.0
2023-03-17 12:10:00,35.02,35.05,35.02,35.02,16330.0,32.7776,32.8057,32.7776,32.7776,16330.0
2023-03-17 12:15:00,35.02,35.04,35.01,35.02,30101.0,32.7776,32.7963,32.7683,32.7776,30101.0
2023-03-17 12:20:00,35.02,35.03,34.99,35.01,42208.0,32.7776,32.787,32.7495,32.7683,42208.0
2023-03-17 12:25:00,35.01,35.03,35.0,35.02,33783.0,32.7683,32.787,32.7589,32.7776,33783.0
2023-03-17 12:30:00,35.02,35.07,35.0,35.0,141568.0,32.7776,32.8244,32.7589,32.7589,141568.0
2023-03-17 12:35:00,35.01,35.01,34.98,34.99,18216.0,32.7683,32.7683,32.7402,32.7495,18216.0
2023-03-17 12:40:00,35.0,35.02,34.99,35.01,22866.0,32.7589,32.7776,32.7495,32.7683,22866.0
2023-03-17 12:45:00,35.0,35.02,34.99,34.99,23342.0,32.7589,32.7776,32.7495,32.7495,23342.0
2023-03-17 12:50:00,35.0,35.01,34.98,34.98,38322.0,32.7589,32.7683,32.7402,32.7402,38322.0
2023-03-17 12:55:00,34.98,35.0,34.97,35.0,40121.0,32.7402,32.7589,32.7308,32.7589,40121.0
2023-03-17 13:00:00,35.0,35.01,34.98,35.0,34443.0,32.7589,32.7683,32.7402,32.7589,34443.0
2023-03-17 13:05:00,35.0,35.02,34.99,35.02,45702.0,32.7589,32.7776,32.7495,32.7776,45702.0
2023-03-17 13:10:00,35.01,35.02,34.99,35.01,24202.0,32.7683,32.7776,32.7495,32.7683,24202.0
2023-03-17 13:15:00,35.01,35.02,34.98,35.0,25201.0,32.7683,32.7776,32.7402,32.7589,25201.0
2023-03-17 13:20:00,35.0,35.04,34.99,35.01,43252.0,32.7589,32.7963,32.7495,32.7683,43252.0
2023-03-17 13:25:00,35.0,35.01,34.99,35.01,14418.0,32.7589,32.7683,32.7495,32.7683,14418.0
2023-03-17 13:30:00,35.0,35.02,34.98,34.99,59821.0,32.7589,32.7776,32.7402,32.7495,59821.0
2023-03-17 13:35:00,34.99,35.01,34.99,35.01,61843.0,32.7495,32.7683,32.7495,32.7683,61843.0
2023-03-17 13:40:00,35.0,35.01,34.99,35.0,65661.0,32.7589,32.7683,32.7495,32.7589,65661.0
2023-03-17 13:45:00,35.0,35.02,34.99,35.01,57736.0,32.7589,32.7776,32.7495,32.7683,57736.0
2023-03-17 13:50:00,35.01,35.01,34.99,35.0,14784.0,32.7683,32.7683,32.7495,32.7589,14784.0
2023-03-17 13:55:00,35.0,35.01,34.99,35.01,36790.0,32.7589,32.7683,32.7495,32.7683,36790.0
2023-03-17 14:00:00,35.01,35.04,35.0,35.01,51464.0,32.7683,32.7963,32.7589,32.7683,51464.0
2023-03-17 14:05:00,35.0,35.0,34.98,35.0,43672.0,32.7589,32.7589,32.7402,32.7589,43672.0
2023-03-17 14:10:00,34.99,35.01,34.98,34.99,175368.0,32.7495,32.7683,32.7402,32.7495,175368.0
2023-03-17 14:15:00,34.99,35.01,34.98,34.99,120775.0,32.7495,32.7683,32.7402,32.7495,120775.0
2023-03-17 14:20:00,34.99,35.0,34.98,34.99,105549.0,32.7495,32.7589,32.7402,32.7495,105549.0
2023-03-17 14:25:00,34.99,35.0,34.97,34.98,123409.0,32.7495,32.7589,32.7308,32.7402,123409.0
2023-03-17 14:30:00,34.98,35.02,34.98,35.01,41815.0,32.7402,32.7776,32.7402,32.7683,41815.0
2023-03-17 14:35:00,35.01,35.02,34.99,35.0,41749.0,32.7683,32.7776,32.7495,32.7589,41749.0
2023-03-17 14:40:00,35.0,35.01,34.99,35.0,32197.0,32.7589,32.7683,32.7495,32.7589,32197.0
2023-03-17 14:45:00,34.99,35.01,34.98,35.0,66558.0,32.7495,32.7683,32.7402,32.7589,66558.0
2023-03-17 14:50:00,34.99,35.03,34.97,35.03,73033.0,32.7495,32.787,32.7308,32.787,73033.0
2023-03-17 14:55:00,35.03,35.03,34.98,35.01,42682.0,32.787,32.787,32.7402,32.7683,42682.0
2023-03-17 15:00:00,35.01,35.01,34.99,34.99,50807.0,32.7683,32.7683,32.7495,32.7495,50807.0
2023-03-17 15:05:00,35.0,35.01,34.98,34.99,117112.0,32.7589,32.7683,32.7402,32.7495,117112.0
2023-03-17 15:10:00,34.98,35.02,34.97,35.02,60313.0,32.7402,32.7776,32.7308,32.7776,60313.0
2023-03-17 15:15:00,35.02,35.06,34.99,35.04,58582.0,32.7776,32.8151,32.7495,32.7963,58582.0
2023-03-17 15:20:00,35.04,35.07,35.02,35.07,49688.0,32.7963,32.8244,32.7776,32.8244,49688.0
2023-03-17 15:25:00,35.07,35.08,35.04,35.07,41506.0,32.8244,32.8338,32.7963,32.8244,41506.0
2023-03-17 15:30:00,35.07,35.07,35.0,35.02,88173.0,32.8244,32.8244,32.7589,32.7776,88173.0
2023-03-17 15:35:00,35.02,35.05,35.01,35.02,80475.0,32.7776,32.8057,32.7683,32.7776,80475.0
2023-03-17 15:40:00,35.02,35.05,35.01,35.05,92033.0,32.7776,32.8057,32.7683,32.8057,92033.0
2023-03-17 15:45:00,35.05,35.07,35.02,35.04,133179.0,32.8057,32.8244,32.7776,32.7963,133179.0
2023-03-17 15:50:00,35.04,35.04,34.86,34.91,795236.0,32.7963,32.7963,32.6279,32.6747,795236.0
2023-03-17 15:55:00,34.91,34.91,34.8,34.87,1095989.0,32.6747,32.6747,32.5717,32.6372,1095989.0
2023-03-20 09:30:00,35.28,35.3,34.97,35.18,148354.0,33.021,33.0397,32.7308,32.9274,148354.0
2023-03-20 09:35:00,35.16,35.17,35.07,35.11,67791.0,32.9087,32.918,32.8244,32.8619,67791.0
2023-03-20 09:40:00,35.11,35.11,34.99,35.03,74257.0,32.8619,32.8619,32.7495,32.787,74257.0
2023-03-20 09:45:00,35.03,35.08,35.01,35.05,35283.0,32.787,32.8338,32.7683,32.8057,35283.0
2023-03-20 09:50:00,35.06,35.22,35.05,35.21,31162.0,32.8151,32.9648,32.8057,32.9555,31162.0
2023-03-20 09:55:00,35.2,35.21,35.17,35.19,78720.0,32.9461,32.9555,32.918,32.9367,78720.0
2023-03-20 10:00:00,35.19,35.22,35.16,35.2,99285.0,32.9367,32.9648,32.9087,32.9461,99285.0
2023-03-20 10:05:00,35.2,35.2,35.07,35.07,59188.0,32.9461,32.9461,32.8244,32.8244,59188.0
2023-03-20 10:10:00,35.07,35.07,35.0,35.0,34221.0,32.8244,32.8244,32.7589,32.7589,34221.0
2023-03-20 10:15:00,34.99,35.02,34.97,35.01,36793.0,32.7495,32.7776,32.7308,32.7683,36793.0
2023-03-20 10:20:00,35.0,35.15,35.0,35.14,91251.0,32.7589,32.8993,32.7589,32.8899,91251.0
2023-03-20 10:25:00,35.14,35.15,35.07,35.09,52260.0,32.8899,32.8993,32.8244,32.8431,52260.0
2023-03-20 10:30:00,35.09,35.1,35.03,35.07,55989.0,32.8431,32.8525,32.787,32.8244,55989.0
2023-03-20 10:35:00,35.07,35.11,35.05,35.11,47460.0,32.8244,32.8619,32.8057,32.8619,47460.0
2023-03-20 10:40:00,35.11,35.14,35.06,35.07,76110.0,32.8619,32.8899,32.8151,32.8244,76110.0
2023-03-20 10:45:00,35.07,35.08,35.02,35.07,88091.0,32.8244,32.8338,32.7776,32.8244,88091.0
2023-03-20 10:50:00,35.07,35.08,35.05,35.05,34304.0,32.8244,32.8338,32.8057,32.8057,34304.0
2023-03-20 10:55:00,35.05,35.09,35.05,35.07,33250.0,32.8057,32.8431,32.8057,32.8244,33250.0
2023-03-20 11:00:00,35.08,35.12,35.07,35.11,54258.0,32.8338,32.8712,32.8244,32.8619,54258.0
2023-03-20 11:05:00,35.11,35.11,35.09,35.09,25503.0,32.8619,32.8619,32.8431,32.8431,25503.0
2023-03-20 11:10:00,35.09,35.1,35.04,35.04,70861.0,32.8431,32.8525,32.7963,32.7963,70861.0
2023-03-20 11:15:00,35.04,35.04,35.0,35.02,25430.0,32.7963,32.7963,32.7589,32.7776,25430.0
2023-03-20 11:20:00,35.02,35.03,35.0,35.02,37277.0,32.7776,32.787,32.7589,32.7776,37277.0
2023-03-20 11:25:00,35.02,35.06,35.01,35.05,71987.0,32.7776,32.8151,32.7683,32.8057,71987.0
2023-03-20 11:30:00,35.05,35.08,35.03,35.04,41880.0,32.8057,32.8338,32.787,32.7963,41880.0
2023-03-20 11:35:00,35.03,35.04,35.02,35.03,20158.0,32.787,32.7963,32.7776,32.787,20158.0
2023-03-20 11:40:00,35.02,35.02,34.95,34.95,55838.0,32.7776,32.7776,32.7121,32.7121,55838.0
2023-03-20 11:45:00,34.95,35.0,34.95,35.0,65284.0,32.7121,32.7589,32.7121,32.7589,65284.0
2023-03-20 11:50:00,35.0,35.01,34.96,34.98,43614.0,32.7589,32.7683,32.7215,32.7402,43614.0
2023-03-20 11:55:00,34.98,34.99,34.95,34.95,24449.0,32.7402,32.7495,32.7121,32.7121,24449.0
2023-03-20 12:00:00,34.95,34.99,34.95,34.98,34938.0,32.7121,32.7495,32.7121,32.7402,34938.0
2023-03-20 12:05:00,34.98,35.0,34.93,34.94,38018.0,32.7402,32.7589,32.6934,32.7027,38018.0
2023-03-20 12:10:00,34.94,34.95,34.87,34.89,29747.0,32.7027,32.7121,32.6372,32.6559,29747.0
2023-03-20 12:15:00,34.89,34.91,34.88,34.91,75963.0,32.6559,32.6747,32.6466,32.6747,75963.0
2023-03-20 12:20:00,34.91,34.97,34.9,34.96,50659.0,32.6747,32.7308,32.6653,32.7215,50659.0
2023-03-20 12:25:00,34.95,34.96,34.92,34.95,14416.0,32.7121,32.7215,32.684,32.7121,14416.0
2023-03-20 12:30:00,34.95,34.99,34.94,34.99,20620.0,32.7121,32.7495,32.7027,32.7495,20620.0
2023-03-20 12:35:00,34.98,35.0,34.97,34.99,21520.0,32.7402,32.7589,32.7308,32.7495,21520.0
2023-03-20 12:40:00,35.0,35.0,34.98,35.0,17558.0,32.7589,32.7589,32.7402,32.7589,17558.0
2023-03-20 12:45:00,35.0,35.01,34.99,35.01,16304.0,32.7589,32.7683,32.7495,32.7683,16304.0
2023-03-20 12:50:00,35.01,35.05,35.0,35.05,32592.0,32.7683,32.8057,32.7589,32.8057,32592.0
2023-03-20 12:55:00,35.05,35.11,35.04,35.11,76118.0,32.8057,32.8619,32.7963,32.8619,76118.0
2023-03-20 13:00:00,35.11,35.13,35.1,35.12,42240.0,32.8619,32.8806,32.8525,32.8712,42240.0
2023-03-20 13:05:00,35.12,35.16,35.12,35.15,56108.0,32.8712,32.9087,32.8712,32.8993,56108.0
2023-03-20 13:10:00,35.15,35.15,35.11,35.11,40041.0,32.8993,32.8993,32.8619,32.8619,40041.0
2023-03-20 13:15:00,35.12,35.14,35.1,35.12,99387.0,32.8712,32.8899,32.8525,32.8712,99387.0
2023-03-20 13:20:00,35.12,35.12,35.09,35.09,25260.0,32.8712,32.8712,32.8431,32.8431,25260.0
2023-03-20 13:25:00,35.09,35.11,35.09,35.1,44634.0,32.8431,32.8619,32.8431,32.8525,44634.0
2023-03-20 13:30:00,35.1,35.11,35.04,35.05,53970.0,32.8525,32.8619,32.7963,32.8057,53970.0
2023-03-20 13:35:00,35.04,35.04,35.01,35.03,37361.0,32.7963,32.7963,32.7683,32.787,37361.0
2023-03-20 13:40:00,35.03,35.06,35.02,35.04,91537.0,32.787,32.8151,32.7776,32.7963,91537.0
2023-03-20 13:45:00,35.04,35.05,35.02,35.05,47115.0,32.7963,32.8057,32.7776,32.8057,47115.0
2023-03-20 13:50:00,35.05,35.05,34.99,35.0,69664.0,32.8057,32.8057,32.7495,32.7589,69664.0
2023-03-20 13:55:00,35.0,35.03,35.0,35.02,39029.0,32.7589,32.787,32.7589,32.7776,39029.0
2023-03-20 14:00:00,35.02,35.06,35.02,35.04,51373.0,32.7776,32.8151,32.7776,32.7963,51373.0
2023-03-20 14:05:00,35.04,35.04,35.02,35.04,29440.0,32.7963,32.7963,32.7776,32.7963,29440.0
2023-03-20 14:10:00,35.04,35.07,35.04,35.07,72296.0,32.7963,32.8244,32.7963,32.8244,72296.0
2023-03-20 14:15:00,35.07,35.07,35.03,35.05,57785.0,32.8244,32.8244,32.787,32.8057,57785.0
2023-03-20 14:20:00,35.05,35.08,35.05,35.05,59288.0,32.8057,32.8338,32.8057,32.8057,59288.0
2023-03-20 14:25:00,35.06,35.07,35.04,35.05,68203.0,32.8151,32.8244,32.7963,32.8057,68203.0
2023-03-20 14:30:00,35.05,35.06,35.02,35.03,95059.0,32.8057,32.8151,32.7776,32.787,95059.0
2023-03-20 14:35:00,35.04,35.04,35.01,35.02,56983.0,32.7963,32.7963,32.7683,32.7776,56983.0
2023-03-20 14:40:00,35.02,35.05,35.01,35.05,71785.0,32.7776,32.8057,32.7683,32.8057,71785.0
2023-03-20 14:45:00,35.04,35.12,35.04,35.11,99869.0,32.7963,32.8712,32.7963,32.8619,99869.0
2023-03-20 14:50:00,35.1,35.13,35.08,35.09,151790.0,32.8525,32.8806,32.8338,32.8431,151790.0
2023-03-20 14:55:00,35.08,35.1,35.07,35.09,44475.0,32.8338,32.8525,32.8244,32.8431,44475.0
2023-03-20 15:00:00,35.09,35.09,35.06,35.07,34426.0,32.8431,32.8431,32.8151,32.8244,34426.0
2023-03-20 15:05:00,35.07,35.08,35.05,35.05,45151.0,32.8244,32.8338,32.8057,32.8057,45151.0
2023-03-20 15:10:00,35.05,35.09,35.05,35.09,47225.0,32.8057,32.8431,32.8057,32.8431,47225.0
2023-03-20 15:15:00,35.09,35.11,35.07,35.09,54412.0,32.8431,32.8619,32.8244,32.8431,54412.0
2023-03-20 15:20:00,35.09,35.11,35.06,35.09,82115.0,32.8431,32.8619,32.8151,32.8431,82115.0
2023-03-20 15:25:00,35.09,35.14,35.08,35.14,79725.0,32.8431,32.8899,32.8338,32.8899,79725.0
2023-03-20 15:30:00,35.13,35.16,35.12,35.14,79476.0,32.8806,32.9087,32.8712,32.8899,79476.0
2023-03-20 15:35:00,35.13,35.16,35.13,35.16,53941.0,32.8806,32.9087,32.8806,32.9087,53941.0
2023-03-20 15:40:00,35.16,35.19,35.15,35.17,85903.0,32.9087,32.9367,32.8993,32.918,85903.0
2023-03-20 15:45:00,35.18,35.23,35.16,35.23,130724.0,32.9274,32.9742,32.9087,32.9742,130724.0
2023-03-20 15:50:00,35.23,35.27,35.23,35.24,336508.0,32.9742,33.0116,32.9742,32.9835,336508.0
2023-03-20 15:55:00,35.24,35.25,35.19,35.22,513769.0,32.9835,32.9929,32.9367,32.9648,513769.0
2023-03-21 09:30:00,35.19,35.28,35.17,35.25,94205.0,32.9367,33.021,32.918,32.9929,94205.0
2023-03-21 09:35:00,35.24,35.33,35.22,35.31,180692.0,32.9835,33.0678,32.9648,33.049,180692.0
2023-03-21 09:40:00,35.32,35.34,35.22,35.27,60887.0,33.0584,33.0771,32.9648,33.0116,60887.0
2023-03-21 09:45:00,35.27,35.28,35.16,35.2,126340.0,33.0116,33.021,32.9087,32.9461,126340.0
2023-03-21 09:50:00,35.19,35.2,35.08,35.12,40367.0,32.9367,32.9461,32.8338,32.8712,40367.0
2023-03-21 09:55:00,35.12,35.16,35.09,35.13,45427.0,32.8712,32.9087,32.8431,32.8806,45427.0
2023-03-21 10:00:00,35.14,35.2,35.11,35.12,66232.0,32.8899,32.9461,32.8619,32.8712,66232.0
2023-03-21 10:05:00,35.12,35.14,35.08,35.11,37803.0,32.8712,32.8899,32.8338,32.8619,37803.0
2023-03-21 10:10:00,35.11,35.18,35.11,35.16,50114.0,32.8619,32.9274,32.8619,32.9087,50114.0
2023-03-21 10:15:00,35.16,35.2,35.12,35.2,67238.0,32.9087,32.9461,32.8712,32.9461,67238.0
2023-03-21 10:20:00,35.19,35.23,35.18,35.18,51835.0,32.9367,32.9742,32.9274,32.9274,51835.0
2023-03-21 10:25:00,35.19,35.2,35.13,35.14,320246.0,32.9367,32.9461,32.8806,32.8899,320246.0
2023-03-21 10:30:00,35.14,35.16,35.12,35.15,66724.0,32.8899,32.9087,32.8712,32.8993,66724.0
2023-03-21 10:35:00,35.15,35.19,35.13,35.18,92601.0,32.8993,32.9367,32.8806,32.9274,92601.0
2023-03-21 10:40:00,35.17,35.18,35.14,35.14,60904.0,32.918,32.9274,32.8899,32.8899,60904.0
2023-03-21 10:45:00,35.15,35.15,35.09,35.09,45489.0,32.8993,32.8993,32.8431,32.8431,45489.0
2023-03-21 10:50:00,35.1,35.15,35.09,35.13,80460.0,32.8525,32.8993,32.8431,32.8806,80460.0
2023-03-21 10:55:00,35.13,35.16,35.12,35.14,79622.0,32.8806,32.9087,32.8712,32.8899,79622.0
2023-03-21 11:00:00,35.14,35.15,35.11,35.11,50006.0,32.8899,32.8993,32.8619,32.8619,50006.0
2023-03-21 11:05:00,35.11,35.13,35.09,35.12,182500.0,32.8619,32.8806,32.8431,32.8712,182500.0
2023-03-21 11:10:00,35.12,35.19,35.11,35.19,85216.0,32.8712,32.9367,32.8619,32.9367,85216.0
2023-03-21 11:15:00,35.19,35.19,35.11,35.13,237526.0,32.9367,32.9367,32.8619,32.8806,237526.0
2023-03-21 11:20:00,35.13,35.13,35.05,35.06,63330.0,32.8806,32.8806,32.8057,32.8151,63330.0
2023-03-21 11:25:00,35.07,35.13,35.06,35.11,82705.0,32.8244,32.8806,32.8151,32.8619,82705.0
2023-03-21 11:30:00,35.11,35.13,35.06,35.07,43250.0,32.8619,32.8806,32.8151,32.8244,43250.0
2023-03-21 11:35:00,35.07,35.07,35.01,35.01,41942.0,32.8244,32.8244,32.7683,32.7683,41942.0
2023-03-21 11:40:00,35.01,35.03,34.99,35.0,86351.0,32.7683,32.787,32.7495,32.7589,86351.0
2023-03-21 11:45:00,34.99,35.04,34.99,35.01,51645.0,32.7495,32.7963,32.7495,32.7683,51645.0
2023-03-21 11:50:00,35.02,35.03,34.97,34.97,50174.0,32.7776,32.787,32.7308,32.7308,50174.0
2023-03-21 11:55:00,34.98,35.0,34.96,34.99,62140.0,32.7402,32.7589,32.7215,32.7495,62140.0
2023-03-21 12:00:00,34.99,35.03,34.98,35.02,73419.0,32.7495,32.787,32.7402,32.7776,73419.0
2023-03-21 12:05:00,35.03,35.07,35.02,35.02,110937.0,32.787,32.8244,32.7776,32.7776,110937.0
2023-03-21 12:10:00,35.02,35.04,34.98,34.99,99596.0,32.7776,32.7963,32.7402,32.7495,99596.0
2023-03-21 12:15:00,34.99,35.01,34.98,34.99,35868.0,32.7495,32.7683,32.7402,32.7495,35868.0
2023-03-21 12:20:00,34.99,35.0,34.98,34.98,28393.0,32.7495,32.7589,32.7402,32.7402,28393.0
2023-03-21 12:25:00,34.98,35.03,34.98,35.01,43964.0,32.7402,32.787,32.7402,32.7683,43964.0
2023-03-21 12:30:00,35.0,35.04,35.0,35.02,45672.0,32.7589,32.7963,32.7589,32.7776,45672.0
2023-03-21 12:35:00,35.01,35.02,34.98,34.98,35574.0,32.7683,32.7776,32.7402,32.7402,35574.0
2023-03-21 12:40:00,34.98,34.99,34.96,34.98,35720.0,32.7402,32.7495,32.7215,32.7402,35720.0
2023-03-21 12:45:00,34.98,35.01,34.98,35.0,35935.0,32.7402,32.7683,32.7402,32.7589,35935.0
2023-03-21 12:50:00,35.0,35.01,34.97,34.98,40778.0,32.7589,32.7683,32.7308,32.7402,40778.0
2023-03-21 12:55:00,34.98,34.99,34.94,34.95,79157.0,32.7402,32.7495,32.7027,32.7121,79157.0
2023-03-21 13:00:00,34.95,34.96,34.92,34.94,52027.0,32.7121,32.7215,32.684,32.7027,52027.0
2023-03-21 13:05:00,34.93,34.95,34.91,34.95,42210.0,32.6934,32.7121,32.6747,32.7121,42210.0
2023-03-21 13:10:00,34.95,34.98,34.94,34.95,36139.0,32.7121,32.7402,32.7027,32.7121,36139.0
2023-03-21 13:15:00,34.95,34.97,34.91,34.92,67371.0,32.7121,32.7308,32.6747,32.684,67371.0
2023-03-21 13:20:00,34.92,34.98,34.91,34.97,61829.0,32.684,32.7402,32.6747,32.7308,61829.0
2023-03-21 13:25:00,34.98,35.01,34.97,35.0,79812.0,32.7402,32.7683,32.7308,32.7589,79812.0
2023-03-21 13:30:00,35.0,35.03,34.99,35.02,45026.0,32.7589,32.787,32.7495,32.7776,45026.0
2023-03-21 13:35:00,35.03,35.03,34.99,35.01,91422.0,32.787,32.787,32.7495,32.7683,91422.0
2023-03-21 13:40:00,35.01,35.02,34.98,34.99,54876.0,32.7683,32.7776,32.7402,32.7495,54876.0
2023-03-21 13:45:00,35.0,35.0,34.97,34.97,22140.0,32.7589,32.7589,32.7308,32.7308,22140.0
2023-03-21 13:50:00,34.97,34.99,34.96,34.98,48082.0,32.7308,32.7495,32.7215,32.7402,48082.0
2023-03-21 13:55:00,34.98,34.99,34.94,34.95,54092.0,32.7402,32.7495,32.7027,32.7121,54092.0
2023-03-21 14:00:00,34.95,34.97,34.93,34.95,39284.0,32.7121,32.7308,32.6934,32.7121,39284.0
2023-03-21 14:05:00,34.95,34.96,34.9,34.91,50367.0,32.7121,32.7215,32.6653,32.6747,50367.0
2023-03-21 14:10:00,34.91,34.95,34.91,34.95,52067.0,32.6747,32.7121,32.6747,32.7121,52067.0
2023-03-21 14:15:00,34.95,34.98,34.93,34.98,64918.0,32.7121,32.7402,32.6934,32.7402,64918.0
2023-03-21 14:20:00,34.98,35.01,34.97,35.0,40962.0,32.7402,32.7683,32.7308,32.7589,40962.0
2023-03-21 14:25:00,35.0,35.02,34.99,35.02,105977.0,32.7589,32.7776,32.7495,32.7776,105977.0
2023-03-21 14:30:00,35.02,35.07,35.02,35.05,153030.0,32.7776,32.8244,32.7776,32.8057,153030.0
2023-03-21 14:35:00,35.05,35.07,35.05,35.07,58804.0,32.8057,32.8244,32.8057,32.8244,58804.0
2023-03-21 14:40:00,35.07,35.07,35.06,35.07,13062.0,32.8244,32.8244,32.8151,32.8244,13062.0
2023-03-21 14:45:00,35.06,35.07,35.04,35.04,55877.0,32.8151,32.8244,32.7963,32.7963,55877.0
2023-03-21 14:50:00,35.05,35.05,35.03,35.03,26935.0,32.8057,32.8057,32.787,32.787,26935.0
2023-03-21 14:55:00,35.04,35.08,35.03,35.06,197420.0,32.7963,32.8338,32.787,32.8151,197420.0
2023-03-21 15:00:00,35.06,35.13,35.06,35.13,104635.0,32.8151,32.8806,32.8151,32.8806,104635.0
2023-03-21 15:05:00,35.13,35.13,35.11,35.13,71890.0,32.8806,32.8806,32.8619,32.8806,71890.0
2023-03-21 15:10:00,35.13,35.17,35.12,35.15,477613.0,32.8806,32.918,32.8712,32.8993,477613.0
2023-03-21 15:15:00,35.15,35.17,35.12,35.16,347738.0,32.8993,32.918,32.8712,32.9087,347738.0
2023-03-21 15:20:00,35.16,35.18,35.12,35.14,171597.0,32.9087,32.9274,32.8712,32.8899,171597.0
2023-03-21 15:25:00,35.14,35.15,35.12,35.14,65837.0,32.8899,32.8993,32.8712,32.8899,65837.0
2023-03-21 15:30:00,35.14,35.15,35.11,35.12,75520.0,32.8899,32.8993,32.8619,32.8712,75520.0
2023-03-21 15:35:00,35.11,35.15,35.1,35.15,76231.0,32.8619,32.8993,32.8525,32.8993,76231.0
2023-03-21 15:40:00,35.15,35.18,35.13,35.16,413434.0,32.8993,32.9274,32.8806,32.9087,413434.0
2023-03-21 15:45:00,35.16,35.17,35.12,35.13,169961.0,32.9087,32.918,32.8712,32.8806,169961.0
2023-03-21 15:50:00,35.13,35.19,35.12,35.13,945272.0,32.8806,32.9367,32.8712,32.8806,945272.0
2023-03-21 15:55:00,35.13,35.16,35.12,35.14,754270.0,32.8806,32.9087,32.8712,32.8899,754270.0
2023-03-22 09:30:00,35.06,35.15,35.03,35.13,58463.0,32.8151,32.8993,32.787,32.8806,58463.0
2023-03-22 09:35:00,35.14,35.16,35.09,35.11,19700.0,32.8899,32.9087,32.8431,32.8619,19700.0
2023-03-22 09:40:00,35.1,35.15,35.09,35.15,40156.0,32.8525,32.8993,32.8431,32.8993,40156.0
2023-03-22 09:45:00,35.15,35.15,35.09,35.11,31818.0,32.8993,32.8993,32.8431,32.8619,31818.0
2023-03-22 09:50:00,35.11,35.12,35.07,35.07,45929.0,32.8619,32.8712,32.8244,32.8244,45929.0
2023-03-22 09:55:00,35.06,35.12,35.05,35.11,15423.0,32.8151,32.8712,32.8057,32.8619,15423.0
2023-03-22 10:00:00,35.11,35.18,35.1,35.18,25511.0,32.8619,32.9274,32.8525,32.9274,25511.0
2023-03-22 10:05:00,35.18,35.19,35.15,35.16,36848.0,32.9274,32.9367,32.8993,32.9087,36848.0
2023-03-22 10:10:00,35.16,35.22,35.15,35.22,21273.0,32.9087,32.9648,32.8993,32.9648,21273.0
2023-03-22 10:15:00,35.22,35.25,35.2,35.24,32536.0,32.9648,32.9929,32.9461,32.9835,32536.0
2023-03-22 10:20:00,35.25,35.25,35.22,35.23,22884.0,32.9929,32.9929,32.9648,32.9742,22884.0
2023-03-22 10:25:00,35.23,35.27,35.23,35.26,49400.0,32.9742,33.0116,32.9742,33.0023,49400.0
2023-03-22 10:30:00,35.27,35.3,35.25,35.28,47381.0,33.0116,33.0397,32.9929,33.021,47381.0
2023-03-22 10:35:00,35.28,35.35,35.28,35.34,74063.0,33.021,33.0865,33.021,33.0771,74063.0
2023-03-22 10:40:00,35.34,35.34,35.29,35.29,53381.0,33.0771,33.0771,33.0303,33.0303,53381.0
2023-03-22 10:45:00,35.29,35.3,35.26,35.29,72842.0,33.0303,33.0397,33.0023,33.0303,72842.0
2023-03-22 10:50:00,35.29,35.3,35.23,35.24,120219.0,33.0303,33.0397,32.9742,32.9835,120219.0
2023-03-22 10:55:00,35.23,35.26,35.2,35.2,50562.0,32.9742,33.0023,32.9461,32.9461,50562.0
2023-03-22 11:00:00,35.2,35.22,35.18,35.19,60186.0,32.9461,32.9648,32.9274,32.9367,60186.0
2023-03-22 11:05:00,35.18,35.2,35.15,35.16,71089.0,32.9274,32.9461,32.8993,32.9087,71089.0
2023-03-22 11:10:00,35.16,35.17,35.13,35.15,97188.0,32.9087,32.918,32.8806,32.8993,97188.0
2023-03-22 11:15:00,35.14,35.16,35.11,35.13,71159.0,32.8899,32.9087,32.8619,32.8806,71159.0
2023-03-22 11:20:00,35.12,35.14,35.11,35.12,30543.0,32.8712,32.8899,32.8619,32.8712,30543.0
2023-03-22 11:25:00,35.12,35.13,35.09,35.12,128532.0,32.8712,32.8806,32.8431,32.8712,128532.0
2023-03-22 11:30:00,35.12,35.16,35.11,35.15,72310.0,32.8712,32.9087,32.8619,32.8993,72310.0
2023-03-22 11:35:00,35.15,35.16,35.13,35.14,63754.0,32.8993,32.9087,32.8806,32.8899,63754.0
2023-03-22 11:40:00,35.13,35.15,35.1,35.11,58150.0,32.8806,32.8993,32.8525,32.8619,58150.0
2023-03-22 11:45:00,35.11,35.16,35.1,35.15,44931.0,32.8619,32.9087,32.8525,32.8993,44931.0
2023-03-22 11:50:00,35.15,35.15,35.13,35.15,35335.0,32.8993,32.8993,32.8806,32.8993,35335.0
2023-03-22 11:55:00,35.15,35.15,35.13,35.14,54088.0,32.8993,32.8993,32.8806,32.8899,54088.0
2023-03-22 12:00:00,35.14,35.15,35.11,35.13,45252.0,32.8899,32.8993,32.8619,32.8806,45252.0
2023-03-22 12:05:00,35.14,35.15,35.12,35.15,68241.0,32.8899,32.8993,32.8712,32.8993,68241.0
2023-03-22 12:10:00,35.15,35.15,35.12,35.13,310950.0,32.8993,32.8993,32.8712,32.8806,310950.0
2023-03-22 12:15:00,35.13,35.14,35.1,35.13,116330.0,32.8806,32.8899,32.8525,32.8806,116330.0
2023-03-22 12:20:00,35.14,35.15,35.13,35.14,81431.0,32.8899,32.8993,32.8806,32.8899,81431.0
2023-03-22 12:25:00,35.14,35.15,35.13,35.14,50750.0,32.8899,32.8993,32.8806,32.8899,50750.0
2023-03-22 12:30:00,35.13,35.14,35.09,35.1,67682.0,32.8806,32.8899,32.8431,32.8525,67682.0
2023-03-22 12:35:00,35.09,35.1,35.06,35.06,44430.0,32.8431,32.8525,32.8151,32.8151,44430.0
2023-03-22 12:40:00,35.07,35.08,35.05,35.06,68299.0,32.8244,32.8338,32.8057,32.8151,68299.0
2023-03-22 12:45:00,35.07,35.09,35.04,35.09,46944.0,32.8244,32.8431,32.7963,32.8431,46944.0
2023-03-22 12:50:00,35.08,35.1,35.07,35.08,21341.0,32.8338,32.8525,32.8244,32.8338,21341.0
2023-03-22 12:55:00,35.08,35.08,35.04,35.05,57268.0,32.8338,32.8338,32.7963,32.8057,57268.0
2023-03-22 13:00:00,35.05,35.06,35.01,35.02,73506.0,32.8057,32.8151,32.7683,32.7776,73506.0
2023-03-22 13:05:00,35.02,35.02,34.99,35.01,128958.0,32.7776,32.7776,32.7495,32.7683,128958.0
2023-03-22 13:10:00,35.01,35.01,35.0,35.01,33044.0,32.7683,32.7683,32.7589,32.7683,33044.0
2023-03-22 13:15:00,35.01,35.02,34.99,35.0,38388.0,32.7683,32.7776,32.7495,32.7589,38388.0
2023-03-22 13:20:00,35.0,35.02,34.98,34.98,51402.0,32.7589,32.7776,32.7402,32.7402,51402.0
2023-03-22 13:25:00,34.98,35.01,34.98,35.0,54060.0,32.7402,32.7683,32.7402,32.7589,54060.0
2023-03-22 13:30:00,35.0,35.03,34.99,35.0,168562.0,32.7589,32.787,32.7495,32.7589,168562.0
2023-03-22 13:35:00,35.0,35.02,34.98,35.02,69008.0,32.7589,32.7776,32.7402,32.7776,69008.0
2023-03-22 13:40:00,35.02,35.03,35.0,35.01,60234.0,32.7776,32.787,32.7589,32.7683,60234.0
2023-03-22 13:45:00,35.01,35.02,35.0,35.01,33273.0,32.7683,32.7776,32.7589,32.7683,33273.0
2023-03-22 13:50:00,35.01,35.01,34.99,35.01,47387.0,32.7683,32.7683,32.7495,32.7683,47387.0
2023-03-22 13:55:00,35.01,35.01,34.97,34.98,42463.0,32.7683,32.7683,32.7308,32.7402,42463.0
2023-03-22 14:00:00,34.97,35.1,34.95,35.08,168867.0,32.7308,32.8525,32.7121,32.8338,168867.0
2023-03-22 14:05:00,35.09,35.16,35.05,35.07,74222.0,32.8431,32.9087,32.8057,32.8244,74222.0
2023-03-22 14:10:00,35.07,35.08,34.99,35.02,68129.0,32.8244,32.8338,32.7495,32.7776,68129.0
2023-03-22 14:15:00,35.01,35.04,34.97,35.02,93479.0,32.7683,32.7963,32.7308,32.7776,93479.0
2023-03-22 14:20:00,35.01,35.02,34.99,35.0,52272.0,32.7683,32.7776,32.7495,32.7589,52272.0
2023-03-22 14:25:00,35.0,35.03,34.99,35.01,43538.0,32.7589,32.787,32.7495,32.7683,43538.0
2023-03-22 14:30:00,35.01,35.07,34.98,35.01,93646.0,32.7683,32.8244,32.7402,32.7683,93646.0
2023-03-22 14:35:00,35.01,35.07,34.93,35.05,114608.0,32.7683,32.8244,32.6934,32.8057,114608.0
2023-03-22 14:40:00,35.05,35.12,35.05,35.07,205561.0,32.8057,32.8712,32.8057,32.8244,205561.0
2023-03-22 14:45:00,35.07,35.14,35.04,35.12,77075.0,32.8244,32.8899,32.7963,32.8712,77075.0
2023-03-22 14:50:00,35.13,35.14,35.05,35.05,66337.0,32.8806,32.8899,32.8057,32.8057,66337.0
2023-03-22 14:55:00,35.05,35.1,34.98,34.98,209174.0,32.8057,32.8525,32.7402,32.7402,209174.0
2023-03-22 15:00:00,34.98,35.0,34.9,34.91,304493.0,32.7402,32.7589,32.6653,32.6747,304493.0
2023-03-22 15:05:00,34.91,34.95,34.9,34.93,125246.0,32.6747,32.7121,32.6653,32.6934,125246.0
2023-03-22 15:10:00,34.93,35.03,34.91,35.01,77697.0,32.6934,32.787,32.6747,32.7683,77697.0
2023-03-22 15:15:00,35.02,35.08,35.01,35.05,60932.0,32.7776,32.8338,32.7683,32.8057,60932.0
2023-03-22 15:20:00,35.05,35.12,35.04,35.07,229573.0,32.8057,32.8712,32.7963,32.8244,229573.0
2023-03-22 15:25:00,35.07,35.12,35.01,35.11,177298.0,32.8244,32.8712,32.7683,32.8619,177298.0
2023-03-22 15:30:00,35.12,35.13,35.01,35.03,106879.0,32.8712,32.8806,32.7683,32.787,106879.0
2023-03-22 15:35:00,35.03,35.05,34.98,34.99,88267.0,32.787,32.8057,32.7402,32.7495,88267.0
2023-03-22 15:40:00,35.0,35.01,34.94,34.95,119496.0,32.7589,32.7683,32.7027,32.7121,119496.0
2023-03-22 15:45:00,34.95,34.96,34.89,34.93,193226.0,32.7121,32.7215,32.6559,32.6934,193226.0
2023-03-22 15:50:00,34.93,34.95,34.8,34.8,237021.0,32.6934,32.7121,32.5717,32.5717,237021.0
2023-03-22 15:55:00,34.81,34.81,34.63,34.65,949543.0,32.5811,32.5811,32.4126,32.4313,949543.0
2023-03-23 09:30:00,34.55,34.68,34.55,34.59,133086.0,32.3377,32.4594,32.3377,32.3752,133086.0
2023-03-23 09:35:00,34.59,34.61,34.53,34.55,68100.0,32.3752,32.3939,32.319,32.3377,68100.0
2023-03-23 09:40:00,34.55,34.56,34.43,34.44,90563.0,32.3377,32.3471,32.2254,32.2348,90563.0
2023-03-23 09:45:00,34.44,34.49,34.42,34.49,71835.0,32.2348,32.2816,32.216,32.2816,71835.0
2023-03-23 09:50:00,34.49,34.53,34.48,34.5,35423.0,32.2816,32.319,32.2722,32.2909,35423.0
2023-03-23 09:55:00,34.49,34.52,34.47,34.49,60288.0,32.2816,32.3096,32.2628,32.2816,60288.0
2023-03-23 10:00:00,34.49,34.58,34.49,34.55,43532.0,32.2816,32.3658,32.2816,32.3377,43532.0
2023-03-23 10:05:00,34.55,34.59,34.55,34.58,25920.0,32.3377,32.3752,32.3377,32.3658,25920.0
2023-03-23 10:10:00,34.58,34.59,34.52,34.54,78483.0,32.3658,32.3752,32.3096,32.3284,78483.0
2023-03-23 10:15:00,34.53,34.56,34.48,34.48,101133.0,32.319,32.3471,32.2722,32.2722,101133.0
2023-03-23 10:20:00,34.48,34.51,34.47,34.49,43083.0,32.2722,32.3003,32.2628,32.2816,43083.0
2023-03-23 10:25:00,34.48,34.54,34.48,34.51,37275.0,32.2722,32.3284,32.2722,32.3003,37275.0
2023-03-23 10:30:00,34.51,34.54,34.5,34.53,83773.0,32.3003,32.3284,32.2909,32.319,83773.0
2023-03-23 10:35:00,34.53,34.55,34.5,34.53,36522.0,32.319,32.3377,32.2909,32.319,36522.0
2023-03-23 10:40:00,34.52,34.54,34.51,34.53,50324.0,32.3096,32.3284,32.3003,32.319,50324.0
2023-03-23 10:45:00,34.52,34.59,34.52,34.58,46000.0,32.3096,32.3752,32.3096,32.3658,46000.0
2023-03-23 10:50:00,34.58,34.61,34.57,34.59,42696.0,32.3658,32.3939,32.3564,32.3752,42696.0
2023-03-23 10:55:00,34.59,34.61,34.58,34.59,41118.0,32.3752,32.3939,32.3658,32.3752,41118.0
2023-03-23 11:00:00,34.59,34.67,34.58,34.66,141431.0,32.3752,32.45,32.3658,32.4407,141431.0
2023-03-23 11:05:00,34.66,34.67,34.63,34.66,99546.0,32.4407,32.45,32.4126,32.4407,99546.0
2023-03-23 11:10:00,34.66,34.68,34.65,34.65,33625.0,32.4407,32.4594,32.4313,32.4313,33625.0
2023-03-23 11:15:00,34.65,34.66,34.54,34.55,82512.0,32.4313,32.4407,32.3284,32.3377,82512.0
2023-03-23 11:20:00,34.54,34.56,34.53,34.54,187616.0,32.3284,32.3471,32.319,32.3284,187616.0
2023-03-23 11:25:00,34.54,34.55,34.51,34.52,63920.0,32.3284,32.3377,32.3003,32.3096,63920.0
2023-03-23 11:30:00,34.52,34.54,34.5,34.51,87285.0,32.3096,32.3284,32.2909,32.3003,87285.0
2023-03-23 11:35:00,34.51,34.55,34.5,34.54,59614.0,32.3003,32.3377,32.2909,32.3284,59614.0
2023-03-23 11:40:00,34.54,34.55,34.5,34.51,92744.0,32.3284,32.3377,32.2909,32.3003,92744.0
2023-03-23 11:45:00,34.51,34.58,34.51,34.57,44736.0,32.3003,32.3658,32.3003,32.3564,44736.0
2023-03-23 11:50:00,34.57,34.58,34.53,34.54,433258.0,32.3564,32.3658,32.319,32.3284,433258.0
2023-03-23 11:55:00,34.54,34.56,34.52,34.54,123539.0,32.3284,32.3471,32.3096,32.3284,123539.0
2023-03-23 12:00:00,34.53,34.54,34.5,34.51,83060.0,32.319,32.3284,32.2909,32.3003,83060.0
2023-03-23 12:05:00,34.51,34.51,34.49,34.51,87447.0,32.3003,32.3003,32.2816,32.3003,87447.0
2023-03-23 12:10:00,34.51,34.52,34.47,34.48,90534.0,32.3003,32.3096,32.2628,32.2722,90534.0
2023-03-23 12:15:00,34.47,34.5,34.46,34.47,72195.0,32.2628,32.2909,32.2535,32.2628,72195.0
2023-03-23 12:20:00,34.46,34.47,34.43,34.46,51685.0,32.2535,32.2628,32.2254,32.2535,51685.0
2023-03-23 12:25:00,34.45,34.51,34.45,34.45,80139.0,32.2441,32.3003,32.2441,32.2441,80139.0
2023-03-23 12:30:00,34.45,34.48,34.45,34.47,83338.0,32.2441,32.2722,32.2441,32.2628,83338.0
2023-03-23 12:35:00,34.47,34.48,34.45,34.45,42033.0,32.2628,32.2722,32.2441,32.2441,42033.0
2023-03-23 12:40:00,34.45,34.46,34.43,34.45,40541.0,32.2441,32.2535,32.2254,32.2441,40541.0
2023-03-23 12:45:00,34.45,34.46,34.41,34.45,39560.0,32.2441,32.2535,32.2067,32.2441,39560.0
2023-03-23 12:50:00,34.45,34.46,34.43,34.46,34709.0,32.2441,32.2535,32.2254,32.2535,34709.0
2023-03-23 12:55:00,34.45,34.47,34.43,34.47,39226.0,32.2441,32.2628,32.2254,32.2628,39226.0
2023-03-23 13:00:00,34.47,34.5,34.46,34.47,74742.0,32.2628,32.2909,32.2535,32.2628,74742.0
2023-03-23 13:05:00,34.48,34.48,34.43,34.44,51499.0,32.2722,32.2722,32.2254,32.2348,51499.0
2023-03-23 13:10:00,34.45,34.45,34.4,34.42,58659.0,32.2441,32.2441,32.1973,32.216,58659.0
2023-03-23 13:15:00,34.42,34.42,34.38,34.4,51950.0,32.216,32.216,32.1786,32.1973,51950.0
2023-03-23 13:20:00,34.4,34.42,34.39,34.39,50929.0,32.1973,32.216,32.188,32.188,50929.0
2023-03-23 13:25:00,34.39,34.4,34.34,34.37,77091.0,32.188,32.1973,32.1412,32.1692,77091.0
2023-03-23 13:30:00,34.37,34.4,34.36,34.37,39695.0,32.1692,32.1973,32.1599,32.1692,39695.0
2023-03-23 13:35:00,34.37,34.41,34.36,34.4,42256.0,32.1692,32.2067,32.1599,32.1973,42256.0
2023-03-23 13:40:00,34.41,34.43,34.4,34.42,41425.0,32.2067,32.2254,32.1973,32.216,41425.0
2023-03-23 13:45:00,34.41,34.42,34.37,34.39,36909.0,32.2067,32.216,32.1692,32.188,36909.0
2023-03-23 13:50:00,34.39,34.4,34.36,34.37,42655.0,32.188,32.1973,32.1599,32.1692,42655.0
2023-03-23 13:55:00,34.37,34.38,34.36,34.38,37847.0,32.1692,32.1786,32.1599,32.1786,37847.0
2023-03-23 14:00:00,34.38,34.41,34.38,34.39,47219.0,32.1786,32.2067,32.1786,32.188,47219.0
2023-03-23 14:05:00,34.39,34.42,34.38,34.4,50459.0,32.188,32.216,32.1786,32.1973,50459.0
2023-03-23 14:10:00,34.4,34.42,34.39,34.42,28832.0,32.1973,32.216,32.188,32.216,28832.0
2023-03-23 14:15:00,34.41,34.47,34.41,34.45,46778.0,32.2067,32.2628,32.2067,32.2441,46778.0
2023-03-23 14:20:00,34.45,34.46,34.41,34.41,41162.0,32.2441,32.2535,32.2067,32.2067,41162.0
2023-03-23 14:25:00,34.42,34.42,34.34,34.36,74240.0,32.216,32.216,32.1412,32.1599,74240.0
2023-03-23 14:30:00,34.36,34.38,34.33,34.34,86762.0,32.1599,32.1786,32.1318,32.1412,86762.0
2023-03-23 14:35:00,34.34,34.37,34.32,34.33,55603.0,32.1412,32.1692,32.1224,32.1318,55603.0
2023-03-23 14:40:00,34.33,34.34,34.29,34.29,57217.0,32.1318,32.1412,32.0944,32.0944,57217.0
2023-03-23 14:45:00,34.29,34.33,34.26,34.26,80367.0,32.0944,32.1318,32.0663,32.0663,80367.0
2023-03-23 14:50:00,34.26,34.28,34.22,34.23,55999.0,32.0663,32.085,32.0288,32.0382,55999.0
2023-03-23 14:55:00,34.22,34.25,34.19,34.25,91597.0,32.0288,32.0569,32.0008,32.0569,91597.0
2023-03-23 15:00:00,34.25,34.37,34.25,34.26,139669.0,32.0569,32.1692,32.0569,32.0663,139669.0
2023-03-23 15:05:00,34.26,34.26,34.19,34.26,113257.0,32.0663,32.0663,32.0008,32.0663,113257.0
2023-03-23 15:10:00,34.26,34.27,34.2,34.21,88119.0,32.0663,32.0756,32.0101,32.0195,88119.0
2023-03-23 15:15:00,34.22,34.22,34.13,34.14,115229.0,32.0288,32.0288,31.9446,31.954,115229.0
2023-03-23 15:20:00,34.13,34.15,34.07,34.14,122076.0,31.9446,31.9633,31.8884,31.954,122076.0
2023-03-23 15:25:00,34.14,34.16,34.09,34.09,92025.0,31.954,31.9727,31.9072,31.9072,92025.0
2023-03-23 15:30:00,34.09,34.1,34.05,34.08,132433.0,31.9072,31.9165,31.8697,31.8978,132433.0
2023-03-23 15:35:00,34.08,34.11,34.07,34.09,128580.0,31.8978,31.9259,31.8884,31.9072,128580.0
2023-03-23 15:40:00,34.09,34.12,34.07,34.1,144006.0,31.9072,31.9352,31.8884,31.9165,144006.0
2023-03-23 15:45:00,34.11,34.15,34.1,34.12,154887.0,31.9259,31.9633,31.9165,31.9352,154887.0
2023-03-23 15:50:00,34.13,34.23,34.12,34.17,432349.0,31.9446,32.0382,31.9352,31.982,432349.0
2023-03-23 15:55:00,34.16,34.19,34.06,34.07,1049027.0,31.9727,32.0008,31.8791,31.8884,1049027.0
2023-03-24 09:30:00,34.27,34.31,34.16,34.25,176442.0,32.0756,32.1131,31.9727,32.0569,176442.0
2023-03-24 09:35:00,34.24,34.29,34.24,34.27,83434.0,32.0476,32.0944,32.0476,32.0756,83434.0
2023-03-24 09:40:00,34.27,34.3,34.25,34.29,78636.0,32.0756,32.1037,32.0569,32.0944,78636.0
2023-03-24 09:45:00,34.28,34.3,34.2,34.26,65044.0,32.085,32.1037,32.0101,32.0663,65044.0
2023-03-24 09:50:00,34.26,34.34,34.25,34.29,64766.0,32.0663,32.1412,32.0569,32.0944,64766.0
2023-03-24 09:55:00,34.3,34.31,34.24,34.25,28860.0,32.1037,32.1131,32.0476,32.0569,28860.0
2023-03-24 10:00:00,34.25,34.29,34.24,34.27,47644.0,32.0569,32.0944,32.0476,32.0756,47644.0
2023-03-24 10:05:00,34.27,34.31,34.26,34.3,54242.0,32.0756,32.1131,32.0663,32.1037,54242.0
2023-03-24 10:10:00,34.3,34.33,34.29,34.31,56999.0,32.1037,32.1318,32.0944,32.1131,56999.0
2023-03-24 10:15:00,34.3,34.31,34.28,34.29,56487.0,32.1037,32.1131,32.085,32.0944,56487.0
2023-03-24 10:20:00,34.29,34.32,34.28,34.32,71794.0,32.0944,32.1224,32.085,32.1224,71794.0
2023-03-24 10:25:00,34.33,34.43,34.32,34.41,62008.0,32.1318,32.2254,32.1224,32.2067,62008.0
2023-03-24 10:30:00,34.41,34.43,34.38,34.41,52636.0,32.2067,32.2254,32.1786,32.2067,52636.0
2023-03-24 10:35:00,34.41,34.41,34.35,34.38,25643.0,32.2067,32.2067,32.1505,32.1786,25643.0
2023-03-24 10:40:00,34.37,34.38,34.35,34.36,23536.0,32.1692,32.1786,32.1505,32.1599,23536.0
2023-03-24 10:45:00,34.36,34.37,34.34,34.35,35482.0,32.1599,32.1692,32.1412,32.1505,35482.0
2023-03-24 10:50:00,34.34,34.38,34.33,34.38,45016.0,32.1412,32.1786,32.1318,32.1786,45016.0
2023-03-24 10:55:00,34.38,34.42,34.37,34.41,48809.0,32.1786,32.216,32.1692,32.2067,48809.0
2023-03-24 11:00:00,34.41,34.44,34.4,34.44,48502.0,32.2067,32.2348,32.1973,32.2348,48502.0
2023-03-24 11:05:00,34.44,34.45,34.38,34.39,76257.0,32.2348,32.2441,32.1786,32.188,76257.0
2023-03-24 11:10:00,34.39,34.4,34.36,34.4,34220.0,32.188,32.1973,32.1599,32.1973,34220.0
2023-03-24 11:15:00,34.4,34.42,34.39,34.41,40397.0,32.1973,32.216,32.188,32.2067,40397.0
2023-03-24 11:20:00,34.41,34.47,34.4,34.47,51158.0,32.2067,32.2628,32.1973,32.2628,51158.0
2023-03-24 11:25:00,34.47,34.51,34.46,34.5,40116.0,32.2628,32.3003,32.2535,32.2909,40116.0
2023-03-24 11:30:00,34.5,34.52,34.49,34.51,48256.0,32.2909,32.3096,32.2816,32.3003,48256.0
2023-03-24 11:35:00,34.51,34.53,34.49,34.51,40202.0,32.3003,32.319,32.2816,32.3003,40202.0
2023-03-24 11:40:00,34.51,34.56,34.51,34.55,84715.0,32.3003,32.3471,32.3003,32.3377,84715.0
2023-03-24 11:45:00,34.55,34.67,34.55,34.63,71842.0,32.3377,32.45,32.3377,32.4126,71842.0
2023-03-24 11:50:00,34.63,34.66,34.62,34.65,43948.0,32.4126,32.4407,32.4032,32.4313,43948.0
2023-03-24 11:55:00,34.64,34.71,34.64,34.7,139133.0,32.422,32.4875,32.422,32.4781,139133.0
2023-03-24 12:00:00,34.71,34.79,34.69,34.77,119314.0,32.4875,32.5623,32.4687,32.5436,119314.0
2023-03-24 12:05:00,34.77,34.83,34.73,34.78,121843.0,32.5436,32.5998,32.5062,32.553,121843.0
2023-03-24 12:10:00,34.78,34.79,34.77,34.79,55049.0,32.553,32.5623,32.5436,32.5623,55049.0
2023-03-24 12:15:00,34.78,34.79,34.76,34.79,54796.0,32.553,32.5623,32.5343,32.5623,54796.0
2023-03-24 12:20:00,34.79,34.8,34.75,34.79,44031.0,32.5623,32.5717,32.5249,32.5623,44031.0
2023-03-24 12:25:00,34.79,34.84,34.77,34.83,73583.0,32.5623,32.6091,32.5436,32.5998,73583.0
2023-03-24 12:30:00,34.83,34.84,34.81,34.83,36844.0,32.5998,32.6091,32.5811,32.5998,36844.0
2023-03-24 12:35:00,34.83,34.86,34.82,34.83,39138.0,32.5998,32.6279,32.5904,32.5998,39138.0
2023-03-24 12:40:00,34.83,34.84,34.81,34.84,28814.0,32.5998,32.6091,32.5811,32.6091,28814.0
2023-03-24 12:45:00,34.84,34.87,34.82,34.83,27314.0,32.6091,32.6372,32.5904,32.5998,27314.0
2023-03-24 12:50:00,34.83,34.84,34.81,34.83,28039.0,32.5998,32.6091,32.5811,32.5998,28039.0
2023-03-24 12:55:00,34.83,34.85,34.82,34.84,46331.0,32.5998,32.6185,32.5904,32.6091,46331.0
2023-03-24 13:00:00,34.84,34.87,34.83,34.85,43192.0,32.6091,32.6372,32.5998,32.6185,43192.0
2023-03-24 13:05:00,34.84,34.87,34.83,34.84,39300.0,32.6091,32.6372,32.5998,32.6091,39300.0
2023-03-24 13:10:00,34.84,34.86,34.83,34.84,30415.0,32.6091,32.6279,32.5998,32.6091,30415.0
2023-03-24 13:15:00,34.84,34.85,34.8,34.8,32282.0,32.6091,32.6185,32.5717,32.5717,32282.0
2023-03-24 13:20:00,34.8,34.83,34.78,34.8,49395.0,32.5717,32.5998,32.553,32.5717,49395.0
2023-03-24 13:25:00,34.81,34.86,34.8,34.84,88298.0,32.5811,32.6279,32.5717,32.6091,88298.0
2023-03-24 13:30:00,34.85,34.9,34.85,34.89,52460.0,32.6185,32.6653,32.6185,32.6559,52460.0
2023-03-24 13:35:00,34.88,34.94,34.88,34.94,70066.0,32.6466,32.7027,32.6466,32.7027,70066.0
2023-03-24 13:40:00,34.94,34.95,34.91,34.95,75183.0,32.7027,32.7121,32.6747,32.7121,75183.0
2023-03-24 13:45:00,34.95,34.95,34.88,34.89,52264.0,32.7121,32.7121,32.6466,32.6559,52264.0
2023-03-24 13:50:00,34.89,34.89,34.87,34.87,21940.0,32.6559,32.6559,32.6372,32.6372,21940.0
2023-03-24 13:55:00,34.88,34.89,34.86,34.88,38358.0,32.6466,32.6559,32.6279,32.6466,38358.0
2023-03-24 14:00:00,34.88,34.89,34.87,34.88,50179.0,32.6466,32.6559,32.6372,32.6466,50179.0
2023-03-24 14:05:00,34.88,34.88,34.84,34.86,89093.0,32.6466,32.6466,32.6091,32.6279,89093.0
2023-03-24 14:10:00,34.86,34.86,34.85,34.85,12537.0,32.6279,32.6279,32.6185,32.6185,12537.0
2023-03-24 14:15:00,34.86,34.87,34.81,34.83,149430.0,32.6279,32.6372,32.5811,32.5998,149430.0
2023-03-24 14:20:00,34.83,34.85,34.79,34.79,60424.0,32.5998,32.6185,32.5623,32.5623,60424.0
2023-03-24 14:25:00,34.78,34.79,34.77,34.77,23983.0,32.553,32.5623,32.5436,32.5436,23983.0
2023-03-24 14:30:00,34.77,34.82,34.77,34.82,104580.0,32.5436,32.5904,32.5436,32.5904,104580.0
2023-03-24 14:35:00,34.81,34.82,34.79,34.8,36401.0,32.5811,32.5904,32.5623,32.5717,36401.0
2023-03-24 14:40:00,34.8,34.81,34.78,34.8,33424.0,32.5717,32.5811,32.553,32.5717,33424.0
2023-03-24 14:45:00,34.8,34.84,34.8,34.83,39192.0,32.5717,32.6091,32.5717,32.5998,39192.0
2023-03-24 14:50:00,34.83,34.84,34.82,34.84,18420.0,32.5998,32.6091,32.5904,32.6091,18420.0
2023-03-24 14:55:00,34.83,34.86,34.83,34.84,49834.0,32.5998,32.6279,32.5998,32.6091,49834.0
2023-03-24 15:00:00,34.84,34.84,34.79,34.8,77439.0,32.6091,32.6091,32.5623,32.5717,77439.0
2023-03-24 15:05:00,34.8,34.82,34.77,34.77,64615.0,32.5717,32.5904,32.5436,32.5436,64615.0
2023-03-24 15:10:00,34.77,34.79,34.76,34.78,31139.0,32.5436,32.5623,32.5343,32.553,31139.0
2023-03-24 15:15:00,34.78,34.82,34.78,34.82,62686.0,32.553,32.5904,32.553,32.5904,62686.0
2023-03-24 15:20:00,34.82,34.86,34.81,34.84,91903.0,32.5904,32.6279,32.5811,32.6091,91903.0
2023-03-24 15:25:00,34.84,34.88,34.83,34.87,69240.0,32.6091,32.6466,32.5998,32.6372,69240.0
2023-03-24 15:30:00,34.87,34.91,34.86,34.89,182034.0,32.6372,32.6747,32.6279,32.6559,182034.0
2023-03-24 15:35:00,34.9,34.93,34.88,34.89,59807.0,32.6653,32.6934,32.6466,32.6559,59807.0
2023-03-24 15:40:00,34.89,34.89,34.85,34.86,67545.0,32.6559,32.6559,32.6185,32.6279,67545.0
2023-03-24 15:45:00,34.86,34.87,34.81,34.86,281754.0,32.6279,32.6372,32.5811,32.6279,281754.0
2023-03-24 15:50:00,34.86,34.93,34.84,34.89,506778.0,32.6279,32.6934,32.6091,32.6559,506778.0
2023-03-24 15:55:00,34.88,34.91,34.84,34.87,1246011.0,32.6466,32.6747,32.6091,32.6372,1246011.0
2023-03-27 09:30:00,34.97,35.27,34.97,35.26,219959.0,32.7308,33.0116,32.7308,33.0023,219959.0
2023-03-27 09:35:00,35.26,35.33,35.19,35.2,68344.0,33.0023,33.0678,32.9367,32.9461,68344.0
2023-03-27 09:40:00,35.2,35.25,35.16,35.22,138843.0,32.9461,32.9929,32.9087,32.9648,138843.0
2023-03-27 09:45:00,35.22,35.29,35.18,35.25,118743.0,32.9648,33.0303,32.9274,32.9929,118743.0
2023-03-27 09:50:00,35.26,35.27,35.21,35.22,41091.0,33.0023,33.0116,32.9555,32.9648,41091.0
2023-03-27 09:55:00,35.24,35.29,35.21,35.28,51459.0,32.9835,33.0303,32.9555,33.021,51459.0
2023-03-27 10:00:00,35.28,35.31,35.27,35.3,53949.0,33.021,33.049,33.0116,33.0397,53949.0
2023-03-27 10:05:00,35.29,35.31,35.19,35.2,58599.0,33.0303,33.049,32.9367,32.9461,58599.0
2023-03-27 10:10:00,35.2,35.24,35.18,35.2,70270.0,32.9461,32.9835,32.9274,32.9461,70270.0
2023-03-27 10:15:00,35.2,35.25,35.18,35.23,49718.0,32.9461,32.9929,32.9274,32.9742,49718.0
2023-03-27 10:20:00,35.23,35.29,35.21,35.29,111915.0,32.9742,33.0303,32.9555,33.0303,111915.0
2023-03-27 10:25:00,35.29,35.34,35.28,35.33,58137.0,33.0303,33.0771,33.021,33.0678,58137.0
2023-03-27 10:30:00,35.32,35.33,35.27,35.29,48186.0,33.0584,33.0678,33.0116,33.0303,48186.0
2023-03-27 10:35:00,35.29,35.33,35.28,35.3,46097.0,33.0303,33.0678,33.021,33.0397,46097.0
2023-03-27 10:40:00,35.31,35.31,35.25,35.25,39835.0,33.049,33.049,32.9929,32.9929,39835.0
2023-03-27 10:45:00,35.25,35.31,35.25,35.29,53415.0,32.9929,33.049,32.9929,33.0303,53415.0
2023-03-27 10:50:00,35.3,35.32,35.29,35.3,32912.0,33.0397,33.0584,33.0303,33.0397,32912.0
2023-03-27 10:55:00,35.3,35.38,35.3,35.33,105308.0,33.0397,33.1146,33.0397,33.0678,105308.0
2023-03-27 11:00:00,35.32,35.37,35.32,35.35,53055.0,33.0584,33.1052,33.0584,33.0865,53055.0
2023-03-27 11:05:00,35.34,35.37,35.3,35.33,103813.0,33.0771,33.1052,33.0397,33.0678,103813.0
2023-03-27 11:10:00,35.32,35.4,35.31,35.4,60355.0,33.0584,33.1333,33.049,33.1333,60355.0
2023-03-27 11:15:00,35.4,35.41,35.32,35.32,79014.0,33.1333,33.1426,33.0584,33.0584,79014.0
2023-03-27 11:20:00,35.32,35.35,35.31,35.33,47049.0,33.0584,33.0865,33.049,33.0678,47049.0
2023-03-27 11:25:00,35.33,35.37,35.3,35.3,99652.0,33.0678,33.1052,33.0397,33.0397,99652.0
2023-03-27 11:30:00,35.3,35.31,35.23,35.23,100202.0,33.0397,33.049,32.9742,32.9742,100202.0
2023-03-27 11:35:00,35.23,35.26,35.22,35.23,57691.0,32.9742,33.0023,32.9648,32.9742,57691.0
2023-03-27 11:40:00,35.23,35.25,35.19,35.22,92234.0,32.9742,32.9929,32.9367,32.9648,92234.0
2023-03-27 11:45:00,35.22,35.25,35.19,35.24,106748.0,32.9648,32.9929,32.9367,32.9835,106748.0
2023-03-27 11:50:00,35.23,35.25,35.19,35.2,65021.0,32.9742,32.9929,32.9367,32.9461,65021.0
2023-03-27 11:55:00,35.2,35.22,35.18,35.2,70137.0,32.9461,32.9648,32.9274,32.9461,70137.0
2023-03-27 12:00:00,35.19,35.21,35.18,35.2,40697.0,32.9367,32.9555,32.9274,32.9461,40697.0
2023-03-27 12:05:00,35.19,35.2,35.16,35.18,63582.0,32.9367,32.9461,32.9087,32.9274,63582.0
2023-03-27 12:10:00,35.18,35.21,35.17,35.19,45000.0,32.9274,32.9555,32.918,32.9367,45000.0
2023-03-27 12:15:00,35.2,35.21,35.18,35.2,51380.0,32.9461,32.9555,32.9274,32.9461,51380.0
2023-03-27 12:20:00,35.2,35.21,35.19,35.2,63597.0,32.9461,32.9555,32.9367,32.9461,63597.0
2023-03-27 12:25:00,35.2,35.21,35.18,35.19,67691.0,32.9461,32.9555,32.9274,32.9367,67691.0
2023-03-27 12:30:00,35.19,35.2,35.19,35.2,19049.0,32.9367,32.9461,32.9367,32.9461,19049.0
2023-03-27 12:35:00,35.2,35.23,35.19,35.22,46127.0,32.9461,32.9742,32.9367,32.9648,46127.0
2023-03-27 12:40:00,35.23,35.25,35.21,35.22,71501.0,32.9742,32.9929,32.9555,32.9648,71501.0
2023-03-27 12:45:00,35.22,35.22,35.18,35.19,56066.0,32.9648,32.9648,32.9274,32.9367,56066.0
2023-03-27 12:50:00,35.18,35.2,35.15,35.16,35207.0,32.9274,32.9461,32.8993,32.9087,35207.0
2023-03-27 12:55:00,35.15,35.17,35.14,35.15,46304.0,32.8993,32.918,32.8899,32.8993,46304.0
2023-03-27 13:00:00,35.16,35.18,35.15,35.16,41932.0,32.9087,32.9274,32.8993,32.9087,41932.0
2023-03-27 13:05:00,35.16,35.18,35.15,35.16,35081.0,32.9087,32.9274,32.8993,32.9087,35081.0
2023-03-27 13:10:00,35.16,35.21,35.15,35.2,52741.0,32.9087,32.9555,32.8993,32.9461,52741.0
2023-03-27 13:15:00,35.2,35.2,35.16,35.18,37513.0,32.9461,32.9461,32.9087,32.9274,37513.0
2023-03-27 13:20:00,35.17,35.2,35.16,35.2,48846.0,32.918,32.9461,32.9087,32.9461,48846.0
2023-03-27 13:25:00,35.19,35.21,35.19,35.2,78180.0,32.9367,32.9555,32.9367,32.9461,78180.0
2023-03-27 13:30:00,35.2,35.23,35.19,35.2,176908.0,32.9461,32.9742,32.9367,32.9461,176908.0
2023-03-27 13:35:00,35.2,35.2,35.13,35.14,94517.0,32.9461,32.9461,32.8806,32.8899,94517.0
2023-03-27 13:40:00,35.15,35.17,35.15,35.16,75876.0,32.8993,32.918,32.8993,32.9087,75876.0
2023-03-27 13:45:00,35.16,35.18,35.15,35.15,53677.0,32.9087,32.9274,32.8993,32.8993,53677.0
2023-03-27 13:50:00,35.15,35.16,35.13,35.13,36335.0,32.8993,32.9087,32.8806,32.8806,36335.0
2023-03-27 13:55:00,35.14,35.16,35.13,35.13,63934.0,32.8899,32.9087,32.8806,32.8806,63934.0
2023-03-27 14:00:00,35.14,35.14,35.1,35.12,38619.0,32.8899,32.8899,32.8525,32.8712,38619.0
2023-03-27 14:05:00,35.11,35.13,35.11,35.13,58871.0,32.8619,32.8806,32.8619,32.8806,58871.0
2023-03-27 14:10:00,35.14,35.16,35.13,35.15,98255.0,32.8899,32.9087,32.8806,32.8993,98255.0
2023-03-27 14:15:00,35.15,35.17,35.11,35.14,77615.0,32.8993,32.918,32.8619,32.8899,77615.0
2023-03-27 14:20:00,35.14,35.15,35.12,35.14,69865.0,32.8899,32.8993,32.8712,32.8899,69865.0
2023-03-27 14:25:00,35.13,35.16,35.12,35.14,53859.0,32.8806,32.9087,32.8712,32.8899,53859.0
2023-03-27 14:30:00,35.14,35.16,35.1,35.12,1430495.0,32.8899,32.9087,32.8525,32.8712,1430495.0
2023-03-27 14:35:00,35.11,35.21,35.11,35.2,185455.0,32.8619,32.9555,32.8619,32.9461,185455.0
2023-03-27 14:40:00,35.19,35.19,35.15,35.18,83703.0,32.9367,32.9367,32.8993,32.9274,83703.0
2023-03-27 14:45:00,35.18,35.18,35.14,35.15,47168.0,32.9274,32.9274,32.8899,32.8993,47168.0
2023-03-27 14:50:00,35.16,35.17,35.14,35.15,64715.0,32.9087,32.918,32.8899,32.8993,64715.0
2023-03-27 14:55:00,35.16,35.18,35.15,35.16,63328.0,32.9087,32.9274,32.8993,32.9087,63328.0
2023-03-27 15:00:00,35.16,35.17,35.12,35.14,60323.0,32.9087,32.918,32.8712,32.8899,60323.0
2023-03-27 15:05:00,35.13,35.14,35.1,35.1,36771.0,32.8806,32.8899,32.8525,32.8525,36771.0
2023-03-27 15:10:00,35.11,35.14,35.1,35.14,56282.0,32.8619,32.8899,32.8525,32.8899,56282.0
2023-03-27 15:15:00,35.14,35.16,35.1,35.1,50834.0,32.8899,32.9087,32.8525,32.8525,50834.0
2023-03-27 15:20:00,35.1,35.14,35.1,35.13,65230.0,32.8525,32.8899,32.8525,32.8806,65230.0
2023-03-27 15:25:00,35.13,35.16,35.13,35.16,38281.0,32.8806,32.9087,32.8806,32.9087,38281.0
2023-03-27 15:30:00,35.16,35.17,35.14,35.15,64115.0,32.9087,32.918,32.8899,32.8993,64115.0
2023-03-27 15:35:00,35.16,35.16,35.11,35.15,76654.0,32.9087,32.9087,32.8619,32.8993,76654.0
2023-03-27 15:40:00,35.15,35.16,35.13,35.15,69344.0,32.8993,32.9087,32.8806,32.8993,69344.0
2023-03-27 15:45:00,35.15,35.15,35.11,35.12,169267.0,32.8993,32.8993,32.8619,32.8712,169267.0
2023-03-27 15:50:00,35.13,35.17,35.09,35.12,365763.0,32.8806,32.918,32.8431,32.8712,365763.0
2023-03-27 15:55:00,35.12,35.14,35.09,35.13,476273.0,32.8712,32.8899,32.8431,32.8806,476273.0
2023-03-28 09:30:00,35.21,35.24,35.15,35.23,104281.0,32.9555,32.9835,32.8993,32.9742,104281.0
2023-03-28 09:35:00,35.23,35.28,35.22,35.23,51804.0,32.9742,33.021,32.9648,32.9742,51804.0
2023-03-28 09:40:00,35.23,35.28,35.2,35.27,75136.0,32.9742,33.021,32.9461,33.0116,75136.0
2023-03-28 09:45:00,35.27,35.31,35.21,35.22,41675.0,33.0116,33.049,32.9555,32.9648,41675.0
2023-03-28 09:50:00,35.22,35.27,35.2,35.25,19526.0,32.9648,33.0116,32.9461,32.9929,19526.0
2023-03-28 09:55:00,35.26,35.27,35.2,35.27,29368.0,33.0023,33.0116,32.9461,33.0116,29368.0
2023-03-28 10:00:00,35.27,35.29,35.23,35.26,43280.0,33.0116,33.0303,32.9742,33.0023,43280.0
2023-03-28 10:05:00,35.26,35.29,35.25,35.27,38349.0,33.0023,33.0303,32.9929,33.0116,38349.0
2023-03-28 10:10:00,35.27,35.28,35.23,35.23,45435.0,33.0116,33.021,32.9742,32.9742,45435.0
2023-03-28 10:15:00,35.23,35.24,35.2,35.2,32248.0,32.9742,32.9835,32.9461,32.9461,32248.0
2023-03-28 10:20:00,35.2,35.21,35.15,35.18,21512.0,32.9461,32.9555,32.8993,32.9274,21512.0
2023-03-28 10:25:00,35.18,35.25,35.18,35.23,31909.0,32.9274,32.9929,32.9274,32.9742,31909.0
2023-03-28 10:30:00,35.23,35.24,35.2,35.22,34872.0,32.9742,32.9835,32.9461,32.9648,34872.0
2023-03-28 10:35:00,35.22,35.23,35.15,35.16,38302.0,32.9648,32.9742,32.8993,32.9087,38302.0
2023-03-28 10:40:00,35.16,35.17,35.13,35.16,19448.0,32.9087,32.918,32.8806,32.9087,19448.0
2023-03-28 10:45:00,35.17,35.21,35.17,35.19,23858.0,32.918,32.9555,32.918,32.9367,23858.0
2023-03-28 10:50:00,35.19,35.19,35.16,35.17,21150.0,32.9367,32.9367,32.9087,32.918,21150.0
2023-03-28 10:55:00,35.16,35.2,35.16,35.18,42967.0,32.9087,32.9461,32.9087,32.9274,42967.0
2023-03-28 11:00:00,35.19,35.2,35.16,35.17,112268.0,32.9367,32.9461,32.9087,32.918,112268.0
2023-03-28 11:05:00,35.17,35.24,35.17,35.24,376378.0,32.918,32.9835,32.918,32.9835,376378.0
2023-03-28 11:10:00,35.24,35.25,35.23,35.25,62193.0,32.9835,32.9929,32.9742,32.9929,62193.0
2023-03-28 11:15:00,35.24,35.25,35.22,35.23,31701.0,32.9835,32.9929,32.9648,32.9742,31701.0
2023-03-28 11:20:00,35.23,35.25,35.22,35.25,60020.0,32.9742,32.9929,32.9648,32.9929,60020.0
2023-03-28 11:25:00,35.25,35.27,35.24,35.27,74071.0,32.9929,33.0116,32.9835,33.0116,74071.0
2023-03-28 11:30:00,35.27,35.27,35.25,35.26,24362.0,33.0116,33.0116,32.9929,33.0023,24362.0
2023-03-28 11:35:00,35.26,35.29,35.25,35.26,74507.0,33.0023,33.0303,32.9929,33.0023,74507.0
2023-03-28 11:40:00,35.26,35.27,35.23,35.25,35898.0,33.0023,33.0116,32.9742,32.9929,35898.0
2023-03-28 11:45:00,35.25,35.26,35.24,35.24,38669.0,32.9929,33.0023,32.9835,32.9835,38669.0
2023-03-28 11:50:00,35.25,35.27,35.24,35.26,47060.0,32.9929,33.0116,32.9835,33.0023,47060.0
2023-03-28 11:55:00,35.26,35.26,35.24,35.25,76590.0,33.0023,33.0023,32.9835,32.9929,76590.0
2023-03-28 12:00:00,35.25,35.26,35.24,35.25,22931.0,32.9929,33.0023,32.9835,32.9929,22931.0
2023-03-28 12:05:00,35.26,35.26,35.24,35.26,15482.0,33.0023,33.0023,32.9835,33.0023,15482.0
2023-03-28 12:10:00,35.26,35.26,35.23,35.25,58323.0,33.0023,33.0023,32.9742,32.9929,58323.0
2023-03-28 12:15:00,35.25,35.25,35.23,35.25,19184.0,32.9929,32.9929,32.9742,32.9929,19184.0
2023-03-28 12:20:00,35.25,35.27,35.24,35.25,77153.0,32.9929,33.0116,32.9835,32.9929,77153.0
2023-03-28 12:25:00,35.24,35.25,35.23,35.25,38983.0,32.9835,32.9929,32.9742,32.9929,38983.0
2023-03-28 12:30:00,35.25,35.26,35.22,35.23,48365.0,32.9929,33.0023,32.9648,32.9742,48365.0
2023-03-28 12:35:00,35.23,35.24,35.17,35.17,159725.0,32.9742,32.9835,32.918,32.918,159725.0
2023-03-28 12:40:00,35.16,35.17,35.11,35.14,157400.0,32.9087,32.918,32.8619,32.8899,157400.0
2023-03-28 12:45:00,35.15,35.17,35.13,35.14,72767.0,32.8993,32.918,32.8806,32.8899,72767.0
2023-03-28 12:50:00,35.15,35.15,35.07,35.09,122716.0,32.8993,32.8993,32.8244,32.8431,122716.0
2023-03-28 12:55:00,35.09,35.11,35.09,35.09,37168.0,32.8431,32.8619,32.8431,32.8431,37168.0
2023-03-28 13:00:00,35.11,35.14,35.1,35.11,404122.0,32.8619,32.8899,32.8525,32.8619,404122.0
2023-03-28 13:05:00,35.11,35.17,35.11,35.17,199439.0,32.8619,32.918,32.8619,32.918,199439.0
2023-03-28 13:10:00,35.18,35.21,35.15,35.16,188354.0,32.9274,32.9555,32.8993,32.9087,188354.0
2023-03-28 13:15:00,35.16,35.23,35.16,35.23,96061.0,32.9087,32.9742,32.9087,32.9742,96061.0
2023-03-28 13:20:00,35.23,35.24,35.21,35.23,302553.0,32.9742,32.9835,32.9555,32.9742,302553.0
2023-03-28 13:25:00,35.23,35.23,35.16,35.16,180467.0,32.9742,32.9742,32.9087,32.9087,180467.0
2023-03-28 13:30:00,35.16,35.18,35.12,35.14,64403.0,32.9087,32.9274,32.8712,32.8899,64403.0
2023-03-28 13:35:00,35.13,35.14,35.12,35.14,59782.0,32.8806,32.8899,32.8712,32.8899,59782.0
2023-03-28 13:40:00,35.14,35.16,35.12,35.13,115601.0,32.8899,32.9087,32.8712,32.8806,115601.0
2023-03-28 13:45:00,35.12,35.14,35.11,35.12,46421.0,32.8712,32.8899,32.8619,32.8712,46421.0
2023-03-28 13:50:00,35.12,35.12,35.1,35.12,68873.0,32.8712,32.8712,32.8525,32.8712,68873.0
2023-03-28 13:55:00,35.12,35.12,35.08,35.09,21025.0,32.8712,32.8712,32.8338,32.8431,21025.0
2023-03-28 14:00:00,35.08,35.1,35.06,35.1,38107.0,32.8338,32.8525,32.8151,32.8525,38107.0
2023-03-28 14:05:00,35.09,35.11,35.08,35.09,33933.0,32.8431,32.8619,32.8338,32.8431,33933.0
2023-03-28 14:10:00,35.08,35.12,35.07,35.12,56945.0,32.8338,32.8712,32.8244,32.8712,56945.0
2023-03-28 14:15:00,35.12,35.13,35.11,35.11,19005.0,32.8712,32.8806,32.8619,32.8619,19005.0
2023-03-28 14:20:00,35.12,35.12,35.07,35.08,36628.0,32.8712,32.8712,32.8244,32.8338,36628.0
2023-03-28 14:25:00,35.09,35.13,35.08,35.13,52875.0,32.8431,32.8806,32.8338,32.8806,52875.0
2023-03-28 14:30:00,35.13,35.14,35.12,35.13,64241.0,32.8806,32.8899,32.8712,32.8806,64241.0
2023-03-28 14:35:00,35.13,35.15,35.12,35.15,33984.0,32.8806,32.8993,32.8712,32.8993,33984.0
2023-03-28 14:40:00,35.14,35.2,35.14,35.17,120717.0,32.8899,32.9461,32.8899,32.918,120717.0
2023-03-28 14:45:00,35.18,35.18,35.13,35.15,51374.0,32.9274,32.9274,32.8806,32.8993,51374.0
2023-03-28 14:50:00,35.15,35.16,35.13,35.15,48968.0,32.8993,32.9087,32.8806,32.8993,48968.0
2023-03-28 14:55:00,35.16,35.17,35.15,35.15,17782.0,32.9087,32.918,32.8993,32.8993,17782.0
2023-03-28 15:00:00,35.16,35.16,35.14,35.16,130230.0,32.9087,32.9087,32.8899,32.9087,130230.0
2023-03-28 15:05:00,35.16,35.17,35.15,35.16,30489.0,32.9087,32.918,32.8993,32.9087,30489.0
2023-03-28 15:10:00,35.16,35.18,35.15,35.16,144849.0,32.9087,32.9274,32.8993,32.9087,144849.0
2023-03-28 15:15:00,35.16,35.16,35.11,35.13,57757.0,32.9087,32.9087,32.8619,32.8806,57757.0
2023-03-28 15:20:00,35.13,35.15,35.12,35.15,45651.0,32.8806,32.8993,32.8712,32.8993,45651.0
2023-03-28 15:25:00,35.15,35.15,35.11,35.14,63179.0,32.8993,32.8993,32.8619,32.8899,63179.0
2023-03-28 15:30:00,35.14,35.15,35.09,35.14,125038.0,32.8899,32.8993,32.8431,32.8899,125038.0
2023-03-28 15:35:00,35.14,35.17,35.14,35.16,81145.0,32.8899,32.918,32.8899,32.9087,81145.0
2023-03-28 15:40:00,35.16,35.17,35.14,35.16,74020.0,32.9087,32.918,32.8899,32.9087,74020.0
2023-03-28 15:45:00,35.15,35.16,35.1,35.1,151004.0,32.8993,32.9087,32.8525,32.8525,151004.0
2023-03-28 15:50:00,35.11,35.14,35.08,35.13,194012.0,32.8619,32.8899,32.8338,32.8806,194012.0
2023-03-28 15:55:00,35.13,35.17,35.13,35.14,389806.0,32.8806,32.918,32.8806,32.8899,389806.0
2023-03-29 09:30:00,35.28,35.34,35.21,35.22,72885.0,33.021,33.0771,32.9555,32.9648,72885.0
2023-03-29 09:35:00,35.21,35.27,35.2,35.22,42466.0,32.9555,33.0116,32.9461,32.9648,42466.0
2023-03-29 09:40:00,35.22,35.22,35.17,35.21,33633.0,32.9648,32.9648,32.918,32.9555,33633.0
2023-03-29 09:45:00,35.21,35.26,35.21,35.22,59488.0,32.9555,33.0023,32.9555,32.9648,59488.0
2023-03-29 09:50:00,35.23,35.26,35.2,35.21,36096.0,32.9742,33.0023,32.9461,32.9555,36096.0
2023-03-29 09:55:00,35.21,35.25,35.2,35.25,42264.0,32.9555,32.9929,32.9461,32.9929,42264.0
2023-03-29 10:00:00,35.25,35.26,35.24,35.26,35650.0,32.9929,33.0023,32.9835,33.0023,35650.0
2023-03-29 10:05:00,35.25,35.29,35.24,35.27,38461.0,32.9929,33.0303,32.9835,33.0116,38461.0
2023-03-29 10:10:00,35.28,35.28,35.23,35.23,22038.0,33.021,33.021,32.9742,32.9742,22038.0
2023-03-29 10:15:00,35.23,35.25,35.2,35.22,25934.0,32.9742,32.9929,32.9461,32.9648,25934.0
2023-03-29 10:20:00,35.22,35.24,35.2,35.21,14584.0,32.9648,32.9835,32.9461,32.9555,14584.0
2023-03-29 10:25:00,35.2,35.23,35.2,35.22,24418.0,32.9461,32.9742,32.9461,32.9648,24418.0
2023-03-29 10:30:00,35.21,35.25,35.21,35.25,123815.0,32.9555,32.9929,32.9555,32.9929,123815.0
2023-03-29 10:35:00,35.25,35.28,35.24,35.26,35453.0,32.9929,33.021,32.9835,33.0023,35453.0
2023-03-29 10:40:00,35.26,35.28,35.25,35.28,21592.0,33.0023,33.021,32.9929,33.021,21592.0
2023-03-29 10:45:00,35.27,35.3,35.25,35.3,38157.0,33.0116,33.0397,32.9929,33.0397,38157.0
2023-03-29 10:50:00,35.3,35.3,35.24,35.25,25840.0,33.0397,33.0397,32.9835,32.9929,25840.0
2023-03-29 10:55:00,35.26,35.28,35.21,35.22,422713.0,33.0023,33.021,32.9555,32.9648,422713.0
2023-03-29 11:00:00,35.22,35.22,35.19,35.22,110977.0,32.9648,32.9648,32.9367,32.9648,110977.0
2023-03-29 11:05:00,35.22,35.25,35.21,35.25,21213.0,32.9648,32.9929,32.9555,32.9929,21213.0
2023-03-29 11:10:00,35.25,35.27,35.24,35.27,41965.0,32.9929,33.0116,32.9835,33.0116,41965.0
2023-03-29 11:15:00,35.26,35.26,35.23,35.26,75102.0,33.0023,33.0023,32.9742,33.0023,75102.0
2023-03-29 11:20:00,35.26,35.28,35.25,35.26,37763.0,33.0023,33.021,32.9929,33.0023,37763.0
2023-03-29 11:25:00,35.25,35.27,35.22,35.23,50551.0,32.9929,33.0116,32.9648,32.9742,50551.0
2023-03-29 11:30:00,35.24,35.25,35.22,35.23,28273.0,32.9835,32.9929,32.9648,32.9742,28273.0
2023-03-29 11:35:00,35.23,35.24,35.22,35.22,37307.0,32.9742,32.9835,32.9648,32.9648,37307.0
2023-03-29 11:40:00,35.22,35.23,35.21,35.23,19504.0,32.9648,32.9742,32.9555,32.9742,19504.0
2023-03-29 11:45:00,35.23,35.23,35.2,35.2,56513.0,32.9742,32.9742,32.9461,32.9461,56513.0
2023-03-29 11:50:00,35.2,35.25,35.19,35.24,41329.0,32.9461,32.9929,32.9367,32.9835,41329.0
2023-03-29 11:55:00,35.24,35.26,35.23,35.23,44363.0,32.9835,33.0023,32.9742,32.9742,44363.0
2023-03-29 12:00:00,35.23,35.26,35.23,35.25,27372.0,32.9742,33.0023,32.9742,32.9929,27372.0
2023-03-29 12:05:00,35.25,35.26,35.24,35.25,34532.0,32.9929,33.0023,32.9835,32.9929,34532.0
2023-03-29 12:10:00,35.25,35.26,35.24,35.26,21077.0,32.9929,33.0023,32.9835,33.0023,21077.0
2023-03-29 12:15:00,35.26,35.26,35.24,35.25,36149.0,33.0023,33.0023,32.9835,32.9929,36149.0
2023-03-29 12:20:00,35.25,35.25,35.22,35.23,17530.0,32.9929,32.9929,32.9648,32.9742,17530.0
2023-03-29 12:25:00,35.22,35.24,35.21,35.22,31500.0,32.9648,32.9835,32.9555,32.9648,31500.0
2023-03-29 12:30:00,35.22,35.24,35.21,35.22,26592.0,32.9648,32.9835,32.9555,32.9648,26592.0
2023-03-29 12:35:00,35.22,35.26,35.21,35.26,54558.0,32.9648,33.0023,32.9555,33.0023,54558.0
2023-03-29 12:40:00,35.26,35.26,35.24,35.25,17021.0,33.0023,33.0023,32.9835,32.9929,17021.0
2023-03-29 12:45:00,35.25,35.25,35.22,35.23,26503.0,32.9929,32.9929,32.9648,32.9742,26503.0
2023-03-29 12:50:00,35.23,35.25,35.23,35.25,19629.0,32.9742,32.9929,32.9742,32.9929,19629.0
2023-03-29 12:55:00,35.24,35.25,35.22,35.23,31337.0,32.9835,32.9929,32.9648,32.9742,31337.0
2023-03-29 13:00:00,35.23,35.27,35.22,35.26,82716.0,32.9742,33.0116,32.9648,33.0023,82716.0
2023-03-29 13:05:00,35.27,35.28,35.26,35.27,31022.0,33.0116,33.021,33.0023,33.0116,31022.0
2023-03-29 13:10:00,35.27,35.29,35.27,35.29,17304.0,33.0116,33.0303,33.0116,33.0303,17304.0
2023-03-29 13:15:00,35.28,35.29,35.27,35.27,41104.0,33.021,33.0303,33.0116,33.0116,41104.0
2023-03-29 13:20:00,35.27,35.28,35.26,35.27,31406.0,33.0116,33.021,33.0023,33.0116,31406.0
2023-03-29 13:25:00,35.27,35.29,35.26,35.29,24055.0,33.0116,33.0303,33.0023,33.0303,24055.0
2023-03-29 13:30:00,35.28,35.29,35.23,35.23,18733.0,33.021,33.0303,32.9742,32.9742,18733.0
2023-03-29 13:35:00,35.23,35.24,35.2,35.21,56435.0,32.9742,32.9835,32.9461,32.9555,56435.0
2023-03-29 13:40:00,35.22,35.24,35.2,35.2,48134.0,32.9648,32.9835,32.9461,32.9461,48134.0
2023-03-29 13:45:00,35.2,35.25,35.2,35.23,93754.0,32.9461,32.9929,32.9461,32.9742,93754.0
2023-03-29 13:50:00,35.23,35.26,35.23,35.25,28841.0,32.9742,33.0023,32.9742,32.9929,28841.0
2023-03-29 13:55:00,35.25,35.26,35.23,35.26,50540.0,32.9929,33.0023,32.9742,33.0023,50540.0
2023-03-29 14:00:00,35.25,35.26,35.23,35.23,30336.0,32.9929,33.0023,32.9742,32.9742,30336.0
2023-03-29 14:05:00,35.24,35.26,35.22,35.26,75023.0,32.9835,33.0023,32.9648,33.0023,75023.0
2023-03-29 14:10:00,35.26,35.26,35.24,35.25,14360.0,33.0023,33.0023,32.9835,32.9929,14360.0
2023-03-29 14:15:00,35.24,35.26,35.23,35.23,36922.0,32.9835,33.0023,32.9742,32.9742,36922.0
2023-03-29 14:20:00,35.23,35.25,35.23,35.25,30554.0,32.9742,32.9929,32.9742,32.9929,30554.0
2023-03-29 14:25:00,35.25,35.25,35.21,35.23,38944.0,32.9929,32.9929,32.9555,32.9742,38944.0
2023-03-29 14:30:00,35.22,35.25,35.21,35.23,47232.0,32.9648,32.9929,32.9555,32.9742,47232.0
2023-03-29 14:35:00,35.22,35.23,35.2,35.22,47839.0,32.9648,32.9742,32.9461,32.9648,47839.0
2023-03-29 14:40:00,35.21,35.23,35.2,35.2,45475.0,32.9555,32.9742,32.9461,32.9461,45475.0
2023-03-29 14:45:00,35.2,35.21,35.18,35.19,44909.0,32.9461,32.9555,32.9274,32.9367,44909.0
2023-03-29 14:50:00,35.2,35.2,35.16,35.2,72751.0,32.9461,32.9461,32.9087,32.9461,72751.0
2023-03-29 14:55:00,35.2,35.21,35.19,35.21,17886.0,32.9461,32.9555,32.9367,32.9555,17886.0
2023-03-29 15:00:00,35.2,35.23,35.19,35.22,74845.0,32.9461,32.9742,32.9367,32.9648,74845.0
2023-03-29 15:05:00,35.21,35.24,35.21,35.23,65055.0,32.9555,32.9835,32.9555,32.9742,65055.0
2023-03-29 15:10:00,35.22,35.24,35.21,35.23,31730.0,32.9648,32.9835,32.9555,32.9742,31730.0
2023-03-29 15:15:00,35.23,35.26,35.23,35.24,58683.0,32.9742,33.0023,32.9742,32.9835,58683.0
2023-03-29 15:20:00,35.25,35.25,35.23,35.23,57414.0,32.9929,32.9929,32.9742,32.9742,57414.0
2023-03-29 15:25:00,35.24,35.24,35.21,35.23,49222.0,32.9835,32.9835,32.9555,32.9742,49222.0
2023-03-29 15:30:00,35.22,35.25,35.21,35.23,90502.0,32.9648,32.9929,32.9555,32.9742,90502.0
2023-03-29 15:35:00,35.23,35.24,35.21,35.21,96018.0,32.9742,32.9835,32.9555,32.9555,96018.0
2023-03-29 15:40:00,35.21,35.25,35.2,35.25,78651.0,32.9555,32.9929,32.9461,32.9929,78651.0
2023-03-29 15:45:00,35.25,35.26,35.23,35.26,99428.0,32.9929,33.0023,32.9742,33.0023,99428.0
2023-03-29 15:50:00,35.26,35.3,35.24,35.29,352930.0,33.0023,33.0397,32.9835,33.0303,352930.0
2023-03-29 15:55:00,35.29,35.29,35.26,35.29,553668.0,33.0303,33.0303,33.0023,33.0303,553668.0
2023-03-30 09:30:00,35.14,35.26,35.14,35.2,125836.0,33.0772,33.1901,33.0772,33.1337,125836.0
2023-03-30 09:35:00,35.22,35.26,35.17,35.18,49725.0,33.1525,33.1901,33.1054,33.1148,49725.0
2023-03-30 09:40:00,35.19,35.21,35.18,35.21,28341.0,33.1242,33.1431,33.1148,33.1431,28341.0
2023-03-30 09:45:00,35.22,35.22,35.17,35.22,30264.0,33.1525,33.1525,33.1054,33.1525,30264.0
2023-03-30 09:50:00,35.22,35.25,35.21,35.22,28753.0,33.1525,33.1807,33.1431,33.1525,28753.0
2023-03-30 09:55:00,35.22,35.24,35.19,35.22,24953.0,33.1525,33.1713,33.1242,33.1525,24953.0
2023-03-30 10:00:00,35.23,35.24,35.19,35.2,30468.0,33.1619,33.1713,33.1242,33.1337,30468.0
2023-03-30 10:05:00,35.2,35.22,35.17,35.18,25417.0,33.1337,33.1525,33.1054,33.1148,25417.0
2023-03-30 10:10:00,35.17,35.18,35.14,35.15,45701.0,33.1054,33.1148,33.0772,33.0866,45701.0
2023-03-30 10:15:00,35.15,35.15,35.09,35.09,25554.0,33.0866,33.0866,33.0301,33.0301,25554.0
2023-03-30 10:20:00,35.1,35.12,35.07,35.12,22964.0,33.0395,33.0584,33.0113,33.0584,22964.0
2023-03-30 10:25:00,35.12,35.15,35.11,35.15,52952.0,33.0584,33.0866,33.0489,33.0866,52952.0
2023-03-30 10:30:00,35.15,35.17,35.12,35.12,40834.0,33.0866,33.1054,33.0584,33.0584,40834.0
2023-03-30 10:35:00,35.12,35.13,35.11,35.12,23598.0,33.0584,33.0678,33.0489,33.0584,23598.0
2023-03-30 10:40:00,35.12,35.13,35.08,35.1,28037.0,33.0584,33.0678,33.0207,33.0395,28037.0
2023-03-30 10:45:00,35.11,35.17,35.1,35.16,38579.0,33.0489,33.1054,33.0395,33.096,38579.0
2023-03-30 10:50:00,35.16,35.19,35.15,35.19,72446.0,33.096,33.1242,33.0866,33.1242,72446.0
2023-03-30 10:55:00,35.19,35.21,35.16,35.18,59450.0,33.1242,33.1431,33.096,33.1148,59450.0
2023-03-30 11:00:00,35.18,35.19,35.16,35.16,26733.0,33.1148,33.1242,33.096,33.096,26733.0
2023-03-30 11:05:00,35.16,35.18,35.14,35.16,45534.0,33.096,33.1148,33.0772,33.096,45534.0
2023-03-30 11:10:00,35.16,35.17,35.13,35.14,59955.0,33.096,33.1054,33.0678,33.0772,59955.0
2023-03-30 11:15:00,35.13,35.15,35.12,35.14,22475.0,33.0678,33.0866,33.0584,33.0772,22475.0
2023-03-30 11:20:00,35.15,35.16,35.14,35.14,18224.0,33.0866,33.096,33.0772,33.0772,18224.0
2023-03-30 11:25:00,35.14,35.17,35.14,35.15,31035.0,33.0772,33.1054,33.0772,33.0866,31035.0
2023-03-30 11:30:00,35.15,35.15,35.11,35.12,29253.0,33.0866,33.0866,33.0489,33.0584,29253.0
2023-03-30 11:35:00,35.12,35.12,35.09,35.1,20329.0,33.0584,33.0584,33.0301,33.0395,20329.0
2023-03-30 11:40:00,35.09,35.13,35.09,35.12,25378.0,33.0301,33.0678,33.0301,33.0584,25378.0
2023-03-30 11:45:00,35.12,35.14,35.11,35.11,30812.0,33.0584,33.0772,33.0489,33.0489,30812.0
2023-03-30 11:50:00,35.12,35.12,35.1,35.12,16052.0,33.0584,33.0584,33.0395,33.0584,16052.0
2023-03-30 11:55:00,35.12,35.15,35.12,35.14,35551.0,33.0584,33.0866,33.0584,33.0772,35551.0
2023-03-30 12:00:00,35.14,35.16,35.13,35.14,37862.0,33.0772,33.096,33.0678,33.0772,37862.0
2023-03-30 12:05:00,35.13,35.15,35.12,35.14,22379.0,33.0678,33.0866,33.0584,33.0772,22379.0
2023-03-30 12:10:00,35.13,35.15,35.12,35.15,32248.0,33.0678,33.0866,33.0584,33.0866,32248.0
2023-03-30 12:15:00,35.14,35.15,35.13,35.15,20889.0,33.0772,33.0866,33.0678,33.0866,20889.0
2023-03-30 12:20:00,35.14,35.15,35.09,35.09,25748.0,33.0772,33.0866,33.0301,33.0301,25748.0
2023-03-30 12:25:00,35.09,35.1,35.07,35.07,35589.0,33.0301,33.0395,33.0113,33.0113,35589.0
2023-03-30 12:30:00,35.08,35.08,35.05,35.07,35260.0,33.0207,33.0207,32.9925,33.0113,35260.0
2023-03-30 12:35:00,35.08,35.08,35.05,35.05,37353.0,33.0207,33.0207,32.9925,32.9925,37353.0
2023-03-30 12:40:00,35.05,35.07,35.05,35.05,24632.0,32.9925,33.0113,32.9925,32.9925,24632.0
2023-03-30 12:45:00,35.05,35.07,35.04,35.07,11349.0,32.9925,33.0113,32.9831,33.0113,11349.0
2023-03-30 12:50:00,35.07,35.08,35.06,35.08,16194.0,33.0113,33.0207,33.0019,33.0207,16194.0
2023-03-30 12:55:00,35.08,35.09,35.06,35.07,27533.0,33.0207,33.0301,33.0019,33.0113,27533.0
2023-03-30 13:00:00,35.07,35.09,35.06,35.09,13961.0,33.0113,33.0301,33.0019,33.0301,13961.0
2023-03-30 13:05:00,35.09,35.11,35.08,35.08,26189.0,33.0301,33.0489,33.0207,33.0207,26189.0
2023-03-30 13:10:00,35.09,35.11,35.08,35.11,29935.0,33.0301,33.0489,33.0207,33.0489,29935.0
2023-03-30 13:15:00,35.1,35.11,35.09,35.11,34059.0,33.0395,33.0489,33.0301,33.0489,34059.0
2023-03-30 13:20:00,35.11,35.12,35.08,35.09,46823.0,33.0489,33.0584,33.0207,33.0301,46823.0
2023-03-30 13:25:00,35.09,35.1,35.07,35.09,22911.0,33.0301,33.0395,33.0113,33.0301,22911.0
2023-03-30 13:30:00,35.09,35.11,35.08,35.09,20016.0,33.0301,33.0489,33.0207,33.0301,20016.0
2023-03-30 13:35:00,35.09,35.11,35.09,35.1,22185.0,33.0301,33.0489,33.0301,33.0395,22185.0
2023-03-30 13:40:00,35.09,35.14,35.09,35.14,48623.0,33.0301,33.0772,33.0301,33.0772,48623.0
2023-03-30 13:45:00,35.13,35.14,35.11,35.12,46902.0,33.0678,33.0772,33.0489,33.0584,46902.0
2023-03-30 13:50:00,35.12,35.13,35.11,35.13,16756.0,33.0584,33.0678,33.0489,33.0678,16756.0
2023-03-30 13:55:00,35.13,35.15,35.12,35.15,32871.0,33.0678,33.0866,33.0584,33.0866,32871.0
2023-03-30 14:00:00,35.14,35.16,35.14,35.16,21313.0,33.0772,33.096,33.0772,33.096,21313.0
2023-03-30 14:05:00,35.16,35.16,35.14,35.15,16317.0,33.096,33.096,33.0772,33.0866,16317.0
2023-03-30 14:10:00,35.14,35.17,35.14,35.16,80008.0,33.0772,33.1054,33.0772,33.096,80008.0
2023-03-30 14:15:00,35.16,35.17,35.14,35.15,39082.0,33.096,33.1054,33.0772,33.0866,39082.0
2023-03-30 14:20:00,35.15,35.18,35.07,35.18,2048245.0,33.0866,33.1148,33.0113,33.1148,2048245.0
2023-03-30 14:25:00,35.18,35.21,35.17,35.2,269812.0,33.1148,33.1431,33.1054,33.1337,269812.0
2023-03-30 14:30:00,35.21,35.23,35.19,35.2,179443.0,33.1431,33.1619,33.1242,33.1337,179443.0
2023-03-30 14:35:00,35.21,35.21,35.17,35.2,141359.0,33.1431,33.1431,33.1054,33.1337,141359.0
2023-03-30 14:40:00,35.2,35.21,35.18,35.19,63164.0,33.1337,33.1431,33.1148,33.1242,63164.0
2023-03-30 14:45:00,35.19,35.19,35.16,35.17,20516.0,33.1242,33.1242,33.096,33.1054,20516.0
2023-03-30 14:50:00,35.18,35.18,35.15,35.17,53341.0,33.1148,33.1148,33.0866,33.1054,53341.0
2023-03-30 14:55:00,35.17,35.19,35.17,35.19,20636.0,33.1054,33.1242,33.1054,33.1242,20636.0
2023-03-30 15:00:00,35.19,35.22,35.18,35.22,33883.0,33.1242,33.1525,33.1148,33.1525,33883.0
2023-03-30 15:05:00,35.21,35.21,35.16,35.17,50107.0,33.1431,33.1431,33.096,33.1054,50107.0
2023-03-30 15:10:00,35.17,35.17,35.15,35.16,11208.0,33.1054,33.1054,33.0866,33.096,11208.0
2023-03-30 15:15:00,35.15,35.17,35.14,35.15,41056.0,33.0866,33.1054,33.0772,33.0866,41056.0
2023-03-30 15:20:00,35.15,35.16,35.14,35.14,17405.0,33.0866,33.096,33.0772,33.0772,17405.0
2023-03-30 15:25:00,35.15,35.18,35.14,35.16,86124.0,33.0866,33.1148,33.0772,33.096,86124.0
2023-03-30 15:30:00,35.16,35.17,35.14,35.15,46557.0,33.096,33.1054,33.0772,33.0866,46557.0
2023-03-30 15:35:00,35.14,35.17,35.14,35.16,26720.0,33.0772,33.1054,33.0772,33.096,26720.0
2023-03-30 15:40:00,35.16,35.18,35.15,35.16,52195.0,33.096,33.1148,33.0866,33.096,52195.0
2023-03-30 15:45:00,35.16,35.17,35.13,35.15,94386.0,33.096,33.1054,33.0678,33.0866,94386.0
2023-03-30 15:50:00,35.15,35.15,35.08,35.11,231592.0,33.0866,33.0866,33.0207,33.0489,231592.0
2023-03-30 15:55:00,35.11,35.16,35.09,35.12,586161.0,33.0489,33.096,33.0301,33.0584,586161.0
2023-03-31 09:30:00,35.41,35.41,35.19,35.22,72625.0,33.3313,33.3313,33.1242,33.1525,72625.0
2023-03-31 09:35:00,35.22,35.25,35.2,35.22,32116.0,33.1525,33.1807,33.1337,33.1525,32116.0
2023-03-31 09:40:00,35.22,35.25,35.2,35.22,25812.0,33.1525,33.1807,33.1337,33.1525,25812.0
2023-03-31 09:45:00,35.23,35.23,35.17,35.19,20099.0,33.1619,33.1619,33.1054,33.1242,20099.0
2023-03-31 09:50:00,35.19,35.22,35.18,35.22,27987.0,33.1242,33.1525,33.1148,33.1525,27987.0
2023-03-31 09:55:00,35.22,35.24,35.2,35.23,22472.0,33.1525,33.1713,33.1337,33.1619,22472.0
2023-03-31 10:00:00,35.23,35.25,35.22,35.23,24299.0,33.1619,33.1807,33.1525,33.1619,24299.0
2023-03-31 10:05:00,35.24,35.25,35.23,35.24,29539.0,33.1713,33.1807,33.1619,33.1713,29539.0
2023-03-31 10:10:00,35.23,35.25,35.22,35.25,37121.0,33.1619,33.1807,33.1525,33.1807,37121.0
2023-03-31 10:15:00,35.25,35.25,35.2,35.25,43195.0,33.1807,33.1807,33.1337,33.1807,43195.0
2023-03-31 10:20:00,35.25,35.25,35.19,35.25,43586.0,33.1807,33.1807,33.1242,33.1807,43586.0
2023-03-31 10:25:00,35.25,35.29,35.24,35.25,65168.0,33.1807,33.2184,33.1713,33.1807,65168.0
2023-03-31 10:30:00,35.25,35.29,35.24,35.27,47345.0,33.1807,33.2184,33.1713,33.1996,47345.0
2023-03-31 10:35:00,35.27,35.28,35.25,35.27,40953.0,33.1996,33.209,33.1807,33.1996,40953.0
2023-03-31 10:40:00,35.27,35.28,35.23,35.27,48143.0,33.1996,33.209,33.1619,33.1996,48143.0
2023-03-31 10:45:00,35.27,35.27,35.25,35.25,24876.0,33.1996,33.1996,33.1807,33.1807,24876.0
2023-03-31 10:50:00,35.26,35.26,35.22,35.23,68079.0,33.1901,33.1901,33.1525,33.1619,68079.0
2023-03-31 10:55:00,35.23,35.23,35.19,35.2,64637.0,33.1619,33.1619,33.1242,33.1337,64637.0
2023-03-31 11:00:00,35.21,35.23,35.17,35.2,1129287.0,33.1431,33.1619,33.1054,33.1337,1129287.0
2023-03-31 11:05:00,35.2,35.27,35.19,35.26,104698.0,33.1337,33.1996,33.1242,33.1901,104698.0
2023-03-31 11:10:00,35.26,35.3,35.26,35.3,74168.0,33.1901,33.2278,33.1901,33.2278,74168.0
2023-03-31 11:15:00,35.29,35.33,35.27,35.33,41318.0,33.2184,33.256,33.1996,33.256,41318.0
2023-03-31 11:20:00,35.33,35.36,35.32,35.34,30035.0,33.256,33.2843,33.2466,33.2654,30035.0
2023-03-31 11:25:00,35.34,35.35,35.32,35.32,29972.0,33.2654,33.2749,33.2466,33.2466,29972.0
2023-03-31 11:30:00,35.33,35.33,35.31,35.32,16497.0,33.256,33.256,33.2372,33.2466,16497.0
2023-03-31 11:35:00,35.33,35.33,35.31,35.33,18147.0,33.256,33.256,33.2372,33.256,18147.0
2023-03-31 11:40:00,35.33,35.35,35.31,35.34,47638.0,33.256,33.2749,33.2372,33.2654,47638.0
2023-03-31 11:45:00,35.34,35.35,35.33,35.34,45255.0,33.2654,33.2749,33.256,33.2654,45255.0
2023-03-31 11:50:00,35.35,35.36,35.33,35.36,48393.0,33.2749,33.2843,33.256,33.2843,48393.0
2023-03-31 11:55:00,35.36,35.39,35.35,35.39,56531.0,33.2843,33.3125,33.2749,33.3125,56531.0
2023-03-31 12:00:00,35.39,35.42,35.38,35.4,32979.0,33.3125,33.3407,33.3031,33.3219,32979.0
2023-03-31 12:05:00,35.4,35.4,35.37,35.37,31227.0,33.3219,33.3219,33.2937,33.2937,31227.0
2023-03-31 12:10:00,35.38,35.38,35.35,35.36,60763.0,33.3031,33.3031,33.2749,33.2843,60763.0
2023-03-31 12:15:00,35.37,35.37,35.33,35.34,15778.0,33.2937,33.2937,33.256,33.2654,15778.0
2023-03-31 12:20:00,35.34,35.36,35.33,35.36,32994.0,33.2654,33.2843,33.256,33.2843,32994.0
2023-03-31 12:25:00,35.36,35.37,35.34,35.34,31404.0,33.2843,33.2937,33.2654,33.2654,31404.0
2023-03-31 12:30:00,35.34,35.35,35.32,35.33,18895.0,33.2654,33.2749,33.2466,33.256,18895.0
2023-03-31 12:35:00,35.34,35.35,35.32,35.34,40145.0,33.2654,33.2749,33.2466,33.2654,40145.0
2023-03-31 12:40:00,35.34,35.35,35.32,35.33,27671.0,33.2654,33.2749,33.2466,33.256,27671.0
2023-03-31 12:45:00,35.33,35.34,35.32,35.32,25268.0,33.256,33.2654,33.2466,33.2466,25268.0
2023-03-31 12:50:00,35.33,35.33,35.3,35.3,31540.0,33.256,33.256,33.2278,33.2278,31540.0
2023-03-31 12:55:00,35.3,35.32,35.29,35.32,26877.0,33.2278,33.2466,33.2184,33.2466,26877.0
2023-03-31 13:00:00,35.32,35.34,35.3,35.34,49161.0,33.2466,33.2654,33.2278,33.2654,49161.0
2023-03-31 13:05:00,35.34,35.37,35.33,35.37,39323.0,33.2654,33.2937,33.256,33.2937,39323.0
2023-03-31 13:10:00,35.36,35.39,35.35,35.37,31328.0,33.2843,33.3125,33.2749,33.2937,31328.0
2023-03-31 13:15:00,35.37,35.38,35.34,35.34,38526.0,33.2937,33.3031,33.2654,33.2654,38526.0
2023-03-31 13:20:00,35.35,35.35,35.33,35.34,22117.0,33.2749,33.2749,33.256,33.2654,22117.0
2023-03-31 13:25:00,35.34,35.35,35.32,35.33,16662.0,33.2654,33.2749,33.2466,33.256,16662.0
2023-03-31 13:30:00,35.33,35.33,35.29,35.32,43308.0,33.256,33.256,33.2184,33.2466,43308.0
2023-03-31 13:35:00,35.32,35.34,35.3,35.33,24933.0,33.2466,33.2654,33.2278,33.256,24933.0
2023-03-31 13:40:00,35.34,35.36,35.33,35.36,12044.0,33.2654,33.2843,33.256,33.2843,12044.0
2023-03-31 13:45:00,35.36,35.37,35.34,35.34,27922.0,33.2843,33.2937,33.2654,33.2654,27922.0
2023-03-31 13:50:00,35.34,35.36,35.33,35.35,27793.0,33.2654,33.2843,33.256,33.2749,27793.0
2023-03-31 13:55:00,35.35,35.38,35.34,35.38,36838.0,33.2749,33.3031,33.2654,33.3031,36838.0
2023-03-31 14:00:00,35.38,35.39,35.36,35.39,24046.0,33.3031,33.3125,33.2843,33.3125,24046.0
2023-03-31 14:05:00,35.39,35.4,35.38,35.38,22576.0,33.3125,33.3219,33.3031,33.3031,22576.0
2023-03-31 14:10:00,35.39,35.4,35.38,35.39,20165.0,33.3125,33.3219,33.3031,33.3125,20165.0
2023-03-31 14:15:00,35.39,35.39,35.36,35.37,15333.0,33.3125,33.3125,33.2843,33.2937,15333.0
2023-03-31 14:20:00,35.36,35.36,35.32,35.33,36790.0,33.2843,33.2843,33.2466,33.256,36790.0
2023-03-31 14:25:00,35.32,35.33,35.31,35.32,14134.0,33.2466,33.256,33.2372,33.2466,14134.0
2023-03-31 14:30:00,35.33,35.35,35.28,35.34,531111.0,33.256,33.2749,33.209,33.2654,531111.0
2023-03-31 14:35:00,35.34,35.37,35.34,35.36,52909.0,33.2654,33.2937,33.2654,33.2843,52909.0
2023-03-31 14:40:00,35.36,35.37,35.34,35.37,80425.0,33.2843,33.2937,33.2654,33.2937,80425.0
2023-03-31 14:45:00,35.38,35.39,35.37,35.39,30920.0,33.3031,33.3125,33.2937,33.3125,30920.0
2023-03-31 14:50:00,35.39,35.39,35.34,35.36,39352.0,33.3125,33.3125,33.2654,33.2843,39352.0
2023-03-31 14:55:00,35.36,35.37,35.34,35.37,54924.0,33.2843,33.2937,33.2654,33.2937,54924.0
2023-03-31 15:00:00,35.37,35.41,35.36,35.4,58392.0,33.2937,33.3313,33.2843,33.3219,58392.0
2023-03-31 15:05:00,35.4,35.41,35.37,35.39,33964.0,33.3219,33.3313,33.2937,33.3125,33964.0
2023-03-31 15:10:00,35.39,35.4,35.37,35.38,52983.0,33.3125,33.3219,33.2937,33.3031,52983.0
2023-03-31 15:15:00,35.38,35.4,35.36,35.39,104311.0,33.3031,33.3219,33.2843,33.3125,104311.0
2023-03-31 15:20:00,35.39,35.4,35.37,35.4,112120.0,33.3125,33.3219,33.2937,33.3219,112120.0
2023-03-31 15:25:00,35.4,35.41,35.38,35.38,108084.0,33.3219,33.3313,33.3031,33.3031,108084.0
2023-03-31 15:30:00,35.39,35.4,35.37,35.4,130057.0,33.3125,33.3219,33.2937,33.3219,130057.0
2023-03-31 15:35:00,35.39,35.4,35.35,35.37,120703.0,33.3125,33.3219,33.2749,33.2937,120703.0
2023-03-31 15:40:00,35.36,35.37,35.3,35.32,1217194.0,33.2843,33.2937,33.2278,33.2466,1217194.0
2023-03-31 15:45:00,35.32,35.33,35.27,35.29,334309.0,33.2466,33.256,33.1996,33.2184,334309.0
2023-03-31 15:50:00,35.29,35.33,35.21,35.24,771499.0,33.2184,33.256,33.1431,33.1713,771499.0
2023-03-31 15:55:00,35.24,35.3,35.24,35.28,990915.0,33.1713,33.2278,33.1713,33.209,990915.0
2023-04-03 09:30:00,35.33,35.35,35.18,35.23,85329.0,33.256,33.2749,33.1148,33.1619,85329.0
2023-04-03 09:35:00,35.23,35.34,35.22,35.33,58752.0,33.1619,33.2654,33.1525,33.256,58752.0
2023-04-03 09:40:00,35.32,35.35,35.29,35.34,66346.0,33.2466,33.2749,33.2184,33.2654,66346.0
2023-04-03 09:45:00,35.34,35.43,35.33,35.4,112026.0,33.2654,33.3502,33.256,33.3219,112026.0
2023-04-03 09:50:00,35.4,35.42,35.38,35.39,61265.0,33.3219,33.3407,33.3031,33.3125,61265.0
2023-04-03 09:55:00,35.39,35.44,35.32,35.33,63550.0,33.3125,33.3596,33.2466,33.256,63550.0
2023-04-03 10:00:00,35.33,35.36,35.31,35.34,152814.0,33.256,33.2843,33.2372,33.2654,152814.0
2023-04-03 10:05:00,35.35,35.41,35.34,35.4,138885.0,33.2749,33.3313,33.2654,33.3219,138885.0
2023-04-03 10:10:00,35.39,35.42,35.37,35.42,84844.0,33.3125,33.3407,33.2937,33.3407,84844.0
2023-04-03 10:15:00,35.42,35.43,35.4,35.41,49221.0,33.3407,33.3502,33.3219,33.3313,49221.0
2023-04-03 10:20:00,35.41,35.41,35.37,35.37,66127.0,33.3313,33.3313,33.2937,33.2937,66127.0
2023-04-03 10:25:00,35.37,35.39,35.36,35.39,26460.0,33.2937,33.3125,33.2843,33.3125,26460.0
2023-04-03 10:30:00,35.39,35.4,35.37,35.39,45436.0,33.3125,33.3219,33.2937,33.3125,45436.0
2023-04-03 10:35:00,35.4,35.49,35.4,35.48,166264.0,33.3219,33.4066,33.3219,33.3972,166264.0
2023-04-03 10:40:00,35.48,35.53,35.42,35.5,195590.0,33.3972,33.4443,33.3407,33.416,195590.0
2023-04-03 10:45:00,35.5,35.51,35.45,35.48,52424.0,33.416,33.4255,33.369,33.3972,52424.0
2023-04-03 10:50:00,35.48,35.49,35.44,35.49,86637.0,33.3972,33.4066,33.3596,33.4066,86637.0
2023-04-03 10:55:00,35.49,35.49,35.39,35.4,61924.0,33.4066,33.4066,33.3125,33.3219,61924.0
2023-04-03 11:00:00,35.4,35.41,35.39,35.4,52745.0,33.3219,33.3313,33.3125,33.3219,52745.0
2023-04-03 11:05:00,35.4,35.4,35.37,35.38,55860.0,33.3219,33.3219,33.2937,33.3031,55860.0
2023-04-03 11:10:00,35.38,35.38,35.34,35.36,53269.0,33.3031,33.3031,33.2654,33.2843,53269.0
2023-04-03 11:15:00,35.36,35.39,35.35,35.38,63295.0,33.2843,33.3125,33.2749,33.3031,63295.0
2023-04-03 11:20:00,35.39,35.39,35.36,35.38,27218.0,33.3125,33.3125,33.2843,33.3031,27218.0
2023-04-03 11:25:00,35.38,35.41,35.37,35.4,61147.0,33.3031,33.3313,33.2937,33.3219,61147.0
2023-04-03 11:30:00,35.4,35.44,35.4,35.44,70400.0,33.3219,33.3596,33.3219,33.3596,70400.0
2023-04-03 11:35:00,35.44,35.45,35.42,35.43,28390.0,33.3596,33.369,33.3407,33.3502,28390.0
2023-04-03 11:40:00,35.43,35.46,35.41,35.45,58776.0,33.3502,33.3784,33.3313,33.369,58776.0
2023-04-03 11:45:00,35.45,35.45,35.41,35.45,105410.0,33.369,33.369,33.3313,33.369,105410.0
2023-04-03 11:50:00,35.45,35.46,35.44,35.45,30811.0,33.369,33.3784,33.3596,33.369,30811.0
2023-04-03 11:55:00,35.44,35.46,35.43,35.45,49799.0,33.3596,33.3784,33.3502,33.369,49799.0
2023-04-03 12:00:00,35.44,35.47,35.44,35.45,38958.0,33.3596,33.3878,33.3596,33.369,38958.0
2023-04-03 12:05:00,35.45,35.46,35.42,35.44,53194.0,33.369,33.3784,33.3407,33.3596,53194.0
2023-04-03 12:10:00,35.43,35.46,35.42,35.46,32335.0,33.3502,33.3784,33.3407,33.3784,32335.0
2023-04-03 12:15:00,35.45,35.46,35.43,35.46,55589.0,33.369,33.3784,33.3502,33.3784,55589.0
2023-04-03 12:20:00,35.46,35.47,35.44,35.45,71517.0,33.3784,33.3878,33.3596,33.369,71517.0
2023-04-03 12:25:00,35.45,35.48,35.44,35.48,30529.0,33.369,33.3972,33.3596,33.3972,30529.0
2023-04-03 12:30:00,35.48,35.49,35.46,35.47,32978.0,33.3972,33.4066,33.3784,33.3878,32978.0
2023-04-03 12:35:00,35.47,35.48,35.43,35.45,48229.0,33.3878,33.3972,33.3502,33.369,48229.0
2023-04-03 12:40:00,35.44,35.45,35.42,35.43,19984.0,33.3596,33.369,33.3407,33.3502,19984.0
2023-04-03 12:45:00,35.42,35.44,35.4,35.43,32943.0,33.3407,33.3596,33.3219,33.3502,32943.0
2023-04-03 12:50:00,35.43,35.44,35.39,35.4,63764.0,33.3502,33.3596,33.3125,33.3219,63764.0
2023-04-03 12:55:00,35.4,35.4,35.38,35.39,33995.0,33.3219,33.3219,33.3031,33.3125,33995.0
2023-04-03 13:00:00,35.39,35.39,35.37,35.38,57108.0,33.3125,33.3125,33.2937,33.3031,57108.0
2023-04-03 13:05:00,35.38,35.41,35.37,35.41,35065.0,33.3031,33.3313,33.2937,33.3313,35065.0
2023-04-03 13:10:00,35.41,35.44,35.4,35.42,59204.0,33.3313,33.3596,33.3219,33.3407,59204.0
2023-04-03 13:15:00,35.43,35.43,35.4,35.41,67949.0,33.3502,33.3502,33.3219,33.3313,67949.0
2023-04-03 13:20:00,35.41,35.42,35.39,35.4,46878.0,33.3313,33.3407,33.3125,33.3219,46878.0
2023-04-03 13:25:00,35.4,35.41,35.37,35.38,43437.0,33.3219,33.3313,33.2937,33.3031,43437.0
2023-04-03 13:30:00,35.38,35.38,35.35,35.37,59073.0,33.3031,33.3031,33.2749,33.2937,59073.0
2023-04-03 13:35:00,35.36,35.38,35.34,35.36,110088.0,33.2843,33.3031,33.2654,33.2843,110088.0
2023-04-03 13:40:00,35.37,35.37,35.35,35.37,40250.0,33.2937,33.2937,33.2749,33.2937,40250.0
2023-04-03 13:45:00,35.37,35.37,35.34,35.36,38734.0,33.2937,33.2937,33.2654,33.2843,38734.0
2023-04-03 13:50:00,35.36,35.37,35.34,35.36,47249.0,33.2843,33.2937,33.2654,33.2843,47249.0
2023-04-03 13:55:00,35.36,35.38,35.35,35.38,64289.0,33.2843,33.3031,33.2749,33.3031,64289.0
2023-04-03 14:00:00,35.38,35.39,35.35,35.38,120579.0,33.3031,33.3125,33.2749,33.3031,120579.0
2023-04-03 14:05:00,35.38,35.45,35.37,35.43,157347.0,33.3031,33.369,33.2937,33.3502,157347.0
2023-04-03 14:10:00,35.43,35.45,35.41,35.45,93306.0,33.3502,33.369,33.3313,33.369,93306.0
2023-04-03 14:15:00,35.44,35.45,35.41,35.44,79146.0,33.3596,33.369,33.3313,33.3596,79146.0
2023-04-03 14:20:00,35.44,35.46,35.43,35.45,83360.0,33.3596,33.3784,33.3502,33.369,83360.0
2023-04-03 14:25:00,35.45,35.46,35.43,35.45,60165.0,33.369,33.3784,33.3502,33.369,60165.0
2023-04-03 14:30:00,35.45,35.49,35.44,35.48,79594.0,33.369,33.4066,33.3596,33.3972,79594.0
2023-04-03 14:35:00,35.48,35.5,35.45,35.5,91126.0,33.3972,33.416,33.369,33.416,91126.0
2023-04-03 14:40:00,35.5,35.52,35.49,35.51,56922.0,33.416,33.4349,33.4066,33.4255,56922.0
2023-04-03 14:45:00,35.52,35.52,35.45,35.48,153635.0,33.4349,33.4349,33.369,33.3972,153635.0
2023-04-03 14:50:00,35.48,35.49,35.46,35.48,57858.0,33.3972,33.4066,33.3784,33.3972,57858.0
2023-04-03 14:55:00,35.47,35.49,35.47,35.48,50017.0,33.3878,33.4066,33.3878,33.3972,50017.0
2023-04-03 15:00:00,35.49,35.52,35.47,35.51,69991.0,33.4066,33.4349,33.3878,33.4255,69991.0
2023-04-03 15:05:00,35.51,35.52,35.49,35.51,68451.0,33.4255,33.4349,33.4066,33.4255,68451.0
2023-04-03 15:10:00,35.5,35.51,35.49,35.49,42882.0,33.416,33.4255,33.4066,33.4066,42882.0
2023-04-03 15:15:00,35.5,35.51,35.48,35.49,53136.0,33.416,33.4255,33.3972,33.4066,53136.0
2023-04-03 15:20:00,35.48,35.49,35.44,35.45,136927.0,33.3972,33.4066,33.3596,33.369,136927.0
2023-04-03 15:25:00,35.45,35.48,35.44,35.45,88948.0,33.369,33.3972,33.3596,33.369,88948.0
2023-04-03 15:30:00,35.45,35.47,35.44,35.45,96506.0,33.369,33.3878,33.3596,33.369,96506.0
2023-04-03 15:35:00,35.44,35.45,35.41,35.41,115895.0,33.3596,33.369,33.3313,33.3313,115895.0
2023-04-03 15:40:00,35.42,35.46,35.41,35.45,64662.0,33.3407,33.3784,33.3313,33.369,64662.0
2023-04-03 15:45:00,35.45,35.46,35.43,35.45,152445.0,33.369,33.3784,33.3502,33.369,152445.0
2023-04-03 15:50:00,35.45,35.49,35.43,35.45,336670.0,33.369,33.4066,33.3502,33.369,336670.0
2023-04-03 15:55:00,35.45,35.46,35.39,35.4,804888.0,33.369,33.3784,33.3125,33.3219,804888.0
2023-04-04 09:30:00,35.36,35.45,35.36,35.44,84157.0,33.2843,33.369,33.2843,33.3596,84157.0
2023-04-04 09:35:00,35.43,35.44,35.37,35.39,28211.0,33.3502,33.3596,33.2937,33.3125,28211.0
2023-04-04 09:40:00,35.39,35.42,35.39,35.41,24454.0,33.3125,33.3407,33.3125,33.3313,24454.0
2023-04-04 09:45:00,35.41,35.42,35.36,35.37,32126.0,33.3313,33.3407,33.2843,33.2937,32126.0
2023-04-04 09:50:00,35.38,35.4,35.36,35.37,15065.0,33.3031,33.3219,33.2843,33.2937,15065.0
2023-04-04 09:55:00,35.36,35.37,35.34,35.36,14580.0,33.2843,33.2937,33.2654,33.2843,14580.0
2023-04-04 10:00:00,35.36,35.38,35.32,35.34,65263.0,33.2843,33.3031,33.2466,33.2654,65263.0
2023-04-04 10:05:00,35.34,35.35,35.31,35.31,36087.0,33.2654,33.2749,33.2372,33.2372,36087.0
2023-04-04 10:10:00,35.31,35.31,35.28,35.3,20682.0,33.2372,33.2372,33.209,33.2278,20682.0
2023-04-04 10:15:00,35.31,35.35,35.29,35.32,50158.0,33.2372,33.2749,33.2184,33.2466,50158.0
2023-04-04 10:20:00,35.32,35.32,35.24,35.27,64255.0,33.2466,33.2466,33.1713,33.1996,64255.0
2023-04-04 10:25:00,35.27,35.3,35.26,35.27,29511.0,33.1996,33.2278,33.1901,33.1996,29511.0
2023-04-04 10:30:00,35.28,35.34,35.27,35.33,47210.0,33.209,33.2654,33.1996,33.256,47210.0
2023-04-04 10:35:00,35.33,35.37,35.32,35.37,147028.0,33.256,33.2937,33.2466,33.2937,147028.0
2023-04-04 10:40:00,35.37,35.37,35.29,35.32,173205.0,33.2937,33.2937,33.2184,33.2466,173205.0
2023-04-04 10:45:00,35.32,35.41,35.32,35.41,23288.0,33.2466,33.3313,33.2466,33.3313,23288.0
2023-04-04 10:50:00,35.4,35.4,35.37,35.39,47451.0,33.3219,33.3219,33.2937,33.3125,47451.0
2023-04-04 10:55:00,35.39,35.39,35.35,35.39,32148.0,33.3125,33.3125,33.2749,33.3125,32148.0
2023-04-04 11:00:00,35.39,35.39,35.34,35.38,65698.0,33.3125,33.3125,33.2654,33.3031,65698.0
2023-04-04 11:05:00,35.38,35.4,35.36,35.38,71027.0,33.3031,33.3219,33.2843,33.3031,71027.0
2023-04-04 11:10:00,35.38,35.41,35.38,35.38,247231.0,33.3031,33.3313,33.3031,33.3031,247231.0
2023-04-04 11:15:00,35.38,35.38,35.33,35.36,43319.0,33.3031,33.3031,33.256,33.2843,43319.0
2023-04-04 11:20:00,35.36,35.38,35.35,35.38,20513.0,33.2843,33.3031,33.2749,33.3031,20513.0
2023-04-04 11:25:00,35.39,35.4,35.35,35.38,63183.0,33.3125,33.3219,33.2749,33.3031,63183.0
2023-04-04 11:30:00,35.38,35.38,35.3,35.3,24486.0,33.3031,33.3031,33.2278,33.2278,24486.0
2023-04-04 11:35:00,35.3,35.34,35.3,35.33,28617.0,33.2278,33.2654,33.2278,33.256,28617.0
2023-04-04 11:40:00,35.33,35.35,35.32,35.35,49845.0,33.256,33.2749,33.2466,33.2749,49845.0
2023-04-04 11:45:00,35.34,35.38,35.33,35.34,56592.0,33.2654,33.3031,33.256,33.2654,56592.0
2023-04-04 11:50:00,35.34,35.36,35.33,35.36,43547.0,33.2654,33.2843,33.256,33.2843,43547.0
2023-04-04 11:55:00,35.35,35.36,35.3,35.3,39997.0,33.2749,33.2843,33.2278,33.2278,39997.0
2023-04-04 12:00:00,35.3,35.31,35.29,35.3,33905.0,33.2278,33.2372,33.2184,33.2278,33905.0
2023-04-04 12:05:00,35.31,35.32,35.29,35.32,38964.0,33.2372,33.2466,33.2184,33.2466,38964.0
2023-04-04 12:10:00,35.33,35.33,35.26,35.28,53478.0,33.256,33.256,33.1901,33.209,53478.0
2023-04-04 12:15:00,35.28,35.32,35.27,35.3,180663.0,33.209,33.2466,33.1996,33.2278,180663.0
2023-04-04 12:20:00,35.31,35.31,35.28,35.29,128003.0,33.2372,33.2372,33.209,33.2184,128003.0
2023-04-04 12:25:00,35.3,35.31,35.27,35.27,80504.0,33.2278,33.2372,33.1996,33.1996,80504.0
2023-04-04 12:30:00,35.27,35.29,35.27,35.28,29153.0,33.1996,33.2184,33.1996,33.209,29153.0
2023-04-04 12:35:00,35.28,35.28,35.25,35.28,24743.0,33.209,33.209,33.1807,33.209,24743.0
2023-04-04 12:40:00,35.27,35.29,35.26,35.27,52858.0,33.1996,33.2184,33.1901,33.1996,52858.0
2023-04-04 12:45:00,35.27,35.32,35.27,35.32,37333.0,33.1996,33.2466,33.1996,33.2466,37333.0
2023-04-04 12:50:00,35.32,35.32,35.28,35.29,31130.0,33.2466,33.2466,33.209,33.2184,31130.0
2023-04-04 12:55:00,35.29,35.33,35.28,35.3,34826.0,33.2184,33.256,33.209,33.2278,34826.0
2023-04-04 13:00:00,35.31,35.33,35.29,35.33,28679.0,33.2372,33.256,33.2184,33.256,28679.0
2023-04-04 13:05:00,35.33,35.36,35.32,35.34,55310.0,33.256,33.2843,33.2466,33.2654,55310.0
2023-04-04 13:10:00,35.33,35.34,35.31,35.33,36829.0,33.256,33.2654,33.2372,33.256,36829.0
2023-04-04 13:15:00,35.33,35.34,35.32,35.33,55458.0,33.256,33.2654,33.2466,33.256,55458.0
2023-04-04 13:20:00,35.33,35.33,35.31,35.32,9391.0,33.256,33.256,33.2372,33.2466,9391.0
2023-04-04 13:25:00,35.32,35.33,35.31,35.33,33290.0,33.2466,33.256,33.2372,33.256,33290.0
2023-04-04 13:30:00,35.33,35.34,35.31,35.33,71433.0,33.256,33.2654,33.2372,33.256,71433.0
2023-04-04 13:35:00,35.34,35.39,35.33,35.39,48900.0,33.2654,33.3125,33.256,33.3125,48900.0
2023-04-04 13:40:00,35.39,35.41,35.38,35.39,42854.0,33.3125,33.3313,33.3031,33.3125,42854.0
2023-04-04 13:45:00,35.39,35.41,35.36,35.41,39560.0,33.3125,33.3313,33.2843,33.3313,39560.0
2023-04-04 13:50:00,35.41,35.41,35.37,35.39,42733.0,33.3313,33.3313,33.2937,33.3125,42733.0
2023-04-04 13:55:00,35.38,35.4,35.37,35.39,36791.0,33.3031,33.3219,33.2937,33.3125,36791.0
2023-04-04 14:00:00,35.4,35.4,35.38,35.4,53611.0,33.3219,33.3219,33.3031,33.3219,53611.0
2023-04-04 14:05:00,35.4,35.4,35.39,35.4,41819.0,33.3219,33.3219,33.3125,33.3219,41819.0
2023-04-04 14:10:00,35.4,35.42,35.39,35.4,102216.0,33.3219,33.3407,33.3125,33.3219,102216.0
2023-04-04 14:15:00,35.4,35.4,35.36,35.38,24674.0,33.3219,33.3219,33.2843,33.3031,24674.0
2023-04-04 14:20:00,35.38,35.4,35.37,35.38,72259.0,33.3031,33.3219,33.2937,33.3031,72259.0
2023-04-04 14:25:00,35.38,35.4,35.37,35.38,52896.0,33.3031,33.3219,33.2937,33.3031,52896.0
2023-04-04 14:30:00,35.37,35.38,35.34,35.36,61430.0,33.2937,33.3031,33.2654,33.2843,61430.0
2023-04-04 14:35:00,35.36,35.36,35.33,35.36,62178.0,33.2843,33.2843,33.256,33.2843,62178.0
2023-04-04 14:40:00,35.36,35.36,35.33,35.34,37327.0,33.2843,33.2843,33.256,33.2654,37327.0
2023-04-04 14:45:00,35.34,35.34,35.32,35.34,19247.0,33.2654,33.2654,33.2466,33.2654,19247.0
2023-04-04 14:50:00,35.34,35.34,35.3,35.32,32129.0,33.2654,33.2654,33.2278,33.2466,32129.0
2023-04-04 14:55:00,35.32,35.34,35.29,35.34,39249.0,33.2466,33.2654,33.2184,33.2654,39249.0
2023-04-04 15:00:00,35.34,35.37,35.33,35.37,41893.0,33.2654,33.2937,33.256,33.2937,41893.0
2023-04-04 15:05:00,35.37,35.38,35.33,35.38,58950.0,33.2937,33.3031,33.256,33.3031,58950.0
2023-04-04 15:10:00,35.37,35.38,35.35,35.37,60749.0,33.2937,33.3031,33.2749,33.2937,60749.0
2023-04-04 15:15:00,35.37,35.39,35.36,35.36,60038.0,33.2937,33.3125,33.2843,33.2843,60038.0
2023-04-04 15:20:00,35.37,35.38,35.33,35.34,61029.0,33.2937,33.3031,33.256,33.2654,61029.0
2023-04-04 15:25:00,35.34,35.35,35.33,35.34,44003.0,33.2654,33.2749,33.256,33.2654,44003.0
2023-04-04 15:30:00,35.34,35.35,35.32,35.33,64980.0,33.2654,33.2749,33.2466,33.256,64980.0
2023-04-04 15:35:00,35.33,35.34,35.3,35.33,73511.0,33.256,33.2654,33.2278,33.256,73511.0
2023-04-04 15:40:00,35.33,35.35,35.32,35.34,69725.0,33.256,33.2749,33.2466,33.2654,69725.0
2023-04-04 15:45:00,35.34,35.35,35.32,35.35,117887.0,33.2654,33.2749,33.2466,33.2749,117887.0
2023-04-04 15:50:00,35.35,35.37,35.32,35.34,266671.0,33.2749,33.2937,33.2466,33.2654,266671.0
2023-04-04 15:55:00,35.34,35.37,35.32,35.37,489949.0,33.2654,33.2937,33.2466,33.2937,489949.0
2023-04-05 09:30:00,35.5,35.64,35.5,35.61,162138.0,33.416,33.5478,33.416,33.5196,162138.0
2023-04-05 09:35:00,35.61,35.74,35.6,35.72,146532.0,33.5196,33.642,33.5102,33.6231,146532.0
2023-04-05 09:40:00,35.72,35.76,35.67,35.74,133880.0,33.6231,33.6608,33.5761,33.642,133880.0
2023-04-05 09:45:00,35.76,35.82,35.76,35.81,80070.0,33.6608,33.7173,33.6608,33.7079,80070.0
2023-04-05 09:50:00,35.81,35.81,35.76,35.77,61398.0,33.7079,33.7079,33.6608,33.6702,61398.0
2023-04-05 09:55:00,35.77,35.81,35.75,35.8,96981.0,33.6702,33.7079,33.6514,33.6984,96981.0
2023-04-05 10:00:00,35.8,35.84,35.74,35.83,95337.0,33.6984,33.7361,33.642,33.7267,95337.0
2023-04-05 10:05:00,35.83,35.89,35.83,35.84,68826.0,33.7267,33.7832,33.7267,33.7361,68826.0
2023-04-05 10:10:00,35.84,35.85,35.74,35.75,143966.0,33.7361,33.7455,33.642,33.6514,143966.0
2023-04-05 10:15:00,35.75,35.75,35.72,35.72,73278.0,33.6514,33.6514,33.6231,33.6231,73278.0
2023-04-05 10:20:00,35.73,35.73,35.67,35.7,80836.0,33.6325,33.6325,33.5761,33.6043,80836.0
2023-04-05 10:25:00,35.71,35.72,35.67,35.7,79310.0,33.6137,33.6231,33.5761,33.6043,79310.0
2023-04-05 10:30:00,35.7,35.73,35.67,35.67,96775.0,33.6043,33.6325,33.5761,33.5761,96775.0
2023-04-05 10:35:00,35.67,35.7,35.65,35.69,57845.0,33.5761,33.6043,33.5572,33.5949,57845.0
2023-04-05 10:40:00,35.69,35.72,35.67,35.72,37071.0,33.5949,33.6231,33.5761,33.6231,37071.0
2023-04-05 10:45:00,35.72,35.8,35.71,35.79,112887.0,33.6231,33.6984,33.6137,33.689,112887.0
2023-04-05 10:50:00,35.79,35.8,35.75,35.8,80021.0,33.689,33.6984,33.6514,33.6984,80021.0
2023-04-05 10:55:00,35.8,35.85,35.79,35.84,92766.0,33.6984,33.7455,33.689,33.7361,92766.0
2023-04-05 11:00:00,35.84,35.85,35.8,35.8,62176.0,33.7361,33.7455,33.6984,33.6984,62176.0
2023-04-05 11:05:00,35.81,35.81,35.77,35.79,37176.0,33.7079,33.7079,33.6702,33.689,37176.0
2023-04-05 11:10:00,35.78,35.79,35.75,35.77,90436.0,33.6796,33.689,33.6514,33.6702,90436.0
2023-04-05 11:15:00,35.77,35.8,35.74,35.76,64873.0,33.6702,33.6984,33.642,33.6608,64873.0
2023-04-05 11:20:00,35.75,35.75,35.68,35.68,46295.0,33.6514,33.6514,33.5855,33.5855,46295.0
2023-04-05 11:25:00,35.68,35.69,35.65,35.66,43442.0,33.5855,33.5949,33.5572,33.5667,43442.0
2023-04-05 11:30:00,35.66,35.71,35.64,35.7,63726.0,33.5667,33.6137,33.5478,33.6043,63726.0
2023-04-05 11:35:00,35.7,35.71,35.67,35.68,85654.0,33.6043,33.6137,33.5761,33.5855,85654.0
2023-04-05 11:40:00,35.67,35.67,35.58,35.59,74268.0,33.5761,33.5761,33.4914,33.5008,74268.0
2023-04-05 11:45:00,35.59,35.61,35.57,35.58,77953.0,33.5008,33.5196,33.4819,33.4914,77953.0
2023-04-05 11:50:00,35.57,35.6,35.55,35.59,76490.0,33.4819,33.5102,33.4631,33.5008,76490.0
2023-04-05 11:55:00,35.58,35.6,35.56,35.57,29582.0,33.4914,33.5102,33.4725,33.4819,29582.0
2023-04-05 12:00:00,35.57,35.59,35.54,35.54,52738.0,33.4819,33.5008,33.4537,33.4537,52738.0
2023-04-05 12:05:00,35.54,35.58,35.53,35.57,46239.0,33.4537,33.4914,33.4443,33.4819,46239.0
2023-04-05 12:10:00,35.57,35.58,35.56,35.56,39722.0,33.4819,33.4914,33.4725,33.4725,39722.0
2023-04-05 12:15:00,35.57,35.58,35.55,35.57,38367.0,33.4819,33.4914,33.4631,33.4819,38367.0
2023-04-05 12:20:00,35.57,35.57,35.53,35.55,92275.0,33.4819,33.4819,33.4443,33.4631,92275.0
2023-04-05 12:25:00,35.55,35.56,35.49,35.5,80952.0,33.4631,33.4725,33.4066,33.416,80952.0
2023-04-05 12:30:00,35.49,35.52,35.48,35.52,95563.0,33.4066,33.4349,33.3972,33.4349,95563.0
2023-04-05 12:35:00,35.52,35.52,35.5,35.51,110176.0,33.4349,33.4349,33.416,33.4255,110176.0
2023-04-05 12:40:00,35.52,35.52,35.48,35.5,55901.0,33.4349,33.4349,33.3972,33.416,55901.0
2023-04-05 12:45:00,35.5,35.52,35.48,35.48,29895.0,33.416,33.4349,33.3972,33.3972,29895.0
2023-04-05 12:50:00,35.48,35.51,35.47,35.48,53310.0,33.3972,33.4255,33.3878,33.3972,53310.0
2023-04-05 12:55:00,35.49,35.49,35.48,35.48,21775.0,33.4066,33.4066,33.3972,33.3972,21775.0
2023-04-05 13:00:00,35.48,35.49,35.46,35.48,52245.0,33.3972,33.4066,33.3784,33.3972,52245.0
2023-04-05 13:05:00,35.48,35.51,35.48,35.5,25979.0,33.3972,33.4255,33.3972,33.416,25979.0
2023-04-05 13:10:00,35.49,35.49,35.43,35.44,95079.0,33.4066,33.4066,33.3502,33.3596,95079.0
2023-04-05 13:15:00,35.44,35.47,35.42,35.45,59250.0,33.3596,33.3878,33.3407,33.369,59250.0
2023-04-05 13:20:00,35.45,35.46,35.43,35.45,35233.0,33.369,33.3784,33.3502,33.369,35233.0
2023-04-05 13:25:00,35.45,35.47,35.44,35.45,74116.0,33.369,33.3878,33.3596,33.369,74116.0
2023-04-05 13:30:00,35.45,35.46,35.42,35.43,53432.0,33.369,33.3784,33.3407,33.3502,53432.0
2023-04-05 13:35:00,35.43,35.45,35.42,35.45,37682.0,33.3502,33.369,33.3407,33.369,37682.0
2023-04-05 13:40:00,35.45,35.45,35.42,35.44,73169.0,33.369,33.369,33.3407,33.3596,73169.0
2023-04-05 13:45:00,35.44,35.44,35.42,35.44,33547.0,33.3596,33.3596,33.3407,33.3596,33547.0
2023-04-05 13:50:00,35.44,35.46,35.43,35.46,46128.0,33.3596,33.3784,33.3502,33.3784,46128.0
2023-04-05 13:55:00,35.45,35.5,35.45,35.5,45440.0,33.369,33.416,33.369,33.416,45440.0
2023-04-05 14:00:00,35.5,35.5,35.48,35.5,59108.0,33.416,33.416,33.3972,33.416,59108.0
2023-04-05 14:05:00,35.5,35.5,35.47,35.48,25384.0,33.416,33.416,33.3878,33.3972,25384.0
2023-04-05 14:10:00,35.48,35.48,35.46,35.48,49173.0,33.3972,33.3972,33.3784,33.3972,49173.0
2023-04-05 14:15:00,35.48,35.51,35.47,35.49,76530.0,33.3972,33.4255,33.3878,33.4066,76530.0
2023-04-05 14:20:00,35.49,35.52,35.48,35.5,50735.0,33.4066,33.4349,33.3972,33.416,50735.0
2023-04-05 14:25:00,35.51,35.54,35.5,35.54,38657.0,33.4255,33.4537,33.416,33.4537,38657.0
2023-04-05 14:30:00,35.54,35.55,35.51,35.52,52742.0,33.4537,33.4631,33.4255,33.4349,52742.0
2023-04-05 14:35:00,35.51,35.54,35.5,35.53,59594.0,33.4255,33.4537,33.416,33.4443,59594.0
2023-04-05 14:40:00,35.53,35.53,35.5,35.52,60914.0,33.4443,33.4443,33.416,33.4349,60914.0
2023-04-05 14:45:00,35.52,35.53,35.51,35.52,41638.0,33.4349,33.4443,33.4255,33.4349,41638.0
2023-04-05 14:50:00,35.52,35.54,35.51,35.52,44096.0,33.4349,33.4537,33.4255,33.4349,44096.0
2023-04-05 14:55:00,35.52,35.55,35.51,35.55,42300.0,33.4349,33.4631,33.4255,33.4631,42300.0
2023-04-05 15:00:00,35.55,35.58,35.54,35.58,31713.0,33.4631,33.4914,33.4537,33.4914,31713.0
2023-04-05 15:05:00,35.58,35.58,35.53,35.55,51191.0,33.4914,33.4914,33.4443,33.4631,51191.0
2023-04-05 15:10:00,35.54,35.55,35.5,35.52,86142.0,33.4537,33.4631,33.416,33.4349,86142.0
2023-04-05 15:15:00,35.53,35.54,35.51,35.52,45365.0,33.4443,33.4537,33.4255,33.4349,45365.0
2023-04-05 15:20:00,35.52,35.53,35.5,35.52,106066.0,33.4349,33.4443,33.416,33.4349,106066.0
2023-04-05 15:25:00,35.51,35.52,35.49,35.51,96220.0,33.4255,33.4349,33.4066,33.4255,96220.0
2023-04-05 15:30:00,35.51,35.52,35.49,35.51,128660.0,33.4255,33.4349,33.4066,33.4255,128660.0
2023-04-05 15:35:00,35.51,35.51,35.46,35.47,103229.0,33.4255,33.4255,33.3784,33.3878,103229.0
2023-04-05 15:40:00,35.47,35.47,35.45,35.45,124989.0,33.3878,33.3878,33.369,33.369,124989.0
2023-04-05 15:45:00,35.45,35.46,35.41,35.41,128558.0,33.369,33.3784,33.3313,33.3313,128558.0
2023-04-05 15:50:00,35.42,35.43,35.35,35.41,674805.0,33.3407,33.3502,33.2749,33.3313,674805.0
2023-04-05 15:55:00,35.41,35.42,35.36,35.39,1107177.0,33.3313,33.3407,33.2843,33.3125,1107177.0
2023-04-06 09:30:00,35.48,35.62,35.43,35.61,284605.0,33.3972,33.529,33.3502,33.5196,284605.0
2023-04-06 09:35:00,35.61,35.65,35.57,35.58,108862.0,33.5196,33.5572,33.4819,33.4914,108862.0
2023-04-06 09:40:00,35.58,35.61,35.56,35.58,79099.0,33.4914,33.5196,33.4725,33.4914,79099.0
2023-04-06 09:45:00,35.57,35.69,35.55,35.68,134770.0,33.4819,33.5949,33.4631,33.5855,134770.0
2023-04-06 09:50:00,35.68,35.69,35.59,35.61,86283.0,33.5855,33.5949,33.5008,33.5196,86283.0
2023-04-06 09:55:00,35.6,35.65,35.55,35.58,130444.0,33.5102,33.5572,33.4631,33.4914,130444.0
2023-04-06 10:00:00,35.58,35.58,35.49,35.51,132708.0,33.4914,33.4914,33.4066,33.4255,132708.0
2023-04-06 10:05:00,35.52,35.56,35.5,35.52,186261.0,33.4349,33.4725,33.416,33.4349,186261.0
2023-04-06 10:10:00,35.52,35.56,35.52,35.55,96090.0,33.4349,33.4725,33.4349,33.4631,96090.0
2023-04-06 10:15:00,35.55,35.58,35.52,35.57,99689.0,33.4631,33.4914,33.4349,33.4819,99689.0
2023-04-06 10:20:00,35.58,35.59,35.57,35.59,76656.0,33.4914,33.5008,33.4819,33.5008,76656.0
2023-04-06 10:25:00,35.58,35.58,35.55,35.58,108529.0,33.4914,33.4914,33.4631,33.4914,108529.0
2023-04-06 10:30:00,35.59,35.64,35.58,35.63,234085.0,33.5008,33.5478,33.4914,33.5384,234085.0
2023-04-06 10:35:00,35.63,35.7,35.61,35.7,214038.0,33.5384,33.6043,33.5196,33.6043,214038.0
2023-04-06 10:40:00,35.7,35.71,35.67,35.7,111083.0,33.6043,33.6137,33.5761,33.6043,111083.0
2023-04-06 10:45:00,35.7,35.73,35.7,35.71,54260.0,33.6043,33.6325,33.6043,33.6137,54260.0
2023-04-06 10:50:00,35.71,35.72,35.69,35.7,45588.0,33.6137,33.6231,33.5949,33.6043,45588.0
2023-04-06 10:55:00,35.69,35.7,35.68,35.69,91836.0,33.5949,33.6043,33.5855,33.5949,91836.0
2023-04-06 11:00:00,35.69,35.7,35.68,35.69,40350.0,33.5949,33.6043,33.5855,33.5949,40350.0
2023-04-06 11:05:00,35.69,35.7,35.68,35.69,56138.0,33.5949,33.6043,33.5855,33.5949,56138.0
2023-04-06 11:10:00,35.68,35.7,35.67,35.69,87431.0,33.5855,33.6043,33.5761,33.5949,87431.0
2023-04-06 11:15:00,35.69,35.73,35.68,35.73,114610.0,33.5949,33.6325,33.5855,33.6325,114610.0
2023-04-06 11:20:00,35.73,35.77,35.73,35.76,59241.0,33.6325,33.6702,33.6325,33.6608,59241.0
2023-04-06 11:25:00,35.76,35.81,35.75,35.77,204186.0,33.6608,33.7079,33.6514,33.6702,204186.0
2023-04-06 11:30:00,35.77,35.8,35.77,35.8,88134.0,33.6702,33.6984,33.6702,33.6984,88134.0
2023-04-06 11:35:00,35.8,35.8,35.77,35.79,75925.0,33.6984,33.6984,33.6702,33.689,75925.0
2023-04-06 11:40:00,35.8,35.8,35.77,35.77,44910.0,33.6984,33.6984,33.6702,33.6702,44910.0
2023-04-06 11:45:00,35.77,35.84,35.77,35.8,110870.0,33.6702,33.7361,33.6702,33.6984,110870.0
2023-04-06 11:50:00,35.8,35.83,35.8,35.82,169951.0,33.6984,33.7267,33.6984,33.7173,169951.0
2023-04-06 11:55:00,35.82,35.85,35.81,35.85,104615.0,33.7173,33.7455,33.7079,33.7455,104615.0
2023-04-06 12:00:00,35.85,35.88,35.84,35.84,105715.0,33.7455,33.7737,33.7361,33.7361,105715.0
2023-04-06 12:05:00,35.84,35.87,35.84,35.84,43137.0,33.7361,33.7643,33.7361,33.7361,43137.0
2023-04-06 12:10:00,35.84,35.87,35.84,35.86,30372.0,33.7361,33.7643,33.7361,33.7549,30372.0
2023-04-06 12:15:00,35.87,35.88,35.84,35.84,134631.0,33.7643,33.7737,33.7361,33.7361,134631.0
2023-04-06 12:20:00,35.84,35.85,35.81,35.82,28144.0,33.7361,33.7455,33.7079,33.7173,28144.0
2023-04-06 12:25:00,35.82,35.84,35.81,35.84,39745.0,33.7173,33.7361,33.7079,33.7361,39745.0
2023-04-06 12:30:00,35.84,35.85,35.83,35.84,48849.0,33.7361,33.7455,33.7267,33.7361,48849.0
2023-04-06 12:35:00,35.84,35.85,35.82,35.84,43380.0,33.7361,33.7455,33.7173,33.7361,43380.0
2023-04-06 12:40:00,35.84,35.85,35.83,35.84,27586.0,33.7361,33.7455,33.7267,33.7361,27586.0
2023-04-06 12:45:00,35.85,35.89,35.83,35.89,69612.0,33.7455,33.7832,33.7267,33.7832,69612.0
2023-04-06 12:50:00,35.88,35.89,35.86,35.88,61076.0,33.7737,33.7832,33.7549,33.7737,61076.0
2023-04-06 12:55:00,35.88,35.88,35.86,35.87,24831.0,33.7737,33.7737,33.7549,33.7643,24831.0
2023-04-06 13:00:00,35.86,35.88,35.85,35.86,85564.0,33.7549,33.7737,33.7455,33.7549,85564.0
2023-04-06 13:05:00,35.85,35.88,35.85,35.87,33031.0,33.7455,33.7737,33.7455,33.7643,33031.0
2023-04-06 13:10:00,35.88,35.88,35.83,35.84,26177.0,33.7737,33.7737,33.7267,33.7361,26177.0
2023-04-06 13:15:00,35.84,35.85,35.82,35.83,13027.0,33.7361,33.7455,33.7173,33.7267,13027.0
2023-04-06 13:20:00,35.83,35.83,35.8,35.81,38967.0,33.7267,33.7267,33.6984,33.7079,38967.0
2023-04-06 13:25:00,35.8,35.82,35.79,35.8,17970.0,33.6984,33.7173,33.689,33.6984,17970.0
2023-04-06 13:30:00,35.8,35.8,35.77,35.77,29189.0,33.6984,33.6984,33.6702,33.6702,29189.0
2023-04-06 13:35:00,35.77,35.79,35.77,35.78,36359.0,33.6702,33.689,33.6702,33.6796,36359.0
2023-04-06 13:40:00,35.77,35.78,35.74,35.75,43331.0,33.6702,33.6796,33.642,33.6514,43331.0
2023-04-06 13:45:00,35.75,35.75,35.72,35.73,17861.0,33.6514,33.6514,33.6231,33.6325,17861.0
2023-04-06 13:50:00,35.73,35.74,35.7,35.7,22954.0,33.6325,33.642,33.6043,33.6043,22954.0
2023-04-06 13:55:00,35.7,35.72,35.69,35.7,49367.0,33.6043,33.6231,33.5949,33.6043,49367.0
2023-04-06 14:00:00,35.7,35.7,35.67,35.68,27435.0,33.6043,33.6043,33.5761,33.5855,27435.0
2023-04-06 14:05:00,35.68,35.69,35.67,35.69,24319.0,33.5855,33.5949,33.5761,33.5949,24319.0
2023-04-06 14:10:00,35.69,35.69,35.68,35.69,18139.0,33.5949,33.5949,33.5855,33.5949,18139.0
2023-04-06 14:15:00,35.69,35.71,35.67,35.67,57483.0,33.5949,33.6137,33.5761,33.5761,57483.0
2023-04-06 14:20:00,35.66,35.68,35.66,35.66,26754.0,33.5667,33.5855,33.5667,33.5667,26754.0
2023-04-06 14:25:00,35.66,35.68,35.65,35.68,52270.0,33.5667,33.5855,33.5572,33.5855,52270.0
2023-04-06 14:30:00,35.68,35.7,35.67,35.69,27035.0,33.5855,33.6043,33.5761,33.5949,27035.0
2023-04-06 14:35:00,35.7,35.7,35.65,35.65,68597.0,33.6043,33.6043,33.5572,33.5572,68597.0
2023-04-06 14:40:00,35.66,35.66,35.64,35.65,30476.0,33.5667,33.5667,33.5478,33.5572,30476.0
2023-04-06 14:45:00,35.66,35.67,35.64,35.66,62820.0,33.5667,33.5761,33.5478,33.5667,62820.0
2023-04-06 14:50:00,35.65,35.66,35.65,35.66,39483.0,33.5572,33.5667,33.5572,33.5667,39483.0
2023-04-06 14:55:00,35.66,35.66,35.61,35.64,57270.0,33.5667,33.5667,33.5196,33.5478,57270.0
2023-04-06 15:00:00,35.64,35.66,35.63,35.64,66421.0,33.5478,33.5667,33.5384,33.5478,66421.0
2023-04-06 15:05:00,35.65,35.66,35.64,35.65,57415.0,33.5572,33.5667,33.5478,33.5572,57415.0
2023-04-06 15:10:00,35.65,35.66,35.63,35.65,95765.0,33.5572,33.5667,33.5384,33.5572,95765.0
2023-04-06 15:15:00,35.65,35.65,35.62,35.64,43179.0,33.5572,33.5572,33.529,33.5478,43179.0
2023-04-06 15:20:00,35.64,35.66,35.63,35.65,95705.0,33.5478,33.5667,33.5384,33.5572,95705.0
2023-04-06 15:25:00,35.65,35.66,35.63,35.66,39451.0,33.5572,33.5667,33.5384,33.5667,39451.0
2023-04-06 15:30:00,35.66,35.69,35.65,35.67,105968.0,33.5667,33.5949,33.5572,33.5761,105968.0
2023-04-06 15:35:00,35.67,35.68,35.66,35.66,85145.0,33.5761,33.5855,33.5667,33.5667,85145.0
2023-04-06 15:40:00,35.66,35.67,35.64,35.66,136082.0,33.5667,33.5761,33.5478,33.5667,136082.0
2023-04-06 15:45:00,35.66,35.67,35.65,35.66,91087.0,33.5667,33.5761,33.5572,33.5667,91087.0
2023-04-06 15:50:00,35.66,35.68,35.62,35.65,224027.0,33.5667,33.5855,33.529,33.5572,224027.0
2023-04-06 15:55:00,35.65,35.65,35.61,35.63,501025.0,33.5572,33.5572,33.5196,33.5384,501025.0
2023-04-10 09:30:00,35.5,35.51,35.39,35.4,67850.0,33.416,33.4255,33.3125,33.3219,67850.0
2023-04-10 09:35:00,35.4,35.4,35.3,35.35,71615.0,33.3219,33.3219,33.2278,33.2749,71615.0
2023-04-10 09:40:00,35.36,35.37,35.31,35.33,33100.0,33.2843,33.2937,33.2372,33.256,33100.0
2023-04-10 09:45:00,35.34,35.35,35.22,35.22,48301.0,33.2654,33.2749,33.1525,33.1525,48301.0
2023-04-10 09:50:00,35.23,35.24,35.16,35.17,43755.0,33.1619,33.1713,33.096,33.1054,43755.0
2023-04-10 09:55:00,35.17,35.18,35.09,35.18,74118.0,33.1054,33.1148,33.0301,33.1148,74118.0
2023-04-10 10:00:00,35.18,35.3,35.17,35.29,56880.0,33.1148,33.2278,33.1054,33.2184,56880.0
2023-04-10 10:05:00,35.29,35.32,35.27,35.29,36761.0,33.2184,33.2466,33.1996,33.2184,36761.0
2023-04-10 10:10:00,35.29,35.34,35.29,35.3,27876.0,33.2184,33.2654,33.2184,33.2278,27876.0
2023-04-10 10:15:00,35.29,35.32,35.28,35.29,30519.0,33.2184,33.2466,33.209,33.2184,30519.0
2023-04-10 10:20:00,35.28,35.29,35.25,35.27,16005.0,33.209,33.2184,33.1807,33.1996,16005.0
2023-04-10 10:25:00,35.27,35.29,35.26,35.27,26297.0,33.1996,33.2184,33.1901,33.1996,26297.0
2023-04-10 10:30:00,35.27,35.27,35.23,35.25,43410.0,33.1996,33.1996,33.1619,33.1807,43410.0
2023-04-10 10:35:00,35.26,35.26,35.21,35.25,48983.0,33.1901,33.1901,33.1431,33.1807,48983.0
2023-04-10 10:40:00,35.25,35.29,35.24,35.27,43864.0,33.1807,33.2184,33.1713,33.1996,43864.0
2023-04-10 10:45:00,35.27,35.27,35.23,35.25,49372.0,33.1996,33.1996,33.1619,33.1807,49372.0
2023-04-10 10:50:00,35.24,35.24,35.21,35.21,11696.0,33.1713,33.1713,33.1431,33.1431,11696.0
2023-04-10 10:55:00,35.22,35.22,35.17,35.17,57112.0,33.1525,33.1525,33.1054,33.1054,57112.0
2023-04-10 11:00:00,35.16,35.18,35.14,35.15,26588.0,33.096,33.1148,33.0772,33.0866,26588.0
2023-04-10 11:05:00,35.15,35.16,35.14,35.15,12579.0,33.0866,33.096,33.0772,33.0866,12579.0
2023-04-10 11:10:00,35.15,35.16,35.13,35.13,15802.0,33.0866,33.096,33.0678,33.0678,15802.0
2023-04-10 11:15:00,35.13,35.15,35.13,35.14,24309.0,33.0678,33.0866,33.0678,33.0772,24309.0
2023-04-10 11:20:00,35.14,35.14,35.12,35.14,23744.0,33.0772,33.0772,33.0584,33.0772,23744.0
2023-04-10 11:25:00,35.14,35.15,35.11,35.15,55503.0,33.0772,33.0866,33.0489,33.0866,55503.0
2023-04-10 11:30:00,35.15,35.17,35.14,35.16,25588.0,33.0866,33.1054,33.0772,33.096,25588.0
2023-04-10 11:35:00,35.16,35.18,35.15,35.16,28981.0,33.096,33.1148,33.0866,33.096,28981.0
2023-04-10 11:40:00,35.16,35.17,35.15,35.16,20418.0,33.096,33.1054,33.0866,33.096,20418.0
2023-04-10 11:45:00,35.16,35.21,35.16,35.21,38752.0,33.096,33.1431,33.096,33.1431,38752.0
2023-04-10 11:50:00,35.21,35.21,35.15,35.16,50169.0,33.1431,33.1431,33.0866,33.096,50169.0
2023-04-10 11:55:00,35.16,35.17,35.14,35.15,38368.0,33.096,33.1054,33.0772,33.0866,38368.0
2023-04-10 12:00:00,35.16,35.19,35.15,35.19,40272.0,33.096,33.1242,33.0866,33.1242,40272.0
2023-04-10 12:05:00,35.19,35.2,35.17,35.18,23262.0,33.1242,33.1337,33.1054,33.1148,23262.0
2023-04-10 12:10:00,35.18,35.2,35.17,35.2,12687.0,33.1148,33.1337,33.1054,33.1337,12687.0
2023-04-10 12:15:00,35.2,35.22,35.19,35.2,35467.0,33.1337,33.1525,33.1242,33.1337,35467.0
2023-04-10 12:20:00,35.2,35.22,35.19,35.22,52215.0,33.1337,33.1525,33.1242,33.1525,52215.0
2023-04-10 12:25:00,35.22,35.22,35.19,35.22,34615.0,33.1525,33.1525,33.1242,33.1525,34615.0
2023-04-10 12:30:00,35.22,35.23,35.2,35.23,36856.0,33.1525,33.1619,33.1337,33.1619,36856.0
2023-04-10 12:35:00,35.23,35.29,35.22,35.29,33017.0,33.1619,33.2184,33.1525,33.2184,33017.0
2023-04-10 12:40:00,35.29,35.3,35.26,35.28,49484.0,33.2184,33.2278,33.1901,33.209,49484.0
2023-04-10 12:45:00,35.28,35.29,35.27,35.28,22279.0,33.209,33.2184,33.1996,33.209,22279.0
2023-04-10 12:50:00,35.27,35.29,35.27,35.29,15493.0,33.1996,33.2184,33.1996,33.2184,15493.0
2023-04-10 12:55:00,35.29,35.3,35.28,35.3,8772.0,33.2184,33.2278,33.209,33.2278,8772.0
2023-04-10 13:00:00,35.3,35.3,35.25,35.27,73340.0,33.2278,33.2278,33.1807,33.1996,73340.0
2023-04-10 13:05:00,35.27,35.29,35.26,35.29,65069.0,33.1996,33.2184,33.1901,33.2184,65069.0
2023-04-10 13:10:00,35.29,35.3,35.27,35.29,41978.0,33.2184,33.2278,33.1996,33.2184,41978.0
2023-04-10 13:15:00,35.29,35.31,35.29,35.31,6885.0,33.2184,33.2372,33.2184,33.2372,6885.0
2023-04-10 13:20:00,35.3,35.31,35.28,35.29,47477.0,33.2278,33.2372,33.209,33.2184,47477.0
2023-04-10 13:25:00,35.29,35.3,35.26,35.27,31810.0,33.2184,33.2278,33.1901,33.1996,31810.0
2023-04-10 13:30:00,35.27,35.28,35.24,35.25,37349.0,33.1996,33.209,33.1713,33.1807,37349.0
2023-04-10 13:35:00,35.25,35.28,35.24,35.25,55146.0,33.1807,33.209,33.1713,33.1807,55146.0
2023-04-10 13:40:00,35.26,35.27,35.24,35.27,41513.0,33.1901,33.1996,33.1713,33.1996,41513.0
2023-04-10 13:45:00,35.27,35.32,35.26,35.3,31362.0,33.1996,33.2466,33.1901,33.2278,31362.0
2023-04-10 13:50:00,35.3,35.32,35.3,35.3,36060.0,33.2278,33.2466,33.2278,33.2278,36060.0
2023-04-10 13:55:00,35.3,35.32,35.29,35.3,36752.0,33.2278,33.2466,33.2184,33.2278,36752.0
2023-04-10 14:00:00,35.3,35.3,35.26,35.27,36395.0,33.2278,33.2278,33.1901,33.1996,36395.0
2023-04-10 14:05:00,35.27,35.28,35.26,35.27,33313.0,33.1996,33.209,33.1901,33.1996,33313.0
2023-04-10 14:10:00,35.27,35.28,35.26,35.26,19941.0,33.1996,33.209,33.1901,33.1901,19941.0
2023-04-10 14:15:00,35.27,35.28,35.25,35.27,45860.0,33.1996,33.209,33.1807,33.1996,45860.0
2023-04-10 14:20:00,35.27,35.27,35.24,35.25,34682.0,33.1996,33.1996,33.1713,33.1807,34682.0
2023-04-10 14:25:00,35.24,35.25,35.23,35.25,32813.0,33.1713,33.1807,33.1619,33.1807,32813.0
2023-04-10 14:30:00,35.25,35.27,35.23,35.24,49908.0,33.1807,33.1996,33.1619,33.1713,49908.0
2023-04-10 14:35:00,35.23,35.24,35.22,35.23,20767.0,33.1619,33.1713,33.1525,33.1619,20767.0
2023-04-10 14:40:00,35.23,35.24,35.22,35.22,29600.0,33.1619,33.1713,33.1525,33.1525,29600.0
2023-04-10 14:45:00,35.23,35.23,35.2,35.22,63425.0,33.1619,33.1619,33.1337,33.1525,63425.0
2023-04-10 14:50:00,35.22,35.24,35.21,35.23,46084.0,33.1525,33.1713,33.1431,33.1619,46084.0
2023-04-10 14:55:00,35.22,35.25,35.22,35.25,31155.0,33.1525,33.1807,33.1525,33.1807,31155.0
2023-04-10 15:00:00,35.25,35.26,35.23,35.23,49405.0,33.1807,33.1901,33.1619,33.1619,49405.0
2023-04-10 15:05:00,35.23,35.24,35.21,35.23,50072.0,33.1619,33.1713,33.1431,33.1619,50072.0
2023-04-10 15:10:00,35.23,35.24,35.21,35.23,32961.0,33.1619,33.1713,33.1431,33.1619,32961.0
2023-04-10 15:15:00,35.23,35.24,35.22,35.23,45295.0,33.1619,33.1713,33.1525,33.1619,45295.0
2023-04-10 15:20:00,35.23,35.23,35.21,35.22,29194.0,33.1619,33.1619,33.1431,33.1525,29194.0
2023-04-10 15:25:00,35.22,35.22,35.19,35.21,100833.0,33.1525,33.1525,33.1242,33.1431,100833.0
2023-04-10 15:30:00,35.2,35.24,35.2,35.23,40961.0,33.1337,33.1713,33.1337,33.1619,40961.0
2023-04-10 15:35:00,35.23,35.25,35.21,35.23,60193.0,33.1619,33.1807,33.1431,33.1619,60193.0
2023-04-10 15:40:00,35.24,35.25,35.22,35.23,84266.0,33.1713,33.1807,33.1525,33.1619,84266.0
2023-04-10 15:45:00,35.23,35.26,35.23,35.23,109542.0,33.1619,33.1901,33.1619,33.1619,109542.0
2023-04-10 15:50:00,35.23,35.24,35.18,35.2,203601.0,33.1619,33.1713,33.1148,33.1337,203601.0
2023-04-10 15:55:00,35.19,35.23,35.17,35.22,1097030.0,33.1242,33.1619,33.1054,33.1525,1097030.0
2023-04-11 09:30:00,35.27,35.36,35.15,35.21,135177.0,33.1996,33.2843,33.0866,33.1431,135177.0
2023-04-11 09:35:00,35.21,35.25,35.19,35.21,119576.0,33.1431,33.1807,33.1242,33.1431,119576.0
2023-04-11 09:40:00,35.2,35.24,35.19,35.22,36531.0,33.1337,33.1713,33.1242,33.1525,36531.0
2023-04-11 09:45:00,35.22,35.28,35.21,35.28,131795.0,33.1525,33.209,33.1431,33.209,131795.0
2023-04-11 09:50:00,35.28,35.32,35.28,35.3,83119.0,33.209,33.2466,33.209,33.2278,83119.0
2023-04-11 09:55:00,35.29,35.3,35.22,35.24,67015.0,33.2184,33.2278,33.1525,33.1713,67015.0
2023-04-11 10:00:00,35.23,35.25,35.2,35.24,47202.0,33.1619,33.1807,33.1337,33.1713,47202.0
2023-04-11 10:05:00,35.25,35.27,35.24,35.27,16635.0,33.1807,33.1996,33.1713,33.1996,16635.0
2023-04-11 10:10:00,35.26,35.27,35.24,35.24,31240.0,33.1901,33.1996,33.1713,33.1713,31240.0
2023-04-11 10:15:00,35.24,35.29,35.24,35.29,57027.0,33.1713,33.2184,33.1713,33.2184,57027.0
2023-04-11 10:20:00,35.29,35.32,35.26,35.32,69070.0,33.2184,33.2466,33.1901,33.2466,69070.0
2023-04-11 10:25:00,35.32,35.33,35.3,35.32,71453.0,33.2466,33.256,33.2278,33.2466,71453.0
2023-04-11 10:30:00,35.32,35.32,35.27,35.29,37311.0,33.2466,33.2466,33.1996,33.2184,37311.0
2023-04-11 10:35:00,35.29,35.34,35.28,35.34,54139.0,33.2184,33.2654,33.209,33.2654,54139.0
2023-04-11 10:40:00,35.34,35.34,35.31,35.33,28296.0,33.2654,33.2654,33.2372,33.256,28296.0
2023-04-11 10:45:00,35.34,35.36,35.32,35.34,35156.0,33.2654,33.2843,33.2466,33.2654,35156.0
2023-04-11 10:50:00,35.34,35.36,35.34,35.35,19308.0,33.2654,33.2843,33.2654,33.2749,19308.0
2023-04-11 10:55:00,35.36,35.4,35.35,35.4,85906.0,33.2843,33.3219,33.2749,33.3219,85906.0
2023-04-11 11:00:00,35.39,35.4,35.36,35.37,206250.0,33.3125,33.3219,33.2843,33.2937,206250.0
2023-04-11 11:05:00,35.38,35.39,35.36,35.38,27223.0,33.3031,33.3125,33.2843,33.3031,27223.0
2023-04-11 11:10:00,35.38,35.39,35.35,35.36,30407.0,33.3031,33.3125,33.2749,33.2843,30407.0
2023-04-11 11:15:00,35.36,35.37,35.34,35.37,29114.0,33.2843,33.2937,33.2654,33.2937,29114.0
2023-04-11 11:20:00,35.37,35.38,35.36,35.38,13849.0,33.2937,33.3031,33.2843,33.3031,13849.0
2023-04-11 11:25:00,35.38,35.4,35.37,35.39,18242.0,33.3031,33.3219,33.2937,33.3125,18242.0
2023-04-11 11:30:00,35.39,35.4,35.37,35.38,86941.0,33.3125,33.3219,33.2937,33.3031,86941.0
2023-04-11 11:35:00,35.38,35.39,35.33,35.35,62502.0,33.3031,33.3125,33.256,33.2749,62502.0
2023-04-11 11:40:00,35.36,35.36,35.31,35.32,12013.0,33.2843,33.2843,33.2372,33.2466,12013.0
2023-04-11 11:45:00,35.32,35.32,35.28,35.29,25132.0,33.2466,33.2466,33.209,33.2184,25132.0
2023-04-11 11:50:00,35.3,35.3,35.25,35.26,32003.0,33.2278,33.2278,33.1807,33.1901,32003.0
2023-04-11 11:55:00,35.26,35.3,35.26,35.3,16637.0,33.1901,33.2278,33.1901,33.2278,16637.0
2023-04-11 12:00:00,35.3,35.32,35.28,35.29,74226.0,33.2278,33.2466,33.209,33.2184,74226.0
2023-04-11 12:05:00,35.29,35.29,35.24,35.27,54124.0,33.2184,33.2184,33.1713,33.1996,54124.0
2023-04-11 12:10:00,35.27,35.3,35.26,35.3,13689.0,33.1996,33.2278,33.1901,33.2278,13689.0
2023-04-11 12:15:00,35.3,35.31,35.29,35.29,280442.0,33.2278,33.2372,33.2184,33.2184,280442.0
2023-04-11 12:20:00,35.3,35.34,35.29,35.3,71069.0,33.2278,33.2654,33.2184,33.2278,71069.0
2023-04-11 12:25:00,35.3,35.33,35.29,35.32,38308.0,33.2278,33.256,33.2184,33.2466,38308.0
2023-04-11 12:30:00,35.33,35.33,35.31,35.32,24451.0,33.256,33.256,33.2372,33.2466,24451.0
2023-04-11 12:35:00,35.31,35.32,35.3,35.3,29296.0,33.2372,33.2466,33.2278,33.2278,29296.0
2023-04-11 12:40:00,35.3,35.32,35.3,35.31,20790.0,33.2278,33.2466,33.2278,33.2372,20790.0
2023-04-11 12:45:00,35.32,35.33,35.31,35.31,22834.0,33.2466,33.256,33.2372,33.2372,22834.0
2023-04-11 12:50:00,35.32,35.34,35.31,35.34,27420.0,33.2466,33.2654,33.2372,33.2654,27420.0
2023-04-11 12:55:00,35.34,35.34,35.31,35.32,49100.0,33.2654,33.2654,33.2372,33.2466,49100.0
2023-04-11 13:00:00,35.32,35.33,35.31,35.33,20996.0,33.2466,33.256,33.2372,33.256,20996.0
2023-04-11 13:05:00,35.33,35.35,35.32,35.33,23228.0,33.256,33.2749,33.2466,33.256,23228.0
2023-04-11 13:10:00,35.32,35.33,35.3,35.3,18348.0,33.2466,33.256,33.2278,33.2278,18348.0
2023-04-11 13:15:00,35.3,35.33,35.29,35.33,26779.0,33.2278,33.256,33.2184,33.256,26779.0
2023-04-11 13:20:00,35.33,35.33,35.32,35.32,9104.0,33.256,33.256,33.2466,33.2466,9104.0
2023-04-11 13:25:00,35.33,35.33,35.31,35.32,25372.0,33.256,33.256,33.2372,33.2466,25372.0
2023-04-11 13:30:00,35.33,35.33,35.31,35.32,45649.0,33.256,33.256,33.2372,33.2466,45649.0
2023-04-11 13:35:00,35.32,35.34,35.31,35.33,40157.0,33.2466,33.2654,33.2372,33.256,40157.0
2023-04-11 13:40:00,35.34,35.35,35.33,35.34,19878.0,33.2654,33.2749,33.256,33.2654,19878.0
2023-04-11 13:45:00,35.34,35.37,35.34,35.37,24843.0,33.2654,33.2937,33.2654,33.2937,24843.0
2023-04-11 13:50:00,35.37,35.37,35.34,35.36,42929.0,33.2937,33.2937,33.2654,33.2843,42929.0
2023-04-11 13:55:00,35.37,35.37,35.35,35.37,58796.0,33.2937,33.2937,33.2749,33.2937,58796.0
2023-04-11 14:00:00,35.37,35.4,35.36,35.4,23175.0,33.2937,33.3219,33.2843,33.3219,23175.0
2023-04-11 14:05:00,35.4,35.4,35.38,35.39,21192.0,33.3219,33.3219,33.3031,33.3125,21192.0
2023-04-11 14:10:00,35.39,35.39,35.37,35.39,46307.0,33.3125,33.3125,33.2937,33.3125,46307.0
2023-04-11 14:15:00,35.39,35.41,35.39,35.4,31295.0,33.3125,33.3313,33.3125,33.3219,31295.0
2023-04-11 14:20:00,35.41,35.41,35.4,35.4,16231.0,33.3313,33.3313,33.3219,33.3219,16231.0
2023-04-11 14:25:00,35.41,35.41,35.38,35.39,89738.0,33.3313,33.3313,33.3031,33.3125,89738.0
2023-04-11 14:30:00,35.39,35.39,35.36,35.38,33505.0,33.3125,33.3125,33.2843,33.3031,33505.0
2023-04-11 14:35:00,35.37,35.38,35.35,35.36,20925.0,33.2937,33.3031,33.2749,33.2843,20925.0
2023-04-11 14:40:00,35.36,35.37,35.35,35.37,22250.0,33.2843,33.2937,33.2749,33.2937,22250.0
2023-04-11 14:45:00,35.37,35.38,35.33,35.34,73477.0,33.2937,33.3031,33.256,33.2654,73477.0
2023-04-11 14:50:00,35.34,35.34,35.33,35.33,17921.0,33.2654,33.2654,33.256,33.256,17921.0
2023-04-11 14:55:00,35.33,35.34,35.32,35.33,27248.0,33.256,33.2654,33.2466,33.256,27248.0
2023-04-11 15:00:00,35.33,35.33,35.31,35.32,30598.0,33.256,33.256,33.2372,33.2466,30598.0
2023-04-11 15:05:00,35.33,35.33,35.32,35.33,11108.0,33.256,33.256,33.2466,33.256,11108.0
2023-04-11 15:10:00,35.33,35.34,35.32,35.32,49018.0,33.256,33.2654,33.2466,33.2466,49018.0
2023-04-11 15:15:00,35.33,35.33,35.28,35.28,48100.0,33.256,33.256,33.209,33.209,48100.0
2023-04-11 15:20:00,35.29,35.29,35.27,35.27,27083.0,33.2184,33.2184,33.1996,33.1996,27083.0
2023-04-11 15:25:00,35.27,35.29,35.27,35.29,53946.0,33.1996,33.2184,33.1996,33.2184,53946.0
2023-04-11 15:30:00,35.29,35.3,35.28,35.3,20138.0,33.2184,33.2278,33.209,33.2278,20138.0
2023-04-11 15:35:00,35.3,35.3,35.27,35.27,65231.0,33.2278,33.2278,33.1996,33.1996,65231.0
2023-04-11 15:40:00,35.27,35.28,35.24,35.26,91758.0,33.1996,33.209,33.1713,33.1901,91758.0
2023-04-11 15:45:00,35.25,35.26,35.23,35.25,70933.0,33.1807,33.1901,33.1619,33.1807,70933.0
2023-04-11 15:50:00,35.24,35.28,35.23,35.27,168166.0,33.1713,33.209,33.1619,33.1996,168166.0
2023-04-11 15:55:00,35.27,35.27,35.23,35.25,389106.0,33.1996,33.1996,33.1619,33.1807,389106.0
2023-04-12 09:30:00,35.17,35.25,35.12,35.16,72372.0,33.1054,33.1807,33.0584,33.096,72372.0
2023-04-12 09:35:00,35.16,35.24,35.15,35.16,79003.0,33.096,33.1713,33.0866,33.096,79003.0
2023-04-12 09:40:00,35.16,35.2,35.16,35.2,37890.0,33.096,33.1337,33.096,33.1337,37890.0
2023-04-12 09:45:00,35.19,35.2,35.15,35.16,30482.0,33.1242,33.1337,33.0866,33.096,30482.0
2023-04-12 09:50:00,35.16,35.24,35.16,35.23,28832.0,33.096,33.1713,33.096,33.1619,28832.0
2023-04-12 09:55:00,35.24,35.25,35.2,35.2,12786.0,33.1713,33.1807,33.1337,33.1337,12786.0
2023-04-12 10:00:00,35.2,35.22,35.19,35.19,25220.0,33.1337,33.1525,33.1242,33.1242,25220.0
2023-04-12 10:05:00,35.19,35.2,35.11,35.12,40646.0,33.1242,33.1337,33.0489,33.0584,40646.0
2023-04-12 10:10:00,35.11,35.15,35.11,35.14,22189.0,33.0489,33.0866,33.0489,33.0772,22189.0
2023-04-12 10:15:00,35.14,35.19,35.13,35.16,37306.0,33.0772,33.1242,33.0678,33.096,37306.0
2023-04-12 10:20:00,35.17,35.18,35.16,35.18,40490.0,33.1054,33.1148,33.096,33.1148,40490.0
2023-04-12 10:25:00,35.18,35.18,35.13,35.17,28219.0,33.1148,33.1148,33.0678,33.1054,28219.0
2023-04-12 10:30:00,35.16,35.17,35.13,35.14,114285.0,33.096,33.1054,33.0678,33.0772,114285.0
2023-04-12 10:35:00,35.13,35.13,35.08,35.09,48802.0,33.0678,33.0678,33.0207,33.0301,48802.0
2023-04-12 10:40:00,35.09,35.17,35.08,35.15,48705.0,33.0301,33.1054,33.0207,33.0866,48705.0
2023-04-12 10:45:00,35.16,35.18,35.14,35.18,79806.0,33.096,33.1148,33.0772,33.1148,79806.0
2023-04-12 10:50:00,35.17,35.21,35.17,35.19,55483.0,33.1054,33.1431,33.1054,33.1242,55483.0
2023-04-12 10:55:00,35.19,35.22,35.16,35.19,48475.0,33.1242,33.1525,33.096,33.1242,48475.0
2023-04-12 11:00:00,35.19,35.21,35.15,35.19,60649.0,33.1242,33.1431,33.0866,33.1242,60649.0
2023-04-12 11:05:00,35.18,35.21,35.18,35.2,27720.0,33.1148,33.1431,33.1148,33.1337,27720.0
2023-04-12 11:10:00,35.2,35.23,35.19,35.22,65841.0,33.1337,33.1619,33.1242,33.1525,65841.0
2023-04-12 11:15:00,35.22,35.26,35.21,35.24,54199.0,33.1525,33.1901,33.1431,33.1713,54199.0
2023-04-12 11:20:00,35.24,35.28,35.24,35.26,30365.0,33.1713,33.209,33.1713,33.1901,30365.0
2023-04-12 11:25:00,35.27,35.28,35.25,35.27,47132.0,33.1996,33.209,33.1807,33.1996,47132.0
2023-04-12 11:30:00,35.26,35.3,35.25,35.27,74759.0,33.1901,33.2278,33.1807,33.1996,74759.0
2023-04-12 11:35:00,35.27,35.28,35.26,35.27,29873.0,33.1996,33.209,33.1901,33.1996,29873.0
2023-04-12 11:40:00,35.27,35.3,35.26,35.29,50944.0,33.1996,33.2278,33.1901,33.2184,50944.0
2023-04-12 11:45:00,35.29,35.32,35.28,35.3,53942.0,33.2184,33.2466,33.209,33.2278,53942.0
2023-04-12 11:50:00,35.3,35.31,35.28,35.3,29758.0,33.2278,33.2372,33.209,33.2278,29758.0
2023-04-12 11:55:00,35.29,35.32,35.29,35.31,52514.0,33.2184,33.2466,33.2184,33.2372,52514.0
2023-04-12 12:00:00,35.31,35.36,35.3,35.35,46919.0,33.2372,33.2843,33.2278,33.2749,46919.0
2023-04-12 12:05:00,35.34,35.36,35.32,35.33,96767.0,33.2654,33.2843,33.2466,33.256,96767.0
2023-04-12 12:10:00,35.33,35.33,35.29,35.29,51946.0,33.256,33.256,33.2184,33.2184,51946.0
2023-04-12 12:15:00,35.3,35.34,35.28,35.33,80545.0,33.2278,33.2654,33.209,33.256,80545.0
2023-04-12 12:20:00,35.33,35.34,35.32,35.33,30695.0,33.256,33.2654,33.2466,33.256,30695.0
2023-04-12 12:25:00,35.33,35.33,35.31,35.32,51640.0,33.256,33.256,33.2372,33.2466,51640.0
2023-04-12 12:30:00,35.32,35.33,35.32,35.33,36627.0,33.2466,33.256,33.2466,33.256,36627.0
2023-04-12 12:35:00,35.32,35.33,35.32,35.33,15679.0,33.2466,33.256,33.2466,33.256,15679.0
2023-04-12 12:40:00,35.33,35.33,35.31,35.33,31063.0,33.256,33.256,33.2372,33.256,31063.0
2023-04-12 12:45:00,35.33,35.36,35.33,35.36,61300.0,33.256,33.2843,33.256,33.2843,61300.0
2023-04-12 12:50:00,35.36,35.36,35.32,35.34,32490.0,33.2843,33.2843,33.2466,33.2654,32490.0
2023-04-12 12:55:00,35.34,35.36,35.34,35.34,43086.0,33.2654,33.2843,33.2654,33.2654,43086.0
2023-04-12 13:00:00,35.35,35.35,35.3,35.31,76125.0,33.2749,33.2749,33.2278,33.2372,76125.0
2023-04-12 13:05:00,35.31,35.34,35.31,35.34,33334.0,33.2372,33.2654,33.2372,33.2654,33334.0
2023-04-12 13:10:00,35.34,35.37,35.33,35.35,47174.0,33.2654,33.2937,33.256,33.2749,47174.0
2023-04-12 13:15:00,35.35,35.35,35.33,35.34,39282.0,33.2749,33.2749,33.256,33.2654,39282.0
2023-04-12 13:20:00,35.34,35.37,35.33,35.37,28578.0,33.2654,33.2937,33.256,33.2937,28578.0
2023-04-12 13:25:00,35.37,35.38,35.36,35.37,65665.0,33.2937,33.3031,33.2843,33.2937,65665.0
2023-04-12 13:30:00,35.38,35.41,35.38,35.4,67505.0,33.3031,33.3313,33.3031,33.3219,67505.0
2023-04-12 13:35:00,35.4,35.41,35.39,35.4,26305.0,33.3219,33.3313,33.3125,33.3219,26305.0
2023-04-12 13:40:00,35.4,35.43,35.39,35.41,66602.0,33.3219,33.3502,33.3125,33.3313,66602.0
2023-04-12 13:45:00,35.41,35.42,35.4,35.41,66148.0,33.3313,33.3407,33.3219,33.3313,66148.0
2023-04-12 13:50:00,35.41,35.42,35.4,35.41,24839.0,33.3313,33.3407,33.3219,33.3313,24839.0
2023-04-12 13:55:00,35.41,35.44,35.41,35.42,48475.0,33.3313,33.3596,33.3313,33.3407,48475.0
2023-04-12 14:00:00,35.42,35.45,35.41,35.44,42202.0,33.3407,33.369,33.3313,33.3596,42202.0
2023-04-12 14:05:00,35.44,35.45,35.41,35.42,35603.0,33.3596,33.369,33.3313,33.3407,35603.0
2023-04-12 14:10:00,35.41,35.44,35.41,35.44,34341.0,33.3313,33.3596,33.3313,33.3596,34341.0
2023-04-12 14:15:00,35.44,35.46,35.42,35.45,54289.0,33.3596,33.3784,33.3407,33.369,54289.0
2023-04-12 14:20:00,35.45,35.45,35.42,35.44,41185.0,33.369,33.369,33.3407,33.3596,41185.0
2023-04-12 14:25:00,35.43,35.44,35.32,35.33,64160.0,33.3502,33.3596,33.2466,33.256,64160.0
2023-04-12 14:30:00,35.32,35.33,35.28,35.29,53726.0,33.2466,33.256,33.209,33.2184,53726.0
2023-04-12 14:35:00,35.3,35.31,35.27,35.29,38028.0,33.2278,33.2372,33.1996,33.2184,38028.0
2023-04-12 14:40:00,35.29,35.31,35.28,35.3,41530.0,33.2184,33.2372,33.209,33.2278,41530.0
2023-04-12 14:45:00,35.31,35.32,35.27,35.28,39625.0,33.2372,33.2466,33.1996,33.209,39625.0
2023-04-12 14:50:00,35.28,35.3,35.26,35.3,27252.0,33.209,33.2278,33.1901,33.2278,27252.0
2023-04-12 14:55:00,35.3,35.32,35.28,35.28,40378.0,33.2278,33.2466,33.209,33.209,40378.0
2023-04-12 15:00:00,35.29,35.32,35.27,35.27,38766.0,33.2184,33.2466,33.1996,33.1996,38766.0
2023-04-12 15:05:00,35.27,35.28,35.25,35.26,61042.0,33.1996,33.209,33.1807,33.1901,61042.0
2023-04-12 15:10:00,35.26,35.26,35.21,35.22,21422.0,33.1901,33.1901,33.1431,33.1525,21422.0
2023-04-12 15:15:00,35.22,35.22,35.2,35.2,24986.0,33.1525,33.1525,33.1337,33.1337,24986.0
2023-04-12 15:20:00,35.2,35.22,35.19,35.2,21797.0,33.1337,33.1525,33.1242,33.1337,21797.0
2023-04-12 15:25:00,35.2,35.21,35.18,35.19,26921.0,33.1337,33.1431,33.1148,33.1242,26921.0
2023-04-12 15:30:00,35.19,35.23,35.18,35.21,64373.0,33.1242,33.1619,33.1148,33.1431,64373.0
2023-04-12 15:35:00,35.2,35.23,35.2,35.2,438254.0,33.1337,33.1619,33.1337,33.1337,438254.0
2023-04-12 15:40:00,35.2,35.24,35.19,35.24,132497.0,33.1337,33.1713,33.1242,33.1713,132497.0
2023-04-12 15:45:00,35.23,35.28,35.23,35.25,133382.0,33.1619,33.209,33.1619,33.1807,133382.0
2023-04-12 15:50:00,35.25,35.26,35.2,35.2,219265.0,33.1807,33.1901,33.1337,33.1337,219265.0
2023-04-12 15:55:00,35.2,35.23,35.17,35.23,518836.0,33.1337,33.1619,33.1054,33.1619,518836.0
2023-04-13 09:30:00,35.19,35.25,35.11,35.12,106446.0,33.1242,33.1807,33.0489,33.0584,106446.0
2023-04-13 09:35:00,35.12,35.13,34.96,34.97,49588.0,33.0584,33.0678,32.9077,32.9172,49588.0
2023-04-13 09:40:00,34.98,35.01,34.89,34.9,155800.0,32.9266,32.9548,32.8419,32.8513,155800.0
2023-04-13 09:45:00,34.9,34.9,34.84,34.88,55931.0,32.8513,32.8513,32.7948,32.8324,55931.0
2023-04-13 09:50:00,34.88,34.92,34.86,34.87,39502.0,32.8324,32.8701,32.8136,32.823,39502.0
2023-04-13 09:55:00,34.87,34.94,34.87,34.91,71720.0,32.823,32.8889,32.823,32.8607,71720.0
2023-04-13 10:00:00,34.91,34.99,34.9,34.99,63718.0,32.8607,32.936,32.8513,32.936,63718.0
2023-04-13 10:05:00,34.99,35.03,34.97,35.01,45101.0,32.936,32.9736,32.9172,32.9548,45101.0
2023-04-13 10:10:00,35.01,35.05,35.0,35.04,55984.0,32.9548,32.9925,32.9454,32.9831,55984.0
2023-04-13 10:15:00,35.04,35.07,35.02,35.05,22987.0,32.9831,33.0113,32.9642,32.9925,22987.0
2023-04-13 10:20:00,35.06,35.06,34.99,35.01,76602.0,33.0019,33.0019,32.936,32.9548,76602.0
2023-04-13 10:25:00,35.01,35.03,35.0,35.02,19437.0,32.9548,32.9736,32.9454,32.9642,19437.0
2023-04-13 10:30:00,35.03,35.07,35.02,35.07,41289.0,32.9736,33.0113,32.9642,33.0113,41289.0
2023-04-13 10:35:00,35.07,35.07,35.03,35.07,51661.0,33.0113,33.0113,32.9736,33.0113,51661.0
2023-04-13 10:40:00,35.07,35.08,35.01,35.02,70533.0,33.0113,33.0207,32.9548,32.9642,70533.0
2023-04-13 10:45:00,35.02,35.02,34.94,34.94,61717.0,32.9642,32.9642,32.8889,32.8889,61717.0
2023-04-13 10:50:00,34.95,34.97,34.92,34.93,57782.0,32.8983,32.9172,32.8701,32.8795,57782.0
2023-04-13 10:55:00,34.93,34.96,34.92,34.95,48739.0,32.8795,32.9077,32.8701,32.8983,48739.0
2023-04-13 11:00:00,34.95,34.97,34.9,34.9,34851.0,32.8983,32.9172,32.8513,32.8513,34851.0
2023-04-13 11:05:00,34.91,34.91,34.86,34.88,38299.0,32.8607,32.8607,32.8136,32.8324,38299.0
2023-04-13 11:10:00,34.88,34.9,34.85,34.87,63576.0,32.8324,32.8513,32.8042,32.823,63576.0
2023-04-13 11:15:00,34.87,34.9,34.86,34.89,35044.0,32.823,32.8513,32.8136,32.8419,35044.0
2023-04-13 11:20:00,34.89,34.9,34.87,34.89,36642.0,32.8419,32.8513,32.823,32.8419,36642.0
2023-04-13 11:25:00,34.9,34.91,34.89,34.9,29664.0,32.8513,32.8607,32.8419,32.8513,29664.0
2023-04-13 11:30:00,34.9,34.91,34.87,34.9,36686.0,32.8513,32.8607,32.823,32.8513,36686.0
2023-04-13 11:35:00,34.9,34.93,34.88,34.91,43656.0,32.8513,32.8795,32.8324,32.8607,43656.0
2023-04-13 11:40:00,34.91,34.94,34.9,34.91,52262.0,32.8607,32.8889,32.8513,32.8607,52262.0
2023-04-13 11:45:00,34.91,34.93,34.9,34.91,43699.0,32.8607,32.8795,32.8513,32.8607,43699.0
2023-04-13 11:50:00,34.91,34.91,34.87,34.89,61985.0,32.8607,32.8607,32.823,32.8419,61985.0
2023-04-13 11:55:00,34.88,34.94,34.87,34.93,21796.0,32.8324,32.8889,32.823,32.8795,21796.0
2023-04-13 12:00:00,34.93,34.93,34.91,34.91,21650.0,32.8795,32.8795,32.8607,32.8607,21650.0
2023-04-13 12:05:00,34.91,34.93,34.91,34.91,18552.0,32.8607,32.8795,32.8607,32.8607,18552.0
2023-04-13 12:10:00,34.91,34.95,34.91,34.95,44287.0,32.8607,32.8983,32.8607,32.8983,44287.0
2023-04-13 12:15:00,34.95,34.97,34.94,34.95,36428.0,32.8983,32.9172,32.8889,32.8983,36428.0
2023-04-13 12:20:00,34.96,34.98,34.95,34.97,24870.0,32.9077,32.9266,32.8983,32.9172,24870.0
2023-04-13 12:25:00,34.98,35.0,34.97,34.98,17710.0,32.9266,32.9454,32.9172,32.9266,17710.0
2023-04-13 12:30:00,34.98,35.01,34.98,35.01,43644.0,32.9266,32.9548,32.9266,32.9548,43644.0
2023-04-13 12:35:00,35.0,35.0,34.98,34.98,29672.0,32.9454,32.9454,32.9266,32.9266,29672.0
2023-04-13 12:40:00,34.98,35.01,34.98,35.01,40263.0,32.9266,32.9548,32.9266,32.9548,40263.0
2023-04-13 12:45:00,35.01,35.04,35.0,35.04,23506.0,32.9548,32.9831,32.9454,32.9831,23506.0
2023-04-13 12:50:00,35.04,35.04,35.0,35.0,51970.0,32.9831,32.9831,32.9454,32.9454,51970.0
2023-04-13 12:55:00,35.0,35.02,35.0,35.02,26937.0,32.9454,32.9642,32.9454,32.9642,26937.0
2023-04-13 13:00:00,35.02,35.05,35.01,35.05,32351.0,32.9642,32.9925,32.9548,32.9925,32351.0
2023-04-13 13:05:00,35.05,35.05,35.02,35.03,81223.0,32.9925,32.9925,32.9642,32.9736,81223.0
2023-04-13 13:10:00,35.04,35.07,35.03,35.05,25129.0,32.9831,33.0113,32.9736,32.9925,25129.0
2023-04-13 13:15:00,35.05,35.05,35.04,35.05,13444.0,32.9925,32.9925,32.9831,32.9925,13444.0
2023-04-13 13:20:00,35.05,35.06,35.03,35.05,35282.0,32.9925,33.0019,32.9736,32.9925,35282.0
2023-04-13 13:25:00,35.06,35.06,35.04,35.04,11754.0,33.0019,33.0019,32.9831,32.9831,11754.0
2023-04-13 13:30:00,35.05,35.08,35.04,35.07,56470.0,32.9925,33.0207,32.9831,33.0113,56470.0
2023-04-13 13:35:00,35.07,35.09,35.06,35.08,31622.0,33.0113,33.0301,33.0019,33.0207,31622.0
2023-04-13 13:40:00,35.07,35.12,35.07,35.12,33414.0,33.0113,33.0584,33.0113,33.0584,33414.0
2023-04-13 13:45:00,35.11,35.15,35.11,35.15,19734.0,33.0489,33.0866,33.0489,33.0866,19734.0
2023-04-13 13:50:00,35.15,35.16,35.13,35.15,46428.0,33.0866,33.096,33.0678,33.0866,46428.0
2023-04-13 13:55:00,35.15,35.16,35.14,35.15,13468.0,33.0866,33.096,33.0772,33.0866,13468.0
2023-04-13 14:00:00,35.15,35.17,35.14,35.16,40686.0,33.0866,33.1054,33.0772,33.096,40686.0
2023-04-13 14:05:00,35.17,35.19,35.17,35.19,29465.0,33.1054,33.1242,33.1054,33.1242,29465.0
2023-04-13 14:10:00,35.19,35.21,35.18,35.2,30662.0,33.1242,33.1431,33.1148,33.1337,30662.0
2023-04-13 14:15:00,35.2,35.23,35.19,35.23,27891.0,33.1337,33.1619,33.1242,33.1619,27891.0
2023-04-13 14:20:00,35.22,35.23,35.21,35.23,25575.0,33.1525,33.1619,33.1431,33.1619,25575.0
2023-04-13 14:25:00,35.23,35.24,35.22,35.23,23045.0,33.1619,33.1713,33.1525,33.1619,23045.0
2023-04-13 14:30:00,35.22,35.26,35.22,35.26,35837.0,33.1525,33.1901,33.1525,33.1901,35837.0
2023-04-13 14:35:00,35.26,35.29,35.25,35.27,29120.0,33.1901,33.2184,33.1807,33.1996,29120.0
2023-04-13 14:40:00,35.27,35.29,35.27,35.29,29162.0,33.1996,33.2184,33.1996,33.2184,29162.0
2023-04-13 14:45:00,35.29,35.3,35.28,35.29,17166.0,33.2184,33.2278,33.209,33.2184,17166.0
2023-04-13 14:50:00,35.29,35.32,35.28,35.3,33601.0,33.2184,33.2466,33.209,33.2278,33601.0
2023-04-13 14:55:00,35.31,35.32,35.3,35.3,25012.0,33.2372,33.2466,33.2278,33.2278,25012.0
2023-04-13 15:00:00,35.3,35.32,35.3,35.3,36403.0,33.2278,33.2466,33.2278,33.2278,36403.0
2023-04-13 15:05:00,35.3,35.31,35.28,35.3,41039.0,33.2278,33.2372,33.209,33.2278,41039.0
2023-04-13 15:10:00,35.3,35.31,35.29,35.3,27902.0,33.2278,33.2372,33.2184,33.2278,27902.0
2023-04-13 15:15:00,35.3,35.3,35.26,35.27,47504.0,33.2278,33.2278,33.1901,33.1996,47504.0
2023-04-13 15:20:00,35.27,35.28,35.23,35.23,57201.0,33.1996,33.209,33.1619,33.1619,57201.0
2023-04-13 15:25:00,35.23,35.26,35.23,35.25,39921.0,33.1619,33.1901,33.1619,33.1807,39921.0
2023-04-13 15:30:00,35.25,35.25,35.22,35.23,76130.0,33.1807,33.1807,33.1525,33.1619,76130.0
2023-04-13 15:35:00,35.23,35.25,35.22,35.25,40520.0,33.1619,33.1807,33.1525,33.1807,40520.0
2023-04-13 15:40:00,35.25,35.27,35.24,35.26,60632.0,33.1807,33.1996,33.1713,33.1901,60632.0
2023-04-13 15:45:00,35.26,35.27,35.19,35.2,110919.0,33.1901,33.1996,33.1242,33.1337,110919.0
2023-04-13 15:50:00,35.21,35.25,35.18,35.25,169475.0,33.1431,33.1807,33.1148,33.1807,169475.0
2023-04-13 15:55:00,35.25,35.25,35.2,35.23,378410.0,33.1807,33.1807,33.1337,33.1619,378410.0
2023-04-14 09:30:00,34.99,35.21,34.98,35.19,168342.0,32.936,33.1431,32.9266,33.1242,168342.0
2023-04-14 09:35:00,35.19,35.21,35.15,35.2,54360.0,33.1242,33.1431,33.0866,33.1337,54360.0
2023-04-14 09:40:00,35.2,35.33,35.2,35.3,61475.0,33.1337,33.256,33.1337,33.2278,61475.0
2023-04-14 09:45:00,35.31,35.35,35.3,35.34,31751.0,33.2372,33.2749,33.2278,33.2654,31751.0
2023-04-14 09:50:00,35.34,35.35,35.29,35.3,44128.0,33.2654,33.2749,33.2184,33.2278,44128.0
2023-04-14 09:55:00,35.31,35.35,35.3,35.34,52222.0,33.2372,33.2749,33.2278,33.2654,52222.0
2023-04-14 10:00:00,35.34,35.37,35.32,35.36,60997.0,33.2654,33.2937,33.2466,33.2843,60997.0
2023-04-14 10:05:00,35.36,35.36,35.21,35.22,51630.0,33.2843,33.2843,33.1431,33.1525,51630.0
2023-04-14 10:10:00,35.22,35.23,35.16,35.21,24506.0,33.1525,33.1619,33.096,33.1431,24506.0
2023-04-14 10:15:00,35.21,35.23,35.16,35.16,107154.0,33.1431,33.1619,33.096,33.096,107154.0
2023-04-14 10:20:00,35.17,35.2,35.15,35.16,52418.0,33.1054,33.1337,33.0866,33.096,52418.0
2023-04-14 10:25:00,35.15,35.17,35.14,35.16,40439.0,33.0866,33.1054,33.0772,33.096,40439.0
2023-04-14 10:30:00,35.16,35.2,35.14,35.2,43381.0,33.096,33.1337,33.0772,33.1337,43381.0
2023-04-14 10:35:00,35.19,35.21,35.18,35.2,31275.0,33.1242,33.1431,33.1148,33.1337,31275.0
2023-04-14 10:40:00,35.2,35.21,35.16,35.19,45806.0,33.1337,33.1431,33.096,33.1242,45806.0
2023-04-14 10:45:00,35.19,35.22,35.18,35.19,45702.0,33.1242,33.1525,33.1148,33.1242,45702.0
2023-04-14 10:50:00,35.18,35.2,35.14,35.15,40281.0,33.1148,33.1337,33.0772,33.0866,40281.0
2023-04-14 10:55:00,35.15,35.2,35.14,35.2,35595.0,33.0866,33.1337,33.0772,33.1337,35595.0
2023-04-14 11:00:00,35.2,35.2,35.14,35.17,55335.0,33.1337,33.1337,33.0772,33.1054,55335.0
2023-04-14 11:05:00,35.16,35.2,35.14,35.2,94171.0,33.096,33.1337,33.0772,33.1337,94171.0
2023-04-14 11:10:00,35.2,35.22,35.18,35.2,89854.0,33.1337,33.1525,33.1148,33.1337,89854.0
2023-04-14 11:15:00,35.2,35.2,35.16,35.19,37571.0,33.1337,33.1337,33.096,33.1242,37571.0
2023-04-14 11:20:00,35.19,35.2,35.14,35.15,38876.0,33.1242,33.1337,33.0772,33.0866,38876.0
2023-04-14 11:25:00,35.14,35.16,35.14,35.15,63041.0,33.0772,33.096,33.0772,33.0866,63041.0
2023-04-14 11:30:00,35.15,35.18,35.14,35.16,30360.0,33.0866,33.1148,33.0772,33.096,30360.0
2023-04-14 11:35:00,35.16,35.18,35.14,35.15,25544.0,33.096,33.1148,33.0772,33.0866,25544.0
2023-04-14 11:40:00,35.15,35.17,35.14,35.16,26539.0,33.0866,33.1054,33.0772,33.096,26539.0
2023-04-14 11:45:00,35.16,35.17,35.14,35.15,38820.0,33.096,33.1054,33.0772,33.0866,38820.0
2023-04-14 11:50:00,35.15,35.18,35.14,35.16,24544.0,33.0866,33.1148,33.0772,33.096,24544.0
2023-04-14 11:55:00,35.16,35.18,35.15,35.18,49679.0,33.096,33.1148,33.0866,33.1148,49679.0
2023-04-14 12:00:00,35.18,35.2,35.16,35.17,63942.0,33.1148,33.1337,33.096,33.1054,63942.0
2023-04-14 12:05:00,35.18,35.19,35.14,35.16,29355.0,33.1148,33.1242,33.0772,33.096,29355.0
2023-04-14 12:10:00,35.16,35.16,35.14,35.15,45669.0,33.096,33.096,33.0772,33.0866,45669.0
2023-04-14 12:15:00,35.15,35.18,35.14,35.18,25002.0,33.0866,33.1148,33.0772,33.1148,25002.0
2023-04-14 12:20:00,35.17,35.18,35.16,35.17,23454.0,33.1054,33.1148,33.096,33.1054,23454.0
2023-04-14 12:25:00,35.16,35.17,35.14,35.15,29945.0,33.096,33.1054,33.0772,33.0866,29945.0
2023-04-14 12:30:00,35.15,35.15,35.12,35.13,30144.0,33.0866,33.0866,33.0584,33.0678,30144.0
2023-04-14 12:35:00,35.13,35.13,35.08,35.09,21815.0,33.0678,33.0678,33.0207,33.0301,21815.0
2023-04-14 12:40:00,35.09,35.12,35.08,35.12,40715.0,33.0301,33.0584,33.0207,33.0584,40715.0
2023-04-14 12:45:00,35.12,35.12,35.09,35.12,37505.0,33.0584,33.0584,33.0301,33.0584,37505.0
2023-04-14 12:50:00,35.12,35.13,35.1,35.11,38783.0,33.0584,33.0678,33.0395,33.0489,38783.0
2023-04-14 12:55:00,35.11,35.11,35.08,35.09,29669.0,33.0489,33.0489,33.0207,33.0301,29669.0
2023-04-14 13:00:00,35.08,35.1,35.08,35.09,14881.0,33.0207,33.0395,33.0207,33.0301,14881.0
2023-04-14 13:05:00,35.1,35.12,35.09,35.11,36590.0,33.0395,33.0584,33.0301,33.0489,36590.0
2023-04-14 13:10:00,35.11,35.13,35.11,35.12,49391.0,33.0489,33.0678,33.0489,33.0584,49391.0
2023-04-14 13:15:00,35.12,35.12,35.11,35.12,5906.0,33.0584,33.0584,33.0489,33.0584,5906.0
2023-04-14 13:20:00,35.12,35.14,35.11,35.13,28781.0,33.0584,33.0772,33.0489,33.0678,28781.0
2023-04-14 13:25:00,35.13,35.13,35.09,35.09,18998.0,33.0678,33.0678,33.0301,33.0301,18998.0
2023-04-14 13:30:00,35.09,35.09,35.06,35.09,37934.0,33.0301,33.0301,33.0019,33.0301,37934.0
2023-04-14 13:35:00,35.08,35.09,35.06,35.07,20205.0,33.0207,33.0301,33.0019,33.0113,20205.0
2023-04-14 13:40:00,35.07,35.09,35.06,35.07,32309.0,33.0113,33.0301,33.0019,33.0113,32309.0
2023-04-14 13:45:00,35.07,35.07,35.03,35.04,27645.0,33.0113,33.0113,32.9736,32.9831,27645.0
2023-04-14 13:50:00,35.04,35.07,35.03,35.07,12790.0,32.9831,33.0113,32.9736,33.0113,12790.0
2023-04-14 13:55:00,35.07,35.09,35.06,35.09,27608.0,33.0113,33.0301,33.0019,33.0301,27608.0
2023-04-14 14:00:00,35.09,35.09,35.07,35.08,17591.0,33.0301,33.0301,33.0113,33.0207,17591.0
2023-04-14 14:05:00,35.08,35.09,35.07,35.09,13654.0,33.0207,33.0301,33.0113,33.0301,13654.0
2023-04-14 14:10:00,35.09,35.09,35.07,35.08,16055.0,33.0301,33.0301,33.0113,33.0207,16055.0
2023-04-14 14:15:00,35.08,35.11,35.07,35.09,48313.0,33.0207,33.0489,33.0113,33.0301,48313.0
2023-04-14 14:20:00,35.09,35.11,35.09,35.11,17684.0,33.0301,33.0489,33.0301,33.0489,17684.0
2023-04-14 14:25:00,35.11,35.11,35.07,35.09,57328.0,33.0489,33.0489,33.0113,33.0301,57328.0
2023-04-14 14:30:00,35.09,35.1,35.07,35.09,35653.0,33.0301,33.0395,33.0113,33.0301,35653.0
2023-04-14 14:35:00,35.09,35.11,35.08,35.09,34275.0,33.0301,33.0489,33.0207,33.0301,34275.0
2023-04-14 14:40:00,35.09,35.09,35.07,35.09,46507.0,33.0301,33.0301,33.0113,33.0301,46507.0
2023-04-14 14:45:00,35.09,35.11,35.07,35.09,23998.0,33.0301,33.0489,33.0113,33.0301,23998.0
2023-04-14 14:50:00,35.09,35.11,35.09,35.1,35598.0,33.0301,33.0489,33.0301,33.0395,35598.0
2023-04-14 14:55:00,35.09,35.12,35.09,35.11,26121.0,33.0301,33.0584,33.0301,33.0489,26121.0
2023-04-14 15:00:00,35.1,35.11,35.08,35.09,50784.0,33.0395,33.0489,33.0207,33.0301,50784.0
2023-04-14 15:05:00,35.09,35.1,35.07,35.09,44650.0,33.0301,33.0395,33.0113,33.0301,44650.0
2023-04-14 15:10:00,35.08,35.08,35.05,35.05,37837.0,33.0207,33.0207,32.9925,32.9925,37837.0
2023-04-14 15:15:00,35.05,35.06,35.02,35.04,67360.0,32.9925,33.0019,32.9642,32.9831,67360.0
2023-04-14 15:20:00,35.04,35.05,35.0,35.04,45364.0,32.9831,32.9925,32.9454,32.9831,45364.0
2023-04-14 15:25:00,35.04,35.06,35.04,35.05,21213.0,32.9831,33.0019,32.9831,32.9925,21213.0
2023-04-14 15:30:00,35.05,35.09,35.04,35.07,94328.0,32.9925,33.0301,32.9831,33.0113,94328.0
2023-04-14 15:35:00,35.07,35.11,35.06,35.11,96581.0,33.0113,33.0489,33.0019,33.0489,96581.0
2023-04-14 15:40:00,35.11,35.15,35.09,35.14,77859.0,33.0489,33.0866,33.0301,33.0772,77859.0
2023-04-14 15:45:00,35.14,35.17,35.13,35.16,101211.0,33.0772,33.1054,33.0678,33.096,101211.0
2023-04-14 15:50:00,35.16,35.19,35.14,35.15,316635.0,33.096,33.1242,33.0772,33.0866,316635.0
2023-04-14 15:55:00,35.15,35.16,35.09,35.1,700077.0,33.0866,33.096,33.0301,33.0395,700077.0
2023-04-17 09:30:00,35.2,35.33,35.2,35.3,112657.0,33.1337,33.256,33.1337,33.2278,112657.0
2023-04-17 09:35:00,35.3,35.39,35.3,35.38,57898.0,33.2278,33.3125,33.2278,33.3031,57898.0
2023-04-17 09:40:00,35.39,35.42,35.35,35.36,34361.0,33.3125,33.3407,33.2749,33.2843,34361.0
2023-04-17 09:45:00,35.35,35.4,35.33,35.35,49762.0,33.2749,33.3219,33.256,33.2749,49762.0
2023-04-17 09:50:00,35.36,35.4,35.34,35.37,35375.0,33.2843,33.3219,33.2654,33.2937,35375.0
2023-04-17 09:55:00,35.38,35.38,35.33,35.34,51645.0,33.3031,33.3031,33.256,33.2654,51645.0
2023-04-17 10:00:00,35.34,35.37,35.33,35.33,44087.0,33.2654,33.2937,33.256,33.256,44087.0
2023-04-17 10:05:00,35.34,35.34,35.27,35.27,61563.0,33.2654,33.2654,33.1996,33.1996,61563.0
2023-04-17 10:10:00,35.27,35.3,35.25,35.27,39067.0,33.1996,33.2278,33.1807,33.1996,39067.0
2023-04-17 10:15:00,35.27,35.3,35.25,35.29,19873.0,33.1996,33.2278,33.1807,33.2184,19873.0
2023-04-17 10:20:00,35.29,35.35,35.28,35.34,46888.0,33.2184,33.2749,33.209,33.2654,46888.0
2023-04-17 10:25:00,35.34,35.38,35.34,35.36,30468.0,33.2654,33.3031,33.2654,33.2843,30468.0
2023-04-17 10:30:00,35.36,35.37,35.34,35.37,69972.0,33.2843,33.2937,33.2654,33.2937,69972.0
2023-04-17 10:35:00,35.37,35.37,35.31,35.32,35853.0,33.2937,33.2937,33.2372,33.2466,35853.0
2023-04-17 10:40:00,35.33,35.37,35.32,35.34,29990.0,33.256,33.2937,33.2466,33.2654,29990.0
2023-04-17 10:45:00,35.34,35.34,35.3,35.33,22433.0,33.2654,33.2654,33.2278,33.256,22433.0
2023-04-17 10:50:00,35.33,35.37,35.32,35.36,69571.0,33.256,33.2937,33.2466,33.2843,69571.0
2023-04-17 10:55:00,35.35,35.35,35.32,35.34,48677.0,33.2749,33.2749,33.2466,33.2654,48677.0
2023-04-17 11:00:00,35.35,35.35,35.32,35.33,38496.0,33.2749,33.2749,33.2466,33.256,38496.0
2023-04-17 11:05:00,35.33,35.36,35.32,35.34,34199.0,33.256,33.2843,33.2466,33.2654,34199.0
2023-04-17 11:10:00,35.35,35.36,35.33,35.36,23676.0,33.2749,33.2843,33.256,33.2843,23676.0
2023-04-17 11:15:00,35.36,35.4,35.35,35.37,44151.0,33.2843,33.3219,33.2749,33.2937,44151.0
2023-04-17 11:20:00,35.37,35.39,35.36,35.39,32131.0,33.2937,33.3125,33.2843,33.3125,32131.0
2023-04-17 11:25:00,35.39,35.39,35.36,35.37,26810.0,33.3125,33.3125,33.2843,33.2937,26810.0
2023-04-17 11:30:00,35.36,35.37,35.32,35.33,80367.0,33.2843,33.2937,33.2466,33.256,80367.0
2023-04-17 11:35:00,35.33,35.33,35.29,35.3,44141.0,33.256,33.256,33.2184,33.2278,44141.0
2023-04-17 11:40:00,35.3,35.32,35.28,35.29,45380.0,33.2278,33.2466,33.209,33.2184,45380.0
2023-04-17 11:45:00,35.29,35.29,35.24,35.26,25248.0,33.2184,33.2184,33.1713,33.1901,25248.0
2023-04-17 11:50:00,35.26,35.28,35.25,35.28,18728.0,33.1901,33.209,33.1807,33.209,18728.0
2023-04-17 11:55:00,35.27,35.32,35.27,35.32,43773.0,33.1996,33.2466,33.1996,33.2466,43773.0
2023-04-17 12:00:00,35.32,35.33,35.31,35.33,12073.0,33.2466,33.256,33.2372,33.256,12073.0
2023-04-17 12:05:00,35.32,35.33,35.31,35.32,21416.0,33.2466,33.256,33.2372,33.2466,21416.0
2023-04-17 12:10:00,35.32,35.32,35.3,35.3,44994.0,33.2466,33.2466,33.2278,33.2278,44994.0
2023-04-17 12:15:00,35.31,35.31,35.27,35.27,35569.0,33.2372,33.2372,33.1996,33.1996,35569.0
2023-04-17 12:20:00,35.27,35.28,35.25,35.27,27655.0,33.1996,33.209,33.1807,33.1996,27655.0
2023-04-17 12:25:00,35.27,35.29,35.27,35.29,23033.0,33.1996,33.2184,33.1996,33.2184,23033.0
2023-04-17 12:30:00,35.29,35.29,35.25,35.26,16602.0,33.2184,33.2184,33.1807,33.1901,16602.0
2023-04-17 12:35:00,35.25,35.27,35.25,35.26,24037.0,33.1807,33.1996,33.1807,33.1901,24037.0
2023-04-17 12:40:00,35.27,35.28,35.26,35.27,22389.0,33.1996,33.209,33.1901,33.1996,22389.0
2023-04-17 12:45:00,35.27,35.29,35.26,35.27,23273.0,33.1996,33.2184,33.1901,33.1996,23273.0
2023-04-17 12:50:00,35.27,35.27,35.24,35.25,18854.0,33.1996,33.1996,33.1713,33.1807,18854.0
2023-04-17 12:55:00,35.25,35.26,35.23,35.23,14721.0,33.1807,33.1901,33.1619,33.1619,14721.0
2023-04-17 13:00:00,35.23,35.24,35.22,35.23,8845.0,33.1619,33.1713,33.1525,33.1619,8845.0
2023-04-17 13:05:00,35.22,35.22,35.19,35.21,17076.0,33.1525,33.1525,33.1242,33.1431,17076.0
2023-04-17 13:10:00,35.2,35.24,35.2,35.24,21781.0,33.1337,33.1713,33.1337,33.1713,21781.0
2023-04-17 13:15:00,35.24,35.25,35.22,35.23,20052.0,33.1713,33.1807,33.1525,33.1619,20052.0
2023-04-17 13:20:00,35.23,35.24,35.22,35.23,29236.0,33.1619,33.1713,33.1525,33.1619,29236.0
2023-04-17 13:25:00,35.23,35.24,35.22,35.23,13064.0,33.1619,33.1713,33.1525,33.1619,13064.0
2023-04-17 13:30:00,35.23,35.23,35.21,35.23,17257.0,33.1619,33.1619,33.1431,33.1619,17257.0
2023-04-17 13:35:00,35.22,35.22,35.19,35.2,22683.0,33.1525,33.1525,33.1242,33.1337,22683.0
2023-04-17 13:40:00,35.2,35.22,35.18,35.19,30849.0,33.1337,33.1525,33.1148,33.1242,30849.0
2023-04-17 13:45:00,35.19,35.2,35.18,35.19,18314.0,33.1242,33.1337,33.1148,33.1242,18314.0
2023-04-17 13:50:00,35.2,35.2,35.18,35.19,25321.0,33.1337,33.1337,33.1148,33.1242,25321.0
2023-04-17 13:55:00,35.19,35.19,35.17,35.18,20523.0,33.1242,33.1242,33.1054,33.1148,20523.0
2023-04-17 14:00:00,35.18,35.18,35.15,35.16,29015.0,33.1148,33.1148,33.0866,33.096,29015.0
2023-04-17 14:05:00,35.16,35.18,35.16,35.18,11485.0,33.096,33.1148,33.096,33.1148,11485.0
2023-04-17 14:10:00,35.18,35.21,35.17,35.21,17519.0,33.1148,33.1431,33.1054,33.1431,17519.0
2023-04-17 14:15:00,35.2,35.21,35.19,35.2,24374.0,33.1337,33.1431,33.1242,33.1337,24374.0
2023-04-17 14:20:00,35.2,35.23,35.2,35.23,16648.0,33.1337,33.1619,33.1337,33.1619,16648.0
2023-04-17 14:25:00,35.23,35.25,35.22,35.25,25638.0,33.1619,33.1807,33.1525,33.1807,25638.0
2023-04-17 14:30:00,35.25,35.27,35.23,35.27,30116.0,33.1807,33.1996,33.1619,33.1996,30116.0
2023-04-17 14:35:00,35.27,35.28,35.26,35.27,20277.0,33.1996,33.209,33.1901,33.1996,20277.0
2023-04-17 14:40:00,35.28,35.32,35.28,35.32,34235.0,33.209,33.2466,33.209,33.2466,34235.0
2023-04-17 14:45:00,35.32,35.33,35.3,35.32,24856.0,33.2466,33.256,33.2278,33.2466,24856.0
2023-04-17 14:50:00,35.32,35.34,35.31,35.33,27838.0,33.2466,33.2654,33.2372,33.256,27838.0
2023-04-17 14:55:00,35.33,35.34,35.32,35.33,17129.0,33.256,33.2654,33.2466,33.256,17129.0
2023-04-17 15:00:00,35.34,35.35,35.33,35.34,27858.0,33.2654,33.2749,33.256,33.2654,27858.0
2023-04-17 15:05:00,35.34,35.37,35.34,35.36,24994.0,33.2654,33.2937,33.2654,33.2843,24994.0
2023-04-17 15:10:00,35.36,35.36,35.34,35.34,23795.0,33.2843,33.2843,33.2654,33.2654,23795.0
2023-04-17 15:15:00,35.34,35.35,35.32,35.33,37614.0,33.2654,33.2749,33.2466,33.256,37614.0
2023-04-17 15:20:00,35.33,35.33,35.31,35.33,46581.0,33.256,33.256,33.2372,33.256,46581.0
2023-04-17 15:25:00,35.33,35.33,35.32,35.33,18628.0,33.256,33.256,33.2466,33.256,18628.0
2023-04-17 15:30:00,35.33,35.35,35.31,35.33,85481.0,33.256,33.2749,33.2372,33.256,85481.0
2023-04-17 15:35:00,35.33,35.33,35.29,35.33,136895.0,33.256,33.256,33.2184,33.256,136895.0
2023-04-17 15:40:00,35.33,35.33,35.28,35.3,82381.0,33.256,33.256,33.209,33.2278,82381.0
2023-04-17 15:45:00,35.3,35.34,35.29,35.34,83517.0,33.2278,33.2654,33.2184,33.2654,83517.0
2023-04-17 15:50:00,35.34,35.41,35.34,35.41,311000.0,33.2654,33.3313,33.2654,33.3313,311000.0
2023-04-17 15:55:00,35.4,35.41,35.37,35.38,431866.0,33.3219,33.3313,33.2937,33.3031,431866.0
2023-04-18 09:30:00,35.39,35.45,35.32,35.4,117652.0,33.3125,33.369,33.2466,33.3219,117652.0
2023-04-18 09:35:00,35.4,35.41,35.35,35.37,39137.0,33.3219,33.3313,33.2749,33.2937,39137.0
2023-04-18 09:40:00,35.36,35.4,35.35,35.36,24308.0,33.2843,33.3219,33.2749,33.2843,24308.0
2023-04-18 09:45:00,35.36,35.36,35.32,35.33,35695.0,33.2843,33.2843,33.2466,33.256,35695.0
2023-04-18 09:50:00,35.33,35.33,35.29,35.3,20465.0,33.256,33.256,33.2184,33.2278,20465.0
2023-04-18 09:55:00,35.3,35.33,35.28,35.32,70595.0,33.2278,33.256,33.209,33.2466,70595.0
2023-04-18 10:00:00,35.32,35.34,35.27,35.27,54991.0,33.2466,33.2654,33.1996,33.1996,54991.0
2023-04-18 10:05:00,35.27,35.3,35.26,35.3,56985.0,33.1996,33.2278,33.1901,33.2278,56985.0
2023-04-18 10:10:00,35.3,35.3,35.22,35.23,65382.0,33.2278,33.2278,33.1525,33.1619,65382.0
2023-04-18 10:15:00,35.23,35.29,35.23,35.25,108188.0,33.1619,33.2184,33.1619,33.1807,108188.0
2023-04-18 10:20:00,35.26,35.26,35.21,35.22,62537.0,33.1901,33.1901,33.1431,33.1525,62537.0
2023-04-18 10:25:00,35.21,35.23,35.17,35.19,96719.0,33.1431,33.1619,33.1054,33.1242,96719.0
2023-04-18 10:30:00,35.19,35.2,35.14,35.14,38294.0,33.1242,33.1337,33.0772,33.0772,38294.0
2023-04-18 10:35:00,35.15,35.21,35.13,35.18,113265.0,33.0866,33.1431,33.0678,33.1148,113265.0
2023-04-18 10:40:00,35.18,35.21,35.18,35.2,20334.0,33.1148,33.1431,33.1148,33.1337,20334.0
2023-04-18 10:45:00,35.2,35.21,35.18,35.18,33463.0,33.1337,33.1431,33.1148,33.1148,33463.0
2023-04-18 10:50:00,35.18,35.19,35.14,35.15,21151.0,33.1148,33.1242,33.0772,33.0866,21151.0
2023-04-18 10:55:00,35.15,35.15,35.11,35.12,28356.0,33.0866,33.0866,33.0489,33.0584,28356.0
2023-04-18 11:00:00,35.13,35.14,35.11,35.14,51669.0,33.0678,33.0772,33.0489,33.0772,51669.0
2023-04-18 11:05:00,35.14,35.17,35.13,35.14,31195.0,33.0772,33.1054,33.0678,33.0772,31195.0
2023-04-18 11:10:00,35.14,35.14,35.1,35.11,12482.0,33.0772,33.0772,33.0395,33.0489,12482.0
2023-04-18 11:15:00,35.11,35.11,35.07,35.09,21468.0,33.0489,33.0489,33.0113,33.0301,21468.0
2023-04-18 11:20:00,35.08,35.08,35.07,35.08,5267.0,33.0207,33.0207,33.0113,33.0207,5267.0
2023-04-18 11:25:00,35.07,35.09,35.05,35.07,29302.0,33.0113,33.0301,32.9925,33.0113,29302.0
2023-04-18 11:30:00,35.06,35.1,35.06,35.07,20691.0,33.0019,33.0395,33.0019,33.0113,20691.0
2023-04-18 11:35:00,35.08,35.08,35.0,35.0,40216.0,33.0207,33.0207,32.9454,32.9454,40216.0
2023-04-18 11:40:00,35.01,35.04,35.0,35.02,23658.0,32.9548,32.9831,32.9454,32.9642,23658.0
2023-04-18 11:45:00,35.03,35.03,35.0,35.02,27109.0,32.9736,32.9736,32.9454,32.9642,27109.0
2023-04-18 11:50:00,35.02,35.02,35.0,35.01,14906.0,32.9642,32.9642,32.9454,32.9548,14906.0
2023-04-18 11:55:00,35.01,35.03,35.0,35.02,50078.0,32.9548,32.9736,32.9454,32.9642,50078.0
2023-04-18 12:00:00,35.03,35.08,35.02,35.07,61630.0,32.9736,33.0207,32.9642,33.0113,61630.0
2023-04-18 12:05:00,35.07,35.1,35.06,35.08,27520.0,33.0113,33.0395,33.0019,33.0207,27520.0
2023-04-18 12:10:00,35.09,35.1,35.06,35.06,21540.0,33.0301,33.0395,33.0019,33.0019,21540.0
2023-04-18 12:15:00,35.07,35.09,35.06,35.09,45126.0,33.0113,33.0301,33.0019,33.0301,45126.0
2023-04-18 12:20:00,35.09,35.11,35.08,35.1,16412.0,33.0301,33.0489,33.0207,33.0395,16412.0
2023-04-18 12:25:00,35.11,35.13,35.1,35.12,16787.0,33.0489,33.0678,33.0395,33.0584,16787.0
2023-04-18 12:30:00,35.13,35.13,35.1,35.11,28048.0,33.0678,33.0678,33.0395,33.0489,28048.0
2023-04-18 12:35:00,35.12,35.13,35.11,35.13,8994.0,33.0584,33.0678,33.0489,33.0678,8994.0
2023-04-18 12:40:00,35.13,35.15,35.11,35.12,84257.0,33.0678,33.0866,33.0489,33.0584,84257.0
2023-04-18 12:45:00,35.12,35.15,35.11,35.14,33166.0,33.0584,33.0866,33.0489,33.0772,33166.0
2023-04-18 12:50:00,35.14,35.15,35.11,35.13,40572.0,33.0772,33.0866,33.0489,33.0678,40572.0
2023-04-18 12:55:00,35.13,35.14,35.11,35.12,18399.0,33.0678,33.0772,33.0489,33.0584,18399.0
2023-04-18 13:00:00,35.11,35.13,35.1,35.11,24814.0,33.0489,33.0678,33.0395,33.0489,24814.0
2023-04-18 13:05:00,35.11,35.13,35.1,35.13,16483.0,33.0489,33.0678,33.0395,33.0678,16483.0
2023-04-18 13:10:00,35.13,35.13,35.1,35.1,46658.0,33.0678,33.0678,33.0395,33.0395,46658.0
2023-04-18 13:15:00,35.1,35.11,35.07,35.08,40012.0,33.0395,33.0489,33.0113,33.0207,40012.0
2023-04-18 13:20:00,35.08,35.1,35.06,35.09,76888.0,33.0207,33.0395,33.0019,33.0301,76888.0
2023-04-18 13:25:00,35.09,35.1,35.08,35.09,10319.0,33.0301,33.0395,33.0207,33.0301,10319.0
2023-04-18 13:30:00,35.09,35.15,35.08,35.15,38139.0,33.0301,33.0866,33.0207,33.0866,38139.0
2023-04-18 13:35:00,35.15,35.18,35.15,35.18,52176.0,33.0866,33.1148,33.0866,33.1148,52176.0
2023-04-18 13:40:00,35.17,35.18,35.16,35.17,15058.0,33.1054,33.1148,33.096,33.1054,15058.0
2023-04-18 13:45:00,35.18,35.18,35.13,35.15,52950.0,33.1148,33.1148,33.0678,33.0866,52950.0
2023-04-18 13:50:00,35.15,35.16,35.14,35.16,16616.0,33.0866,33.096,33.0772,33.096,16616.0
2023-04-18 13:55:00,35.16,35.19,35.14,35.18,65383.0,33.096,33.1242,33.0772,33.1148,65383.0
2023-04-18 14:00:00,35.18,35.2,35.18,35.2,14695.0,33.1148,33.1337,33.1148,33.1337,14695.0
2023-04-18 14:05:00,35.2,35.22,35.18,35.21,29915.0,33.1337,33.1525,33.1148,33.1431,29915.0
2023-04-18 14:10:00,35.22,35.26,35.22,35.25,21343.0,33.1525,33.1901,33.1525,33.1807,21343.0
2023-04-18 14:15:00,35.25,35.27,35.24,35.27,71597.0,33.1807,33.1996,33.1713,33.1996,71597.0
2023-04-18 14:20:00,35.27,35.29,35.27,35.27,16008.0,33.1996,33.2184,33.1996,33.1996,16008.0
2023-04-18 14:25:00,35.27,35.29,35.27,35.28,20778.0,33.1996,33.2184,33.1996,33.209,20778.0
2023-04-18 14:30:00,35.27,35.3,35.27,35.28,33839.0,33.1996,33.2278,33.1996,33.209,33839.0
2023-04-18 14:35:00,35.28,35.3,35.27,35.3,15295.0,33.209,33.2278,33.1996,33.2278,15295.0
2023-04-18 14:40:00,35.3,35.3,35.27,35.29,20570.0,33.2278,33.2278,33.1996,33.2184,20570.0
2023-04-18 14:45:00,35.29,35.29,35.24,35.26,53463.0,33.2184,33.2184,33.1713,33.1901,53463.0
2023-04-18 14:50:00,35.27,35.29,35.26,35.28,30719.0,33.1996,33.2184,33.1901,33.209,30719.0
2023-04-18 14:55:00,35.29,35.31,35.28,35.3,22747.0,33.2184,33.2372,33.209,33.2278,22747.0
2023-04-18 15:00:00,35.31,35.33,35.3,35.33,10506.0,33.2372,33.256,33.2278,33.256,10506.0
2023-04-18 15:05:00,35.33,35.35,35.32,35.34,24258.0,33.256,33.2749,33.2466,33.2654,24258.0
2023-04-18 15:10:00,35.34,35.35,35.32,35.33,45636.0,33.2654,33.2749,33.2466,33.256,45636.0
2023-04-18 15:15:00,35.34,35.34,35.31,35.33,53242.0,33.2654,33.2654,33.2372,33.256,53242.0
2023-04-18 15:20:00,35.33,35.34,35.3,35.31,65119.0,33.256,33.2654,33.2278,33.2372,65119.0
2023-04-18 15:25:00,35.31,35.36,35.3,35.36,92497.0,33.2372,33.2843,33.2278,33.2843,92497.0
2023-04-18 15:30:00,35.36,35.38,35.35,35.37,56603.0,33.2843,33.3031,33.2749,33.2937,56603.0
2023-04-18 15:35:00,35.37,35.38,35.35,35.37,60711.0,33.2937,33.3031,33.2749,33.2937,60711.0
2023-04-18 15:40:00,35.37,35.38,35.35,35.36,91815.0,33.2937,33.3031,33.2749,33.2843,91815.0
2023-04-18 15:45:00,35.36,35.36,35.34,35.36,47078.0,33.2843,33.2843,33.2654,33.2843,47078.0
2023-04-18 15:50:00,35.36,35.4,35.35,35.4,141578.0,33.2843,33.3219,33.2749,33.3219,141578.0
2023-04-18 15:55:00,35.4,35.43,35.39,35.39,451493.0,33.3219,33.3502,33.3125,33.3125,451493.0
2023-04-19 09:30:00,35.5,35.51,35.36,35.37,66456.0,33.416,33.4255,33.2843,33.2937,66456.0
2023-04-19 09:35:00,35.36,35.39,35.33,35.36,31342.0,33.2843,33.3125,33.256,33.2843,31342.0
2023-04-19 09:40:00,35.36,35.37,35.33,35.33,17847.0,33.2843,33.2937,33.256,33.256,17847.0
2023-04-19 09:45:00,35.34,35.36,35.31,35.35,32274.0,33.2654,33.2843,33.2372,33.2749,32274.0
2023-04-19 09:50:00,35.36,35.41,35.35,35.36,30642.0,33.2843,33.3313,33.2749,33.2843,30642.0
2023-04-19 09:55:00,35.36,35.41,35.36,35.39,26260.0,33.2843,33.3313,33.2843,33.3125,26260.0
2023-04-19 10:00:00,35.4,35.42,35.38,35.4,20764.0,33.3219,33.3407,33.3031,33.3219,20764.0
2023-04-19 10:05:00,35.4,35.42,35.38,35.42,13669.0,33.3219,33.3407,33.3031,33.3407,13669.0
2023-04-19 10:10:00,35.42,35.45,35.41,35.45,32936.0,33.3407,33.369,33.3313,33.369,32936.0
2023-04-19 10:15:00,35.44,35.48,35.44,35.47,27870.0,33.3596,33.3972,33.3596,33.3878,27870.0
2023-04-19 10:20:00,35.47,35.48,35.43,35.44,23618.0,33.3878,33.3972,33.3502,33.3596,23618.0
2023-04-19 10:25:00,35.44,35.48,35.43,35.48,70436.0,33.3596,33.3972,33.3502,33.3972,70436.0
2023-04-19 10:30:00,35.48,35.49,35.45,35.45,22484.0,33.3972,33.4066,33.369,33.369,22484.0
2023-04-19 10:35:00,35.45,35.48,35.45,35.47,20401.0,33.369,33.3972,33.369,33.3878,20401.0
2023-04-19 10:40:00,35.47,35.48,35.44,35.47,26423.0,33.3878,33.3972,33.3596,33.3878,26423.0
2023-04-19 10:45:00,35.47,35.49,35.45,35.48,35578.0,33.3878,33.4066,33.369,33.3972,35578.0
2023-04-19 10:50:00,35.48,35.48,35.44,35.45,29065.0,33.3972,33.3972,33.3596,33.369,29065.0
2023-04-19 10:55:00,35.45,35.46,35.42,35.44,27607.0,33.369,33.3784,33.3407,33.3596,27607.0
2023-04-19 11:00:00,35.45,35.46,35.44,35.45,39090.0,33.369,33.3784,33.3596,33.369,39090.0
2023-04-19 11:05:00,35.46,35.5,35.45,35.49,28679.0,33.3784,33.416,33.369,33.4066,28679.0
2023-04-19 11:10:00,35.49,35.51,35.48,35.51,23864.0,33.4066,33.4255,33.3972,33.4255,23864.0
2023-04-19 11:15:00,35.51,35.51,35.49,35.5,21115.0,33.4255,33.4255,33.4066,33.416,21115.0
2023-04-19 11:20:00,35.5,35.5,35.48,35.5,42252.0,33.416,33.416,33.3972,33.416,42252.0
2023-04-19 11:25:00,35.5,35.5,35.48,35.5,31501.0,33.416,33.416,33.3972,33.416,31501.0
2023-04-19 11:30:00,35.5,35.5,35.48,35.49,42424.0,33.416,33.416,33.3972,33.4066,42424.0
2023-04-19 11:35:00,35.48,35.52,35.48,35.51,25766.0,33.3972,33.4349,33.3972,33.4255,25766.0
2023-04-19 11:40:00,35.51,35.54,35.5,35.52,32455.0,33.4255,33.4537,33.416,33.4349,32455.0
2023-04-19 11:45:00,35.52,35.56,35.52,35.56,37976.0,33.4349,33.4725,33.4349,33.4725,37976.0
2023-04-19 11:50:00,35.56,35.57,35.55,35.57,12760.0,33.4725,33.4819,33.4631,33.4819,12760.0
2023-04-19 11:55:00,35.57,35.57,35.54,35.56,68504.0,33.4819,33.4819,33.4537,33.4725,68504.0
2023-04-19 12:00:00,35.55,35.59,35.55,35.58,31810.0,33.4631,33.5008,33.4631,33.4914,31810.0
2023-04-19 12:05:00,35.58,35.58,35.55,35.55,32889.0,33.4914,33.4914,33.4631,33.4631,32889.0
2023-04-19 12:10:00,35.55,35.56,35.55,35.56,9870.0,33.4631,33.4725,33.4631,33.4725,9870.0
2023-04-19 12:15:00,35.56,35.58,35.55,35.58,17617.0,33.4725,33.4914,33.4631,33.4914,17617.0
2023-04-19 12:20:00,35.57,35.58,35.55,35.55,39514.0,33.4819,33.4914,33.4631,33.4631,39514.0
2023-04-19 12:25:00,35.56,35.58,35.55,35.58,25770.0,33.4725,33.4914,33.4631,33.4914,25770.0
2023-04-19 12:30:00,35.58,35.61,35.57,35.59,33293.0,33.4914,33.5196,33.4819,33.5008,33293.0
2023-04-19 12:35:00,35.59,35.6,35.57,35.58,51455.0,33.5008,33.5102,33.4819,33.4914,51455.0
2023-04-19 12:40:00,35.58,35.58,35.55,35.57,52552.0,33.4914,33.4914,33.4631,33.4819,52552.0
2023-04-19 12:45:00,35.57,35.57,35.56,35.57,9298.0,33.4819,33.4819,33.4725,33.4819,9298.0
2023-04-19 12:50:00,35.57,35.58,35.52,35.52,72133.0,33.4819,33.4914,33.4349,33.4349,72133.0
2023-04-19 12:55:00,35.52,35.55,35.52,35.54,51707.0,33.4349,33.4631,33.4349,33.4537,51707.0
2023-04-19 13:00:00,35.54,35.55,35.5,35.51,58270.0,33.4537,33.4631,33.416,33.4255,58270.0
2023-04-19 13:05:00,35.51,35.53,35.5,35.52,33658.0,33.4255,33.4443,33.416,33.4349,33658.0
2023-04-19 13:10:00,35.52,35.53,35.51,35.52,25851.0,33.4349,33.4443,33.4255,33.4349,25851.0
2023-04-19 13:15:00,35.52,35.53,35.47,35.48,106043.0,33.4349,33.4443,33.3878,33.3972,106043.0
2023-04-19 13:20:00,35.48,35.51,35.47,35.51,25976.0,33.3972,33.4255,33.3878,33.4255,25976.0
2023-04-19 13:25:00,35.51,35.52,35.5,35.52,17662.0,33.4255,33.4349,33.416,33.4349,17662.0
2023-04-19 13:30:00,35.52,35.52,35.51,35.52,9090.0,33.4349,33.4349,33.4255,33.4349,9090.0
2023-04-19 13:35:00,35.52,35.52,35.5,35.51,56106.0,33.4349,33.4349,33.416,33.4255,56106.0
2023-04-19 13:40:00,35.51,35.53,35.5,35.52,59253.0,33.4255,33.4443,33.416,33.4349,59253.0
2023-04-19 13:45:00,35.52,35.52,35.48,35.5,66695.0,33.4349,33.4349,33.3972,33.416,66695.0
2023-04-19 13:50:00,35.5,35.51,35.49,35.5,34652.0,33.416,33.4255,33.4066,33.416,34652.0
2023-04-19 13:55:00,35.5,35.52,35.49,35.52,93753.0,33.416,33.4349,33.4066,33.4349,93753.0
2023-04-19 14:00:00,35.52,35.55,35.49,35.5,53137.0,33.4349,33.4631,33.4066,33.416,53137.0
2023-04-19 14:05:00,35.5,35.5,35.48,35.49,37066.0,33.416,33.416,33.3972,33.4066,37066.0
2023-04-19 14:10:00,35.48,35.49,35.43,35.44,111185.0,33.3972,33.4066,33.3502,33.3596,111185.0
2023-04-19 14:15:00,35.44,35.45,35.41,35.43,36294.0,33.3596,33.369,33.3313,33.3502,36294.0
2023-04-19 14:20:00,35.43,35.46,35.43,35.45,19836.0,33.3502,33.3784,33.3502,33.369,19836.0
2023-04-19 14:25:00,35.45,35.46,35.45,35.45,9451.0,33.369,33.3784,33.369,33.369,9451.0
2023-04-19 14:30:00,35.45,35.47,35.44,35.45,41964.0,33.369,33.3878,33.3596,33.369,41964.0
2023-04-19 14:35:00,35.45,35.46,35.44,35.46,20207.0,33.369,33.3784,33.3596,33.3784,20207.0
2023-04-19 14:40:00,35.46,35.47,35.45,35.45,24612.0,33.3784,33.3878,33.369,33.369,24612.0
2023-04-19 14:45:00,35.45,35.46,35.44,35.45,41841.0,33.369,33.3784,33.3596,33.369,41841.0
2023-04-19 14:50:00,35.45,35.45,35.43,35.44,28226.0,33.369,33.369,33.3502,33.3596,28226.0
2023-04-19 14:55:00,35.44,35.45,35.43,35.45,14188.0,33.3596,33.369,33.3502,33.369,14188.0
2023-04-19 15:00:00,35.45,35.45,35.43,35.44,14412.0,33.369,33.369,33.3502,33.3596,14412.0
2023-04-19 15:05:00,35.44,35.44,35.43,35.44,34366.0,33.3596,33.3596,33.3502,33.3596,34366.0
2023-04-19 15:10:00,35.44,35.45,35.43,35.45,62804.0,33.3596,33.369,33.3502,33.369,62804.0
2023-04-19 15:15:00,35.45,35.45,35.42,35.43,34632.0,33.369,33.369,33.3407,33.3502,34632.0
2023-04-19 15:20:00,35.43,35.44,35.41,35.42,48043.0,33.3502,33.3596,33.3313,33.3407,48043.0
2023-04-19 15:25:00,35.41,35.43,35.41,35.41,52169.0,33.3313,33.3502,33.3313,33.3313,52169.0
2023-04-19 15:30:00,35.41,35.42,35.38,35.39,68572.0,33.3313,33.3407,33.3031,33.3125,68572.0
2023-04-19 15:35:00,35.39,35.39,35.38,35.39,45777.0,33.3125,33.3125,33.3031,33.3125,45777.0
2023-04-19 15:40:00,35.39,35.41,35.38,35.41,111243.0,33.3125,33.3313,33.3031,33.3313,111243.0
2023-04-19 15:45:00,35.41,35.41,35.36,35.38,108207.0,33.3313,33.3313,33.2843,33.3031,108207.0
2023-04-19 15:50:00,35.37,35.38,35.33,35.35,325067.0,33.2937,33.3031,33.256,33.2749,325067.0
2023-04-19 15:55:00,35.34,35.36,35.31,35.36,596711.0,33.2654,33.2843,33.2372,33.2843,596711.0
2023-04-20 09:30:00,35.36,35.4,35.22,35.4,100110.0,33.2843,33.3219,33.1525,33.3219,100110.0
2023-04-20 09:35:00,35.4,35.4,35.37,35.4,93632.0,33.3219,33.3219,33.2937,33.3219,93632.0
2023-04-20 09:40:00,35.4,35.4,35.37,35.4,69101.0,33.3219,33.3219,33.2937,33.3219,69101.0
2023-04-20 09:45:00,35.39,35.4,35.34,35.34,42718.0,33.3125,33.3219,33.2654,33.2654,42718.0
2023-04-20 09:50:00,35.34,35.39,35.33,35.34,24455.0,33.2654,33.3125,33.256,33.2654,24455.0
2023-04-20 09:55:00,35.33,35.36,35.31,35.33,40322.0,33.256,33.2843,33.2372,33.256,40322.0
2023-04-20 10:00:00,35.33,35.37,35.3,35.37,83840.0,33.256,33.2937,33.2278,33.2937,83840.0
2023-04-20 10:05:00,35.36,35.38,35.35,35.38,41156.0,33.2843,33.3031,33.2749,33.3031,41156.0
2023-04-20 10:10:00,35.38,35.41,35.36,35.39,93087.0,33.3031,33.3313,33.2843,33.3125,93087.0
2023-04-20 10:15:00,35.4,35.4,35.36,35.39,47226.0,33.3219,33.3219,33.2843,33.3125,47226.0
2023-04-20 10:20:00,35.39,35.44,35.39,35.44,51217.0,33.3125,33.3596,33.3125,33.3596,51217.0
2023-04-20 10:25:00,35.44,35.45,35.42,35.44,47272.0,33.3596,33.369,33.3407,33.3596,47272.0
2023-04-20 10:30:00,35.44,35.44,35.41,35.41,59554.0,33.3596,33.3596,33.3313,33.3313,59554.0
2023-04-20 10:35:00,35.42,35.44,35.38,35.4,51087.0,33.3407,33.3596,33.3031,33.3219,51087.0
2023-04-20 10:40:00,35.41,35.43,35.39,35.42,45215.0,33.3313,33.3502,33.3125,33.3407,45215.0
2023-04-20 10:45:00,35.43,35.44,35.4,35.41,55479.0,33.3502,33.3596,33.3219,33.3313,55479.0
2023-04-20 10:50:00,35.41,35.42,35.39,35.41,51762.0,33.3313,33.3407,33.3125,33.3313,51762.0
2023-04-20 10:55:00,35.41,35.46,35.41,35.45,52946.0,33.3313,33.3784,33.3313,33.369,52946.0
2023-04-20 11:00:00,35.46,35.52,35.45,35.52,12868.0,33.3784,33.4349,33.369,33.4349,12868.0
2023-04-20 11:05:00,35.52,35.55,35.5,35.54,28822.0,33.4349,33.4631,33.416,33.4537,28822.0
2023-04-20 11:10:00,35.53,35.57,35.51,35.55,87342.0,33.4443,33.4819,33.4255,33.4631,87342.0
2023-04-20 11:15:00,35.55,35.56,35.53,35.55,40189.0,33.4631,33.4725,33.4443,33.4631,40189.0
2023-04-20 11:20:00,35.55,35.58,35.54,35.58,11798.0,33.4631,33.4914,33.4537,33.4914,11798.0
2023-04-20 11:25:00,35.58,35.59,35.56,35.57,24184.0,33.4914,33.5008,33.4725,33.4819,24184.0
2023-04-20 11:30:00,35.57,35.59,35.52,35.52,43222.0,33.4819,33.5008,33.4349,33.4349,43222.0
2023-04-20 11:35:00,35.53,35.54,35.52,35.54,24313.0,33.4443,33.4537,33.4349,33.4537,24313.0
2023-04-20 11:40:00,35.53,35.56,35.53,35.55,54768.0,33.4443,33.4725,33.4443,33.4631,54768.0
2023-04-20 11:45:00,35.55,35.57,35.55,35.55,13500.0,33.4631,33.4819,33.4631,33.4631,13500.0
2023-04-20 11:50:00,35.55,35.56,35.51,35.52,59617.0,33.4631,33.4725,33.4255,33.4349,59617.0
2023-04-20 11:55:00,35.52,35.52,35.47,35.5,45139.0,33.4349,33.4349,33.3878,33.416,45139.0
2023-04-20 12:00:00,35.5,35.52,35.5,35.51,11816.0,33.416,33.4349,33.416,33.4255,11816.0
2023-04-20 12:05:00,35.51,35.53,35.5,35.52,12923.0,33.4255,33.4443,33.416,33.4349,12923.0
2023-04-20 12:10:00,35.53,35.54,35.52,35.54,28664.0,33.4443,33.4537,33.4349,33.4537,28664.0
2023-04-20 12:15:00,35.55,35.56,35.53,35.56,24030.0,33.4631,33.4725,33.4443,33.4725,24030.0
2023-04-20 12:20:00,35.56,35.58,35.56,35.57,17827.0,33.4725,33.4914,33.4725,33.4819,17827.0
2023-04-20 12:25:00,35.57,35.59,35.56,35.59,24877.0,33.4819,33.5008,33.4725,33.5008,24877.0
2023-04-20 12:30:00,35.59,35.61,35.58,35.59,15206.0,33.5008,33.5196,33.4914,33.5008,15206.0
2023-04-20 12:35:00,35.59,35.62,35.59,35.59,19558.0,33.5008,33.529,33.5008,33.5008,19558.0
2023-04-20 12:40:00,35.59,35.62,35.59,35.62,20654.0,33.5008,33.529,33.5008,33.529,20654.0
2023-04-20 12:45:00,35.62,35.63,35.61,35.62,17985.0,33.529,33.5384,33.5196,33.529,17985.0
2023-04-20 12:50:00,35.62,35.62,35.6,35.61,8299.0,33.529,33.529,33.5102,33.5196,8299.0
2023-04-20 12:55:00,35.61,35.61,35.6,35.61,17724.0,33.5196,33.5196,33.5102,33.5196,17724.0
2023-04-20 13:00:00,35.61,35.61,35.56,35.56,40587.0,33.5196,33.5196,33.4725,33.4725,40587.0
2023-04-20 13:05:00,35.56,35.59,35.55,35.59,43107.0,33.4725,33.5008,33.4631,33.5008,43107.0
2023-04-20 13:10:00,35.59,35.59,35.56,35.59,27098.0,33.5008,33.5008,33.4725,33.5008,27098.0
2023-04-20 13:15:00,35.59,35.59,35.57,35.59,8982.0,33.5008,33.5008,33.4819,33.5008,8982.0
2023-04-20 13:20:00,35.59,35.62,35.58,35.62,38867.0,33.5008,33.529,33.4914,33.529,38867.0
2023-04-20 13:25:00,35.61,35.65,35.61,35.65,63307.0,33.5196,33.5572,33.5196,33.5572,63307.0
2023-04-20 13:30:00,35.65,35.65,35.63,35.64,21595.0,33.5572,33.5572,33.5384,33.5478,21595.0
2023-04-20 13:35:00,35.64,35.64,35.62,35.62,22098.0,33.5478,33.5478,33.529,33.529,22098.0
2023-04-20 13:40:00,35.62,35.64,35.62,35.63,46984.0,33.529,33.5478,33.529,33.5384,46984.0
2023-04-20 13:45:00,35.63,35.63,35.58,35.59,44864.0,33.5384,33.5384,33.4914,33.5008,44864.0
2023-04-20 13:50:00,35.59,35.62,35.58,35.62,16540.0,33.5008,33.529,33.4914,33.529,16540.0
2023-04-20 13:55:00,35.61,35.62,35.57,35.58,29613.0,33.5196,33.529,33.4819,33.4914,29613.0
2023-04-20 14:00:00,35.58,35.58,35.56,35.57,48174.0,33.4914,33.4914,33.4725,33.4819,48174.0
2023-04-20 14:05:00,35.56,35.56,35.53,35.54,25378.0,33.4725,33.4725,33.4443,33.4537,25378.0
2023-04-20 14:10:00,35.54,35.57,35.53,35.55,24166.0,33.4537,33.4819,33.4443,33.4631,24166.0
2023-04-20 14:15:00,35.55,35.55,35.53,35.55,57867.0,33.4631,33.4631,33.4443,33.4631,57867.0
2023-04-20 14:20:00,35.55,35.56,35.54,35.55,23092.0,33.4631,33.4725,33.4537,33.4631,23092.0
2023-04-20 14:25:00,35.55,35.55,35.51,35.52,38376.0,33.4631,33.4631,33.4255,33.4349,38376.0
2023-04-20 14:30:00,35.52,35.52,35.47,35.48,59536.0,33.4349,33.4349,33.3878,33.3972,59536.0
2023-04-20 14:35:00,35.48,35.48,35.46,35.48,33820.0,33.3972,33.3972,33.3784,33.3972,33820.0
2023-04-20 14:40:00,35.48,35.48,35.47,35.48,15267.0,33.3972,33.3972,33.3878,33.3972,15267.0
2023-04-20 14:45:00,35.48,35.49,35.47,35.48,48936.0,33.3972,33.4066,33.3878,33.3972,48936.0
2023-04-20 14:50:00,35.49,35.5,35.49,35.5,18585.0,33.4066,33.416,33.4066,33.416,18585.0
2023-04-20 14:55:00,35.5,35.51,35.49,35.51,31389.0,33.416,33.4255,33.4066,33.4255,31389.0
2023-04-20 15:00:00,35.51,35.54,35.5,35.53,83895.0,33.4255,33.4537,33.416,33.4443,83895.0
2023-04-20 15:05:00,35.52,35.53,35.51,35.52,51488.0,33.4349,33.4443,33.4255,33.4349,51488.0
2023-04-20 15:10:00,35.52,35.52,35.47,35.49,70946.0,33.4349,33.4349,33.3878,33.4066,70946.0
2023-04-20 15:15:00,35.49,35.5,35.46,35.47,50060.0,33.4066,33.416,33.3784,33.3878,50060.0
2023-04-20 15:20:00,35.47,35.5,35.45,35.48,50900.0,33.3878,33.416,33.369,33.3972,50900.0
2023-04-20 15:25:00,35.49,35.49,35.45,35.46,44005.0,33.4066,33.4066,33.369,33.3784,44005.0
2023-04-20 15:30:00,35.46,35.49,35.46,35.47,60705.0,33.3784,33.4066,33.3784,33.3878,60705.0
2023-04-20 15:35:00,35.47,35.5,35.45,35.48,61443.0,33.3878,33.416,33.369,33.3972,61443.0
2023-04-20 15:40:00,35.48,35.49,35.46,35.47,53850.0,33.3972,33.4066,33.3784,33.3878,53850.0
2023-04-20 15:45:00,35.48,35.49,35.45,35.47,83749.0,33.3972,33.4066,33.369,33.3878,83749.0
2023-04-20 15:50:00,35.46,35.5,35.43,35.5,187155.0,33.3784,33.416,33.3502,33.416,187155.0
2023-04-20 15:55:00,35.5,35.54,35.49,35.53,338807.0,33.416,33.4537,33.4066,33.4443,338807.0
2023-04-21 09:30:00,35.68,35.74,35.64,35.71,173954.0,33.5855,33.642,33.5478,33.6137,173954.0
2023-04-21 09:35:00,35.72,35.75,35.64,35.65,45891.0,33.6231,33.6514,33.5478,33.5572,45891.0
2023-04-21 09:40:00,35.65,35.66,35.59,35.6,18062.0,33.5572,33.5667,33.5008,33.5102,18062.0
2023-04-21 09:45:00,35.61,35.61,35.53,35.53,25772.0,33.5196,33.5196,33.4443,33.4443,25772.0
2023-04-21 09:50:00,35.54,35.54,35.45,35.49,64862.0,33.4537,33.4537,33.369,33.4066,64862.0
2023-04-21 09:55:00,35.5,35.55,35.48,35.52,71629.0,33.416,33.4631,33.3972,33.4349,71629.0
2023-04-21 10:00:00,35.52,35.53,35.47,35.49,29230.0,33.4349,33.4443,33.3878,33.4066,29230.0
2023-04-21 10:05:00,35.49,35.51,35.46,35.47,43038.0,33.4066,33.4255,33.3784,33.3878,43038.0
2023-04-21 10:10:00,35.47,35.52,35.44,35.48,41832.0,33.3878,33.4349,33.3596,33.3972,41832.0
2023-04-21 10:15:00,35.48,35.52,35.47,35.5,12731.0,33.3972,33.4349,33.3878,33.416,12731.0
2023-04-21 10:20:00,35.5,35.55,35.49,35.55,17569.0,33.416,33.4631,33.4066,33.4631,17569.0
2023-04-21 10:25:00,35.55,35.59,35.54,35.57,43470.0,33.4631,33.5008,33.4537,33.4819,43470.0
2023-04-21 10:30:00,35.57,35.58,35.53,35.54,30059.0,33.4819,33.4914,33.4443,33.4537,30059.0
2023-04-21 10:35:00,35.54,35.55,35.51,35.54,25328.0,33.4537,33.4631,33.4255,33.4537,25328.0
2023-04-21 10:40:00,35.54,35.54,35.47,35.48,36928.0,33.4537,33.4537,33.3878,33.3972,36928.0
2023-04-21 10:45:00,35.48,35.5,35.46,35.47,35078.0,33.3972,33.416,33.3784,33.3878,35078.0
2023-04-21 10:50:00,35.48,35.48,35.44,35.45,23741.0,33.3972,33.3972,33.3596,33.369,23741.0
2023-04-21 10:55:00,35.45,35.46,35.4,35.41,76010.0,33.369,33.3784,33.3219,33.3313,76010.0
2023-04-21 11:00:00,35.41,35.48,35.41,35.48,42580.0,33.3313,33.3972,33.3313,33.3972,42580.0
2023-04-21 11:05:00,35.48,35.49,35.44,35.49,18718.0,33.3972,33.4066,33.3596,33.4066,18718.0
2023-04-21 11:10:00,35.48,35.49,35.48,35.48,12338.0,33.3972,33.4066,33.3972,33.3972,12338.0
2023-04-21 11:15:00,35.47,35.5,35.46,35.48,44797.0,33.3878,33.416,33.3784,33.3972,44797.0
2023-04-21 11:20:00,35.48,35.48,35.47,35.48,6011.0,33.3972,33.3972,33.3878,33.3972,6011.0
2023-04-21 11:25:00,35.48,35.48,35.42,35.44,23530.0,33.3972,33.3972,33.3407,33.3596,23530.0
2023-04-21 11:30:00,35.44,35.45,35.42,35.43,15183.0,33.3596,33.369,33.3407,33.3502,15183.0
2023-04-21 11:35:00,35.43,35.44,35.37,35.4,35203.0,33.3502,33.3596,33.2937,33.3219,35203.0
2023-04-21 11:40:00,35.4,35.44,35.39,35.41,19928.0,33.3219,33.3596,33.3125,33.3313,19928.0
2023-04-21 11:45:00,35.41,35.44,35.41,35.41,98365.0,33.3313,33.3596,33.3313,33.3313,98365.0
2023-04-21 11:50:00,35.41,35.45,35.41,35.44,17072.0,33.3313,33.369,33.3313,33.3596,17072.0
2023-04-21 11:55:00,35.45,35.47,35.45,35.45,14492.0,33.369,33.3878,33.369,33.369,14492.0
2023-04-21 12:00:00,35.45,35.47,35.44,35.45,15631.0,33.369,33.3878,33.3596,33.369,15631.0
2023-04-21 12:05:00,35.45,35.49,35.45,35.47,70338.0,33.369,33.4066,33.369,33.3878,70338.0
2023-04-21 12:10:00,35.46,35.47,35.46,35.47,5705.0,33.3784,33.3878,33.3784,33.3878,5705.0
2023-04-21 12:15:00,35.47,35.48,35.44,35.48,44068.0,33.3878,33.3972,33.3596,33.3972,44068.0
2023-04-21 12:20:00,35.48,35.48,35.43,35.47,32437.0,33.3972,33.3972,33.3502,33.3878,32437.0
2023-04-21 12:25:00,35.47,35.49,35.44,35.45,42149.0,33.3878,33.4066,33.3596,33.369,42149.0
2023-04-21 12:30:00,35.44,35.45,35.42,35.44,12989.0,33.3596,33.369,33.3407,33.3596,12989.0
2023-04-21 12:35:00,35.45,35.46,35.43,35.44,7615.0,33.369,33.3784,33.3502,33.3596,7615.0
2023-04-21 12:40:00,35.43,35.44,35.42,35.43,7854.0,33.3502,33.3596,33.3407,33.3502,7854.0
2023-04-21 12:45:00,35.43,35.44,35.41,35.41,23806.0,33.3502,33.3596,33.3313,33.3313,23806.0
2023-04-21 12:50:00,35.41,35.43,35.4,35.42,25615.0,33.3313,33.3502,33.3219,33.3407,25615.0
2023-04-21 12:55:00,35.42,35.43,35.41,35.42,15206.0,33.3407,33.3502,33.3313,33.3407,15206.0
2023-04-21 13:00:00,35.42,35.43,35.41,35.43,20280.0,33.3407,33.3502,33.3313,33.3502,20280.0
2023-04-21 13:05:00,35.43,35.43,35.4,35.41,65060.0,33.3502,33.3502,33.3219,33.3313,65060.0
2023-04-21 13:10:00,35.41,35.42,35.4,35.41,32818.0,33.3313,33.3407,33.3219,33.3313,32818.0
2023-04-21 13:15:00,35.41,35.42,35.39,35.4,22747.0,33.3313,33.3407,33.3125,33.3219,22747.0
2023-04-21 13:20:00,35.4,35.44,35.39,35.44,24910.0,33.3219,33.3596,33.3125,33.3596,24910.0
2023-04-21 13:25:00,35.43,35.43,35.41,35.42,12712.0,33.3502,33.3502,33.3313,33.3407,12712.0
2023-04-21 13:30:00,35.42,35.42,35.4,35.4,11382.0,33.3407,33.3407,33.3219,33.3219,11382.0
2023-04-21 13:35:00,35.41,35.43,35.4,35.41,17849.0,33.3313,33.3502,33.3219,33.3313,17849.0
2023-04-21 13:40:00,35.41,35.44,35.41,35.42,46548.0,33.3313,33.3596,33.3313,33.3407,46548.0
2023-04-21 13:45:00,35.43,35.45,35.42,35.44,25961.0,33.3502,33.369,33.3407,33.3596,25961.0
2023-04-21 13:50:00,35.44,35.44,35.42,35.43,6579.0,33.3596,33.3596,33.3407,33.3502,6579.0
2023-04-21 13:55:00,35.42,35.44,35.41,35.42,20346.0,33.3407,33.3596,33.3313,33.3407,20346.0
2023-04-21 14:00:00,35.42,35.44,35.41,35.44,18168.0,33.3407,33.3596,33.3313,33.3596,18168.0
2023-04-21 14:05:00,35.43,35.45,35.42,35.45,21345.0,33.3502,33.369,33.3407,33.369,21345.0
2023-04-21 14:10:00,35.45,35.45,35.43,35.44,22467.0,33.369,33.369,33.3502,33.3596,22467.0
2023-04-21 14:15:00,35.44,35.44,35.42,35.43,28073.0,33.3596,33.3596,33.3407,33.3502,28073.0
2023-04-21 14:20:00,35.43,35.43,35.36,35.36,200354.0,33.3502,33.3502,33.2843,33.2843,200354.0
2023-04-21 14:25:00,35.37,35.4,35.35,35.37,226991.0,33.2937,33.3219,33.2749,33.2937,226991.0
2023-04-21 14:30:00,35.38,35.4,35.37,35.39,43837.0,33.3031,33.3219,33.2937,33.3125,43837.0
2023-04-21 14:35:00,35.38,35.38,35.35,35.36,34487.0,33.3031,33.3031,33.2749,33.2843,34487.0
2023-04-21 14:40:00,35.36,35.37,35.32,35.34,38121.0,33.2843,33.2937,33.2466,33.2654,38121.0
2023-04-21 14:45:00,35.34,35.37,35.33,35.37,58970.0,33.2654,33.2937,33.256,33.2937,58970.0
2023-04-21 14:50:00,35.37,35.38,35.35,35.36,41930.0,33.2937,33.3031,33.2749,33.2843,41930.0
2023-04-21 14:55:00,35.36,35.39,35.35,35.39,34037.0,33.2843,33.3125,33.2749,33.3125,34037.0
2023-04-21 15:00:00,35.38,35.39,35.36,35.38,89251.0,33.3031,33.3125,33.2843,33.3031,89251.0
2023-04-21 15:05:00,35.38,35.38,35.36,35.37,51219.0,33.3031,33.3031,33.2843,33.2937,51219.0
2023-04-21 15:10:00,35.37,35.37,35.34,35.36,25777.0,33.2937,33.2937,33.2654,33.2843,25777.0
2023-04-21 15:15:00,35.35,35.37,35.35,35.36,49773.0,33.2749,33.2937,33.2749,33.2843,49773.0
2023-04-21 15:20:00,35.36,35.38,35.35,35.37,29434.0,33.2843,33.3031,33.2749,33.2937,29434.0
2023-04-21 15:25:00,35.37,35.37,35.35,35.35,20613.0,33.2937,33.2937,33.2749,33.2749,20613.0
2023-04-21 15:30:00,35.35,35.36,35.35,35.35,42454.0,33.2749,33.2843,33.2749,33.2749,42454.0
2023-04-21 15:35:00,35.35,35.37,35.33,35.33,115540.0,33.2749,33.2937,33.256,33.256,115540.0
2023-04-21 15:40:00,35.33,35.35,35.32,35.34,570151.0,33.256,33.2749,33.2466,33.2654,570151.0
2023-04-21 15:45:00,35.33,35.36,35.28,35.28,222512.0,33.256,33.2843,33.209,33.209,222512.0
2023-04-21 15:50:00,35.28,35.31,35.26,35.3,225401.0,33.209,33.2372,33.1901,33.2278,225401.0
2023-04-21 15:55:00,35.3,35.32,35.25,35.31,943510.0,33.2278,33.2466,33.1807,33.2372,943510.0
2023-04-24 09:30:00,35.42,35.52,35.39,35.44,96187.0,33.3407,33.4349,33.3125,33.3596,96187.0
2023-04-24 09:35:00,35.44,35.44,35.33,35.34,42516.0,33.3596,33.3596,33.256,33.2654,42516.0
2023-04-24 09:40:00,35.34,35.37,35.29,35.3,35665.0,33.2654,33.2937,33.2184,33.2278,35665.0
2023-04-24 09:45:00,35.31,35.4,35.29,35.4,234349.0,33.2372,33.3219,33.2184,33.3219,234349.0
2023-04-24 09:50:00,35.4,35.42,35.38,35.4,81504.0,33.3219,33.3407,33.3031,33.3219,81504.0
2023-04-24 09:55:00,35.4,35.41,35.38,35.39,21651.0,33.3219,33.3313,33.3031,33.3125,21651.0
2023-04-24 10:00:00,35.39,35.4,35.34,35.4,111808.0,33.3125,33.3219,33.2654,33.3219,111808.0
2023-04-24 10:05:00,35.39,35.41,35.38,35.4,28239.0,33.3125,33.3313,33.3031,33.3219,28239.0
2023-04-24 10:10:00,35.41,35.43,35.4,35.43,101823.0,33.3313,33.3502,33.3219,33.3502,101823.0
2023-04-24 10:15:00,35.42,35.53,35.42,35.47,69507.0,33.3407,33.4443,33.3407,33.3878,69507.0
2023-04-24 10:20:00,35.47,35.51,35.45,35.5,79936.0,33.3878,33.4255,33.369,33.416,79936.0
2023-04-24 10:25:00,35.49,35.55,35.49,35.52,87798.0,33.4066,33.4631,33.4066,33.4349,87798.0
2023-04-24 10:30:00,35.52,35.55,35.5,35.51,81203.0,33.4349,33.4631,33.416,33.4255,81203.0
2023-04-24 10:35:00,35.51,35.57,35.5,35.57,53371.0,33.4255,33.4819,33.416,33.4819,53371.0
2023-04-24 10:40:00,35.57,35.58,35.54,35.55,27845.0,33.4819,33.4914,33.4537,33.4631,27845.0
2023-04-24 10:45:00,35.55,35.56,35.51,35.52,85033.0,33.4631,33.4725,33.4255,33.4349,85033.0
2023-04-24 10:50:00,35.52,35.53,35.51,35.53,24359.0,33.4349,33.4443,33.4255,33.4443,24359.0
2023-04-24 10:55:00,35.52,35.55,35.5,35.55,40655.0,33.4349,33.4631,33.416,33.4631,40655.0
2023-04-24 11:00:00,35.55,35.57,35.54,35.55,80968.0,33.4631,33.4819,33.4537,33.4631,80968.0
2023-04-24 11:05:00,35.55,35.61,35.55,35.57,113190.0,33.4631,33.5196,33.4631,33.4819,113190.0
2023-04-24 11:10:00,35.57,35.59,35.55,35.56,48231.0,33.4819,33.5008,33.4631,33.4725,48231.0
2023-04-24 11:15:00,35.56,35.61,35.56,35.57,51231.0,33.4725,33.5196,33.4725,33.4819,51231.0
2023-04-24 11:20:00,35.58,35.58,35.54,35.55,27602.0,33.4914,33.4914,33.4537,33.4631,27602.0
2023-04-24 11:25:00,35.55,35.55,35.49,35.5,24122.0,33.4631,33.4631,33.4066,33.416,24122.0
2023-04-24 11:30:00,35.49,35.5,35.44,35.45,38103.0,33.4066,33.416,33.3596,33.369,38103.0
2023-04-24 11:35:00,35.45,35.46,35.44,35.45,36515.0,33.369,33.3784,33.3596,33.369,36515.0
2023-04-24 11:40:00,35.45,35.47,35.44,35.47,82570.0,33.369,33.3878,33.3596,33.3878,82570.0
2023-04-24 11:45:00,35.47,35.47,35.41,35.41,97065.0,33.3878,33.3878,33.3313,33.3313,97065.0
2023-04-24 11:50:00,35.41,35.43,35.36,35.37,38322.0,33.3313,33.3502,33.2843,33.2937,38322.0
2023-04-24 11:55:00,35.36,35.39,35.34,35.39,32184.0,33.2843,33.3125,33.2654,33.3125,32184.0
2023-04-24 12:00:00,35.39,35.46,35.38,35.44,120463.0,33.3125,33.3784,33.3031,33.3596,120463.0
2023-04-24 12:05:00,35.44,35.48,35.43,35.47,56836.0,33.3596,33.3972,33.3502,33.3878,56836.0
2023-04-24 12:10:00,35.47,35.47,35.42,35.42,158858.0,33.3878,33.3878,33.3407,33.3407,158858.0
2023-04-24 12:15:00,35.41,35.49,35.41,35.48,45761.0,33.3313,33.4066,33.3313,33.3972,45761.0
2023-04-24 12:20:00,35.48,35.5,35.45,35.46,52339.0,33.3972,33.416,33.369,33.3784,52339.0
2023-04-24 12:25:00,35.46,35.47,35.44,35.47,123608.0,33.3784,33.3878,33.3596,33.3878,123608.0
2023-04-24 12:30:00,35.47,35.49,35.45,35.45,46776.0,33.3878,33.4066,33.369,33.369,46776.0
2023-04-24 12:35:00,35.45,35.46,35.43,35.45,31719.0,33.369,33.3784,33.3502,33.369,31719.0
2023-04-24 12:40:00,35.45,35.46,35.44,35.45,25714.0,33.369,33.3784,33.3596,33.369,25714.0
2023-04-24 12:45:00,35.45,35.47,35.45,35.47,23167.0,33.369,33.3878,33.369,33.3878,23167.0
2023-04-24 12:50:00,35.47,35.49,35.44,35.44,77306.0,33.3878,33.4066,33.3596,33.3596,77306.0
2023-04-24 12:55:00,35.45,35.45,35.44,35.44,12034.0,33.369,33.369,33.3596,33.3596,12034.0
2023-04-24 13:00:00,35.45,35.48,35.44,35.46,71682.0,33.369,33.3972,33.3596,33.3784,71682.0
2023-04-24 13:05:00,35.47,35.48,35.45,35.47,31564.0,33.3878,33.3972,33.369,33.3878,31564.0
2023-04-24 13:10:00,35.47,35.47,35.44,35.45,15594.0,33.3878,33.3878,33.3596,33.369,15594.0
2023-04-24 13:15:00,35.44,35.46,35.43,35.44,26785.0,33.3596,33.3784,33.3502,33.3596,26785.0
2023-04-24 13:20:00,35.44,35.46,35.43,35.45,43168.0,33.3596,33.3784,33.3502,33.369,43168.0
2023-04-24 13:25:00,35.45,35.46,35.43,35.43,22897.0,33.369,33.3784,33.3502,33.3502,22897.0
2023-04-24 13:30:00,35.44,35.45,35.42,35.45,37103.0,33.3596,33.369,33.3407,33.369,37103.0
2023-04-24 13:35:00,35.45,35.48,35.44,35.47,30858.0,33.369,33.3972,33.3596,33.3878,30858.0
2023-04-24 13:40:00,35.47,35.48,35.45,35.45,19394.0,33.3878,33.3972,33.369,33.369,19394.0
2023-04-24 13:45:00,35.45,35.48,35.45,35.48,39998.0,33.369,33.3972,33.369,33.3972,39998.0
2023-04-24 13:50:00,35.48,35.48,35.45,35.47,34798.0,33.3972,33.3972,33.369,33.3878,34798.0
2023-04-24 13:55:00,35.47,35.47,35.46,35.47,9495.0,33.3878,33.3878,33.3784,33.3878,9495.0
2023-04-24 14:00:00,35.47,35.48,35.46,35.48,39059.0,33.3878,33.3972,33.3784,33.3972,39059.0
2023-04-24 14:05:00,35.48,35.49,35.45,35.45,126667.0,33.3972,33.4066,33.369,33.369,126667.0
2023-04-24 14:10:00,35.45,35.47,35.45,35.45,23406.0,33.369,33.3878,33.369,33.369,23406.0
2023-04-24 14:15:00,35.45,35.46,35.44,35.45,26838.0,33.369,33.3784,33.3596,33.369,26838.0
2023-04-24 14:20:00,35.44,35.46,35.43,35.43,33818.0,33.3596,33.3784,33.3502,33.3502,33818.0
2023-04-24 14:25:00,35.43,35.43,35.39,35.4,55030.0,33.3502,33.3502,33.3125,33.3219,55030.0
2023-04-24 14:30:00,35.4,35.41,35.39,35.4,27673.0,33.3219,33.3313,33.3125,33.3219,27673.0
2023-04-24 14:35:00,35.4,35.41,35.39,35.41,53470.0,33.3219,33.3313,33.3125,33.3313,53470.0
2023-04-24 14:40:00,35.41,35.41,35.39,35.4,31152.0,33.3313,33.3313,33.3125,33.3219,31152.0
2023-04-24 14:45:00,35.4,35.4,35.37,35.4,61216.0,33.3219,33.3219,33.2937,33.3219,61216.0
2023-04-24 14:50:00,35.4,35.41,35.38,35.39,48504.0,33.3219,33.3313,33.3031,33.3125,48504.0
2023-04-24 14:55:00,35.38,35.39,35.36,35.37,25755.0,33.3031,33.3125,33.2843,33.2937,25755.0
2023-04-24 15:00:00,35.37,35.38,35.36,35.37,41714.0,33.2937,33.3031,33.2843,33.2937,41714.0
2023-04-24 15:05:00,35.37,35.4,35.36,35.38,112420.0,33.2937,33.3219,33.2843,33.3031,112420.0
2023-04-24 15:10:00,35.37,35.39,35.36,35.37,48074.0,33.2937,33.3125,33.2843,33.2937,48074.0
2023-04-24 15:15:00,35.37,35.37,35.33,35.36,85300.0,33.2937,33.2937,33.256,33.2843,85300.0
2023-04-24 15:20:00,35.36,35.41,35.36,35.39,52805.0,33.2843,33.3313,33.2843,33.3125,52805.0
2023-04-24 15:25:00,35.39,35.39,35.36,35.38,54417.0,33.3125,33.3125,33.2843,33.3031,54417.0
2023-04-24 15:30:00,35.38,35.38,35.36,35.37,75967.0,33.3031,33.3031,33.2843,33.2937,75967.0
2023-04-24 15:35:00,35.38,35.38,35.36,35.38,53751.0,33.3031,33.3031,33.2843,33.3031,53751.0
2023-04-24 15:40:00,35.38,35.39,35.35,35.35,96391.0,33.3031,33.3125,33.2749,33.2749,96391.0
2023-04-24 15:45:00,35.35,35.37,35.34,35.34,167577.0,33.2749,33.2937,33.2654,33.2654,167577.0
2023-04-24 15:50:00,35.34,35.36,35.33,35.36,346471.0,33.2654,33.2843,33.256,33.2843,346471.0
2023-04-24 15:55:00,35.36,35.37,35.35,35.36,519276.0,33.2843,33.2937,33.2749,33.2843,519276.0
2023-04-25 09:30:00,35.29,35.64,35.26,35.64,343708.0,33.2184,33.5478,33.1901,33.5478,343708.0
2023-04-25 09:35:00,35.63,35.69,35.52,35.56,222395.0,33.5384,33.5949,33.4349,33.4725,222395.0
2023-04-25 09:40:00,35.56,35.56,35.5,35.53,220443.0,33.4725,33.4725,33.416,33.4443,220443.0
2023-04-25 09:45:00,35.54,35.61,35.53,35.6,72230.0,33.4537,33.5196,33.4443,33.5102,72230.0
2023-04-25 09:50:00,35.6,35.64,35.58,35.58,49782.0,33.5102,33.5478,33.4914,33.4914,49782.0
2023-04-25 09:55:00,35.58,35.67,35.58,35.66,46929.0,33.4914,33.5761,33.4914,33.5667,46929.0
2023-04-25 10:00:00,35.67,35.7,35.63,35.64,70236.0,33.5761,33.6043,33.5384,33.5478,70236.0
2023-04-25 10:05:00,35.64,35.68,35.64,35.68,34649.0,33.5478,33.5855,33.5478,33.5855,34649.0
2023-04-25 10:10:00,35.68,35.69,35.62,35.63,61917.0,33.5855,33.5949,33.529,33.5384,61917.0
2023-04-25 10:15:00,35.62,35.71,35.62,35.71,49197.0,33.529,33.6137,33.529,33.6137,49197.0
2023-04-25 10:20:00,35.71,35.76,35.69,35.76,81652.0,33.6137,33.6608,33.5949,33.6608,81652.0
2023-04-25 10:25:00,35.77,35.78,35.74,35.74,44718.0,33.6702,33.6796,33.642,33.642,44718.0
2023-04-25 10:30:00,35.75,35.77,35.72,35.75,54836.0,33.6514,33.6702,33.6231,33.6514,54836.0
2023-04-25 10:35:00,35.74,35.78,35.71,35.78,42951.0,33.642,33.6796,33.6137,33.6796,42951.0
2023-04-25 10:40:00,35.78,35.82,35.77,35.79,70073.0,33.6796,33.7173,33.6702,33.689,70073.0
2023-04-25 10:45:00,35.79,35.8,35.78,35.78,39908.0,33.689,33.6984,33.6796,33.6796,39908.0
2023-04-25 10:50:00,35.79,35.79,35.77,35.79,42104.0,33.689,33.689,33.6702,33.689,42104.0
2023-04-25 10:55:00,35.79,35.81,35.78,35.8,62962.0,33.689,33.7079,33.6796,33.6984,62962.0
2023-04-25 11:00:00,35.8,35.82,35.78,35.8,92112.0,33.6984,33.7173,33.6796,33.6984,92112.0
2023-04-25 11:05:00,35.81,35.9,35.8,35.89,115276.0,33.7079,33.7926,33.6984,33.7832,115276.0
2023-04-25 11:10:00,35.88,35.94,35.83,35.93,393310.0,33.7737,33.8302,33.7267,33.8208,393310.0
2023-04-25 11:15:00,35.94,35.94,35.91,35.91,57142.0,33.8302,33.8302,33.802,33.802,57142.0
2023-04-25 11:20:00,35.92,35.93,35.9,35.92,140935.0,33.8114,33.8208,33.7926,33.8114,140935.0
2023-04-25 11:25:00,35.91,35.92,35.89,35.91,91872.0,33.802,33.8114,33.7832,33.802,91872.0
2023-04-25 11:30:00,35.91,35.95,35.91,35.94,81461.0,33.802,33.8396,33.802,33.8302,81461.0
2023-04-25 11:35:00,35.95,35.96,35.94,35.95,51667.0,33.8396,33.849,33.8302,33.8396,51667.0
2023-04-25 11:40:00,35.94,35.96,35.94,35.95,72778.0,33.8302,33.849,33.8302,33.8396,72778.0
2023-04-25 11:45:00,35.95,35.97,35.93,35.95,88578.0,33.8396,33.8585,33.8208,33.8396,88578.0
2023-04-25 11:50:00,35.95,35.99,35.93,35.98,77372.0,33.8396,33.8773,33.8208,33.8679,77372.0
2023-04-25 11:55:00,35.98,35.99,35.97,35.98,41303.0,33.8679,33.8773,33.8585,33.8679,41303.0
2023-04-25 12:00:00,35.98,35.98,35.83,35.83,75645.0,33.8679,33.8679,33.7267,33.7267,75645.0
2023-04-25 12:05:00,35.83,35.94,35.83,35.93,134719.0,33.7267,33.8302,33.7267,33.8208,134719.0
2023-04-25 12:10:00,35.93,35.98,35.92,35.96,75522.0,33.8208,33.8679,33.8114,33.849,75522.0
2023-04-25 12:15:00,35.96,35.98,35.93,35.95,53942.0,33.849,33.8679,33.8208,33.8396,53942.0
2023-04-25 12:20:00,35.95,35.97,35.91,35.92,37925.0,33.8396,33.8585,33.802,33.8114,37925.0
2023-04-25 12:25:00,35.91,35.92,35.87,35.89,29796.0,33.802,33.8114,33.7643,33.7832,29796.0
2023-04-25 12:30:00,35.89,35.89,35.87,35.87,34714.0,33.7832,33.7832,33.7643,33.7643,34714.0
2023-04-25 12:35:00,35.87,35.87,35.85,35.86,20858.0,33.7643,33.7643,33.7455,33.7549,20858.0
2023-04-25 12:40:00,35.86,35.88,35.85,35.88,15920.0,33.7549,33.7737,33.7455,33.7737,15920.0
2023-04-25 12:45:00,35.88,35.9,35.87,35.89,97945.0,33.7737,33.7926,33.7643,33.7832,97945.0
2023-04-25 12:50:00,35.89,35.91,35.88,35.91,43986.0,33.7832,33.802,33.7737,33.802,43986.0
2023-04-25 12:55:00,35.91,35.93,35.89,35.93,114917.0,33.802,33.8208,33.7832,33.8208,114917.0
2023-04-25 13:00:00,35.93,35.99,35.92,35.98,54222.0,33.8208,33.8773,33.8114,33.8679,54222.0
2023-04-25 13:05:00,35.97,35.99,35.95,35.95,59020.0,33.8585,33.8773,33.8396,33.8396,59020.0
2023-04-25 13:10:00,35.95,35.99,35.95,35.98,97634.0,33.8396,33.8773,33.8396,33.8679,97634.0
2023-04-25 13:15:00,35.97,35.98,35.92,35.94,78765.0,33.8585,33.8679,33.8114,33.8302,78765.0
2023-04-25 13:20:00,35.94,35.94,35.85,35.88,169467.0,33.8302,33.8302,33.7455,33.7737,169467.0
2023-04-25 13:25:00,35.89,35.93,35.84,35.93,127979.0,33.7832,33.8208,33.7361,33.8208,127979.0
2023-04-25 13:30:00,35.92,35.93,35.88,35.91,65226.0,33.8114,33.8208,33.7737,33.802,65226.0
2023-04-25 13:35:00,35.91,35.92,35.89,35.9,46463.0,33.802,33.8114,33.7832,33.7926,46463.0
2023-04-25 13:40:00,35.9,35.93,35.9,35.93,44645.0,33.7926,33.8208,33.7926,33.8208,44645.0
2023-04-25 13:45:00,35.93,35.95,35.92,35.95,106240.0,33.8208,33.8396,33.8114,33.8396,106240.0
2023-04-25 13:50:00,35.95,35.95,35.87,35.89,87277.0,33.8396,33.8396,33.7643,33.7832,87277.0
2023-04-25 13:55:00,35.88,35.95,35.87,35.9,1559213.0,33.7737,33.8396,33.7643,33.7926,1559213.0
2023-04-25 14:00:00,35.9,35.93,35.89,35.91,254210.0,33.7926,33.8208,33.7832,33.802,254210.0
2023-04-25 14:05:00,35.91,35.93,35.9,35.91,106139.0,33.802,33.8208,33.7926,33.802,106139.0
2023-04-25 14:10:00,35.91,35.91,35.83,35.86,105073.0,33.802,33.802,33.7267,33.7549,105073.0
2023-04-25 14:15:00,35.86,35.86,35.84,35.85,68514.0,33.7549,33.7549,33.7361,33.7455,68514.0
2023-04-25 14:20:00,35.85,35.87,35.83,35.84,121073.0,33.7455,33.7643,33.7267,33.7361,121073.0
2023-04-25 14:25:00,35.85,35.86,35.84,35.86,44959.0,33.7455,33.7549,33.7361,33.7549,44959.0
2023-04-25 14:30:00,35.86,35.88,35.84,35.87,60855.0,33.7549,33.7737,33.7361,33.7643,60855.0
2023-04-25 14:35:00,35.87,35.88,35.84,35.85,45629.0,33.7643,33.7737,33.7361,33.7455,45629.0
2023-04-25 14:40:00,35.85,35.86,35.79,35.82,101408.0,33.7455,33.7549,33.689,33.7173,101408.0
2023-04-25 14:45:00,35.83,35.83,35.78,35.83,69671.0,33.7267,33.7267,33.6796,33.7267,69671.0
2023-04-25 14:50:00,35.83,35.84,35.82,35.82,50676.0,33.7267,33.7361,33.7173,33.7173,50676.0
2023-04-25 14:55:00,35.82,35.82,35.78,35.8,97942.0,33.7173,33.7173,33.6796,33.6984,97942.0
2023-04-25 15:00:00,35.8,35.81,35.73,35.73,54832.0,33.6984,33.7079,33.6325,33.6325,54832.0
2023-04-25 15:05:00,35.74,35.77,35.72,35.73,160125.0,33.642,33.6702,33.6231,33.6325,160125.0
2023-04-25 15:10:00,35.72,35.75,35.72,35.75,74595.0,33.6231,33.6514,33.6231,33.6514,74595.0
2023-04-25 15:15:00,35.75,35.78,35.74,35.76,83041.0,33.6514,33.6796,33.642,33.6608,83041.0
2023-04-25 15:20:00,35.76,35.8,35.75,35.8,86733.0,33.6608,33.6984,33.6514,33.6984,86733.0
2023-04-25 15:25:00,35.8,35.81,35.77,35.8,112413.0,33.6984,33.7079,33.6702,33.6984,112413.0
2023-04-25 15:30:00,35.8,35.82,35.79,35.8,110091.0,33.6984,33.7173,33.689,33.6984,110091.0
2023-04-25 15:35:00,35.8,35.83,35.8,35.83,85204.0,33.6984,33.7267,33.6984,33.7267,85204.0
2023-04-25 15:40:00,35.83,35.87,35.82,35.86,132834.0,33.7267,33.7643,33.7173,33.7549,132834.0
2023-04-25 15:45:00,35.85,35.88,35.84,35.86,163041.0,33.7455,33.7737,33.7361,33.7549,163041.0
2023-04-25 15:50:00,35.86,35.91,35.84,35.9,362290.0,33.7549,33.802,33.7361,33.7926,362290.0
2023-04-25 15:55:00,35.89,35.9,35.87,35.9,501728.0,33.7832,33.7926,33.7643,33.7926,501728.0
2023-04-26 09:30:00,35.56,35.69,35.51,35.68,191549.0,33.4725,33.5949,33.4255,33.5855,191549.0
2023-04-26 09:35:00,35.66,35.77,35.64,35.77,90756.0,33.5667,33.6702,33.5478,33.6702,90756.0
2023-04-26 09:40:00,35.77,35.8,35.72,35.78,99085.0,33.6702,33.6984,33.6231,33.6796,99085.0
2023-04-26 09:45:00,35.77,35.79,35.74,35.79,84972.0,33.6702,33.689,33.642,33.689,84972.0
2023-04-26 09:50:00,35.78,35.8,35.74,35.79,49174.0,33.6796,33.6984,33.642,33.689,49174.0
2023-04-26 09:55:00,35.79,35.79,35.7,35.77,76059.0,33.689,33.689,33.6043,33.6702,76059.0
2023-04-26 10:00:00,35.77,35.77,35.7,35.73,75738.0,33.6702,33.6702,33.6043,33.6325,75738.0
2023-04-26 10:05:00,35.73,35.76,35.66,35.66,64762.0,33.6325,33.6608,33.5667,33.5667,64762.0
2023-04-26 10:10:00,35.66,35.67,35.59,35.65,108087.0,33.5667,33.5761,33.5008,33.5572,108087.0
2023-04-26 10:15:00,35.64,35.68,35.63,35.68,65934.0,33.5478,33.5855,33.5384,33.5855,65934.0
2023-04-26 10:20:00,35.68,35.72,35.67,35.7,50616.0,33.5855,33.6231,33.5761,33.6043,50616.0
2023-04-26 10:25:00,35.7,35.7,35.6,35.63,69753.0,33.6043,33.6043,33.5102,33.5384,69753.0
2023-04-26 10:30:00,35.63,35.68,35.62,35.66,91540.0,33.5384,33.5855,33.529,33.5667,91540.0
2023-04-26 10:35:00,35.66,35.7,35.65,35.69,46293.0,33.5667,33.6043,33.5572,33.5949,46293.0
2023-04-26 10:40:00,35.69,35.69,35.65,35.68,72363.0,33.5949,33.5949,33.5572,33.5855,72363.0
2023-04-26 10:45:00,35.68,35.71,35.65,35.65,60276.0,33.5855,33.6137,33.5572,33.5572,60276.0
2023-04-26 10:50:00,35.65,35.65,35.59,35.61,110767.0,33.5572,33.5572,33.5008,33.5196,110767.0
2023-04-26 10:55:00,35.61,35.61,35.56,35.57,69531.0,33.5196,33.5196,33.4725,33.4819,69531.0
2023-04-26 11:00:00,35.58,35.59,35.53,35.55,76827.0,33.4914,33.5008,33.4443,33.4631,76827.0
2023-04-26 11:05:00,35.55,35.62,35.55,35.61,40347.0,33.4631,33.529,33.4631,33.5196,40347.0
2023-04-26 11:10:00,35.61,35.66,35.6,35.66,28605.0,33.5196,33.5667,33.5102,33.5667,28605.0
2023-04-26 11:15:00,35.66,35.67,35.61,35.64,50885.0,33.5667,33.5761,33.5196,33.5478,50885.0
2023-04-26 11:20:00,35.64,35.65,35.61,35.65,46440.0,33.5478,33.5572,33.5196,33.5572,46440.0
2023-04-26 11:25:00,35.65,35.66,35.62,35.66,46098.0,33.5572,33.5667,33.529,33.5667,46098.0
2023-04-26 11:30:00,35.66,35.7,35.66,35.67,67489.0,33.5667,33.6043,33.5667,33.5761,67489.0
2023-04-26 11:35:00,35.68,35.7,35.65,35.68,83248.0,33.5855,33.6043,33.5572,33.5855,83248.0
2023-04-26 11:40:00,35.68,35.68,35.59,35.63,97526.0,33.5855,33.5855,33.5008,33.5384,97526.0
2023-04-26 11:45:00,35.63,35.66,35.6,35.66,81550.0,33.5384,33.5667,33.5102,33.5667,81550.0
2023-04-26 11:50:00,35.66,35.66,35.57,35.58,78832.0,33.5667,33.5667,33.4819,33.4914,78832.0
2023-04-26 11:55:00,35.57,35.62,35.56,35.61,151988.0,33.4819,33.529,33.4725,33.5196,151988.0
2023-04-26 12:00:00,35.61,35.64,35.58,35.6,56758.0,33.5196,33.5478,33.4914,33.5102,56758.0
2023-04-26 12:05:00,35.6,35.62,35.58,35.61,30316.0,33.5102,33.529,33.4914,33.5196,30316.0
2023-04-26 12:10:00,35.61,35.64,35.6,35.64,37769.0,33.5196,33.5478,33.5102,33.5478,37769.0
2023-04-26 12:15:00,35.64,35.64,35.59,35.59,46658.0,33.5478,33.5478,33.5008,33.5008,46658.0
2023-04-26 12:20:00,35.59,35.62,35.57,35.61,43215.0,33.5008,33.529,33.4819,33.5196,43215.0
2023-04-26 12:25:00,35.61,35.66,35.6,35.65,61438.0,33.5196,33.5667,33.5102,33.5572,61438.0
2023-04-26 12:30:00,35.65,35.68,35.63,35.68,45124.0,33.5572,33.5855,33.5384,33.5855,45124.0
2023-04-26 12:35:00,35.68,35.69,35.66,35.68,33936.0,33.5855,33.5949,33.5667,33.5855,33936.0
2023-04-26 12:40:00,35.68,35.69,35.67,35.68,22060.0,33.5855,33.5949,33.5761,33.5855,22060.0
2023-04-26 12:45:00,35.68,35.68,35.65,35.65,26860.0,33.5855,33.5855,33.5572,33.5572,26860.0
2023-04-26 12:50:00,35.66,35.66,35.63,35.66,31577.0,33.5667,33.5667,33.5384,33.5667,31577.0
2023-04-26 12:55:00,35.66,35.67,35.64,35.66,27527.0,33.5667,33.5761,33.5478,33.5667,27527.0
2023-04-26 13:00:00,35.66,35.67,35.64,35.67,28090.0,33.5667,33.5761,33.5478,33.5761,28090.0
2023-04-26 13:05:00,35.66,35.69,35.64,35.69,56824.0,33.5667,33.5949,33.5478,33.5949,56824.0
2023-04-26 13:10:00,35.69,35.7,35.66,35.7,45315.0,33.5949,33.6043,33.5667,33.6043,45315.0
2023-04-26 13:15:00,35.7,35.71,35.67,35.69,46605.0,33.6043,33.6137,33.5761,33.5949,46605.0
2023-04-26 13:20:00,35.68,35.69,35.65,35.67,36872.0,33.5855,33.5949,33.5572,33.5761,36872.0
2023-04-26 13:25:00,35.66,35.69,35.66,35.69,25443.0,33.5667,33.5949,33.5667,33.5949,25443.0
2023-04-26 13:30:00,35.69,35.69,35.66,35.69,75271.0,33.5949,33.5949,33.5667,33.5949,75271.0
2023-04-26 13:35:00,35.69,35.7,35.68,35.69,40666.0,33.5949,33.6043,33.5855,33.5949,40666.0
2023-04-26 13:40:00,35.69,35.71,35.68,35.7,24236.0,33.5949,33.6137,33.5855,33.6043,24236.0
2023-04-26 13:45:00,35.7,35.7,35.67,35.69,45698.0,33.6043,33.6043,33.5761,33.5949,45698.0
2023-04-26 13:50:00,35.69,35.69,35.64,35.65,41065.0,33.5949,33.5949,33.5478,33.5572,41065.0
2023-04-26 13:55:00,35.65,35.65,35.64,35.65,30282.0,33.5572,33.5572,33.5478,33.5572,30282.0
2023-04-26 14:00:00,35.65,35.68,35.62,35.66,141561.0,33.5572,33.5855,33.529,33.5667,141561.0
2023-04-26 14:05:00,35.66,35.68,35.63,35.63,42789.0,33.5667,33.5855,33.5384,33.5384,42789.0
2023-04-26 14:10:00,35.63,35.65,35.6,35.63,128818.0,33.5384,33.5572,33.5102,33.5384,128818.0
2023-04-26 14:15:00,35.64,35.66,35.62,35.66,100448.0,33.5478,33.5667,33.529,33.5667,100448.0
2023-04-26 14:20:00,35.66,35.68,35.65,35.68,35128.0,33.5667,33.5855,33.5572,33.5855,35128.0
2023-04-26 14:25:00,35.68,35.71,35.66,35.68,79937.0,33.5855,33.6137,33.5667,33.5855,79937.0
2023-04-26 14:30:00,35.68,35.68,35.63,35.65,67575.0,33.5855,33.5855,33.5384,33.5572,67575.0
2023-04-26 14:35:00,35.65,35.65,35.6,35.62,87328.0,33.5572,33.5572,33.5102,33.529,87328.0
2023-04-26 14:40:00,35.63,35.65,35.61,35.65,72944.0,33.5384,33.5572,33.5196,33.5572,72944.0
2023-04-26 14:45:00,35.64,35.68,35.64,35.66,41492.0,33.5478,33.5855,33.5478,33.5667,41492.0
2023-04-26 14:50:00,35.66,35.66,35.63,35.64,39862.0,33.5667,33.5667,33.5384,33.5478,39862.0
2023-04-26 14:55:00,35.64,35.66,35.61,35.66,77543.0,33.5478,33.5667,33.5196,33.5667,77543.0
2023-04-26 15:00:00,35.66,35.67,35.65,35.66,54182.0,33.5667,33.5761,33.5572,33.5667,54182.0
2023-04-26 15:05:00,35.66,35.68,35.65,35.67,87635.0,33.5667,33.5855,33.5572,33.5761,87635.0
2023-04-26 15:10:00,35.66,35.67,35.62,35.63,77603.0,33.5667,33.5761,33.529,33.5384,77603.0
2023-04-26 15:15:00,35.63,35.64,35.6,35.61,159574.0,33.5384,33.5478,33.5102,33.5196,159574.0
2023-04-26 15:20:00,35.6,35.61,35.58,35.6,305932.0,33.5102,33.5196,33.4914,33.5102,305932.0
2023-04-26 15:25:00,35.61,35.61,35.57,35.61,153089.0,33.5196,33.5196,33.4819,33.5196,153089.0
2023-04-26 15:30:00,35.61,35.61,35.55,35.57,95874.0,33.5196,33.5196,33.4631,33.4819,95874.0
2023-04-26 15:35:00,35.57,35.59,35.55,35.57,96525.0,33.4819,33.5008,33.4631,33.4819,96525.0
2023-04-26 15:40:00,35.57,35.59,35.55,35.58,116048.0,33.4819,33.5008,33.4631,33.4914,116048.0
2023-04-26 15:45:00,35.58,35.59,35.54,35.57,144152.0,33.4914,33.5008,33.4537,33.4819,144152.0
2023-04-26 15:50:00,35.57,35.58,35.53,35.55,258778.0,33.4819,33.4914,33.4443,33.4631,258778.0
2023-04-26 15:55:00,35.55,35.56,35.49,35.5,642396.0,33.4631,33.4725,33.4066,33.416,642396.0
2023-04-27 09:30:00,34.63,34.65,33.42,33.43,531061.0,32.5971,32.6159,31.4582,31.4676,531061.0
2023-04-27 09:35:00,33.42,33.44,32.93,33.21,385672.0,31.4582,31.477,30.9969,31.2605,385672.0
2023-04-27 09:40:00,33.23,33.53,33.06,33.45,391824.0,31.2793,31.5617,31.1193,31.4864,391824.0
2023-04-27 09:45:00,33.45,33.62,33.41,33.42,630397.0,31.4864,31.6464,31.4487,31.4582,630397.0
2023-04-27 09:50:00,33.41,33.5,33.34,33.5,247318.0,31.4487,31.5335,31.3828,31.5335,247318.0
2023-04-27 09:55:00,33.5,33.66,33.45,33.46,300648.0,31.5335,31.6841,31.4864,31.4958,300648.0
2023-04-27 10:00:00,33.46,33.48,33.23,33.34,381152.0,31.4958,31.5146,31.2793,31.3828,381152.0
2023-04-27 10:05:00,33.35,33.52,33.31,33.52,326842.0,31.3923,31.5523,31.3546,31.5523,326842.0
2023-04-27 10:10:00,33.52,33.62,33.45,33.56,474737.0,31.5523,31.6464,31.4864,31.5899,474737.0
2023-04-27 10:15:00,33.57,33.66,33.49,33.51,292276.0,31.5993,31.6841,31.524,31.5429,292276.0
2023-04-27 10:20:00,33.51,33.56,33.48,33.55,216551.0,31.5429,31.5899,31.5146,31.5805,216551.0
2023-04-27 10:25:00,33.55,33.69,33.52,33.65,278616.0,31.5805,31.7123,31.5523,31.6746,278616.0
2023-04-27 10:30:00,33.65,33.65,33.53,33.59,165271.0,31.6746,31.6746,31.5617,31.6182,165271.0
2023-04-27 10:35:00,33.59,33.6,33.52,33.55,129751.0,31.6182,31.6276,31.5523,31.5805,129751.0
2023-04-27 10:40:00,33.55,33.65,33.54,33.65,125676.0,31.5805,31.6746,31.5711,31.6746,125676.0
2023-04-27 10:45:00,33.65,33.74,33.62,33.69,195173.0,31.6746,31.7594,31.6464,31.7123,195173.0
2023-04-27 10:50:00,33.68,33.74,33.64,33.71,226871.0,31.7029,31.7594,31.6652,31.7311,226871.0
2023-04-27 10:55:00,33.7,33.71,33.59,33.7,155404.0,31.7217,31.7311,31.6182,31.7217,155404.0
2023-04-27 11:00:00,33.7,33.74,33.68,33.7,84920.0,31.7217,31.7594,31.7029,31.7217,84920.0
2023-04-27 11:05:00,33.7,33.73,33.67,33.72,109207.0,31.7217,31.75,31.6935,31.7405,109207.0
2023-04-27 11:10:00,33.72,33.72,33.61,33.62,87656.0,31.7405,31.7405,31.637,31.6464,87656.0
2023-04-27 11:15:00,33.62,33.65,33.54,33.59,137268.0,31.6464,31.6746,31.5711,31.6182,137268.0
2023-04-27 11:20:00,33.59,33.62,33.53,33.6,146421.0,31.6182,31.6464,31.5617,31.6276,146421.0
2023-04-27 11:25:00,33.62,33.69,33.61,33.67,83147.0,31.6464,31.7123,31.637,31.6935,83147.0
2023-04-27 11:30:00,33.67,33.69,33.58,33.63,96203.0,31.6935,31.7123,31.6088,31.6558,96203.0
2023-04-27 11:35:00,33.63,33.67,33.59,33.64,70673.0,31.6558,31.6935,31.6182,31.6652,70673.0
2023-04-27 11:40:00,33.64,33.71,33.64,33.65,78224.0,31.6652,31.7311,31.6652,31.6746,78224.0
2023-04-27 11:45:00,33.65,33.68,33.62,33.64,59435.0,31.6746,31.7029,31.6464,31.6652,59435.0
2023-04-27 11:50:00,33.64,33.74,33.63,33.72,52284.0,31.6652,31.7594,31.6558,31.7405,52284.0
2023-04-27 11:55:00,33.71,33.74,33.64,33.68,61663.0,31.7311,31.7594,31.6652,31.7029,61663.0
2023-04-27 12:00:00,33.68,33.7,33.65,33.69,85301.0,31.7029,31.7217,31.6746,31.7123,85301.0
2023-04-27 12:05:00,33.7,33.7,33.64,33.66,54415.0,31.7217,31.7217,31.6652,31.6841,54415.0
2023-04-27 12:10:00,33.66,33.67,33.62,33.65,122287.0,31.6841,31.6935,31.6464,31.6746,122287.0
2023-04-27 12:15:00,33.65,33.66,33.55,33.59,189413.0,31.6746,31.6841,31.5805,31.6182,189413.0
2023-04-27 12:20:00,33.6,33.62,33.57,33.61,102150.0,31.6276,31.6464,31.5993,31.637,102150.0
2023-04-27 12:25:00,33.61,33.64,33.59,33.62,52519.0,31.637,31.6652,31.6182,31.6464,52519.0
2023-04-27 12:30:00,33.63,33.65,33.59,33.6,58170.0,31.6558,31.6746,31.6182,31.6276,58170.0
2023-04-27 12:35:00,33.61,33.64,33.58,33.61,89610.0,31.637,31.6652,31.6088,31.637,89610.0
2023-04-27 12:40:00,33.61,33.64,33.59,33.59,43048.0,31.637,31.6652,31.6182,31.6182,43048.0
2023-04-27 12:45:00,33.59,33.64,33.58,33.64,69331.0,31.6182,31.6652,31.6088,31.6652,69331.0
2023-04-27 12:50:00,33.64,33.68,33.63,33.66,83512.0,31.6652,31.7029,31.6558,31.6841,83512.0
2023-04-27 12:55:00,33.66,33.68,33.64,33.65,40500.0,31.6841,31.7029,31.6652,31.6746,40500.0
2023-04-27 13:00:00,33.65,33.71,33.63,33.7,75357.0,31.6746,31.7311,31.6558,31.7217,75357.0
2023-04-27 13:05:00,33.7,33.73,33.67,33.7,69815.0,31.7217,31.75,31.6935,31.7217,69815.0
2023-04-27 13:10:00,33.7,33.71,33.63,33.66,68324.0,31.7217,31.7311,31.6558,31.6841,68324.0
2023-04-27 13:15:00,33.65,33.65,33.59,33.59,80404.0,31.6746,31.6746,31.6182,31.6182,80404.0
2023-04-27 13:20:00,33.59,33.62,33.57,33.59,103015.0,31.6182,31.6464,31.5993,31.6182,103015.0
2023-04-27 13:25:00,33.59,33.64,33.59,33.62,52917.0,31.6182,31.6652,31.6182,31.6464,52917.0
2023-04-27 13:30:00,33.62,33.66,33.61,33.65,38923.0,31.6464,31.6841,31.637,31.6746,38923.0
2023-04-27 13:35:00,33.65,33.69,33.65,33.68,55023.0,31.6746,31.7123,31.6746,31.7029,55023.0
2023-04-27 13:40:00,33.68,33.69,33.65,33.66,80741.0,31.7029,31.7123,31.6746,31.6841,80741.0
2023-04-27 13:45:00,33.67,33.68,33.62,33.64,59395.0,31.6935,31.7029,31.6464,31.6652,59395.0
2023-04-27 13:50:00,33.64,33.68,33.63,33.68,61250.0,31.6652,31.7029,31.6558,31.7029,61250.0
2023-04-27 13:55:00,33.68,33.68,33.64,33.65,92045.0,31.7029,31.7029,31.6652,31.6746,92045.0
2023-04-27 14:00:00,33.65,33.65,33.6,33.61,50054.0,31.6746,31.6746,31.6276,31.637,50054.0
2023-04-27 14:05:00,33.61,33.64,33.6,33.63,48181.0,31.637,31.6652,31.6276,31.6558,48181.0
2023-04-27 14:10:00,33.63,33.64,33.58,33.61,53341.0,31.6558,31.6652,31.6088,31.637,53341.0
2023-04-27 14:15:00,33.61,33.65,33.6,33.64,57820.0,31.637,31.6746,31.6276,31.6652,57820.0
2023-04-27 14:20:00,33.64,33.68,33.63,33.68,60973.0,31.6652,31.7029,31.6558,31.7029,60973.0
2023-04-27 14:25:00,33.68,33.7,33.65,33.66,80009.0,31.7029,31.7217,31.6746,31.6841,80009.0
2023-04-27 14:30:00,33.66,33.72,33.66,33.7,108169.0,31.6841,31.7405,31.6841,31.7217,108169.0
2023-04-27 14:35:00,33.71,33.71,33.66,33.68,88115.0,31.7311,31.7311,31.6841,31.7029,88115.0
2023-04-27 14:40:00,33.68,33.72,33.67,33.69,87814.0,31.7029,31.7405,31.6935,31.7123,87814.0
2023-04-27 14:45:00,33.69,33.73,33.68,33.72,68340.0,31.7123,31.75,31.7029,31.7405,68340.0
2023-04-27 14:50:00,33.72,33.74,33.69,33.72,80570.0,31.7405,31.7594,31.7123,31.7405,80570.0
2023-04-27 14:55:00,33.72,33.74,33.7,33.73,82139.0,31.7405,31.7594,31.7217,31.75,82139.0
2023-04-27 15:00:00,33.73,33.76,33.72,33.75,133350.0,31.75,31.7782,31.7405,31.7688,133350.0
2023-04-27 15:05:00,33.74,33.76,33.72,33.72,102354.0,31.7594,31.7782,31.7405,31.7405,102354.0
2023-04-27 15:10:00,33.73,33.77,33.72,33.76,234450.0,31.75,31.7876,31.7405,31.7782,234450.0
2023-04-27 15:15:00,33.76,33.77,33.72,33.73,152482.0,31.7782,31.7876,31.7405,31.75,152482.0
2023-04-27 15:20:00,33.73,33.75,33.71,33.73,111991.0,31.75,31.7688,31.7311,31.75,111991.0
2023-04-27 15:25:00,33.72,33.75,33.65,33.65,111553.0,31.7405,31.7688,31.6746,31.6746,111553.0
2023-04-27 15:30:00,33.65,33.66,33.6,33.62,114782.0,31.6746,31.6841,31.6276,31.6464,114782.0
2023-04-27 15:35:00,33.62,33.62,33.57,33.61,169161.0,31.6464,31.6464,31.5993,31.637,169161.0
2023-04-27 15:40:00,33.61,33.62,33.54,33.58,141623.0,31.637,31.6464,31.5711,31.6088,141623.0
2023-04-27 15:45:00,33.59,33.6,33.54,33.57,236872.0,31.6182,31.6276,31.5711,31.5993,236872.0
2023-04-27 15:50:00,33.58,33.6,33.47,33.51,456756.0,31.6088,31.6276,31.5052,31.5429,456756.0
2023-04-27 15:55:00,33.5,33.57,33.45,33.54,1232837.0,31.5335,31.5993,31.4864,31.5711,1232837.0
2023-04-28 09:30:00,33.5,33.5,33.22,33.41,321982.0,31.5335,31.5335,31.2699,31.4487,321982.0
2023-04-28 09:35:00,33.41,33.44,33.29,33.4,129218.0,31.4487,31.477,31.3358,31.4393,129218.0
2023-04-28 09:40:00,33.4,33.54,33.36,33.52,104769.0,31.4393,31.5711,31.4017,31.5523,104769.0
2023-04-28 09:45:00,33.52,33.6,33.45,33.45,73999.0,31.5523,31.6276,31.4864,31.4864,73999.0
2023-04-28 09:50:00,33.45,33.47,33.33,33.35,127989.0,31.4864,31.5052,31.3734,31.3923,127989.0
2023-04-28 09:55:00,33.36,33.41,33.35,33.35,152064.0,31.4017,31.4487,31.3923,31.3923,152064.0
2023-04-28 10:00:00,33.34,33.39,33.17,33.17,144772.0,31.3828,31.4299,31.2228,31.2228,144772.0
2023-04-28 10:05:00,33.16,33.25,33.11,33.23,223701.0,31.2134,31.2981,31.1663,31.2793,223701.0
2023-04-28 10:10:00,33.23,33.28,33.2,33.27,162059.0,31.2793,31.3264,31.2511,31.317,162059.0
2023-04-28 10:15:00,33.26,33.26,33.16,33.25,345445.0,31.3075,31.3075,31.2134,31.2981,345445.0
2023-04-28 10:20:00,33.24,33.34,33.17,33.17,81139.0,31.2887,31.3828,31.2228,31.2228,81139.0
2023-04-28 10:25:00,33.17,33.21,33.14,33.16,172233.0,31.2228,31.2605,31.1946,31.2134,172233.0
2023-04-28 10:30:00,33.16,33.24,33.14,33.17,125289.0,31.2134,31.2887,31.1946,31.2228,125289.0
2023-04-28 10:35:00,33.16,33.19,33.05,33.07,55697.0,31.2134,31.2417,31.1099,31.1287,55697.0
2023-04-28 10:40:00,33.07,33.1,32.93,32.94,94416.0,31.1287,31.1569,30.9969,31.0063,94416.0
2023-04-28 10:45:00,32.93,32.94,32.83,32.84,233191.0,30.9969,31.0063,30.9028,30.9122,233191.0
2023-04-28 10:50:00,32.84,32.87,32.74,32.77,509147.0,30.9122,30.9404,30.8181,30.8463,509147.0
2023-04-28 10:55:00,32.77,32.8,32.69,32.71,259993.0,30.8463,30.8745,30.771,30.7898,259993.0
2023-04-28 11:00:00,32.72,32.77,32.7,32.72,87736.0,30.7992,30.8463,30.7804,30.7992,87736.0
2023-04-28 11:05:00,32.73,32.73,32.63,32.68,140142.0,30.8087,30.8087,30.7145,30.7616,140142.0
2023-04-28 11:10:00,32.68,32.72,32.67,32.68,97265.0,30.7616,30.7992,30.7522,30.7616,97265.0
2023-04-28 11:15:00,32.68,32.68,32.58,32.59,99448.0,30.7616,30.7616,30.6675,30.6769,99448.0
2023-04-28 11:20:00,32.59,32.7,32.59,32.69,170472.0,30.6769,30.7804,30.6769,30.771,170472.0
2023-04-28 11:25:00,32.7,32.72,32.62,32.62,133854.0,30.7804,30.7992,30.7051,30.7051,133854.0
2023-04-28 11:30:00,32.62,32.7,32.52,32.52,230651.0,30.7051,30.7804,30.611,30.611,230651.0
2023-04-28 11:35:00,32.53,32.62,32.5,32.57,834160.0,30.6204,30.7051,30.5922,30.658,834160.0
2023-04-28 11:40:00,32.57,32.63,32.52,32.58,397497.0,30.658,30.7145,30.611,30.6675,397497.0
2023-04-28 11:45:00,32.58,32.58,32.45,32.46,355183.0,30.6675,30.6675,30.5451,30.5545,355183.0
2023-04-28 11:50:00,32.46,32.64,32.43,32.62,504907.0,30.5545,30.7239,30.5263,30.7051,504907.0
2023-04-28 11:55:00,32.61,32.62,32.51,32.52,430030.0,30.6957,30.7051,30.6016,30.611,430030.0
2023-04-28 12:00:00,32.52,32.58,32.51,32.54,180594.0,30.611,30.6675,30.6016,30.6298,180594.0
2023-04-28 12:05:00,32.54,32.56,32.47,32.5,154180.0,30.6298,30.6486,30.5639,30.5922,154180.0
2023-04-28 12:10:00,32.5,32.59,32.5,32.54,189736.0,30.5922,30.6769,30.5922,30.6298,189736.0
2023-04-28 12:15:00,32.55,32.55,32.51,32.55,79737.0,30.6392,30.6392,30.6016,30.6392,79737.0
2023-04-28 12:20:00,32.55,32.55,32.5,32.54,72283.0,30.6392,30.6392,30.5922,30.6298,72283.0
2023-04-28 12:25:00,32.55,32.55,32.47,32.54,219467.0,30.6392,30.6392,30.5639,30.6298,219467.0
2023-04-28 12:30:00,32.54,32.62,32.53,32.6,106285.0,30.6298,30.7051,30.6204,30.6863,106285.0
2023-04-28 12:35:00,32.6,32.68,32.6,32.64,373762.0,30.6863,30.7616,30.6863,30.7239,373762.0
2023-04-28 12:40:00,32.64,32.64,32.57,32.64,106390.0,30.7239,30.7239,30.658,30.7239,106390.0
2023-04-28 12:45:00,32.64,32.64,32.58,32.63,139949.0,30.7239,30.7239,30.6675,30.7145,139949.0
2023-04-28 12:50:00,32.63,32.75,32.62,32.71,338214.0,30.7145,30.8275,30.7051,30.7898,338214.0
2023-04-28 12:55:00,32.72,32.72,32.56,32.58,120824.0,30.7992,30.7992,30.6486,30.6675,120824.0
2023-04-28 13:00:00,32.59,32.62,32.58,32.59,54431.0,30.6769,30.7051,30.6675,30.6769,54431.0
2023-04-28 13:05:00,32.59,32.62,32.57,32.61,49084.0,30.6769,30.7051,30.658,30.6957,49084.0
2023-04-28 13:10:00,32.6,32.6,32.56,32.59,51455.0,30.6863,30.6863,30.6486,30.6769,51455.0
2023-04-28 13:15:00,32.59,32.64,32.58,32.63,247312.0,30.6769,30.7239,30.6675,30.7145,247312.0
2023-04-28 13:20:00,32.62,32.63,32.59,32.59,23757.0,30.7051,30.7145,30.6769,30.6769,23757.0
2023-04-28 13:25:00,32.59,32.61,32.58,32.59,38979.0,30.6769,30.6957,30.6675,30.6769,38979.0
2023-04-28 13:30:00,32.59,32.6,32.51,32.52,137026.0,30.6769,30.6863,30.6016,30.611,137026.0
2023-04-28 13:35:00,32.52,32.56,32.48,32.5,214039.0,30.611,30.6486,30.5733,30.5922,214039.0
2023-04-28 13:40:00,32.49,32.55,32.48,32.51,82404.0,30.5827,30.6392,30.5733,30.6016,82404.0
2023-04-28 13:45:00,32.51,32.52,32.48,32.48,52434.0,30.6016,30.611,30.5733,30.5733,52434.0
2023-04-28 13:50:00,32.48,32.49,32.44,32.45,53440.0,30.5733,30.5827,30.5357,30.5451,53440.0
2023-04-28 13:55:00,32.44,32.45,32.41,32.44,70746.0,30.5357,30.5451,30.5074,30.5357,70746.0
2023-04-28 14:00:00,32.44,32.46,32.43,32.45,33540.0,30.5357,30.5545,30.5263,30.5451,33540.0
2023-04-28 14:05:00,32.46,32.46,32.41,32.43,52609.0,30.5545,30.5545,30.5074,30.5263,52609.0
2023-04-28 14:10:00,32.44,32.45,32.39,32.41,57345.0,30.5357,30.5451,30.4886,30.5074,57345.0
2023-04-28 14:15:00,32.4,32.42,32.34,32.34,113949.0,30.498,30.5169,30.4415,30.4415,113949.0
2023-04-28 14:20:00,32.34,32.36,32.29,32.33,59537.0,30.4415,30.4604,30.3945,30.4321,59537.0
2023-04-28 14:25:00,32.33,32.33,32.3,32.32,21778.0,30.4321,30.4321,30.4039,30.4227,21778.0
2023-04-28 14:30:00,32.32,32.37,32.3,32.35,104777.0,30.4227,30.4698,30.4039,30.451,104777.0
2023-04-28 14:35:00,32.35,32.35,32.31,32.34,60492.0,30.451,30.451,30.4133,30.4415,60492.0
2023-04-28 14:40:00,32.35,32.36,32.32,32.33,37858.0,30.451,30.4604,30.4227,30.4321,37858.0
2023-04-28 14:45:00,32.32,32.34,32.3,32.34,83788.0,30.4227,30.4415,30.4039,30.4415,83788.0
2023-04-28 14:50:00,32.34,32.35,32.33,32.35,66676.0,30.4415,30.451,30.4321,30.451,66676.0
2023-04-28 14:55:00,32.34,32.37,32.31,32.36,125809.0,30.4415,30.4698,30.4133,30.4604,125809.0
2023-04-28 15:00:00,32.36,32.47,32.36,32.45,63473.0,30.4604,30.5639,30.4604,30.5451,63473.0
2023-04-28 15:05:00,32.45,32.45,32.42,32.44,61873.0,30.5451,30.5451,30.5169,30.5357,61873.0
2023-04-28 15:10:00,32.44,32.44,32.35,32.38,116020.0,30.5357,30.5357,30.451,30.4792,116020.0
2023-04-28 15:15:00,32.37,32.37,32.34,32.37,81621.0,30.4698,30.4698,30.4415,30.4698,81621.0
2023-04-28 15:20:00,32.37,32.48,32.36,32.45,581594.0,30.4698,30.5733,30.4604,30.5451,581594.0
2023-04-28 15:25:00,32.45,32.51,32.39,32.49,446448.0,30.5451,30.6016,30.4886,30.5827,446448.0
2023-04-28 15:30:00,32.48,32.56,32.47,32.54,236718.0,30.5733,30.6486,30.5639,30.6298,236718.0
2023-04-28 15:35:00,32.54,32.6,32.53,32.59,191711.0,30.6298,30.6863,30.6204,30.6769,191711.0
2023-04-28 15:40:00,32.59,32.61,32.56,32.59,283516.0,30.6769,30.6957,30.6486,30.6769,283516.0
2023-04-28 15:45:00,32.59,32.66,32.53,32.65,419061.0,30.6769,30.7428,30.6204,30.7334,419061.0
2023-04-28 15:50:00,32.64,32.77,32.62,32.75,798363.0,30.7239,30.8463,30.7051,30.8275,798363.0
2023-04-28 15:55:00,32.75,32.76,32.69,32.7,1309615.0,30.8275,30.8369,30.771,30.7804,1309615.0
2023-05-01 09:30:00,32.64,32.68,32.53,32.54,133439.0,30.7239,30.7616,30.6204,30.6298,133439.0
2023-05-01 09:35:00,32.54,32.7,32.54,32.69,89473.0,30.6298,30.7804,30.6298,30.771,89473.0
2023-05-01 09:40:00,32.7,32.8,32.67,32.75,75682.0,30.7804,30.8745,30.7522,30.8275,75682.0
2023-05-01 09:45:00,32.75,32.82,32.71,32.8,79814.0,30.8275,30.8934,30.7898,30.8745,79814.0
2023-05-01 09:50:00,32.8,32.84,32.76,32.83,71605.0,30.8745,30.9122,30.8369,30.9028,71605.0
2023-05-01 09:55:00,32.83,32.86,32.78,32.79,44036.0,30.9028,30.931,30.8557,30.8651,44036.0
2023-05-01 10:00:00,32.78,32.85,32.76,32.84,123008.0,30.8557,30.9216,30.8369,30.9122,123008.0
2023-05-01 10:05:00,32.85,32.97,32.84,32.94,114048.0,30.9216,31.0346,30.9122,31.0063,114048.0
2023-05-01 10:10:00,32.95,32.95,32.84,32.87,384254.0,31.0157,31.0157,30.9122,30.9404,384254.0
2023-05-01 10:15:00,32.86,32.96,32.86,32.95,156417.0,30.931,31.0252,30.931,31.0157,156417.0
2023-05-01 10:20:00,32.95,32.97,32.87,32.89,117662.0,31.0157,31.0346,30.9404,30.9593,117662.0
2023-05-01 10:25:00,32.9,32.9,32.85,32.86,72737.0,30.9687,30.9687,30.9216,30.931,72737.0
2023-05-01 10:30:00,32.86,32.9,32.85,32.87,95263.0,30.931,30.9687,30.9216,30.9404,95263.0
2023-05-01 10:35:00,32.87,32.95,32.86,32.91,86268.0,30.9404,31.0157,30.931,30.9781,86268.0
2023-05-01 10:40:00,32.9,32.9,32.81,32.81,77913.0,30.9687,30.9687,30.884,30.884,77913.0
2023-05-01 10:45:00,32.81,32.84,32.79,32.8,71414.0,30.884,30.9122,30.8651,30.8745,71414.0
2023-05-01 10:50:00,32.8,32.85,32.78,32.78,99792.0,30.8745,30.9216,30.8557,30.8557,99792.0
2023-05-01 10:55:00,32.78,32.81,32.74,32.74,134804.0,30.8557,30.884,30.8181,30.8181,134804.0
2023-05-01 11:00:00,32.75,32.84,32.73,32.82,123482.0,30.8275,30.9122,30.8087,30.8934,123482.0
2023-05-01 11:05:00,32.82,32.84,32.77,32.84,105627.0,30.8934,30.9122,30.8463,30.9122,105627.0
2023-05-01 11:10:00,32.84,32.86,32.81,32.82,79313.0,30.9122,30.931,30.884,30.8934,79313.0
2023-05-01 11:15:00,32.82,32.82,32.74,32.76,60855.0,30.8934,30.8934,30.8181,30.8369,60855.0
2023-05-01 11:20:00,32.75,32.8,32.72,32.73,53968.0,30.8275,30.8745,30.7992,30.8087,53968.0
2023-05-01 11:25:00,32.73,32.76,32.68,32.7,99998.0,30.8087,30.8369,30.7616,30.7804,99998.0
2023-05-01 11:30:00,32.7,32.72,32.67,32.71,83814.0,30.7804,30.7992,30.7522,30.7898,83814.0
2023-05-01 11:35:00,32.72,32.72,32.69,32.7,44148.0,30.7992,30.7992,30.771,30.7804,44148.0
2023-05-01 11:40:00,32.7,32.72,32.69,32.72,54969.0,30.7804,30.7992,30.771,30.7992,54969.0
2023-05-01 11:45:00,32.72,32.72,32.68,32.7,53853.0,30.7992,30.7992,30.7616,30.7804,53853.0
2023-05-01 11:50:00,32.71,32.72,32.68,32.72,36325.0,30.7898,30.7992,30.7616,30.7992,36325.0
2023-05-01 11:55:00,32.72,32.72,32.7,32.71,45539.0,30.7992,30.7992,30.7804,30.7898,45539.0
2023-05-01 12:00:00,32.72,32.77,32.71,32.76,95587.0,30.7992,30.8463,30.7898,30.8369,95587.0
2023-05-01 12:05:00,32.76,32.77,32.72,32.72,49951.0,30.8369,30.8463,30.7992,30.7992,49951.0
2023-05-01 12:10:00,32.73,32.74,32.72,32.74,52534.0,30.8087,30.8181,30.7992,30.8181,52534.0
2023-05-01 12:15:00,32.75,32.76,32.71,32.72,40763.0,30.8275,30.8369,30.7898,30.7992,40763.0
2023-05-01 12:20:00,32.71,32.75,32.69,32.75,71780.0,30.7898,30.8275,30.771,30.8275,71780.0
2023-05-01 12:25:00,32.74,32.75,32.7,32.7,33183.0,30.8181,30.8275,30.7804,30.7804,33183.0
2023-05-01 12:30:00,32.7,32.75,32.7,32.73,48904.0,30.7804,30.8275,30.7804,30.8087,48904.0
2023-05-01 12:35:00,32.73,32.75,32.72,32.75,46522.0,30.8087,30.8275,30.7992,30.8275,46522.0
2023-05-01 12:40:00,32.75,32.76,32.72,32.75,52773.0,30.8275,30.8369,30.7992,30.8275,52773.0
2023-05-01 12:45:00,32.75,32.76,32.73,32.73,45383.0,30.8275,30.8369,30.8087,30.8087,45383.0
2023-05-01 12:50:00,32.74,32.74,32.71,32.73,37742.0,30.8181,30.8181,30.7898,30.8087,37742.0
2023-05-01 12:55:00,32.73,32.73,32.71,32.72,86310.0,30.8087,30.8087,30.7898,30.7992,86310.0
2023-05-01 13:00:00,32.72,32.73,32.69,32.7,63169.0,30.7992,30.8087,30.771,30.7804,63169.0
2023-05-01 13:05:00,32.7,32.73,32.7,32.73,29594.0,30.7804,30.8087,30.7804,30.8087,29594.0
2023-05-01 13:10:00,32.73,32.73,32.72,32.73,24425.0,30.8087,30.8087,30.7992,30.8087,24425.0
2023-05-01 13:15:00,32.72,32.73,32.71,32.73,22347.0,30.7992,30.8087,30.7898,30.8087,22347.0
2023-05-01 13:20:00,32.73,32.73,32.72,32.72,17845.0,30.8087,30.8087,30.7992,30.7992,17845.0
2023-05-01 13:25:00,32.72,32.72,32.69,32.7,64478.0,30.7992,30.7992,30.771,30.7804,64478.0
2023-05-01 13:30:00,32.69,32.71,32.68,32.7,40254.0,30.771,30.7898,30.7616,30.7804,40254.0
2023-05-01 13:35:00,32.69,32.69,32.65,32.66,54672.0,30.771,30.771,30.7334,30.7428,54672.0
2023-05-01 13:40:00,32.66,32.7,32.65,32.68,55705.0,30.7428,30.7804,30.7334,30.7616,55705.0
2023-05-01 13:45:00,32.69,32.75,32.68,32.73,67402.0,30.771,30.8275,30.7616,30.8087,67402.0
2023-05-01 13:50:00,32.73,32.75,32.73,32.74,27254.0,30.8087,30.8275,30.8087,30.8181,27254.0
2023-05-01 13:55:00,32.73,32.74,32.71,32.73,50989.0,30.8087,30.8181,30.7898,30.8087,50989.0
2023-05-01 14:00:00,32.73,32.73,32.69,32.7,55178.0,30.8087,30.8087,30.771,30.7804,55178.0
2023-05-01 14:05:00,32.7,32.71,32.7,32.7,32284.0,30.7804,30.7898,30.7804,30.7804,32284.0
2023-05-01 14:10:00,32.7,32.72,32.69,32.7,33893.0,30.7804,30.7992,30.771,30.7804,33893.0
2023-05-01 14:15:00,32.7,32.71,32.69,32.7,61041.0,30.7804,30.7898,30.771,30.7804,61041.0
2023-05-01 14:20:00,32.69,32.71,32.67,32.68,71657.0,30.771,30.7898,30.7522,30.7616,71657.0
2023-05-01 14:25:00,32.69,32.7,32.67,32.69,70564.0,30.771,30.7804,30.7522,30.771,70564.0
2023-05-01 14:30:00,32.69,32.69,32.63,32.63,39071.0,30.771,30.771,30.7145,30.7145,39071.0
2023-05-01 14:35:00,32.62,32.63,32.59,32.59,43222.0,30.7051,30.7145,30.6769,30.6769,43222.0
2023-05-01 14:40:00,32.59,32.63,32.59,32.61,48866.0,30.6769,30.7145,30.6769,30.6957,48866.0
2023-05-01 14:45:00,32.61,32.63,32.59,32.63,31436.0,30.6957,30.7145,30.6769,30.7145,31436.0
2023-05-01 14:50:00,32.63,32.63,32.59,32.62,34451.0,30.7145,30.7145,30.6769,30.7051,34451.0
2023-05-01 14:55:00,32.62,32.64,32.6,32.63,40324.0,30.7051,30.7239,30.6863,30.7145,40324.0
2023-05-01 15:00:00,32.63,32.64,32.6,32.61,73362.0,30.7145,30.7239,30.6863,30.6957,73362.0
2023-05-01 15:05:00,32.62,32.62,32.59,32.59,38181.0,30.7051,30.7051,30.6769,30.6769,38181.0
2023-05-01 15:10:00,32.59,32.61,32.58,32.59,55753.0,30.6769,30.6957,30.6675,30.6769,55753.0
2023-05-01 15:15:00,32.59,32.61,32.58,32.59,42054.0,30.6769,30.6957,30.6675,30.6769,42054.0
2023-05-01 15:20:00,32.59,32.64,32.59,32.64,75000.0,30.6769,30.7239,30.6769,30.7239,75000.0
2023-05-01 15:25:00,32.64,32.67,32.62,32.67,107991.0,30.7239,30.7522,30.7051,30.7522,107991.0
2023-05-01 15:30:00,32.66,32.7,32.65,32.66,128443.0,30.7428,30.7804,30.7334,30.7428,128443.0
2023-05-01 15:35:00,32.66,32.66,32.62,32.65,183403.0,30.7428,30.7428,30.7051,30.7334,183403.0
2023-05-01 15:40:00,32.64,32.66,32.62,32.64,209780.0,30.7239,30.7428,30.7051,30.7239,209780.0
2023-05-01 15:45:00,32.64,32.66,32.62,32.64,106263.0,30.7239,30.7428,30.7051,30.7239,106263.0
2023-05-01 15:50:00,32.63,32.67,32.62,32.64,367393.0,30.7145,30.7522,30.7051,30.7239,367393.0
2023-05-01 15:55:00,32.63,32.64,32.56,32.57,555614.0,30.7145,30.7239,30.6486,30.658,555614.0
2023-05-02 09:30:00,32.41,32.49,32.22,32.24,120826.0,30.5074,30.5827,30.3286,30.3474,120826.0
2023-05-02 09:35:00,32.25,32.38,32.18,32.32,102275.0,30.3568,30.4792,30.2909,30.4227,102275.0
2023-05-02 09:40:00,32.31,32.34,32.28,32.34,68654.0,30.4133,30.4415,30.3851,30.4415,68654.0
2023-05-02 09:45:00,32.34,32.36,32.24,32.3,89045.0,30.4415,30.4604,30.3474,30.4039,89045.0
2023-05-02 09:50:00,32.3,32.32,32.27,32.3,64952.0,30.4039,30.4227,30.3757,30.4039,64952.0
2023-05-02 09:55:00,32.3,32.42,32.28,32.4,93166.0,30.4039,30.5169,30.3851,30.498,93166.0
2023-05-02 10:00:00,32.4,32.51,32.39,32.42,111910.0,30.498,30.6016,30.4886,30.5169,111910.0
2023-05-02 10:05:00,32.42,32.43,32.29,32.3,175711.0,30.5169,30.5263,30.3945,30.4039,175711.0
2023-05-02 10:10:00,32.29,32.33,32.25,32.3,76029.0,30.3945,30.4321,30.3568,30.4039,76029.0
2023-05-02 10:15:00,32.31,32.34,32.26,32.32,58074.0,30.4133,30.4415,30.3662,30.4227,58074.0
2023-05-02 10:20:00,32.32,32.35,32.22,32.22,119909.0,30.4227,30.451,30.3286,30.3286,119909.0
2023-05-02 10:25:00,32.22,32.25,32.09,32.12,135415.0,30.3286,30.3568,30.2062,30.2345,135415.0
2023-05-02 10:30:00,32.12,32.12,32.04,32.05,117775.0,30.2345,30.2345,30.1592,30.1686,117775.0
2023-05-02 10:35:00,32.05,32.06,31.99,32.05,144688.0,30.1686,30.178,30.1121,30.1686,144688.0
2023-05-02 10:40:00,32.05,32.08,31.96,31.96,52700.0,30.1686,30.1968,30.0839,30.0839,52700.0
2023-05-02 10:45:00,31.96,32.02,31.94,32.02,98224.0,30.0839,30.1403,30.065,30.1403,98224.0
2023-05-02 10:50:00,32.01,32.03,31.96,32.03,123407.0,30.1309,30.1497,30.0839,30.1497,123407.0
2023-05-02 10:55:00,32.03,32.09,32.01,32.09,79838.0,30.1497,30.2062,30.1309,30.2062,79838.0
2023-05-02 11:00:00,32.08,32.1,32.05,32.1,63066.0,30.1968,30.2156,30.1686,30.2156,63066.0
2023-05-02 11:05:00,32.1,32.1,32.02,32.07,71556.0,30.2156,30.2156,30.1403,30.1874,71556.0
2023-05-02 11:10:00,32.07,32.07,31.94,31.96,187387.0,30.1874,30.1874,30.065,30.0839,187387.0
2023-05-02 11:15:00,31.96,32.03,31.94,32.01,80662.0,30.0839,30.1497,30.065,30.1309,80662.0
2023-05-02 11:20:00,32.01,32.04,31.99,32.0,88750.0,30.1309,30.1592,30.1121,30.1215,88750.0
2023-05-02 11:25:00,32.0,32.05,31.99,32.02,100498.0,30.1215,30.1686,30.1121,30.1403,100498.0
2023-05-02 11:30:00,32.02,32.03,31.96,31.97,81638.0,30.1403,30.1497,30.0839,30.0933,81638.0
2023-05-02 11:35:00,31.97,31.97,31.9,31.93,138927.0,30.0933,30.0933,30.0274,30.0556,138927.0
2023-05-02 11:40:00,31.93,31.99,31.92,31.98,67420.0,30.0556,30.1121,30.0462,30.1027,67420.0
2023-05-02 11:45:00,31.98,32.01,31.94,31.95,122003.0,30.1027,30.1309,30.065,30.0744,122003.0
2023-05-02 11:50:00,31.95,31.98,31.91,31.98,54847.0,30.0744,30.1027,30.0368,30.1027,54847.0
2023-05-02 11:55:00,31.97,32.01,31.96,32.01,50064.0,30.0933,30.1309,30.0839,30.1309,50064.0
2023-05-02 12:00:00,32.01,32.01,31.97,32.01,133940.0,30.1309,30.1309,30.0933,30.1309,133940.0
2023-05-02 12:05:00,32.01,32.04,32.0,32.04,30592.0,30.1309,30.1592,30.1215,30.1592,30592.0
2023-05-02 12:10:00,32.04,32.04,31.99,32.0,32691.0,30.1592,30.1592,30.1121,30.1215,32691.0
2023-05-02 12:15:00,32.0,32.05,31.96,32.05,81411.0,30.1215,30.1686,30.0839,30.1686,81411.0
2023-05-02 12:20:00,32.04,32.05,32.02,32.05,126989.0,30.1592,30.1686,30.1403,30.1686,126989.0
2023-05-02 12:25:00,32.04,32.06,32.03,32.05,109424.0,30.1592,30.178,30.1497,30.1686,109424.0
2023-05-02 12:30:00,32.05,32.05,32.0,32.0,30150.0,30.1686,30.1686,30.1215,30.1215,30150.0
2023-05-02 12:35:00,32.01,32.02,31.99,32.0,38401.0,30.1309,30.1403,30.1121,30.1215,38401.0
2023-05-02 12:40:00,32.0,32.04,31.99,32.04,29236.0,30.1215,30.1592,30.1121,30.1592,29236.0
2023-05-02 12:45:00,32.04,32.05,32.03,32.04,51417.0,30.1592,30.1686,30.1497,30.1592,51417.0
2023-05-02 12:50:00,32.04,32.1,32.03,32.1,194624.0,30.1592,30.2156,30.1497,30.2156,194624.0
2023-05-02 12:55:00,32.09,32.15,32.09,32.15,112930.0,30.2062,30.2627,30.2062,30.2627,112930.0
2023-05-02 13:00:00,32.15,32.15,32.13,32.15,51946.0,30.2627,30.2627,30.2439,30.2627,51946.0
2023-05-02 13:05:00,32.15,32.2,32.14,32.2,93957.0,30.2627,30.3098,30.2533,30.3098,93957.0
2023-05-02 13:10:00,32.2,32.22,32.16,32.19,222614.0,30.3098,30.3286,30.2721,30.3004,222614.0
2023-05-02 13:15:00,32.19,32.2,32.16,32.17,66972.0,30.3004,30.3098,30.2721,30.2815,66972.0
2023-05-02 13:20:00,32.18,32.21,32.18,32.2,46566.0,30.2909,30.3192,30.2909,30.3098,46566.0
2023-05-02 13:25:00,32.2,32.25,32.2,32.23,84360.0,30.3098,30.3568,30.3098,30.338,84360.0
2023-05-02 13:30:00,32.23,32.24,32.18,32.18,33450.0,30.338,30.3474,30.2909,30.2909,33450.0
2023-05-02 13:35:00,32.19,32.28,32.19,32.28,111192.0,30.3004,30.3851,30.3004,30.3851,111192.0
2023-05-02 13:40:00,32.28,32.32,32.28,32.32,51621.0,30.3851,30.4227,30.3851,30.4227,51621.0
2023-05-02 13:45:00,32.32,32.32,32.29,32.31,45321.0,30.4227,30.4227,30.3945,30.4133,45321.0
2023-05-02 13:50:00,32.31,32.32,32.28,32.3,27310.0,30.4133,30.4227,30.3851,30.4039,27310.0
2023-05-02 13:55:00,32.3,32.32,32.29,32.31,60456.0,30.4039,30.4227,30.3945,30.4133,60456.0
2023-05-02 14:00:00,32.3,32.3,32.25,32.27,34105.0,30.4039,30.4039,30.3568,30.3757,34105.0
2023-05-02 14:05:00,32.27,32.29,32.26,32.27,51558.0,30.3757,30.3945,30.3662,30.3757,51558.0
2023-05-02 14:10:00,32.28,32.29,32.23,32.24,49411.0,30.3851,30.3945,30.338,30.3474,49411.0
2023-05-02 14:15:00,32.25,32.27,32.23,32.24,83447.0,30.3568,30.3757,30.338,30.3474,83447.0
2023-05-02 14:20:00,32.23,32.24,32.17,32.2,118366.0,30.338,30.3474,30.2815,30.3098,118366.0
2023-05-02 14:25:00,32.2,32.22,32.18,32.22,24871.0,30.3098,30.3286,30.2909,30.3286,24871.0
2023-05-02 14:30:00,32.22,32.27,32.21,32.27,61285.0,30.3286,30.3757,30.3192,30.3757,61285.0
2023-05-02 14:35:00,32.27,32.29,32.25,32.29,43439.0,30.3757,30.3945,30.3568,30.3945,43439.0
2023-05-02 14:40:00,32.29,32.3,32.26,32.27,56014.0,30.3945,30.4039,30.3662,30.3757,56014.0
2023-05-02 14:45:00,32.27,32.31,32.27,32.31,115691.0,30.3757,30.4133,30.3757,30.4133,115691.0
2023-05-02 14:50:00,32.3,32.32,32.27,32.32,1085051.0,30.4039,30.4227,30.3757,30.4227,1085051.0
2023-05-02 14:55:00,32.32,32.37,32.31,32.33,148214.0,30.4227,30.4698,30.4133,30.4321,148214.0
2023-05-02 15:00:00,32.33,32.39,32.32,32.37,198921.0,30.4321,30.4886,30.4227,30.4698,198921.0
2023-05-02 15:05:00,32.36,32.4,32.35,32.38,72452.0,30.4604,30.498,30.451,30.4792,72452.0
2023-05-02 15:10:00,32.38,32.44,32.38,32.41,146187.0,30.4792,30.5357,30.4792,30.5074,146187.0
2023-05-02 15:15:00,32.41,32.42,32.37,32.41,151767.0,30.5074,30.5169,30.4698,30.5074,151767.0
2023-05-02 15:20:00,32.41,32.44,32.39,32.41,78925.0,30.5074,30.5357,30.4886,30.5074,78925.0
2023-05-02 15:25:00,32.41,32.45,32.4,32.44,81256.0,30.5074,30.5451,30.498,30.5357,81256.0
2023-05-02 15:30:00,32.45,32.45,32.41,32.43,131081.0,30.5451,30.5451,30.5074,30.5263,131081.0
2023-05-02 15:35:00,32.43,32.43,32.41,32.43,91342.0,30.5263,30.5263,30.5074,30.5263,91342.0
2023-05-02 15:40:00,32.42,32.48,32.4,32.47,174884.0,30.5169,30.5733,30.498,30.5639,174884.0
2023-05-02 15:45:00,32.48,32.5,32.45,32.5,238865.0,30.5733,30.5922,30.5451,30.5922,238865.0
2023-05-02 15:50:00,32.5,32.51,32.43,32.51,355908.0,30.5922,30.6016,30.5263,30.6016,355908.0
2023-05-02 15:55:00,32.51,32.54,32.3,32.54,1785392.0,30.6016,30.6298,30.4039,30.6298,1785392.0
2023-05-03 09:30:00,32.41,32.43,32.23,32.26,529720.0,30.5074,30.5263,30.338,30.3662,529720.0
2023-05-03 09:35:00,32.26,32.56,32.25,32.55,408560.0,30.3662,30.6486,30.3568,30.6392,408560.0
2023-05-03 09:40:00,32.55,32.83,32.52,32.83,211713.0,30.6392,30.9028,30.611,30.9028,211713.0
2023-05-03 09:45:00,32.83,32.9,32.75,32.84,145857.0,30.9028,30.9687,30.8275,30.9122,145857.0
2023-05-03 09:50:00,32.84,32.99,32.76,32.98,152061.0,30.9122,31.0534,30.8369,31.044,152061.0
2023-05-03 09:55:00,32.99,33.07,32.85,32.85,254953.0,31.0534,31.1287,30.9216,30.9216,254953.0
2023-05-03 10:00:00,32.86,32.98,32.85,32.94,225987.0,30.931,31.044,30.9216,31.0063,225987.0
2023-05-03 10:05:00,32.94,33.0,32.91,32.99,144149.0,31.0063,31.0628,30.9781,31.0534,144149.0
2023-05-03 10:10:00,32.99,33.06,32.98,33.05,165511.0,31.0534,31.1193,31.044,31.1099,165511.0
2023-05-03 10:15:00,33.05,33.06,32.97,33.06,117086.0,31.1099,31.1193,31.0346,31.1193,117086.0
2023-05-03 10:20:00,33.05,33.07,33.0,33.02,117611.0,31.1099,31.1287,31.0628,31.0816,117611.0
2023-05-03 10:25:00,33.02,33.03,32.93,32.98,141834.0,31.0816,31.091,30.9969,31.044,141834.0
2023-05-03 10:30:00,32.98,32.99,32.93,32.97,92343.0,31.044,31.0534,30.9969,31.0346,92343.0
2023-05-03 10:35:00,32.97,32.98,32.91,32.91,107479.0,31.0346,31.044,30.9781,30.9781,107479.0
2023-05-03 10:40:00,32.91,32.92,32.85,32.91,135215.0,30.9781,30.9875,30.9216,30.9781,135215.0
2023-05-03 10:45:00,32.91,32.95,32.89,32.94,156974.0,30.9781,31.0157,30.9593,31.0063,156974.0
2023-05-03 10:50:00,32.94,32.94,32.89,32.94,146445.0,31.0063,31.0063,30.9593,31.0063,146445.0
2023-05-03 10:55:00,32.94,32.94,32.87,32.91,153241.0,31.0063,31.0063,30.9404,30.9781,153241.0
2023-05-03 11:00:00,32.91,32.93,32.88,32.9,139103.0,30.9781,30.9969,30.9499,30.9687,139103.0
2023-05-03 11:05:00,32.9,32.96,32.9,32.9,90339.0,30.9687,31.0252,30.9687,30.9687,90339.0
2023-05-03 11:10:00,32.91,32.93,32.89,32.91,62568.0,30.9781,30.9969,30.9593,30.9781,62568.0
2023-05-03 11:15:00,32.91,32.91,32.83,32.84,74373.0,30.9781,30.9781,30.9028,30.9122,74373.0
2023-05-03 11:20:00,32.84,32.91,32.81,32.91,83271.0,30.9122,30.9781,30.884,30.9781,83271.0
2023-05-03 11:25:00,32.91,32.92,32.85,32.86,141739.0,30.9781,30.9875,30.9216,30.931,141739.0
2023-05-03 11:30:00,32.85,32.95,32.85,32.93,121588.0,30.9216,31.0157,30.9216,30.9969,121588.0
2023-05-03 11:35:00,32.93,32.93,32.85,32.87,89323.0,30.9969,30.9969,30.9216,30.9404,89323.0
2023-05-03 11:40:00,32.87,32.89,32.85,32.89,46138.0,30.9404,30.9593,30.9216,30.9593,46138.0
2023-05-03 11:45:00,32.89,32.94,32.88,32.93,53438.0,30.9593,31.0063,30.9499,30.9969,53438.0
2023-05-03 11:50:00,32.93,32.98,32.92,32.97,113512.0,30.9969,31.044,30.9875,31.0346,113512.0
2023-05-03 11:55:00,32.97,32.99,32.96,32.98,75446.0,31.0346,31.0534,31.0252,31.044,75446.0
2023-05-03 12:00:00,32.98,33.02,32.97,33.02,121597.0,31.044,31.0816,31.0346,31.0816,121597.0
2023-05-03 12:05:00,33.02,33.02,32.98,33.02,45366.0,31.0816,31.0816,31.044,31.0816,45366.0
2023-05-03 12:10:00,33.02,33.02,32.99,33.01,68547.0,31.0816,31.0816,31.0534,31.0722,68547.0
2023-05-03 12:15:00,33.01,33.01,32.94,32.95,51192.0,31.0722,31.0722,31.0063,31.0157,51192.0
2023-05-03 12:20:00,32.95,32.96,32.91,32.93,63094.0,31.0157,31.0252,30.9781,30.9969,63094.0
2023-05-03 12:25:00,32.93,33.01,32.92,33.01,58977.0,30.9969,31.0722,30.9875,31.0722,58977.0
2023-05-03 12:30:00,33.01,33.02,32.97,33.01,61255.0,31.0722,31.0816,31.0346,31.0722,61255.0
2023-05-03 12:35:00,33.01,33.02,32.99,33.0,116779.0,31.0722,31.0816,31.0534,31.0628,116779.0
2023-05-03 12:40:00,33.01,33.01,32.99,33.0,31891.0,31.0722,31.0722,31.0534,31.0628,31891.0
2023-05-03 12:45:00,33.0,33.02,32.98,33.02,42093.0,31.0628,31.0816,31.044,31.0816,42093.0
2023-05-03 12:50:00,33.02,33.03,33.01,33.02,34370.0,31.0816,31.091,31.0722,31.0816,34370.0
2023-05-03 12:55:00,33.02,33.02,32.99,33.01,24801.0,31.0816,31.0816,31.0534,31.0722,24801.0
2023-05-03 13:00:00,33.01,33.04,33.0,33.03,79091.0,31.0722,31.1005,31.0628,31.091,79091.0
2023-05-03 13:05:00,33.03,33.03,33.01,33.03,45108.0,31.091,31.091,31.0722,31.091,45108.0
2023-05-03 13:10:00,33.03,33.06,33.02,33.05,40849.0,31.091,31.1193,31.0816,31.1099,40849.0
2023-05-03 13:15:00,33.05,33.07,33.03,33.06,44714.0,31.1099,31.1287,31.091,31.1193,44714.0
2023-05-03 13:20:00,33.05,33.06,33.02,33.02,51501.0,31.1099,31.1193,31.0816,31.0816,51501.0
2023-05-03 13:25:00,33.03,33.07,33.02,33.06,49271.0,31.091,31.1287,31.0816,31.1193,49271.0
2023-05-03 13:30:00,33.06,33.09,33.05,33.06,66001.0,31.1193,31.1475,31.1099,31.1193,66001.0
2023-05-03 13:35:00,33.07,33.08,33.02,33.04,63368.0,31.1287,31.1381,31.0816,31.1005,63368.0
2023-05-03 13:40:00,33.04,33.05,33.02,33.03,33969.0,31.1005,31.1099,31.0816,31.091,33969.0
2023-05-03 13:45:00,33.02,33.04,33.0,33.04,79651.0,31.0816,31.1005,31.0628,31.1005,79651.0
2023-05-03 13:50:00,33.04,33.05,33.0,33.02,61258.0,31.1005,31.1099,31.0628,31.0816,61258.0
2023-05-03 13:55:00,33.03,33.04,32.97,32.98,70761.0,31.091,31.1005,31.0346,31.044,70761.0
2023-05-03 14:00:00,32.98,33.06,32.93,33.0,148012.0,31.044,31.1193,30.9969,31.0628,148012.0
2023-05-03 14:05:00,33.0,33.0,32.92,32.94,71077.0,31.0628,31.0628,30.9875,31.0063,71077.0
2023-05-03 14:10:00,32.94,32.95,32.87,32.95,82138.0,31.0063,31.0157,30.9404,31.0157,82138.0
2023-05-03 14:15:00,32.95,32.99,32.94,32.97,82479.0,31.0157,31.0534,31.0063,31.0346,82479.0
2023-05-03 14:20:00,32.98,32.99,32.95,32.95,72626.0,31.044,31.0534,31.0157,31.0157,72626.0
2023-05-03 14:25:00,32.95,32.96,32.9,32.9,71195.0,31.0157,31.0252,30.9687,30.9687,71195.0
2023-05-03 14:30:00,32.91,32.91,32.85,32.86,103894.0,30.9781,30.9781,30.9216,30.931,103894.0
2023-05-03 14:35:00,32.85,32.91,32.78,32.89,118410.0,30.9216,30.9781,30.8557,30.9593,118410.0
2023-05-03 14:40:00,32.89,32.96,32.83,32.87,166410.0,30.9593,31.0252,30.9028,30.9404,166410.0
2023-05-03 14:45:00,32.87,32.88,32.79,32.79,73617.0,30.9404,30.9499,30.8651,30.8651,73617.0
2023-05-03 14:50:00,32.79,32.79,32.71,32.76,121340.0,30.8651,30.8651,30.7898,30.8369,121340.0
2023-05-03 14:55:00,32.76,32.8,32.72,32.77,66423.0,30.8369,30.8745,30.7992,30.8463,66423.0
2023-05-03 15:00:00,32.77,32.79,32.73,32.77,93392.0,30.8463,30.8651,30.8087,30.8463,93392.0
2023-05-03 15:05:00,32.77,32.82,32.72,32.76,108449.0,30.8463,30.8934,30.7992,30.8369,108449.0
2023-05-03 15:10:00,32.76,32.79,32.72,32.77,220598.0,30.8369,30.8651,30.7992,30.8463,220598.0
2023-05-03 15:15:00,32.77,32.79,32.72,32.76,226145.0,30.8463,30.8651,30.7992,30.8369,226145.0
2023-05-03 15:20:00,32.76,32.81,32.71,32.8,152147.0,30.8369,30.884,30.7898,30.8745,152147.0
2023-05-03 15:25:00,32.8,32.82,32.73,32.74,91382.0,30.8745,30.8934,30.8087,30.8181,91382.0
2023-05-03 15:30:00,32.73,32.76,32.7,32.73,125000.0,30.8087,30.8369,30.7804,30.8087,125000.0
2023-05-03 15:35:00,32.74,32.79,32.74,32.76,150742.0,30.8181,30.8651,30.8181,30.8369,150742.0
2023-05-03 15:40:00,32.76,32.77,32.73,32.77,178126.0,30.8369,30.8463,30.8087,30.8463,178126.0
2023-05-03 15:45:00,32.76,32.8,32.72,32.8,258048.0,30.8369,30.8745,30.7992,30.8745,258048.0
2023-05-03 15:50:00,32.8,32.82,32.76,32.8,846485.0,30.8745,30.8934,30.8369,30.8745,846485.0
2023-05-03 15:55:00,32.79,32.82,32.75,32.79,999703.0,30.8651,30.8934,30.8275,30.8651,999703.0
2023-05-04 09:30:00,32.7,32.88,32.7,32.77,182339.0,30.7804,30.9499,30.7804,30.8463,182339.0
2023-05-04 09:35:00,32.76,32.8,32.67,32.68,57660.0,30.8369,30.8745,30.7522,30.7616,57660.0
2023-05-04 09:40:00,32.68,32.68,32.52,32.52,53256.0,30.7616,30.7616,30.611,30.611,53256.0
2023-05-04 09:45:00,32.52,32.59,32.5,32.53,79099.0,30.611,30.6769,30.5922,30.6204,79099.0
2023-05-04 09:50:00,32.53,32.55,32.46,32.48,73773.0,30.6204,30.6392,30.5545,30.5733,73773.0
2023-05-04 09:55:00,32.48,32.51,32.43,32.45,73607.0,30.5733,30.6016,30.5263,30.5451,73607.0
2023-05-04 10:00:00,32.44,32.58,32.44,32.52,234870.0,30.5357,30.6675,30.5357,30.611,234870.0
2023-05-04 10:05:00,32.53,32.56,32.5,32.54,68251.0,30.6204,30.6486,30.5922,30.6298,68251.0
2023-05-04 10:10:00,32.55,32.61,32.53,32.59,61273.0,30.6392,30.6957,30.6204,30.6769,61273.0
2023-05-04 10:15:00,32.6,32.61,32.5,32.56,99395.0,30.6863,30.6957,30.5922,30.6486,99395.0
2023-05-04 10:20:00,32.55,32.6,32.55,32.59,67918.0,30.6392,30.6863,30.6392,30.6769,67918.0
2023-05-04 10:25:00,32.59,32.6,32.52,32.56,71072.0,30.6769,30.6863,30.611,30.6486,71072.0
2023-05-04 10:30:00,32.57,32.57,32.51,32.54,71914.0,30.658,30.658,30.6016,30.6298,71914.0
2023-05-04 10:35:00,32.53,32.58,32.51,32.51,56869.0,30.6204,30.6675,30.6016,30.6016,56869.0
2023-05-04 10:40:00,32.52,32.56,32.44,32.45,90568.0,30.611,30.6486,30.5357,30.5451,90568.0
2023-05-04 10:45:00,32.45,32.51,32.44,32.47,138495.0,30.5451,30.6016,30.5357,30.5639,138495.0
2023-05-04 10:50:00,32.47,32.49,32.45,32.48,52886.0,30.5639,30.5827,30.5451,30.5733,52886.0
2023-05-04 10:55:00,32.48,32.48,32.44,32.45,71830.0,30.5733,30.5733,30.5357,30.5451,71830.0
2023-05-04 11:00:00,32.45,32.47,32.43,32.45,67373.0,30.5451,30.5639,30.5263,30.5451,67373.0
2023-05-04 11:05:00,32.45,32.51,32.44,32.5,95648.0,30.5451,30.6016,30.5357,30.5922,95648.0
2023-05-04 11:10:00,32.49,32.54,32.49,32.52,54369.0,30.5827,30.6298,30.5827,30.611,54369.0
2023-05-04 11:15:00,32.52,32.52,32.44,32.45,69132.0,30.611,30.611,30.5357,30.5451,69132.0
2023-05-04 11:20:00,32.44,32.45,32.4,32.41,147115.0,30.5357,30.5451,30.498,30.5074,147115.0
2023-05-04 11:25:00,32.41,32.44,32.4,32.42,68253.0,30.5074,30.5357,30.498,30.5169,68253.0
2023-05-04 11:30:00,32.43,32.44,32.42,32.43,45105.0,30.5263,30.5357,30.5169,30.5263,45105.0
2023-05-04 11:35:00,32.44,32.46,32.4,32.46,68296.0,30.5357,30.5545,30.498,30.5545,68296.0
2023-05-04 11:40:00,32.45,32.49,32.45,32.48,99870.0,30.5451,30.5827,30.5451,30.5733,99870.0
2023-05-04 11:45:00,32.48,32.51,32.46,32.5,83751.0,30.5733,30.6016,30.5545,30.5922,83751.0
2023-05-04 11:50:00,32.49,32.5,32.48,32.48,51594.0,30.5827,30.5922,30.5733,30.5733,51594.0
2023-05-04 11:55:00,32.48,32.49,32.48,32.48,23950.0,30.5733,30.5827,30.5733,30.5733,23950.0
2023-05-04 12:00:00,32.48,32.54,32.48,32.54,98798.0,30.5733,30.6298,30.5733,30.6298,98798.0
2023-05-04 12:05:00,32.54,32.56,32.53,32.54,124901.0,30.6298,30.6486,30.6204,30.6298,124901.0
2023-05-04 12:10:00,32.54,32.55,32.51,32.54,63991.0,30.6298,30.6392,30.6016,30.6298,63991.0
2023-05-04 12:15:00,32.55,32.57,32.54,32.56,79475.0,30.6392,30.658,30.6298,30.6486,79475.0
2023-05-04 12:20:00,32.56,32.57,32.51,32.52,95839.0,30.6486,30.658,30.6016,30.611,95839.0
2023-05-04 12:25:00,32.52,32.54,32.49,32.5,56680.0,30.611,30.6298,30.5827,30.5922,56680.0
2023-05-04 12:30:00,32.5,32.5,32.4,32.45,72476.0,30.5922,30.5922,30.498,30.5451,72476.0
2023-05-04 12:35:00,32.45,32.5,32.44,32.49,32504.0,30.5451,30.5922,30.5357,30.5827,32504.0
2023-05-04 12:40:00,32.48,32.51,32.48,32.51,21034.0,30.5733,30.6016,30.5733,30.6016,21034.0
2023-05-04 12:45:00,32.51,32.54,32.5,32.54,27402.0,30.6016,30.6298,30.5922,30.6298,27402.0
2023-05-04 12:50:00,32.54,32.55,32.53,32.55,33706.0,30.6298,30.6392,30.6204,30.6392,33706.0
2023-05-04 12:55:00,32.55,32.59,32.54,32.58,37166.0,30.6392,30.6769,30.6298,30.6675,37166.0
2023-05-04 13:00:00,32.59,32.59,32.53,32.53,100920.0,30.6769,30.6769,30.6204,30.6204,100920.0
2023-05-04 13:05:00,32.54,32.54,32.5,32.52,30135.0,30.6298,30.6298,30.5922,30.611,30135.0
2023-05-04 13:10:00,32.52,32.52,32.48,32.5,26261.0,30.611,30.611,30.5733,30.5922,26261.0
2023-05-04 13:15:00,32.5,32.5,32.46,32.48,35489.0,30.5922,30.5922,30.5545,30.5733,35489.0
2023-05-04 13:20:00,32.49,32.51,32.49,32.51,50904.0,30.5827,30.6016,30.5827,30.6016,50904.0
2023-05-04 13:25:00,32.52,32.52,32.43,32.44,34526.0,30.611,30.611,30.5263,30.5357,34526.0
2023-05-04 13:30:00,32.44,32.44,32.39,32.41,37532.0,30.5357,30.5357,30.4886,30.5074,37532.0
2023-05-04 13:35:00,32.4,32.44,32.4,32.42,40395.0,30.498,30.5357,30.498,30.5169,40395.0
2023-05-04 13:40:00,32.42,32.43,32.39,32.41,272670.0,30.5169,30.5263,30.4886,30.5074,272670.0
2023-05-04 13:45:00,32.41,32.42,32.33,32.33,86579.0,30.5074,30.5169,30.4321,30.4321,86579.0
2023-05-04 13:50:00,32.34,32.37,32.33,32.35,200555.0,30.4415,30.4698,30.4321,30.451,200555.0
2023-05-04 13:55:00,32.36,32.36,32.34,32.36,79957.0,30.4604,30.4604,30.4415,30.4604,79957.0
2023-05-04 14:00:00,32.36,32.37,32.34,32.34,45200.0,30.4604,30.4698,30.4415,30.4415,45200.0
2023-05-04 14:05:00,32.35,32.36,32.34,32.35,70153.0,30.451,30.4604,30.4415,30.451,70153.0
2023-05-04 14:10:00,32.35,32.41,32.34,32.41,53722.0,30.451,30.5074,30.4415,30.5074,53722.0
2023-05-04 14:15:00,32.41,32.42,32.4,32.41,34611.0,30.5074,30.5169,30.498,30.5074,34611.0
2023-05-04 14:20:00,32.42,32.46,32.41,32.45,66541.0,30.5169,30.5545,30.5074,30.5451,66541.0
2023-05-04 14:25:00,32.45,32.49,32.45,32.48,37448.0,30.5451,30.5827,30.5451,30.5733,37448.0
2023-05-04 14:30:00,32.48,32.48,32.43,32.44,69642.0,30.5733,30.5733,30.5263,30.5357,69642.0
2023-05-04 14:35:00,32.44,32.5,32.43,32.45,94633.0,30.5357,30.5922,30.5263,30.5451,94633.0
2023-05-04 14:40:00,32.45,32.46,32.41,32.41,124267.0,30.5451,30.5545,30.5074,30.5074,124267.0
2023-05-04 14:45:00,32.42,32.44,32.41,32.44,34913.0,30.5169,30.5357,30.5074,30.5357,34913.0
2023-05-04 14:50:00,32.44,32.48,32.43,32.47,95054.0,30.5357,30.5733,30.5263,30.5639,95054.0
2023-05-04 14:55:00,32.46,32.48,32.46,32.48,24620.0,30.5545,30.5733,30.5545,30.5733,24620.0
2023-05-04 15:00:00,32.48,32.51,32.47,32.48,178380.0,30.5733,30.6016,30.5639,30.5733,178380.0
2023-05-04 15:05:00,32.48,32.5,32.46,32.47,154457.0,30.5733,30.5922,30.5545,30.5639,154457.0
2023-05-04 15:10:00,32.47,32.49,32.41,32.43,105517.0,30.5639,30.5827,30.5074,30.5263,105517.0
2023-05-04 15:15:00,32.42,32.44,32.38,32.44,43616.0,30.5169,30.5357,30.4792,30.5357,43616.0
2023-05-04 15:20:00,32.43,32.45,32.41,32.45,136023.0,30.5263,30.5451,30.5074,30.5451,136023.0
2023-05-04 15:25:00,32.45,32.47,32.44,32.46,70496.0,30.5451,30.5639,30.5357,30.5545,70496.0
2023-05-04 15:30:00,32.46,32.5,32.45,32.5,197632.0,30.5545,30.5922,30.5451,30.5922,197632.0
2023-05-04 15:35:00,32.5,32.52,32.49,32.51,209383.0,30.5922,30.611,30.5827,30.6016,209383.0
2023-05-04 15:40:00,32.51,32.53,32.49,32.5,146489.0,30.6016,30.6204,30.5827,30.5922,146489.0
2023-05-04 15:45:00,32.5,32.5,32.42,32.47,172800.0,30.5922,30.5922,30.5169,30.5639,172800.0
2023-05-04 15:50:00,32.46,32.47,32.41,32.44,297598.0,30.5545,30.5639,30.5074,30.5357,297598.0
2023-05-04 15:55:00,32.45,32.52,32.43,32.49,867490.0,30.5451,30.611,30.5263,30.5827,867490.0
2023-05-05 09:30:00,32.65,32.92,32.6,32.76,270458.0,30.7334,30.9875,30.6863,30.8369,270458.0
2023-05-05 09:35:00,32.76,32.79,32.71,32.77,53795.0,30.8369,30.8651,30.7898,30.8463,53795.0
2023-05-05 09:40:00,32.77,32.85,32.75,32.77,137764.0,30.8463,30.9216,30.8275,30.8463,137764.0
2023-05-05 09:45:00,32.77,32.86,32.74,32.82,77357.0,30.8463,30.931,30.8181,30.8934,77357.0
2023-05-05 09:50:00,32.82,32.84,32.78,32.83,51705.0,30.8934,30.9122,30.8557,30.9028,51705.0
2023-05-05 09:55:00,32.83,32.83,32.71,32.72,124338.0,30.9028,30.9028,30.7898,30.7992,124338.0
2023-05-05 10:00:00,32.73,32.82,32.72,32.82,145883.0,30.8087,30.8934,30.7992,30.8934,145883.0
2023-05-05 10:05:00,32.82,32.86,32.76,32.83,79497.0,30.8934,30.931,30.8369,30.9028,79497.0
2023-05-05 10:10:00,32.82,32.85,32.79,32.82,69906.0,30.8934,30.9216,30.8651,30.8934,69906.0
2023-05-05 10:15:00,32.82,32.85,32.8,32.83,110343.0,30.8934,30.9216,30.8745,30.9028,110343.0
2023-05-05 10:20:00,32.82,32.83,32.79,32.81,67921.0,30.8934,30.9028,30.8651,30.884,67921.0
2023-05-05 10:25:00,32.82,32.83,32.78,32.83,44832.0,30.8934,30.9028,30.8557,30.9028,44832.0
2023-05-05 10:30:00,32.83,32.85,32.81,32.84,85845.0,30.9028,30.9216,30.884,30.9122,85845.0
2023-05-05 10:35:00,32.84,32.85,32.82,32.85,66771.0,30.9122,30.9216,30.8934,30.9216,66771.0
2023-05-05 10:40:00,32.85,32.88,32.79,32.8,371050.0,30.9216,30.9499,30.8651,30.8745,371050.0
2023-05-05 10:45:00,32.8,32.83,32.79,32.81,77178.0,30.8745,30.9028,30.8651,30.884,77178.0
2023-05-05 10:50:00,32.82,32.84,32.79,32.8,60646.0,30.8934,30.9122,30.8651,30.8745,60646.0
2023-05-05 10:55:00,32.81,32.86,32.78,32.82,224970.0,30.884,30.931,30.8557,30.8934,224970.0
2023-05-05 11:00:00,32.83,32.84,32.81,32.84,146628.0,30.9028,30.9122,30.884,30.9122,146628.0
2023-05-05 11:05:00,32.85,32.97,32.84,32.97,538321.0,30.9216,31.0346,30.9122,31.0346,538321.0
2023-05-05 11:10:00,32.97,33.01,32.95,33.0,117245.0,31.0346,31.0722,31.0157,31.0628,117245.0
2023-05-05 11:15:00,32.99,33.08,32.99,33.08,93722.0,31.0534,31.1381,31.0534,31.1381,93722.0
2023-05-05 11:20:00,33.08,33.08,33.02,33.04,84711.0,31.1381,31.1381,31.0816,31.1005,84711.0
2023-05-05 11:25:00,33.04,33.04,32.99,33.01,84215.0,31.1005,31.1005,31.0534,31.0722,84215.0
2023-05-05 11:30:00,33.01,33.06,32.99,33.05,87291.0,31.0722,31.1193,31.0534,31.1099,87291.0
2023-05-05 11:35:00,33.04,33.05,33.01,33.05,49884.0,31.1005,31.1099,31.0722,31.1099,49884.0
2023-05-05 11:40:00,33.05,33.05,33.0,33.01,42628.0,31.1099,31.1099,31.0628,31.0722,42628.0
2023-05-05 11:45:00,33.01,33.02,33.0,33.01,50428.0,31.0722,31.0816,31.0628,31.0722,50428.0
2023-05-05 11:50:00,33.0,33.01,32.94,32.95,155864.0,31.0628,31.0722,31.0063,31.0157,155864.0
2023-05-05 11:55:00,32.95,32.95,32.91,32.94,134148.0,31.0157,31.0157,30.9781,31.0063,134148.0
2023-05-05 12:00:00,32.94,32.94,32.9,32.93,58898.0,31.0063,31.0063,30.9687,30.9969,58898.0
2023-05-05 12:05:00,32.92,32.97,32.92,32.97,39361.0,30.9875,31.0346,30.9875,31.0346,39361.0
2023-05-05 12:10:00,32.97,33.01,32.96,33.01,123344.0,31.0346,31.0722,31.0252,31.0722,123344.0
2023-05-05 12:15:00,33.0,33.02,32.99,33.0,92417.0,31.0628,31.0816,31.0534,31.0628,92417.0
2023-05-05 12:20:00,33.0,33.01,32.97,33.01,27154.0,31.0628,31.0722,31.0346,31.0722,27154.0
2023-05-05 12:25:00,33.01,33.01,32.98,32.98,29623.0,31.0722,31.0722,31.044,31.044,29623.0
2023-05-05 12:30:00,32.98,32.99,32.97,32.98,50051.0,31.044,31.0534,31.0346,31.044,50051.0
2023-05-05 12:35:00,32.98,33.0,32.96,32.97,57930.0,31.044,31.0628,31.0252,31.0346,57930.0
2023-05-05 12:40:00,32.97,33.0,32.94,33.0,119130.0,31.0346,31.0628,31.0063,31.0628,119130.0
2023-05-05 12:45:00,33.0,33.0,32.94,32.95,65204.0,31.0628,31.0628,31.0063,31.0157,65204.0
2023-05-05 12:50:00,32.95,32.97,32.94,32.97,13807.0,31.0157,31.0346,31.0063,31.0346,13807.0
2023-05-05 12:55:00,32.97,32.99,32.95,32.98,42600.0,31.0346,31.0534,31.0157,31.044,42600.0
2023-05-05 13:00:00,32.98,33.01,32.98,33.0,38013.0,31.044,31.0722,31.044,31.0628,38013.0
2023-05-05 13:05:00,33.0,33.0,32.98,33.0,32472.0,31.0628,31.0628,31.044,31.0628,32472.0
2023-05-05 13:10:00,32.99,33.01,32.98,32.98,40585.0,31.0534,31.0722,31.044,31.044,40585.0
2023-05-05 13:15:00,32.98,33.01,32.98,33.01,46816.0,31.044,31.0722,31.044,31.0722,46816.0
2023-05-05 13:20:00,33.01,33.01,32.99,33.01,61502.0,31.0722,31.0722,31.0534,31.0722,61502.0
2023-05-05 13:25:00,33.01,33.01,32.98,32.98,69715.0,31.0722,31.0722,31.044,31.044,69715.0
2023-05-05 13:30:00,32.98,33.0,32.98,33.0,29700.0,31.044,31.0628,31.044,31.0628,29700.0
2023-05-05 13:35:00,33.0,33.0,32.98,33.0,50859.0,31.0628,31.0628,31.044,31.0628,50859.0
2023-05-05 13:40:00,33.0,33.01,32.99,33.0,55511.0,31.0628,31.0722,31.0534,31.0628,55511.0
2023-05-05 13:45:00,33.0,33.01,32.99,33.0,70396.0,31.0628,31.0722,31.0534,31.0628,70396.0
2023-05-05 13:50:00,33.0,33.02,32.99,33.02,59899.0,31.0628,31.0816,31.0534,31.0816,59899.0
2023-05-05 13:55:00,33.02,33.02,32.99,33.02,89802.0,31.0816,31.0816,31.0534,31.0816,89802.0
2023-05-05 14:00:00,33.02,33.05,33.01,33.04,66101.0,31.0816,31.1099,31.0722,31.1005,66101.0
2023-05-05 14:05:00,33.05,33.07,33.03,33.06,59614.0,31.1099,31.1287,31.091,31.1193,59614.0
2023-05-05 14:10:00,33.06,33.07,33.03,33.04,40610.0,31.1193,31.1287,31.091,31.1005,40610.0
2023-05-05 14:15:00,33.04,33.05,33.03,33.05,12847.0,31.1005,31.1099,31.091,31.1099,12847.0
2023-05-05 14:20:00,33.05,33.05,33.02,33.05,40749.0,31.1099,31.1099,31.0816,31.1099,40749.0
2023-05-05 14:25:00,33.05,33.09,33.04,33.09,98026.0,31.1099,31.1475,31.1005,31.1475,98026.0
2023-05-05 14:30:00,33.08,33.11,33.08,33.11,31582.0,31.1381,31.1663,31.1381,31.1663,31582.0
2023-05-05 14:35:00,33.11,33.12,33.09,33.11,56233.0,31.1663,31.1758,31.1475,31.1663,56233.0
2023-05-05 14:40:00,33.1,33.13,33.1,33.13,128534.0,31.1569,31.1852,31.1569,31.1852,128534.0
2023-05-05 14:45:00,33.13,33.16,33.12,33.14,53361.0,31.1852,31.2134,31.1758,31.1946,53361.0
2023-05-05 14:50:00,33.15,33.18,33.13,33.18,79212.0,31.204,31.2322,31.1852,31.2322,79212.0
2023-05-05 14:55:00,33.18,33.2,33.16,33.18,131435.0,31.2322,31.2511,31.2134,31.2322,131435.0
2023-05-05 15:00:00,33.18,33.2,33.16,33.16,153558.0,31.2322,31.2511,31.2134,31.2134,153558.0
2023-05-05 15:05:00,33.16,33.25,33.16,33.25,340946.0,31.2134,31.2981,31.2134,31.2981,340946.0
2023-05-05 15:10:00,33.25,33.25,33.2,33.23,67275.0,31.2981,31.2981,31.2511,31.2793,67275.0
2023-05-05 15:15:00,33.23,33.26,33.22,33.23,126900.0,31.2793,31.3075,31.2699,31.2793,126900.0
2023-05-05 15:20:00,33.23,33.25,33.23,33.25,96317.0,31.2793,31.2981,31.2793,31.2981,96317.0
2023-05-05 15:25:00,33.25,33.25,33.22,33.23,111577.0,31.2981,31.2981,31.2699,31.2793,111577.0
2023-05-05 15:30:00,33.23,33.24,33.21,33.23,132315.0,31.2793,31.2887,31.2605,31.2793,132315.0
2023-05-05 15:35:00,33.23,33.24,33.17,33.18,178017.0,31.2793,31.2887,31.2228,31.2322,178017.0
2023-05-05 15:40:00,33.18,33.2,33.17,33.19,151530.0,31.2322,31.2511,31.2228,31.2417,151530.0
2023-05-05 15:45:00,33.2,33.27,33.18,33.27,267911.0,31.2511,31.317,31.2322,31.317,267911.0
2023-05-05 15:50:00,33.26,33.29,33.21,33.23,498754.0,31.3075,31.3358,31.2605,31.2793,498754.0
2023-05-05 15:55:00,33.23,33.31,33.17,33.22,1274464.0,31.2793,31.3546,31.2228,31.2699,1274464.0
2023-05-08 09:30:00,33.18,33.23,32.94,33.01,83572.0,31.2322,31.2793,31.0063,31.0722,83572.0
2023-05-08 09:35:00,33.0,33.07,32.95,32.96,60525.0,31.0628,31.1287,31.0157,31.0252,60525.0
2023-05-08 09:40:00,32.96,33.06,32.93,33.01,73002.0,31.0252,31.1193,30.9969,31.0722,73002.0
2023-05-08 09:45:00,33.02,33.09,33.01,33.06,45137.0,31.0816,31.1475,31.0722,31.1193,45137.0
2023-05-08 09:50:00,33.07,33.09,33.05,33.06,35820.0,31.1287,31.1475,31.1099,31.1193,35820.0
2023-05-08 09:55:00,33.05,33.06,32.99,33.02,38181.0,31.1099,31.1193,31.0534,31.0816,38181.0
2023-05-08 10:00:00,33.02,33.05,32.99,33.0,97489.0,31.0816,31.1099,31.0534,31.0628,97489.0
2023-05-08 10:05:00,33.0,33.02,32.91,32.92,78093.0,31.0628,31.0816,30.9781,30.9875,78093.0
2023-05-08 10:10:00,32.92,32.94,32.89,32.93,37747.0,30.9875,31.0063,30.9593,30.9969,37747.0
2023-05-08 10:15:00,32.93,32.95,32.89,32.91,53532.0,30.9969,31.0157,30.9593,30.9781,53532.0
2023-05-08 10:20:00,32.91,32.92,32.87,32.89,45930.0,30.9781,30.9875,30.9404,30.9593,45930.0
2023-05-08 10:25:00,32.89,32.92,32.86,32.88,94665.0,30.9593,30.9875,30.931,30.9499,94665.0
2023-05-08 10:30:00,32.88,32.92,32.86,32.92,80328.0,30.9499,30.9875,30.931,30.9875,80328.0
2023-05-08 10:35:00,32.91,32.95,32.91,32.95,67691.0,30.9781,31.0157,30.9781,31.0157,67691.0
2023-05-08 10:40:00,32.95,32.95,32.9,32.91,27898.0,31.0157,31.0157,30.9687,30.9781,27898.0
2023-05-08 10:45:00,32.91,32.92,32.89,32.9,18328.0,30.9781,30.9875,30.9593,30.9687,18328.0
2023-05-08 10:50:00,32.9,32.92,32.86,32.91,69056.0,30.9687,30.9875,30.931,30.9781,69056.0
2023-05-08 10:55:00,32.91,32.95,32.89,32.94,198540.0,30.9781,31.0157,30.9593,31.0063,198540.0
2023-05-08 11:00:00,32.94,32.96,32.92,32.95,69468.0,31.0063,31.0252,30.9875,31.0157,69468.0
2023-05-08 11:05:00,32.95,33.01,32.94,33.0,56489.0,31.0157,31.0722,31.0063,31.0628,56489.0
2023-05-08 11:10:00,32.99,33.0,32.88,32.93,64229.0,31.0534,31.0628,30.9499,30.9969,64229.0
2023-05-08 11:15:00,32.92,32.94,32.9,32.91,32066.0,30.9875,31.0063,30.9687,30.9781,32066.0
2023-05-08 11:20:00,32.92,32.94,32.91,32.92,38434.0,30.9875,31.0063,30.9781,30.9875,38434.0
2023-05-08 11:25:00,32.92,32.94,32.86,32.86,255374.0,30.9875,31.0063,30.931,30.931,255374.0
2023-05-08 11:30:00,32.86,32.88,32.84,32.88,52530.0,30.931,30.9499,30.9122,30.9499,52530.0
2023-05-08 11:35:00,32.87,32.87,32.83,32.83,30189.0,30.9404,30.9404,30.9028,30.9028,30189.0
2023-05-08 11:40:00,32.83,32.84,32.8,32.82,21663.0,30.9028,30.9122,30.8745,30.8934,21663.0
2023-05-08 11:45:00,32.82,32.83,32.79,32.8,11728.0,30.8934,30.9028,30.8651,30.8745,11728.0
2023-05-08 11:50:00,32.8,32.81,32.77,32.8,29929.0,30.8745,30.884,30.8463,30.8745,29929.0
2023-05-08 11:55:00,32.8,32.83,32.8,32.83,81655.0,30.8745,30.9028,30.8745,30.9028,81655.0
2023-05-08 12:00:00,32.83,32.85,32.81,32.85,38707.0,30.9028,30.9216,30.884,30.9216,38707.0
2023-05-08 12:05:00,32.84,32.85,32.8,32.81,15976.0,30.9122,30.9216,30.8745,30.884,15976.0
2023-05-08 12:10:00,32.81,32.83,32.79,32.82,33218.0,30.884,30.9028,30.8651,30.8934,33218.0
2023-05-08 12:15:00,32.82,32.89,32.81,32.89,19569.0,30.8934,30.9593,30.884,30.9593,19569.0
2023-05-08 12:20:00,32.89,32.91,32.87,32.88,46558.0,30.9593,30.9781,30.9404,30.9499,46558.0
2023-05-08 12:25:00,32.88,32.91,32.87,32.9,32121.0,30.9499,30.9781,30.9404,30.9687,32121.0
2023-05-08 12:30:00,32.9,32.91,32.87,32.89,39672.0,30.9687,30.9781,30.9404,30.9593,39672.0
2023-05-08 12:35:00,32.89,32.9,32.86,32.87,36749.0,30.9593,30.9687,30.931,30.9404,36749.0
2023-05-08 12:40:00,32.86,32.87,32.83,32.85,41459.0,30.931,30.9404,30.9028,30.9216,41459.0
2023-05-08 12:45:00,32.84,32.87,32.84,32.86,11228.0,30.9122,30.9404,30.9122,30.931,11228.0
2023-05-08 12:50:00,32.87,32.87,32.83,32.87,31389.0,30.9404,30.9404,30.9028,30.9404,31389.0
2023-05-08 12:55:00,32.87,32.88,32.85,32.86,43892.0,30.9404,30.9499,30.9216,30.931,43892.0
2023-05-08 13:00:00,32.87,32.91,32.87,32.91,14758.0,30.9404,30.9781,30.9404,30.9781,14758.0
2023-05-08 13:05:00,32.91,32.93,32.9,32.91,36286.0,30.9781,30.9969,30.9687,30.9781,36286.0
2023-05-08 13:10:00,32.91,32.92,32.9,32.91,31827.0,30.9781,30.9875,30.9687,30.9781,31827.0
2023-05-08 13:15:00,32.91,32.92,32.9,32.91,21262.0,30.9781,30.9875,30.9687,30.9781,21262.0
2023-05-08 13:20:00,32.9,32.91,32.87,32.88,37824.0,30.9687,30.9781,30.9404,30.9499,37824.0
2023-05-08 13:25:00,32.88,32.9,32.88,32.89,49205.0,30.9499,30.9687,30.9499,30.9593,49205.0
2023-05-08 13:30:00,32.89,32.91,32.89,32.9,44482.0,30.9593,30.9781,30.9593,30.9687,44482.0
2023-05-08 13:35:00,32.9,32.91,32.88,32.91,59508.0,30.9687,30.9781,30.9499,30.9781,59508.0
2023-05-08 13:40:00,32.91,32.92,32.88,32.91,39036.0,30.9781,30.9875,30.9499,30.9781,39036.0
2023-05-08 13:45:00,32.91,32.92,32.84,32.84,48986.0,30.9781,30.9875,30.9122,30.9122,48986.0
2023-05-08 13:50:00,32.84,32.85,32.8,32.81,143376.0,30.9122,30.9216,30.8745,30.884,143376.0
2023-05-08 13:55:00,32.81,32.82,32.8,32.81,33248.0,30.884,30.8934,30.8745,30.884,33248.0
2023-05-08 14:00:00,32.82,32.91,32.81,32.91,45902.0,30.8934,30.9781,30.884,30.9781,45902.0
2023-05-08 14:05:00,32.91,32.93,32.85,32.88,79117.0,30.9781,30.9969,30.9216,30.9499,79117.0
2023-05-08 14:10:00,32.87,32.89,32.85,32.88,100219.0,30.9404,30.9593,30.9216,30.9499,100219.0
2023-05-08 14:15:00,32.87,32.89,32.86,32.89,120127.0,30.9404,30.9593,30.931,30.9593,120127.0
2023-05-08 14:20:00,32.89,32.92,32.88,32.91,36991.0,30.9593,30.9875,30.9499,30.9781,36991.0
2023-05-08 14:25:00,32.91,32.92,32.89,32.91,49511.0,30.9781,30.9875,30.9593,30.9781,49511.0
2023-05-08 14:30:00,32.91,32.91,32.85,32.86,76918.0,30.9781,30.9781,30.9216,30.931,76918.0
2023-05-08 14:35:00,32.86,32.9,32.85,32.87,64346.0,30.931,30.9687,30.9216,30.9404,64346.0
2023-05-08 14:40:00,32.86,32.89,32.86,32.89,59543.0,30.931,30.9593,30.931,30.9593,59543.0
2023-05-08 14:45:00,32.89,32.93,32.88,32.93,114407.0,30.9593,30.9969,30.9499,30.9969,114407.0
2023-05-08 14:50:00,32.93,32.93,32.88,32.89,55597.0,30.9969,30.9969,30.9499,30.9593,55597.0
2023-05-08 14:55:00,32.88,32.89,32.84,32.86,85875.0,30.9499,30.9593,30.9122,30.931,85875.0
2023-05-08 15:00:00,32.86,32.88,32.85,32.88,55036.0,30.931,30.9499,30.9216,30.9499,55036.0
2023-05-08 15:05:00,32.88,32.91,32.87,32.91,81920.0,30.9499,30.9781,30.9404,30.9781,81920.0
2023-05-08 15:10:00,32.91,32.91,32.87,32.89,89490.0,30.9781,30.9781,30.9404,30.9593,89490.0
2023-05-08 15:15:00,32.89,32.92,32.86,32.9,105581.0,30.9593,30.9875,30.931,30.9687,105581.0
2023-05-08 15:20:00,32.91,32.91,32.88,32.89,97284.0,30.9781,30.9781,30.9499,30.9593,97284.0
2023-05-08 15:25:00,32.89,32.89,32.86,32.88,122717.0,30.9593,30.9593,30.931,30.9499,122717.0
2023-05-08 15:30:00,32.88,32.9,32.86,32.89,227681.0,30.9499,30.9687,30.931,30.9593,227681.0
2023-05-08 15:35:00,32.88,32.9,32.88,32.89,180805.0,30.9499,30.9687,30.9499,30.9593,180805.0
2023-05-08 15:40:00,32.89,32.9,32.86,32.87,123576.0,30.9593,30.9687,30.931,30.9404,123576.0
2023-05-08 15:45:00,32.87,32.89,32.85,32.86,106539.0,30.9404,30.9593,30.9216,30.931,106539.0
2023-05-08 15:50:00,32.86,32.88,32.78,32.8,414330.0,30.931,30.9499,30.8557,30.8745,414330.0
2023-05-08 15:55:00,32.8,32.88,32.79,32.86,890349.0,30.8745,30.9499,30.8651,30.931,890349.0
2023-05-09 09:30:00,32.84,32.9,32.66,32.74,103512.0,30.9122,30.9687,30.7428,30.8181,103512.0
2023-05-09 09:35:00,32.73,32.76,32.7,32.72,58743.0,30.8087,30.8369,30.7804,30.7992,58743.0
2023-05-09 09:40:00,32.71,32.71,32.62,32.67,42211.0,30.7898,30.7898,30.7051,30.7522,42211.0
2023-05-09 09:45:00,32.68,32.72,32.66,32.66,68440.0,30.7616,30.7992,30.7428,30.7428,68440.0
2023-05-09 09:50:00,32.66,32.74,32.65,32.7,31775.0,30.7428,30.8181,30.7334,30.7804,31775.0
2023-05-09 09:55:00,32.69,32.79,32.69,32.75,39392.0,30.771,30.8651,30.771,30.8275,39392.0
2023-05-09 10:00:00,32.75,32.75,32.67,32.7,72734.0,30.8275,30.8275,30.7522,30.7804,72734.0
2023-05-09 10:05:00,32.7,32.72,32.64,32.66,106889.0,30.7804,30.7992,30.7239,30.7428,106889.0
2023-05-09 10:10:00,32.66,32.71,32.65,32.69,49452.0,30.7428,30.7898,30.7334,30.771,49452.0
2023-05-09 10:15:00,32.69,32.75,32.69,32.74,63497.0,30.771,30.8275,30.771,30.8181,63497.0
2023-05-09 10:20:00,32.75,32.77,32.7,32.7,57302.0,30.8275,30.8463,30.7804,30.7804,57302.0
2023-05-09 10:25:00,32.7,32.76,32.7,32.76,26851.0,30.7804,30.8369,30.7804,30.8369,26851.0
2023-05-09 10:30:00,32.75,32.79,32.73,32.74,73948.0,30.8275,30.8651,30.8087,30.8181,73948.0
2023-05-09 10:35:00,32.74,32.74,32.7,32.71,60533.0,30.8181,30.8181,30.7804,30.7898,60533.0
2023-05-09 10:40:00,32.71,32.75,32.71,32.72,33271.0,30.7898,30.8275,30.7898,30.7992,33271.0
2023-05-09 10:45:00,32.71,32.74,32.71,32.73,26325.0,30.7898,30.8181,30.7898,30.8087,26325.0
2023-05-09 10:50:00,32.74,32.77,32.72,32.76,47353.0,30.8181,30.8463,30.7992,30.8369,47353.0
2023-05-09 10:55:00,32.76,32.76,32.7,32.7,52556.0,30.8369,30.8369,30.7804,30.7804,52556.0
2023-05-09 11:00:00,32.7,32.72,32.65,32.68,104096.0,30.7804,30.7992,30.7334,30.7616,104096.0
2023-05-09 11:05:00,32.68,32.73,32.67,32.73,72342.0,30.7616,30.8087,30.7522,30.8087,72342.0
2023-05-09 11:10:00,32.73,32.73,32.69,32.73,31878.0,30.8087,30.8087,30.771,30.8087,31878.0
2023-05-09 11:15:00,32.72,32.74,32.71,32.72,63195.0,30.7992,30.8181,30.7898,30.7992,63195.0
2023-05-09 11:20:00,32.72,32.72,32.69,32.71,38806.0,30.7992,30.7992,30.771,30.7898,38806.0
2023-05-09 11:25:00,32.7,32.77,32.7,32.77,113597.0,30.7804,30.8463,30.7804,30.8463,113597.0
2023-05-09 11:30:00,32.76,32.77,32.74,32.76,33137.0,30.8369,30.8463,30.8181,30.8369,33137.0
2023-05-09 11:35:00,32.75,32.76,32.74,32.75,31743.0,30.8275,30.8369,30.8181,30.8275,31743.0
2023-05-09 11:40:00,32.75,32.75,32.73,32.74,41077.0,30.8275,30.8275,30.8087,30.8181,41077.0
2023-05-09 11:45:00,32.74,32.77,32.72,32.73,91508.0,30.8181,30.8463,30.7992,30.8087,91508.0
2023-05-09 11:50:00,32.73,32.74,32.65,32.68,27818.0,30.8087,30.8181,30.7334,30.7616,27818.0
2023-05-09 11:55:00,32.68,32.68,32.65,32.65,41633.0,30.7616,30.7616,30.7334,30.7334,41633.0
2023-05-09 12:00:00,32.65,32.66,32.64,32.66,22615.0,30.7334,30.7428,30.7239,30.7428,22615.0
2023-05-09 12:05:00,32.66,32.66,32.63,32.65,27948.0,30.7428,30.7428,30.7145,30.7334,27948.0
2023-05-09 12:10:00,32.65,32.66,32.62,32.64,25909.0,30.7334,30.7428,30.7051,30.7239,25909.0
2023-05-09 12:15:00,32.64,32.68,32.64,32.68,30232.0,30.7239,30.7616,30.7239,30.7616,30232.0
2023-05-09 12:20:00,32.68,32.71,32.67,32.69,50814.0,30.7616,30.7898,30.7522,30.771,50814.0
2023-05-09 12:25:00,32.68,32.69,32.67,32.68,14783.0,30.7616,30.771,30.7522,30.7616,14783.0
2023-05-09 12:30:00,32.68,32.68,32.66,32.68,33733.0,30.7616,30.7616,30.7428,30.7616,33733.0
2023-05-09 12:35:00,32.68,32.69,32.67,32.68,72600.0,30.7616,30.771,30.7522,30.7616,72600.0
2023-05-09 12:40:00,32.68,32.68,32.67,32.67,23378.0,30.7616,30.7616,30.7522,30.7522,23378.0
2023-05-09 12:45:00,32.67,32.69,32.67,32.68,18448.0,30.7522,30.771,30.7522,30.7616,18448.0
2023-05-09 12:50:00,32.68,32.69,32.68,32.69,9195.0,30.7616,30.771,30.7616,30.771,9195.0
2023-05-09 12:55:00,32.69,32.72,32.68,32.72,33322.0,30.771,30.7992,30.7616,30.7992,33322.0
2023-05-09 13:00:00,32.72,32.72,32.7,32.7,22751.0,30.7992,30.7992,30.7804,30.7804,22751.0
2023-05-09 13:05:00,32.71,32.72,32.7,32.7,21240.0,30.7898,30.7992,30.7804,30.7804,21240.0
2023-05-09 13:10:00,32.7,32.72,32.7,32.72,15464.0,30.7804,30.7992,30.7804,30.7992,15464.0
2023-05-09 13:15:00,32.72,32.72,32.7,32.7,17673.0,30.7992,30.7992,30.7804,30.7804,17673.0
2023-05-09 13:20:00,32.7,32.7,32.68,32.7,32132.0,30.7804,30.7804,30.7616,30.7804,32132.0
2023-05-09 13:25:00,32.69,32.69,32.66,32.69,48031.0,30.771,30.771,30.7428,30.771,48031.0
2023-05-09 13:30:00,32.69,32.7,32.68,32.69,21813.0,30.771,30.7804,30.7616,30.771,21813.0
2023-05-09 13:35:00,32.69,32.71,32.68,32.71,32605.0,30.771,30.7898,30.7616,30.7898,32605.0
2023-05-09 13:40:00,32.7,32.71,32.69,32.7,15686.0,30.7804,30.7898,30.771,30.7804,15686.0
2023-05-09 13:45:00,32.7,32.71,32.69,32.71,15007.0,30.7804,30.7898,30.771,30.7898,15007.0
2023-05-09 13:50:00,32.7,32.72,32.7,32.71,31410.0,30.7804,30.7992,30.7804,30.7898,31410.0
2023-05-09 13:55:00,32.7,32.74,32.7,32.73,22191.0,30.7804,30.8181,30.7804,30.8087,22191.0
2023-05-09 14:00:00,32.73,32.73,32.7,32.7,37310.0,30.8087,30.8087,30.7804,30.7804,37310.0
2023-05-09 14:05:00,32.7,32.72,32.69,32.71,30140.0,30.7804,30.7992,30.771,30.7898,30140.0
2023-05-09 14:10:00,32.7,32.72,32.7,32.72,13868.0,30.7804,30.7992,30.7804,30.7992,13868.0
2023-05-09 14:15:00,32.72,32.73,32.7,32.71,28382.0,30.7992,30.8087,30.7804,30.7898,28382.0
2023-05-09 14:20:00,32.71,32.73,32.7,32.7,44322.0,30.7898,30.8087,30.7804,30.7804,44322.0
2023-05-09 14:25:00,32.7,32.71,32.7,32.7,47772.0,30.7804,30.7898,30.7804,30.7804,47772.0
2023-05-09 14:30:00,32.7,32.72,32.69,32.7,38327.0,30.7804,30.7992,30.771,30.7804,38327.0
2023-05-09 14:35:00,32.71,32.71,32.66,32.66,28386.0,30.7898,30.7898,30.7428,30.7428,28386.0
2023-05-09 14:40:00,32.66,32.69,32.65,32.69,18514.0,30.7428,30.771,30.7334,30.771,18514.0
2023-05-09 14:45:00,32.68,32.72,32.68,32.7,48360.0,30.7616,30.7992,30.7616,30.7804,48360.0
2023-05-09 14:50:00,32.7,32.72,32.69,32.7,81010.0,30.7804,30.7992,30.771,30.7804,81010.0
2023-05-09 14:55:00,32.7,32.72,32.7,32.7,13395.0,30.7804,30.7992,30.7804,30.7804,13395.0
2023-05-09 15:00:00,32.7,32.71,32.7,32.7,21776.0,30.7804,30.7898,30.7804,30.7804,21776.0
2023-05-09 15:05:00,32.71,32.76,32.7,32.74,115940.0,30.7898,30.8369,30.7804,30.8181,115940.0
2023-05-09 15:10:00,32.75,32.76,32.74,32.75,57545.0,30.8275,30.8369,30.8181,30.8275,57545.0
2023-05-09 15:15:00,32.75,32.75,32.73,32.74,46155.0,30.8275,30.8275,30.8087,30.8181,46155.0
2023-05-09 15:20:00,32.73,32.76,32.73,32.76,84625.0,30.8087,30.8369,30.8087,30.8369,84625.0
2023-05-09 15:25:00,32.76,32.78,32.75,32.78,37854.0,30.8369,30.8557,30.8275,30.8557,37854.0
2023-05-09 15:30:00,32.78,32.79,32.75,32.77,129718.0,30.8557,30.8651,30.8275,30.8463,129718.0
2023-05-09 15:35:00,32.77,32.78,32.76,32.77,88543.0,30.8463,30.8557,30.8369,30.8463,88543.0
2023-05-09 15:40:00,32.77,32.78,32.74,32.76,79540.0,30.8463,30.8557,30.8181,30.8369,79540.0
2023-05-09 15:45:00,32.75,32.75,32.71,32.73,113883.0,30.8275,30.8275,30.7898,30.8087,113883.0
2023-05-09 15:50:00,32.73,32.74,32.69,32.73,267394.0,30.8087,30.8181,30.771,30.8087,267394.0
2023-05-09 15:55:00,32.73,32.74,32.69,32.71,606711.0,30.8087,30.8181,30.771,30.7898,606711.0
2023-05-10 09:30:00,32.68,32.88,32.56,32.83,155478.0,30.7616,30.9499,30.6486,30.9028,155478.0
2023-05-10 09:35:00,32.81,32.85,32.76,32.77,106156.0,30.884,30.9216,30.8369,30.8463,106156.0
2023-05-10 09:40:00,32.76,32.76,32.55,32.57,73642.0,30.8369,30.8369,30.6392,30.658,73642.0
2023-05-10 09:45:00,32.57,32.59,32.5,32.58,84967.0,30.658,30.6769,30.5922,30.6675,84967.0
2023-05-10 09:50:00,32.58,32.65,32.56,32.65,96327.0,30.6675,30.7334,30.6486,30.7334,96327.0
2023-05-10 09:55:00,32.66,32.76,32.65,32.73,122019.0,30.7428,30.8369,30.7334,30.8087,122019.0
2023-05-10 10:00:00,32.73,32.76,32.69,32.72,141828.0,30.8087,30.8369,30.771,30.7992,141828.0
2023-05-10 10:05:00,32.73,32.74,32.63,32.64,124803.0,30.8087,30.8181,30.7145,30.7239,124803.0
2023-05-10 10:10:00,32.64,32.71,32.62,32.69,105212.0,30.7239,30.7898,30.7051,30.771,105212.0
2023-05-10 10:15:00,32.69,32.71,32.65,32.66,181711.0,30.771,30.7898,30.7334,30.7428,181711.0
2023-05-10 10:20:00,32.66,32.69,32.65,32.67,91976.0,30.7428,30.771,30.7334,30.7522,91976.0
2023-05-10 10:25:00,32.67,32.7,32.65,32.68,82304.0,30.7522,30.7804,30.7334,30.7616,82304.0
2023-05-10 10:30:00,32.67,32.71,32.65,32.69,76945.0,30.7522,30.7898,30.7334,30.771,76945.0
2023-05-10 10:35:00,32.69,32.71,32.68,32.7,93213.0,30.771,30.7898,30.7616,30.7804,93213.0
2023-05-10 10:40:00,32.7,32.72,32.65,32.68,127169.0,30.7804,30.7992,30.7334,30.7616,127169.0
2023-05-10 10:45:00,32.66,32.67,32.57,32.59,123966.0,30.7428,30.7522,30.658,30.6769,123966.0
2023-05-10 10:50:00,32.59,32.64,32.57,32.61,80417.0,30.6769,30.7239,30.658,30.6957,80417.0
2023-05-10 10:55:00,32.61,32.67,32.61,32.66,79544.0,30.6957,30.7522,30.6957,30.7428,79544.0
2023-05-10 11:00:00,32.66,32.68,32.65,32.66,25041.0,30.7428,30.7616,30.7334,30.7428,25041.0
2023-05-10 11:05:00,32.67,32.7,32.66,32.7,41515.0,30.7522,30.7804,30.7428,30.7804,41515.0
2023-05-10 11:10:00,32.7,32.71,32.68,32.7,58062.0,30.7804,30.7898,30.7616,30.7804,58062.0
2023-05-10 11:15:00,32.7,32.71,32.67,32.69,31794.0,30.7804,30.7898,30.7522,30.771,31794.0
2023-05-10 11:20:00,32.69,32.7,32.67,32.69,36763.0,30.771,30.7804,30.7522,30.771,36763.0
2023-05-10 11:25:00,32.68,32.7,32.67,32.7,23831.0,30.7616,30.7804,30.7522,30.7804,23831.0
2023-05-10 11:30:00,32.7,32.71,32.69,32.7,31085.0,30.7804,30.7898,30.771,30.7804,31085.0
2023-05-10 11:35:00,32.7,32.73,32.7,32.71,98190.0,30.7804,30.8087,30.7804,30.7898,98190.0
2023-05-10 11:40:00,32.7,32.73,32.7,32.72,31466.0,30.7804,30.8087,30.7804,30.7992,31466.0
2023-05-10 11:45:00,32.72,32.72,32.67,32.68,31200.0,30.7992,30.7992,30.7522,30.7616,31200.0
2023-05-10 11:50:00,32.69,32.7,32.65,32.66,37588.0,30.771,30.7804,30.7334,30.7428,37588.0
2023-05-10 11:55:00,32.66,32.67,32.6,32.61,38040.0,30.7428,30.7522,30.6863,30.6957,38040.0
2023-05-10 12:00:00,32.61,32.64,32.6,32.61,30993.0,30.6957,30.7239,30.6863,30.6957,30993.0
2023-05-10 12:05:00,32.62,32.62,32.6,32.61,11128.0,30.7051,30.7051,30.6863,30.6957,11128.0
2023-05-10 12:10:00,32.61,32.62,32.59,32.59,22696.0,30.6957,30.7051,30.6769,30.6769,22696.0
2023-05-10 12:15:00,32.59,32.59,32.57,32.58,14919.0,30.6769,30.6769,30.658,30.6675,14919.0
2023-05-10 12:20:00,32.58,32.6,32.56,32.58,25355.0,30.6675,30.6863,30.6486,30.6675,25355.0
2023-05-10 12:25:00,32.58,32.59,32.56,32.57,21471.0,30.6675,30.6769,30.6486,30.658,21471.0
2023-05-10 12:30:00,32.56,32.57,32.56,32.57,26051.0,30.6486,30.658,30.6486,30.658,26051.0
2023-05-10 12:35:00,32.55,32.57,32.53,32.53,24943.0,30.6392,30.658,30.6204,30.6204,24943.0
2023-05-10 12:40:00,32.54,32.55,32.53,32.54,25041.0,30.6298,30.6392,30.6204,30.6298,25041.0
2023-05-10 12:45:00,32.55,32.55,32.51,32.51,18190.0,30.6392,30.6392,30.6016,30.6016,18190.0
2023-05-10 12:50:00,32.51,32.51,32.48,32.5,34901.0,30.6016,30.6016,30.5733,30.5922,34901.0
2023-05-10 12:55:00,32.5,32.5,32.44,32.45,39140.0,30.5922,30.5922,30.5357,30.5451,39140.0
2023-05-10 13:00:00,32.45,32.46,32.43,32.44,28197.0,30.5451,30.5545,30.5263,30.5357,28197.0
2023-05-10 13:05:00,32.44,32.46,32.42,32.44,33758.0,30.5357,30.5545,30.5169,30.5357,33758.0
2023-05-10 13:10:00,32.43,32.44,32.41,32.43,32579.0,30.5263,30.5357,30.5074,30.5263,32579.0
2023-05-10 13:15:00,32.43,32.43,32.41,32.41,24839.0,30.5263,30.5263,30.5074,30.5074,24839.0
2023-05-10 13:20:00,32.42,32.42,32.39,32.39,40506.0,30.5169,30.5169,30.4886,30.4886,40506.0
2023-05-10 13:25:00,32.39,32.4,32.36,32.38,22620.0,30.4886,30.498,30.4604,30.4792,22620.0
2023-05-10 13:30:00,32.38,32.39,32.37,32.38,36894.0,30.4792,30.4886,30.4698,30.4792,36894.0
2023-05-10 13:35:00,32.38,32.39,32.34,32.34,38097.0,30.4792,30.4886,30.4415,30.4415,38097.0
2023-05-10 13:40:00,32.34,32.35,32.32,32.34,24877.0,30.4415,30.451,30.4227,30.4415,24877.0
2023-05-10 13:45:00,32.34,32.39,32.32,32.38,44282.0,30.4415,30.4886,30.4227,30.4792,44282.0
2023-05-10 13:50:00,32.38,32.44,32.38,32.41,48608.0,30.4792,30.5357,30.4792,30.5074,48608.0
2023-05-10 13:55:00,32.41,32.44,32.4,32.43,13737.0,30.5074,30.5357,30.498,30.5263,13737.0
2023-05-10 14:00:00,32.44,32.45,32.43,32.43,20249.0,30.5357,30.5451,30.5263,30.5263,20249.0
2023-05-10 14:05:00,32.44,32.46,32.43,32.45,43826.0,30.5357,30.5545,30.5263,30.5451,43826.0
2023-05-10 14:10:00,32.45,32.51,32.45,32.5,44037.0,30.5451,30.6016,30.5451,30.5922,44037.0
2023-05-10 14:15:00,32.51,32.52,32.48,32.5,28726.0,30.6016,30.611,30.5733,30.5922,28726.0
2023-05-10 14:20:00,32.49,32.49,32.46,32.47,29683.0,30.5827,30.5827,30.5545,30.5639,29683.0
2023-05-10 14:25:00,32.47,32.51,32.47,32.49,40388.0,30.5639,30.6016,30.5639,30.5827,40388.0
2023-05-10 14:30:00,32.5,32.52,32.5,32.52,27506.0,30.5922,30.611,30.5922,30.611,27506.0
2023-05-10 14:35:00,32.51,32.53,32.51,32.53,28926.0,30.6016,30.6204,30.6016,30.6204,28926.0
2023-05-10 14:40:00,32.52,32.55,32.52,32.53,24488.0,30.611,30.6392,30.611,30.6204,24488.0
2023-05-10 14:45:00,32.54,32.56,32.5,32.5,26898.0,30.6298,30.6486,30.5922,30.5922,26898.0
2023-05-10 14:50:00,32.51,32.52,32.5,32.5,32131.0,30.6016,30.611,30.5922,30.5922,32131.0
2023-05-10 14:55:00,32.5,32.52,32.5,32.5,16625.0,30.5922,30.611,30.5922,30.5922,16625.0
2023-05-10 15:00:00,32.5,32.53,32.5,32.52,24281.0,30.5922,30.6204,30.5922,30.611,24281.0
2023-05-10 15:05:00,32.52,32.54,32.51,32.52,39847.0,30.611,30.6298,30.6016,30.611,39847.0
2023-05-10 15:10:00,32.52,32.54,32.5,32.5,42113.0,30.611,30.6298,30.5922,30.5922,42113.0
2023-05-10 15:15:00,32.5,32.52,32.5,32.52,47808.0,30.5922,30.611,30.5922,30.611,47808.0
2023-05-10 15:20:00,32.52,32.56,32.51,32.55,72331.0,30.611,30.6486,30.6016,30.6392,72331.0
2023-05-10 15:25:00,32.55,32.58,32.54,32.57,31193.0,30.6392,30.6675,30.6298,30.658,31193.0
2023-05-10 15:30:00,32.56,32.62,32.55,32.61,60680.0,30.6486,30.7051,30.6392,30.6957,60680.0
2023-05-10 15:35:00,32.6,32.61,32.57,32.59,49755.0,30.6863,30.6957,30.658,30.6769,49755.0
2023-05-10 15:40:00,32.59,32.6,32.57,32.57,50471.0,30.6769,30.6863,30.658,30.658,50471.0
2023-05-10 15:45:00,32.58,32.59,32.56,32.59,80467.0,30.6675,30.6769,30.6486,30.6769,80467.0
2023-05-10 15:50:00,32.58,32.58,32.54,32.57,148534.0,30.6675,30.6675,30.6298,30.658,148534.0
2023-05-10 15:55:00,32.57,32.59,32.56,32.59,277386.0,30.658,30.6769,30.6486,30.6769,277386.0
2023-05-11 09:30:00,32.49,32.57,32.47,32.54,76056.0,30.5827,30.658,30.5639,30.6298,76056.0
2023-05-11 09:35:00,32.55,32.59,32.48,32.48,26278.0,30.6392,30.6769,30.5733,30.5733,26278.0
2023-05-11 09:40:00,32.49,32.52,32.48,32.51,33246.0,30.5827,30.611,30.5733,30.6016,33246.0
2023-05-11 09:45:00,32.5,32.53,32.44,32.45,42035.0,30.5922,30.6204,30.5357,30.5451,42035.0
2023-05-11 09:50:00,32.44,32.47,32.35,32.36,30546.0,30.5357,30.5639,30.451,30.4604,30546.0
2023-05-11 09:55:00,32.35,32.39,32.33,32.36,27241.0,30.451,30.4886,30.4321,30.4604,27241.0
2023-05-11 10:00:00,32.35,32.39,32.33,32.37,53778.0,30.451,30.4886,30.4321,30.4698,53778.0
2023-05-11 10:05:00,32.37,32.41,32.35,32.4,51349.0,30.4698,30.5074,30.451,30.498,51349.0
2023-05-11 10:10:00,32.41,32.44,32.38,32.44,46032.0,30.5074,30.5357,30.4792,30.5357,46032.0
2023-05-11 10:15:00,32.44,32.46,32.43,32.46,50982.0,30.5357,30.5545,30.5263,30.5545,50982.0
2023-05-11 10:20:00,32.46,32.48,32.43,32.46,69425.0,30.5545,30.5733,30.5263,30.5545,69425.0
2023-05-11 10:25:00,32.46,32.51,32.46,32.5,27833.0,30.5545,30.6016,30.5545,30.5922,27833.0
2023-05-11 10:30:00,32.49,32.5,32.46,32.5,41409.0,30.5827,30.5922,30.5545,30.5922,41409.0
2023-05-11 10:35:00,32.5,32.51,32.48,32.5,39106.0,30.5922,30.6016,30.5733,30.5922,39106.0
2023-05-11 10:40:00,32.5,32.51,32.48,32.5,33999.0,30.5922,30.6016,30.5733,30.5922,33999.0
2023-05-11 10:45:00,32.5,32.5,32.47,32.48,50347.0,30.5922,30.5922,30.5639,30.5733,50347.0
2023-05-11 10:50:00,32.48,32.51,32.48,32.51,77173.0,30.5733,30.6016,30.5733,30.6016,77173.0
2023-05-11 10:55:00,32.51,32.52,32.49,32.5,88451.0,30.6016,30.611,30.5827,30.5922,88451.0
2023-05-11 11:00:00,32.51,32.51,32.48,32.48,24125.0,30.6016,30.6016,30.5733,30.5733,24125.0
2023-05-11 11:05:00,32.48,32.5,32.42,32.43,61706.0,30.5733,30.5922,30.5169,30.5263,61706.0
2023-05-11 11:10:00,32.43,32.45,32.42,32.44,56266.0,30.5263,30.5451,30.5169,30.5357,56266.0
2023-05-11 11:15:00,32.43,32.45,32.41,32.42,32597.0,30.5263,30.5451,30.5074,30.5169,32597.0
2023-05-11 11:20:00,32.42,32.43,32.39,32.4,52616.0,30.5169,30.5263,30.4886,30.498,52616.0
2023-05-11 11:25:00,32.4,32.4,32.36,32.37,58777.0,30.498,30.498,30.4604,30.4698,58777.0
2023-05-11 11:30:00,32.38,32.41,32.37,32.4,30954.0,30.4792,30.5074,30.4698,30.498,30954.0
2023-05-11 11:35:00,32.41,32.42,32.4,32.41,22703.0,30.5074,30.5169,30.498,30.5074,22703.0
2023-05-11 11:40:00,32.41,32.45,32.41,32.45,32241.0,30.5074,30.5451,30.5074,30.5451,32241.0
2023-05-11 11:45:00,32.46,32.47,32.44,32.47,20557.0,30.5545,30.5639,30.5357,30.5639,20557.0
2023-05-11 11:50:00,32.47,32.51,32.46,32.5,25799.0,30.5639,30.6016,30.5545,30.5922,25799.0
2023-05-11 11:55:00,32.51,32.52,32.47,32.48,25057.0,30.6016,30.611,30.5639,30.5733,25057.0
2023-05-11 12:00:00,32.48,32.49,32.45,32.47,29670.0,30.5733,30.5827,30.5451,30.5639,29670.0
2023-05-11 12:05:00,32.47,32.49,32.45,32.45,50892.0,30.5639,30.5827,30.5451,30.5451,50892.0
2023-05-11 12:10:00,32.45,32.46,32.43,32.44,78148.0,30.5451,30.5545,30.5263,30.5357,78148.0
2023-05-11 12:15:00,32.44,32.44,32.4,32.41,61387.0,30.5357,30.5357,30.498,30.5074,61387.0
2023-05-11 12:20:00,32.41,32.46,32.41,32.46,31817.0,30.5074,30.5545,30.5074,30.5545,31817.0
2023-05-11 12:25:00,32.45,32.46,32.42,32.43,31295.0,30.5451,30.5545,30.5169,30.5263,31295.0
2023-05-11 12:30:00,32.43,32.45,32.42,32.43,20525.0,30.5263,30.5451,30.5169,30.5263,20525.0
2023-05-11 12:35:00,32.44,32.46,32.43,32.44,18261.0,30.5357,30.5545,30.5263,30.5357,18261.0
2023-05-11 12:40:00,32.44,32.45,32.43,32.43,24437.0,30.5357,30.5451,30.5263,30.5263,24437.0
2023-05-11 12:45:00,32.44,32.46,32.43,32.46,37561.0,30.5357,30.5545,30.5263,30.5545,37561.0
2023-05-11 12:50:00,32.46,32.47,32.45,32.45,24786.0,30.5545,30.5639,30.5451,30.5451,24786.0
2023-05-11 12:55:00,32.45,32.5,32.45,32.5,15175.0,30.5451,30.5922,30.5451,30.5922,15175.0
2023-05-11 13:00:00,32.5,32.5,32.48,32.5,31078.0,30.5922,30.5922,30.5733,30.5922,31078.0
2023-05-11 13:05:00,32.5,32.5,32.47,32.47,22188.0,30.5922,30.5922,30.5639,30.5639,22188.0
2023-05-11 13:10:00,32.48,32.49,32.45,32.47,32028.0,30.5733,30.5827,30.5451,30.5639,32028.0
2023-05-11 13:15:00,32.47,32.48,32.46,32.47,25357.0,30.5639,30.5733,30.5545,30.5639,25357.0
2023-05-11 13:20:00,32.47,32.48,32.45,32.47,38846.0,30.5639,30.5733,30.5451,30.5639,38846.0
2023-05-11 13:25:00,32.46,32.47,32.43,32.44,47732.0,30.5545,30.5639,30.5263,30.5357,47732.0
2023-05-11 13:30:00,32.45,32.46,32.43,32.46,25560.0,30.5451,30.5545,30.5263,30.5545,25560.0
2023-05-11 13:35:00,32.45,32.48,32.45,32.48,16295.0,30.5451,30.5733,30.5451,30.5733,16295.0
2023-05-11 13:40:00,32.48,32.49,32.44,32.45,41695.0,30.5733,30.5827,30.5357,30.5451,41695.0
2023-05-11 13:45:00,32.45,32.45,32.4,32.41,20511.0,30.5451,30.5451,30.498,30.5074,20511.0
2023-05-11 13:50:00,32.4,32.43,32.39,32.43,21419.0,30.498,30.5263,30.4886,30.5263,21419.0
2023-05-11 13:55:00,32.43,32.44,32.41,32.44,30485.0,30.5263,30.5357,30.5074,30.5357,30485.0
2023-05-11 14:00:00,32.44,32.45,32.43,32.45,17487.0,30.5357,30.5451,30.5263,30.5451,17487.0
2023-05-11 14:05:00,32.45,32.45,32.43,32.44,21513.0,30.5451,30.5451,30.5263,30.5357,21513.0
2023-05-11 14:10:00,32.44,32.44,32.42,32.44,32306.0,30.5357,30.5357,30.5169,30.5357,32306.0
2023-05-11 14:15:00,32.45,32.45,32.42,32.45,20149.0,30.5451,30.5451,30.5169,30.5451,20149.0
2023-05-11 14:20:00,32.44,32.45,32.43,32.45,42545.0,30.5357,30.5451,30.5263,30.5451,42545.0
2023-05-11 14:25:00,32.45,32.45,32.43,32.44,41267.0,30.5451,30.5451,30.5263,30.5357,41267.0
2023-05-11 14:30:00,32.44,32.45,32.43,32.45,23298.0,30.5357,30.5451,30.5263,30.5451,23298.0
2023-05-11 14:35:00,32.45,32.47,32.44,32.45,64199.0,30.5451,30.5639,30.5357,30.5451,64199.0
2023-05-11 14:40:00,32.46,32.51,32.46,32.49,45561.0,30.5545,30.6016,30.5545,30.5827,45561.0
2023-05-11 14:45:00,32.49,32.52,32.48,32.52,23127.0,30.5827,30.611,30.5733,30.611,23127.0
2023-05-11 14:50:00,32.52,32.52,32.48,32.48,41116.0,30.611,30.611,30.5733,30.5733,41116.0
2023-05-11 14:55:00,32.48,32.49,32.47,32.48,37511.0,30.5733,30.5827,30.5639,30.5733,37511.0
2023-05-11 15:00:00,32.48,32.49,32.47,32.48,27183.0,30.5733,30.5827,30.5639,30.5733,27183.0
2023-05-11 15:05:00,32.48,32.49,32.47,32.48,341986.0,30.5733,30.5827,30.5639,30.5733,341986.0
2023-05-11 15:10:00,32.48,32.5,32.44,32.45,51863.0,30.5733,30.5922,30.5357,30.5451,51863.0
2023-05-11 15:15:00,32.45,32.45,32.43,32.44,42059.0,30.5451,30.5451,30.5263,30.5357,42059.0
2023-05-11 15:20:00,32.43,32.45,32.42,32.43,53933.0,30.5263,30.5451,30.5169,30.5263,53933.0
2023-05-11 15:25:00,32.43,32.44,32.4,32.44,44515.0,30.5263,30.5357,30.498,30.5357,44515.0
2023-05-11 15:30:00,32.44,32.48,32.43,32.48,55311.0,30.5357,30.5733,30.5263,30.5733,55311.0
2023-05-11 15:35:00,32.48,32.49,32.46,32.48,57231.0,30.5733,30.5827,30.5545,30.5733,57231.0
2023-05-11 15:40:00,32.48,32.49,32.47,32.48,48737.0,30.5733,30.5827,30.5639,30.5733,48737.0
2023-05-11 15:45:00,32.48,32.49,32.46,32.48,107566.0,30.5733,30.5827,30.5545,30.5733,107566.0
2023-05-11 15:50:00,32.47,32.47,32.42,32.43,242660.0,30.5639,30.5639,30.5169,30.5263,242660.0
2023-05-11 15:55:00,32.44,32.46,32.4,32.43,704305.0,30.5357,30.5545,30.498,30.5263,704305.0
2023-05-12 09:30:00,32.39,32.55,32.39,32.54,61394.0,30.4886,30.6392,30.4886,30.6298,61394.0
2023-05-12 09:35:00,32.55,32.63,32.55,32.6,53393.0,30.6392,30.7145,30.6392,30.6863,53393.0
2023-05-12 09:40:00,32.6,32.61,32.57,32.59,54603.0,30.6863,30.6957,30.658,30.6769,54603.0
2023-05-12 09:45:00,32.6,32.62,32.58,32.61,87159.0,30.6863,30.7051,30.6675,30.6957,87159.0
2023-05-12 09:50:00,32.61,32.61,32.57,32.57,32849.0,30.6957,30.6957,30.658,30.658,32849.0
2023-05-12 09:55:00,32.57,32.6,32.55,32.55,232368.0,30.658,30.6863,30.6392,30.6392,232368.0
2023-05-12 10:00:00,32.55,32.56,32.42,32.52,110555.0,30.6392,30.6486,30.5169,30.611,110555.0
2023-05-12 10:05:00,32.52,32.56,32.5,32.55,51976.0,30.611,30.6486,30.5922,30.6392,51976.0
2023-05-12 10:10:00,32.55,32.56,32.52,32.54,60223.0,30.6392,30.6486,30.611,30.6298,60223.0
2023-05-12 10:15:00,32.54,32.54,32.5,32.54,52115.0,30.6298,30.6298,30.5922,30.6298,52115.0
2023-05-12 10:20:00,32.54,32.54,32.51,32.54,27558.0,30.6298,30.6298,30.6016,30.6298,27558.0
2023-05-12 10:25:00,32.54,32.56,32.53,32.55,40589.0,30.6298,30.6486,30.6204,30.6392,40589.0
2023-05-12 10:30:00,32.55,32.6,32.54,32.59,401554.0,30.6392,30.6863,30.6298,30.6769,401554.0
2023-05-12 10:35:00,32.58,32.59,32.54,32.55,36467.0,30.6675,30.6769,30.6298,30.6392,36467.0
2023-05-12 10:40:00,32.55,32.6,32.54,32.58,98923.0,30.6392,30.6863,30.6298,30.6675,98923.0
2023-05-12 10:45:00,32.58,32.65,32.58,32.65,139759.0,30.6675,30.7334,30.6675,30.7334,139759.0
2023-05-12 10:50:00,32.65,32.66,32.61,32.62,127721.0,30.7334,30.7428,30.6957,30.7051,127721.0
2023-05-12 10:55:00,32.62,32.67,32.62,32.66,59068.0,30.7051,30.7522,30.7051,30.7428,59068.0
2023-05-12 11:00:00,32.66,32.67,32.64,32.65,38887.0,30.7428,30.7522,30.7239,30.7334,38887.0
2023-05-12 11:05:00,32.65,32.66,32.6,32.6,68158.0,30.7334,30.7428,30.6863,30.6863,68158.0
2023-05-12 11:10:00,32.59,32.6,32.57,32.59,31550.0,30.6769,30.6863,30.658,30.6769,31550.0
2023-05-12 11:15:00,32.59,32.6,32.56,32.58,29225.0,30.6769,30.6863,30.6486,30.6675,29225.0
2023-05-12 11:20:00,32.57,32.58,32.54,32.57,31284.0,30.658,30.6675,30.6298,30.658,31284.0
2023-05-12 11:25:00,32.57,32.59,32.56,32.59,51817.0,30.658,30.6769,30.6486,30.6769,51817.0
2023-05-12 11:30:00,32.59,32.61,32.58,32.61,63687.0,30.6769,30.6957,30.6675,30.6957,63687.0
2023-05-12 11:35:00,32.61,32.61,32.58,32.59,73540.0,30.6957,30.6957,30.6675,30.6769,73540.0
2023-05-12 11:40:00,32.6,32.61,32.58,32.58,31184.0,30.6863,30.6957,30.6675,30.6675,31184.0
2023-05-12 11:45:00,32.59,32.63,32.58,32.61,110683.0,30.6769,30.7145,30.6675,30.6957,110683.0
2023-05-12 11:50:00,32.61,32.62,32.59,32.59,77240.0,30.6957,30.7051,30.6769,30.6769,77240.0
2023-05-12 11:55:00,32.59,32.67,32.59,32.66,26772.0,30.6769,30.7522,30.6769,30.7428,26772.0
2023-05-12 12:00:00,32.66,32.68,32.62,32.64,54136.0,30.7428,30.7616,30.7051,30.7239,54136.0
2023-05-12 12:05:00,32.64,32.66,32.63,32.65,63444.0,30.7239,30.7428,30.7145,30.7334,63444.0
2023-05-12 12:10:00,32.65,32.66,32.59,32.61,49139.0,30.7334,30.7428,30.6769,30.6957,49139.0
2023-05-12 12:15:00,32.61,32.63,32.6,32.61,30555.0,30.6957,30.7145,30.6863,30.6957,30555.0
2023-05-12 12:20:00,32.62,32.65,32.6,32.65,80496.0,30.7051,30.7334,30.6863,30.7334,80496.0
2023-05-12 12:25:00,32.65,32.67,32.64,32.64,35126.0,30.7334,30.7522,30.7239,30.7239,35126.0
2023-05-12 12:30:00,32.65,32.66,32.63,32.66,18347.0,30.7334,30.7428,30.7145,30.7428,18347.0
2023-05-12 12:35:00,32.66,32.66,32.63,32.65,48405.0,30.7428,30.7428,30.7145,30.7334,48405.0
2023-05-12 12:40:00,32.66,32.68,32.63,32.68,38086.0,30.7428,30.7616,30.7145,30.7616,38086.0
2023-05-12 12:45:00,32.67,32.69,32.66,32.68,65311.0,30.7522,30.771,30.7428,30.7616,65311.0
2023-05-12 12:50:00,32.68,32.69,32.67,32.69,12900.0,30.7616,30.771,30.7522,30.771,12900.0
2023-05-12 12:55:00,32.68,32.69,32.66,32.68,16529.0,30.7616,30.771,30.7428,30.7616,16529.0
2023-05-12 13:00:00,32.67,32.68,32.65,32.66,59056.0,30.7522,30.7616,30.7334,30.7428,59056.0
2023-05-12 13:05:00,32.66,32.67,32.63,32.63,47473.0,30.7428,30.7522,30.7145,30.7145,47473.0
2023-05-12 13:10:00,32.63,32.65,32.63,32.64,15530.0,30.7145,30.7334,30.7145,30.7239,15530.0
2023-05-12 13:15:00,32.63,32.63,32.58,32.58,20815.0,30.7145,30.7145,30.6675,30.6675,20815.0
2023-05-12 13:20:00,32.58,32.62,32.58,32.62,30297.0,30.6675,30.7051,30.6675,30.7051,30297.0
2023-05-12 13:25:00,32.62,32.66,32.62,32.65,37671.0,30.7051,30.7428,30.7051,30.7334,37671.0
2023-05-12 13:30:00,32.65,32.67,32.64,32.65,66274.0,30.7334,30.7522,30.7239,30.7334,66274.0
2023-05-12 13:35:00,32.65,32.66,32.63,32.64,57500.0,30.7334,30.7428,30.7145,30.7239,57500.0
2023-05-12 13:40:00,32.64,32.67,32.63,32.65,30557.0,30.7239,30.7522,30.7145,30.7334,30557.0
2023-05-12 13:45:00,32.66,32.66,32.64,32.66,27106.0,30.7428,30.7428,30.7239,30.7428,27106.0
2023-05-12 13:50:00,32.66,32.66,32.64,32.65,42665.0,30.7428,30.7428,30.7239,30.7334,42665.0
2023-05-12 13:55:00,32.65,32.66,32.64,32.65,62773.0,30.7334,30.7428,30.7239,30.7334,62773.0
2023-05-12 14:00:00,32.65,32.67,32.64,32.66,36147.0,30.7334,30.7522,30.7239,30.7428,36147.0
2023-05-12 14:05:00,32.65,32.66,32.64,32.65,25403.0,30.7334,30.7428,30.7239,30.7334,25403.0
2023-05-12 14:10:00,32.65,32.65,32.59,32.6,72210.0,30.7334,30.7334,30.6769,30.6863,72210.0
2023-05-12 14:15:00,32.59,32.62,32.57,32.59,145497.0,30.6769,30.7051,30.658,30.6769,145497.0
2023-05-12 14:20:00,32.59,32.6,32.57,32.59,22735.0,30.6769,30.6863,30.658,30.6769,22735.0
2023-05-12 14:25:00,32.59,32.6,32.58,32.58,19128.0,30.6769,30.6863,30.6675,30.6675,19128.0
2023-05-12 14:30:00,32.58,32.61,32.58,32.61,68619.0,30.6675,30.6957,30.6675,30.6957,68619.0
2023-05-12 14:35:00,32.6,32.61,32.58,32.59,23339.0,30.6863,30.6957,30.6675,30.6769,23339.0
2023-05-12 14:40:00,32.59,32.6,32.58,32.59,20029.0,30.6769,30.6863,30.6675,30.6769,20029.0
2023-05-12 14:45:00,32.6,32.61,32.58,32.61,62601.0,30.6863,30.6957,30.6675,30.6957,62601.0
2023-05-12 14:50:00,32.61,32.62,32.6,32.6,70884.0,30.6957,30.7051,30.6863,30.6863,70884.0
2023-05-12 14:55:00,32.61,32.63,32.58,32.59,126490.0,30.6957,30.7145,30.6675,30.6769,126490.0
2023-05-12 15:00:00,32.59,32.62,32.56,32.62,94934.0,30.6769,30.7051,30.6486,30.7051,94934.0
2023-05-12 15:05:00,32.62,32.66,32.61,32.62,173531.0,30.7051,30.7428,30.6957,30.7051,173531.0
2023-05-12 15:10:00,32.61,32.62,32.58,32.59,109684.0,30.6957,30.7051,30.6675,30.6769,109684.0
2023-05-12 15:15:00,32.59,32.62,32.59,32.62,71611.0,30.6769,30.7051,30.6769,30.7051,71611.0
2023-05-12 15:20:00,32.62,32.63,32.58,32.61,88094.0,30.7051,30.7145,30.6675,30.6957,88094.0
2023-05-12 15:25:00,32.61,32.63,32.59,32.63,74073.0,30.6957,30.7145,30.6769,30.7145,74073.0
2023-05-12 15:30:00,32.63,32.65,32.58,32.6,164841.0,30.7145,30.7334,30.6675,30.6863,164841.0
2023-05-12 15:35:00,32.6,32.64,32.59,32.59,128345.0,30.6863,30.7239,30.6769,30.6769,128345.0
2023-05-12 15:40:00,32.6,32.63,32.59,32.6,218927.0,30.6863,30.7145,30.6769,30.6863,218927.0
2023-05-12 15:45:00,32.6,32.63,32.58,32.63,183828.0,30.6863,30.7145,30.6675,30.7145,183828.0
2023-05-12 15:50:00,32.63,32.67,32.61,32.61,527506.0,30.7145,30.7522,30.6957,30.6957,527506.0
2023-05-12 15:55:00,32.62,32.69,32.61,32.68,577749.0,30.7051,30.771,30.6957,30.7616,577749.0
2023-05-15 09:30:00,32.75,32.81,32.67,32.67,87830.0,30.8275,30.884,30.7522,30.7522,87830.0
2023-05-15 09:35:00,32.66,32.66,32.39,32.45,81647.0,30.7428,30.7428,30.4886,30.5451,81647.0
2023-05-15 09:40:00,32.44,32.46,32.39,32.39,78958.0,30.5357,30.5545,30.4886,30.4886,78958.0
2023-05-15 09:45:00,32.4,32.4,32.32,32.34,91794.0,30.498,30.498,30.4227,30.4415,91794.0
2023-05-15 09:50:00,32.34,32.34,32.28,32.29,54696.0,30.4415,30.4415,30.3851,30.3945,54696.0
2023-05-15 09:55:00,32.29,32.32,32.26,32.32,101381.0,30.3945,30.4227,30.3662,30.4227,101381.0
2023-05-15 10:00:00,32.32,32.47,32.32,32.45,60460.0,30.4227,30.5639,30.4227,30.5451,60460.0
2023-05-15 10:05:00,32.46,32.47,32.43,32.45,50787.0,30.5545,30.5639,30.5263,30.5451,50787.0
2023-05-15 10:10:00,32.45,32.46,32.39,32.4,76317.0,30.5451,30.5545,30.4886,30.498,76317.0
2023-05-15 10:15:00,32.4,32.4,32.37,32.38,48996.0,30.498,30.498,30.4698,30.4792,48996.0
2023-05-15 10:20:00,32.39,32.4,32.35,32.38,52581.0,30.4886,30.498,30.451,30.4792,52581.0
2023-05-15 10:25:00,32.38,32.41,32.38,32.39,47187.0,30.4792,30.5074,30.4792,30.4886,47187.0
2023-05-15 10:30:00,32.39,32.39,32.35,32.35,40392.0,30.4886,30.4886,30.451,30.451,40392.0
2023-05-15 10:35:00,32.35,32.35,32.32,32.32,39740.0,30.451,30.451,30.4227,30.4227,39740.0
2023-05-15 10:40:00,32.33,32.38,32.32,32.36,44201.0,30.4321,30.4792,30.4227,30.4604,44201.0
2023-05-15 10:45:00,32.36,32.39,32.34,32.36,67677.0,30.4604,30.4886,30.4415,30.4604,67677.0
2023-05-15 10:50:00,32.36,32.37,32.34,32.36,42116.0,30.4604,30.4698,30.4415,30.4604,42116.0
2023-05-15 10:55:00,32.36,32.39,32.35,32.38,57205.0,30.4604,30.4886,30.451,30.4792,57205.0
2023-05-15 11:00:00,32.37,32.38,32.34,32.34,31660.0,30.4698,30.4792,30.4415,30.4415,31660.0
2023-05-15 11:05:00,32.34,32.36,32.33,32.35,45171.0,30.4415,30.4604,30.4321,30.451,45171.0
2023-05-15 11:10:00,32.35,32.36,32.33,32.36,36761.0,30.451,30.4604,30.4321,30.4604,36761.0
2023-05-15 11:15:00,32.36,32.36,32.33,32.34,27201.0,30.4604,30.4604,30.4321,30.4415,27201.0
2023-05-15 11:20:00,32.34,32.35,32.32,32.33,23807.0,30.4415,30.451,30.4227,30.4321,23807.0
2023-05-15 11:25:00,32.33,32.33,32.29,32.3,42342.0,30.4321,30.4321,30.3945,30.4039,42342.0
2023-05-15 11:30:00,32.31,32.34,32.29,32.34,27964.0,30.4133,30.4415,30.3945,30.4415,27964.0
2023-05-15 11:35:00,32.34,32.36,32.34,32.36,39915.0,30.4415,30.4604,30.4415,30.4604,39915.0
2023-05-15 11:40:00,32.36,32.36,32.32,32.32,27450.0,30.4604,30.4604,30.4227,30.4227,27450.0
2023-05-15 11:45:00,32.32,32.35,32.31,32.34,29729.0,30.4227,30.451,30.4133,30.4415,29729.0
2023-05-15 11:50:00,32.35,32.39,32.34,32.36,40150.0,30.451,30.4886,30.4415,30.4604,40150.0
2023-05-15 11:55:00,32.37,32.39,32.36,32.37,21483.0,30.4698,30.4886,30.4604,30.4698,21483.0
2023-05-15 12:00:00,32.37,32.37,32.31,32.31,35076.0,30.4698,30.4698,30.4133,30.4133,35076.0
2023-05-15 12:05:00,32.3,32.32,32.29,32.32,20201.0,30.4039,30.4227,30.3945,30.4227,20201.0
2023-05-15 12:10:00,32.32,32.36,32.31,32.35,17869.0,30.4227,30.4604,30.4133,30.451,17869.0
2023-05-15 12:15:00,32.36,32.37,32.35,32.37,24314.0,30.4604,30.4698,30.451,30.4698,24314.0
2023-05-15 12:20:00,32.37,32.37,32.32,32.33,25524.0,30.4698,30.4698,30.4227,30.4321,25524.0
2023-05-15 12:25:00,32.33,32.33,32.31,32.32,36078.0,30.4321,30.4321,30.4133,30.4227,36078.0
2023-05-15 12:30:00,32.33,32.36,32.32,32.36,20291.0,30.4321,30.4604,30.4227,30.4604,20291.0
2023-05-15 12:35:00,32.36,32.39,32.35,32.38,20447.0,30.4604,30.4886,30.451,30.4792,20447.0
2023-05-15 12:40:00,32.38,32.39,32.37,32.38,15092.0,30.4792,30.4886,30.4698,30.4792,15092.0
2023-05-15 12:45:00,32.38,32.41,32.38,32.41,23654.0,30.4792,30.5074,30.4792,30.5074,23654.0
2023-05-15 12:50:00,32.41,32.43,32.4,32.42,15308.0,30.5074,30.5263,30.498,30.5169,15308.0
2023-05-15 12:55:00,32.42,32.43,32.41,32.43,26709.0,30.5169,30.5263,30.5074,30.5263,26709.0
2023-05-15 13:00:00,32.43,32.43,32.39,32.4,16388.0,30.5263,30.5263,30.4886,30.498,16388.0
2023-05-15 13:05:00,32.4,32.43,32.39,32.43,13718.0,30.498,30.5263,30.4886,30.5263,13718.0
2023-05-15 13:10:00,32.43,32.45,32.43,32.44,23433.0,30.5263,30.5451,30.5263,30.5357,23433.0
2023-05-15 13:15:00,32.44,32.44,32.41,32.43,33350.0,30.5357,30.5357,30.5074,30.5263,33350.0
2023-05-15 13:20:00,32.42,32.43,32.4,32.41,19601.0,30.5169,30.5263,30.498,30.5074,19601.0
2023-05-15 13:25:00,32.41,32.42,32.35,32.36,36686.0,30.5074,30.5169,30.451,30.4604,36686.0
2023-05-15 13:30:00,32.35,32.38,32.34,32.34,36072.0,30.451,30.4792,30.4415,30.4415,36072.0
2023-05-15 13:35:00,32.34,32.39,32.34,32.39,24925.0,30.4415,30.4886,30.4415,30.4886,24925.0
2023-05-15 13:40:00,32.4,32.4,32.35,32.37,34670.0,30.498,30.498,30.451,30.4698,34670.0
2023-05-15 13:45:00,32.37,32.37,32.34,32.34,21379.0,30.4698,30.4698,30.4415,30.4415,21379.0
2023-05-15 13:50:00,32.34,32.36,32.33,32.36,34274.0,30.4415,30.4604,30.4321,30.4604,34274.0
2023-05-15 13:55:00,32.35,32.37,32.34,32.36,28483.0,30.451,30.4698,30.4415,30.4604,28483.0
2023-05-15 14:00:00,32.36,32.37,32.35,32.36,18209.0,30.4604,30.4698,30.451,30.4604,18209.0
2023-05-15 14:05:00,32.37,32.4,32.36,32.38,29429.0,30.4698,30.498,30.4604,30.4792,29429.0
2023-05-15 14:10:00,32.38,32.4,32.38,32.4,19168.0,30.4792,30.498,30.4792,30.498,19168.0
2023-05-15 14:15:00,32.39,32.43,32.36,32.43,42328.0,30.4886,30.5263,30.4604,30.5263,42328.0
2023-05-15 14:20:00,32.43,32.43,32.39,32.41,33416.0,30.5263,30.5263,30.4886,30.5074,33416.0
2023-05-15 14:25:00,32.41,32.42,32.39,32.4,16793.0,30.5074,30.5169,30.4886,30.498,16793.0
2023-05-15 14:30:00,32.4,32.42,32.39,32.41,29087.0,30.498,30.5169,30.4886,30.5074,29087.0
2023-05-15 14:35:00,32.42,32.43,32.4,32.43,27768.0,30.5169,30.5263,30.498,30.5263,27768.0
2023-05-15 14:40:00,32.43,32.45,32.42,32.45,29124.0,30.5263,30.5451,30.5169,30.5451,29124.0
2023-05-15 14:45:00,32.45,32.46,32.43,32.44,44021.0,30.5451,30.5545,30.5263,30.5357,44021.0
2023-05-15 14:50:00,32.44,32.45,32.42,32.44,47687.0,30.5357,30.5451,30.5169,30.5357,47687.0
2023-05-15 14:55:00,32.44,32.44,32.4,32.4,38708.0,30.5357,30.5357,30.498,30.498,38708.0
2023-05-15 15:00:00,32.4,32.42,32.38,32.4,52270.0,30.498,30.5169,30.4792,30.498,52270.0
2023-05-15 15:05:00,32.38,32.41,32.38,32.4,31911.0,30.4792,30.5074,30.4792,30.498,31911.0
2023-05-15 15:10:00,32.4,32.42,32.39,32.41,39493.0,30.498,30.5169,30.4886,30.5074,39493.0
2023-05-15 15:15:00,32.41,32.43,32.39,32.4,48887.0,30.5074,30.5263,30.4886,30.498,48887.0
2023-05-15 15:20:00,32.39,32.4,32.37,32.38,36669.0,30.4886,30.498,30.4698,30.4792,36669.0
2023-05-15 15:25:00,32.38,32.4,32.37,32.37,53296.0,30.4792,30.498,30.4698,30.4698,53296.0
2023-05-15 15:30:00,32.37,32.38,32.35,32.36,83391.0,30.4698,30.4792,30.451,30.4604,83391.0
2023-05-15 15:35:00,32.35,32.41,32.34,32.4,88911.0,30.451,30.5074,30.4415,30.498,88911.0
2023-05-15 15:40:00,32.4,32.41,32.38,32.4,69448.0,30.498,30.5074,30.4792,30.498,69448.0
2023-05-15 15:45:00,32.4,32.42,32.38,32.38,88702.0,30.498,30.5169,30.4792,30.4792,88702.0
2023-05-15 15:50:00,32.38,32.38,32.34,32.34,153721.0,30.4792,30.4792,30.4415,30.4415,153721.0
2023-05-15 15:55:00,32.34,32.37,32.33,32.36,408658.0,30.4415,30.4698,30.4321,30.4604,408658.0
2023-05-16 09:30:00,32.34,32.34,31.97,32.01,189789.0,30.4415,30.4415,30.0933,30.1309,189789.0
2023-05-16 09:35:00,32.02,32.24,32.01,32.16,57229.0,30.1403,30.3474,30.1309,30.2721,57229.0
2023-05-16 09:40:00,32.16,32.21,32.15,32.15,60956.0,30.2721,30.3192,30.2627,30.2627,60956.0
2023-05-16 09:45:00,32.14,32.19,32.12,32.16,56239.0,30.2533,30.3004,30.2345,30.2721,56239.0
2023-05-16 09:50:00,32.16,32.17,32.08,32.11,40963.0,30.2721,30.2815,30.1968,30.2251,40963.0
2023-05-16 09:55:00,32.1,32.15,32.09,32.13,27147.0,30.2156,30.2627,30.2062,30.2439,27147.0
2023-05-16 10:00:00,32.13,32.18,32.11,32.16,48186.0,30.2439,30.2909,30.2251,30.2721,48186.0
2023-05-16 10:05:00,32.16,32.19,32.11,32.13,26865.0,30.2721,30.3004,30.2251,30.2439,26865.0
2023-05-16 10:10:00,32.13,32.13,32.09,32.12,42293.0,30.2439,30.2439,30.2062,30.2345,42293.0
2023-05-16 10:15:00,32.12,32.12,32.08,32.11,37458.0,30.2345,30.2345,30.1968,30.2251,37458.0
2023-05-16 10:20:00,32.11,32.11,32.05,32.08,38381.0,30.2251,30.2251,30.1686,30.1968,38381.0
2023-05-16 10:25:00,32.08,32.15,32.08,32.15,38106.0,30.1968,30.2627,30.1968,30.2627,38106.0
2023-05-16 10:30:00,32.15,32.15,32.08,32.1,40073.0,30.2627,30.2627,30.1968,30.2156,40073.0
2023-05-16 10:35:00,32.09,32.11,32.09,32.1,20342.0,30.2062,30.2251,30.2062,30.2156,20342.0
2023-05-16 10:40:00,32.09,32.12,32.08,32.12,21685.0,30.2062,30.2345,30.1968,30.2345,21685.0
2023-05-16 10:45:00,32.12,32.13,32.1,32.12,18775.0,30.2345,30.2439,30.2156,30.2345,18775.0
2023-05-16 10:50:00,32.12,32.12,32.08,32.09,27052.0,30.2345,30.2345,30.1968,30.2062,27052.0
2023-05-16 10:55:00,32.08,32.1,32.03,32.05,38247.0,30.1968,30.2156,30.1497,30.1686,38247.0
2023-05-16 11:00:00,32.05,32.09,32.05,32.09,23976.0,30.1686,30.2062,30.1686,30.2062,23976.0
2023-05-16 11:05:00,32.1,32.1,32.08,32.09,28254.0,30.2156,30.2156,30.1968,30.2062,28254.0
2023-05-16 11:10:00,32.08,32.08,32.04,32.05,42971.0,30.1968,30.1968,30.1592,30.1686,42971.0
2023-05-16 11:15:00,32.05,32.06,32.0,32.01,105546.0,30.1686,30.178,30.1215,30.1309,105546.0
2023-05-16 11:20:00,32.0,32.01,31.97,31.98,31972.0,30.1215,30.1309,30.0933,30.1027,31972.0
2023-05-16 11:25:00,31.98,31.98,31.95,31.95,74903.0,30.1027,30.1027,30.0744,30.0744,74903.0
2023-05-16 11:30:00,31.96,32.02,31.95,32.01,167903.0,30.0839,30.1403,30.0744,30.1309,167903.0
2023-05-16 11:35:00,32.0,32.0,31.95,31.96,24524.0,30.1215,30.1215,30.0744,30.0839,24524.0
2023-05-16 11:40:00,31.96,31.99,31.95,31.96,50647.0,30.0839,30.1121,30.0744,30.0839,50647.0
2023-05-16 11:45:00,31.96,32.0,31.96,32.0,58130.0,30.0839,30.1215,30.0839,30.1215,58130.0
2023-05-16 11:50:00,32.0,32.01,31.98,31.99,43989.0,30.1215,30.1309,30.1027,30.1121,43989.0
2023-05-16 11:55:00,31.99,32.01,31.99,32.01,19380.0,30.1121,30.1309,30.1121,30.1309,19380.0
2023-05-16 12:00:00,32.01,32.02,31.99,32.01,74169.0,30.1309,30.1403,30.1121,30.1309,74169.0
2023-05-16 12:05:00,32.0,32.02,31.99,32.0,53917.0,30.1215,30.1403,30.1121,30.1215,53917.0
2023-05-16 12:10:00,32.0,32.0,31.96,31.96,30367.0,30.1215,30.1215,30.0839,30.0839,30367.0
2023-05-16 12:15:00,31.97,31.98,31.95,31.95,26067.0,30.0933,30.1027,30.0744,30.0744,26067.0
2023-05-16 12:20:00,31.96,31.97,31.95,31.96,31533.0,30.0839,30.0933,30.0744,30.0839,31533.0
2023-05-16 12:25:00,31.97,31.97,31.92,31.92,94144.0,30.0933,30.0933,30.0462,30.0462,94144.0
2023-05-16 12:30:00,31.92,31.93,31.91,31.92,41161.0,30.0462,30.0556,30.0368,30.0462,41161.0
2023-05-16 12:35:00,31.93,32.01,31.92,31.99,38692.0,30.0556,30.1309,30.0462,30.1121,38692.0
2023-05-16 12:40:00,32.0,32.01,31.98,32.0,50052.0,30.1215,30.1309,30.1027,30.1215,50052.0
2023-05-16 12:45:00,32.0,32.01,31.97,31.97,23086.0,30.1215,30.1309,30.0933,30.0933,23086.0
2023-05-16 12:50:00,31.98,31.99,31.96,31.98,45514.0,30.1027,30.1121,30.0839,30.1027,45514.0
2023-05-16 12:55:00,31.98,31.98,31.95,31.95,39311.0,30.1027,30.1027,30.0744,30.0744,39311.0
2023-05-16 13:00:00,31.95,31.96,31.92,31.93,43954.0,30.0744,30.0839,30.0462,30.0556,43954.0
2023-05-16 13:05:00,31.93,31.97,31.93,31.96,49066.0,30.0556,30.0933,30.0556,30.0839,49066.0
2023-05-16 13:10:00,31.96,32.0,31.96,32.0,29995.0,30.0839,30.1215,30.0839,30.1215,29995.0
2023-05-16 13:15:00,31.99,32.01,31.98,31.99,32209.0,30.1121,30.1309,30.1027,30.1121,32209.0
2023-05-16 13:20:00,31.99,31.99,31.96,31.96,29103.0,30.1121,30.1121,30.0839,30.0839,29103.0
2023-05-16 13:25:00,31.96,31.98,31.96,31.96,18284.0,30.0839,30.1027,30.0839,30.0839,18284.0
2023-05-16 13:30:00,31.96,31.98,31.93,31.94,36216.0,30.0839,30.1027,30.0556,30.065,36216.0
2023-05-16 13:35:00,31.93,31.94,31.9,31.92,50780.0,30.0556,30.065,30.0274,30.0462,50780.0
2023-05-16 13:40:00,31.91,31.92,31.9,31.91,13067.0,30.0368,30.0462,30.0274,30.0368,13067.0
2023-05-16 13:45:00,31.91,31.92,31.9,31.92,31508.0,30.0368,30.0462,30.0274,30.0462,31508.0
2023-05-16 13:50:00,31.92,31.93,31.91,31.93,10174.0,30.0462,30.0556,30.0368,30.0556,10174.0
2023-05-16 13:55:00,31.92,31.95,31.91,31.94,49007.0,30.0462,30.0744,30.0368,30.065,49007.0
2023-05-16 14:00:00,31.94,31.94,31.9,31.91,22988.0,30.065,30.065,30.0274,30.0368,22988.0
2023-05-16 14:05:00,31.91,31.93,31.9,31.91,51201.0,30.0368,30.0556,30.0274,30.0368,51201.0
2023-05-16 14:10:00,31.92,31.92,31.9,31.91,24251.0,30.0462,30.0462,30.0274,30.0368,24251.0
2023-05-16 14:15:00,31.92,31.96,31.91,31.95,42091.0,30.0462,30.0839,30.0368,30.0744,42091.0
2023-05-16 14:20:00,31.95,31.96,31.92,31.93,40026.0,30.0744,30.0839,30.0462,30.0556,40026.0
2023-05-16 14:25:00,31.93,31.94,31.91,31.92,38483.0,30.0556,30.065,30.0368,30.0462,38483.0
2023-05-16 14:30:00,31.92,31.94,31.91,31.94,26577.0,30.0462,30.065,30.0368,30.065,26577.0
2023-05-16 14:35:00,31.94,31.96,31.93,31.95,47574.0,30.065,30.0839,30.0556,30.0744,47574.0
2023-05-16 14:40:00,31.95,31.97,31.94,31.96,39448.0,30.0744,30.0933,30.065,30.0839,39448.0
2023-05-16 14:45:00,31.96,31.97,31.94,31.96,48719.0,30.0839,30.0933,30.065,30.0839,48719.0
2023-05-16 14:50:00,31.96,31.98,31.95,31.96,23403.0,30.0839,30.1027,30.0744,30.0839,23403.0
2023-05-16 14:55:00,31.95,31.96,31.93,31.95,56125.0,30.0744,30.0839,30.0556,30.0744,56125.0
2023-05-16 15:00:00,31.96,31.96,31.94,31.96,31624.0,30.0839,30.0839,30.065,30.0839,31624.0
2023-05-16 15:05:00,31.95,31.97,31.95,31.95,28576.0,30.0744,30.0933,30.0744,30.0744,28576.0
2023-05-16 15:10:00,31.95,31.99,31.95,31.96,48666.0,30.0744,30.1121,30.0744,30.0839,48666.0
2023-05-16 15:15:00,31.96,31.99,31.96,31.98,61062.0,30.0839,30.1121,30.0839,30.1027,61062.0
2023-05-16 15:20:00,31.97,31.98,31.96,31.97,36297.0,30.0933,30.1027,30.0839,30.0933,36297.0
2023-05-16 15:25:00,31.97,31.97,31.9,31.91,131979.0,30.0933,30.0933,30.0274,30.0368,131979.0
2023-05-16 15:30:00,31.9,31.92,31.88,31.9,104378.0,30.0274,30.0462,30.0086,30.0274,104378.0
2023-05-16 15:35:00,31.91,31.96,31.89,31.95,124926.0,30.0368,30.0839,30.018,30.0744,124926.0
2023-05-16 15:40:00,31.96,31.97,31.93,31.96,143366.0,30.0839,30.0933,30.0556,30.0839,143366.0
2023-05-16 15:45:00,31.96,31.97,31.93,31.94,104835.0,30.0839,30.0933,30.0556,30.065,104835.0
2023-05-16 15:50:00,31.94,31.99,31.94,31.99,256780.0,30.065,30.1121,30.065,30.1121,256780.0
2023-05-16 15:55:00,31.99,31.99,31.84,31.85,653161.0,30.1121,30.1121,29.9709,29.9803,653161.0
2023-05-17 09:30:00,31.89,32.0,31.86,31.96,126778.0,30.018,30.1215,29.9897,30.0839,126778.0
2023-05-17 09:35:00,31.96,31.98,31.9,31.91,62479.0,30.0839,30.1027,30.0274,30.0368,62479.0
2023-05-17 09:40:00,31.91,31.92,31.86,31.92,77085.0,30.0368,30.0462,29.9897,30.0462,77085.0
2023-05-17 09:45:00,31.91,31.91,31.86,31.87,84265.0,30.0368,30.0368,29.9897,29.9991,84265.0
2023-05-17 09:50:00,31.86,31.88,31.77,31.79,87792.0,29.9897,30.0086,29.905,29.9238,87792.0
2023-05-17 09:55:00,31.79,31.81,31.77,31.79,32805.0,29.9238,29.9427,29.905,29.9238,32805.0
2023-05-17 10:00:00,31.79,31.85,31.78,31.83,67520.0,29.9238,29.9803,29.9144,29.9615,67520.0
2023-05-17 10:05:00,31.84,31.87,31.83,31.87,61376.0,29.9709,29.9991,29.9615,29.9991,61376.0
2023-05-17 10:10:00,31.88,31.89,31.84,31.87,83055.0,30.0086,30.018,29.9709,29.9991,83055.0
2023-05-17 10:15:00,31.87,31.87,31.79,31.79,40871.0,29.9991,29.9991,29.9238,29.9238,40871.0
2023-05-17 10:20:00,31.79,31.8,31.74,31.75,83610.0,29.9238,29.9332,29.8768,29.8862,83610.0
2023-05-17 10:25:00,31.75,31.81,31.75,31.79,94987.0,29.8862,29.9427,29.8862,29.9238,94987.0
2023-05-17 10:30:00,31.8,31.84,31.79,31.81,177553.0,29.9332,29.9709,29.9238,29.9427,177553.0
2023-05-17 10:35:00,31.82,31.87,31.79,31.85,574578.0,29.9521,29.9991,29.9238,29.9803,574578.0
2023-05-17 10:40:00,31.84,31.86,31.83,31.86,62024.0,29.9709,29.9897,29.9615,29.9897,62024.0
2023-05-17 10:45:00,31.86,31.88,31.85,31.87,59191.0,29.9897,30.0086,29.9803,29.9991,59191.0
2023-05-17 10:50:00,31.86,31.88,31.81,31.81,59951.0,29.9897,30.0086,29.9427,29.9427,59951.0
2023-05-17 10:55:00,31.81,31.82,31.73,31.76,66416.0,29.9427,29.9521,29.8674,29.8956,66416.0
2023-05-17 11:00:00,31.77,31.82,31.76,31.81,105306.0,29.905,29.9521,29.8956,29.9427,105306.0
2023-05-17 11:05:00,31.82,31.83,31.77,31.79,88898.0,29.9521,29.9615,29.905,29.9238,88898.0
2023-05-17 11:10:00,31.79,31.82,31.77,31.82,61190.0,29.9238,29.9521,29.905,29.9521,61190.0
2023-05-17 11:15:00,31.82,31.93,31.82,31.91,162814.0,29.9521,30.0556,29.9521,30.0368,162814.0
2023-05-17 11:20:00,31.9,31.95,31.89,31.95,109213.0,30.0274,30.0744,30.018,30.0744,109213.0
2023-05-17 11:25:00,31.95,31.98,31.95,31.95,50255.0,30.0744,30.1027,30.0744,30.0744,50255.0
2023-05-17 11:30:00,31.95,31.98,31.9,31.9,45217.0,30.0744,30.1027,30.0274,30.0274,45217.0
2023-05-17 11:35:00,31.91,31.93,31.9,31.92,27850.0,30.0368,30.0556,30.0274,30.0462,27850.0
2023-05-17 11:40:00,31.93,31.96,31.92,31.96,16289.0,30.0556,30.0839,30.0462,30.0839,16289.0
2023-05-17 11:45:00,31.96,31.98,31.94,31.96,34262.0,30.0839,30.1027,30.065,30.0839,34262.0
2023-05-17 11:50:00,31.96,31.99,31.95,31.99,24453.0,30.0839,30.1121,30.0744,30.1121,24453.0
2023-05-17 11:55:00,31.99,31.99,31.97,31.97,24127.0,30.1121,30.1121,30.0933,30.0933,24127.0
2023-05-17 12:00:00,31.98,31.98,31.95,31.95,22863.0,30.1027,30.1027,30.0744,30.0744,22863.0
2023-05-17 12:05:00,31.96,31.97,31.95,31.97,33355.0,30.0839,30.0933,30.0744,30.0933,33355.0
2023-05-17 12:10:00,31.98,31.99,31.96,31.96,24842.0,30.1027,30.1121,30.0839,30.0839,24842.0
2023-05-17 12:15:00,31.97,32.0,31.97,32.0,14855.0,30.0933,30.1215,30.0933,30.1215,14855.0
2023-05-17 12:20:00,32.0,32.02,31.99,32.0,25936.0,30.1215,30.1403,30.1121,30.1215,25936.0
2023-05-17 12:25:00,31.99,32.04,31.99,32.01,74529.0,30.1121,30.1592,30.1121,30.1309,74529.0
2023-05-17 12:30:00,32.01,32.04,31.99,32.01,44977.0,30.1309,30.1592,30.1121,30.1309,44977.0
2023-05-17 12:35:00,32.01,32.02,32.0,32.02,25264.0,30.1309,30.1403,30.1215,30.1403,25264.0
2023-05-17 12:40:00,32.02,32.02,31.97,31.99,38023.0,30.1403,30.1403,30.0933,30.1121,38023.0
2023-05-17 12:45:00,31.99,32.01,31.98,32.0,22038.0,30.1121,30.1309,30.1027,30.1215,22038.0
2023-05-17 12:50:00,32.0,32.02,31.98,32.02,22281.0,30.1215,30.1403,30.1027,30.1403,22281.0
2023-05-17 12:55:00,32.02,32.04,32.01,32.03,17239.0,30.1403,30.1592,30.1309,30.1497,17239.0
2023-05-17 13:00:00,32.03,32.05,32.01,32.04,29592.0,30.1497,30.1686,30.1309,30.1592,29592.0
2023-05-17 13:05:00,32.03,32.06,32.02,32.06,24273.0,30.1497,30.178,30.1403,30.178,24273.0
2023-05-17 13:10:00,32.05,32.06,32.0,32.02,37720.0,30.1686,30.178,30.1215,30.1403,37720.0
2023-05-17 13:15:00,32.02,32.03,32.0,32.02,40165.0,30.1403,30.1497,30.1215,30.1403,40165.0
2023-05-17 13:20:00,32.02,32.06,32.01,32.05,20660.0,30.1403,30.178,30.1309,30.1686,20660.0
2023-05-17 13:25:00,32.06,32.07,32.05,32.07,18077.0,30.178,30.1874,30.1686,30.1874,18077.0
2023-05-17 13:30:00,32.07,32.09,32.06,32.09,11014.0,30.1874,30.2062,30.178,30.2062,11014.0
2023-05-17 13:35:00,32.09,32.1,32.06,32.06,31651.0,30.2062,30.2156,30.178,30.178,31651.0
2023-05-17 13:40:00,32.07,32.11,32.07,32.1,32746.0,30.1874,30.2251,30.1874,30.2156,32746.0
2023-05-17 13:45:00,32.1,32.13,32.09,32.12,14566.0,30.2156,30.2439,30.2062,30.2345,14566.0
2023-05-17 13:50:00,32.12,32.14,32.1,32.11,34449.0,30.2345,30.2533,30.2156,30.2251,34449.0
2023-05-17 13:55:00,32.11,32.13,32.1,32.12,26178.0,30.2251,30.2439,30.2156,30.2345,26178.0
2023-05-17 14:00:00,32.12,32.14,32.12,32.12,29867.0,30.2345,30.2533,30.2345,30.2345,29867.0
2023-05-17 14:05:00,32.11,32.12,32.08,32.09,12896.0,30.2251,30.2345,30.1968,30.2062,12896.0
2023-05-17 14:10:00,32.1,32.11,32.09,32.09,14566.0,30.2156,30.2251,30.2062,30.2062,14566.0
2023-05-17 14:15:00,32.1,32.12,32.08,32.11,38411.0,30.2156,30.2345,30.1968,30.2251,38411.0
2023-05-17 14:20:00,32.11,32.13,32.1,32.11,41149.0,30.2251,30.2439,30.2156,30.2251,41149.0
2023-05-17 14:25:00,32.11,32.12,32.1,32.11,22602.0,30.2251,30.2345,30.2156,30.2251,22602.0
2023-05-17 14:30:00,32.11,32.12,32.09,32.09,11099.0,30.2251,30.2345,30.2062,30.2062,11099.0
2023-05-17 14:35:00,32.09,32.11,32.07,32.07,15917.0,30.2062,30.2251,30.1874,30.1874,15917.0
2023-05-17 14:40:00,32.08,32.08,32.07,32.07,6058.0,30.1968,30.1968,30.1874,30.1874,6058.0
2023-05-17 14:45:00,32.07,32.08,32.05,32.08,33378.0,30.1874,30.1968,30.1686,30.1968,33378.0
2023-05-17 14:50:00,32.08,32.09,32.0,32.05,190594.0,30.1968,30.2062,30.1215,30.1686,190594.0
2023-05-17 14:55:00,32.05,32.05,32.0,32.01,54042.0,30.1686,30.1686,30.1215,30.1309,54042.0
2023-05-17 15:00:00,32.01,32.06,32.0,32.05,47683.0,30.1309,30.178,30.1215,30.1686,47683.0
2023-05-17 15:05:00,32.05,32.07,32.05,32.06,56053.0,30.1686,30.1874,30.1686,30.178,56053.0
2023-05-17 15:10:00,32.06,32.1,32.06,32.09,39913.0,30.178,30.2156,30.178,30.2062,39913.0
2023-05-17 15:15:00,32.09,32.12,32.08,32.11,48488.0,30.2062,30.2345,30.1968,30.2251,48488.0
2023-05-17 15:20:00,32.11,32.12,32.06,32.07,40361.0,30.2251,30.2345,30.178,30.1874,40361.0
2023-05-17 15:25:00,32.08,32.08,32.05,32.06,35583.0,30.1968,30.1968,30.1686,30.178,35583.0
2023-05-17 15:30:00,32.06,32.07,32.02,32.05,72763.0,30.178,30.1874,30.1403,30.1686,72763.0
2023-05-17 15:35:00,32.06,32.06,32.02,32.03,63851.0,30.178,30.178,30.1403,30.1497,63851.0
2023-05-17 15:40:00,32.04,32.08,32.03,32.08,78245.0,30.1592,30.1968,30.1497,30.1968,78245.0
2023-05-17 15:45:00,32.08,32.11,32.04,32.11,140248.0,30.1968,30.2251,30.1592,30.2251,140248.0
2023-05-17 15:50:00,32.11,32.13,32.09,32.13,145704.0,30.2251,30.2439,30.2062,30.2439,145704.0
2023-05-17 15:55:00,32.13,32.16,32.09,32.11,817318.0,30.2439,30.2721,30.2062,30.2251,817318.0
2023-05-18 09:30:00,31.85,31.96,31.75,31.81,112160.0,29.9803,30.0839,29.8862,29.9427,112160.0
2023-05-18 09:35:00,31.81,31.84,31.77,31.81,45854.0,29.9427,29.9709,29.905,29.9427,45854.0
2023-05-18 09:40:00,31.81,31.83,31.77,31.79,31095.0,29.9427,29.9615,29.905,29.9238,31095.0
2023-05-18 09:45:00,31.79,31.79,31.7,31.71,102487.0,29.9238,29.9238,29.8391,29.8485,102487.0
2023-05-18 09:50:00,31.71,31.74,31.68,31.71,37031.0,29.8485,29.8768,29.8203,29.8485,37031.0
2023-05-18 09:55:00,31.71,31.74,31.67,31.7,52130.0,29.8485,29.8768,29.8109,29.8391,52130.0
2023-05-18 10:00:00,31.71,31.73,31.68,31.72,43581.0,29.8485,29.8674,29.8203,29.8579,43581.0
2023-05-18 10:05:00,31.71,31.77,31.71,31.76,47486.0,29.8485,29.905,29.8485,29.8956,47486.0
2023-05-18 10:10:00,31.75,31.78,31.74,31.77,70186.0,29.8862,29.9144,29.8768,29.905,70186.0
2023-05-18 10:15:00,31.78,31.85,31.76,31.83,39426.0,29.9144,29.9803,29.8956,29.9615,39426.0
2023-05-18 10:20:00,31.83,31.9,31.83,31.89,53913.0,29.9615,30.0274,29.9615,30.018,53913.0
2023-05-18 10:25:00,31.89,31.91,31.83,31.84,61026.0,30.018,30.0368,29.9615,29.9709,61026.0
2023-05-18 10:30:00,31.84,31.88,31.81,31.87,65026.0,29.9709,30.0086,29.9427,29.9991,65026.0
2023-05-18 10:35:00,31.87,31.91,31.86,31.9,35741.0,29.9991,30.0368,29.9897,30.0274,35741.0
2023-05-18 10:40:00,31.91,31.92,31.87,31.9,38682.0,30.0368,30.0462,29.9991,30.0274,38682.0
2023-05-18 10:45:00,31.9,31.93,31.9,31.9,36861.0,30.0274,30.0556,30.0274,30.0274,36861.0
2023-05-18 10:50:00,31.91,31.93,31.89,31.91,39273.0,30.0368,30.0556,30.018,30.0368,39273.0
2023-05-18 10:55:00,31.91,31.91,31.87,31.88,25477.0,30.0368,30.0368,29.9991,30.0086,25477.0
2023-05-18 11:00:00,31.88,31.92,31.85,31.87,77059.0,30.0086,30.0462,29.9803,29.9991,77059.0
2023-05-18 11:05:00,31.87,31.88,31.85,31.86,54576.0,29.9991,30.0086,29.9803,29.9897,54576.0
2023-05-18 11:10:00,31.86,31.86,31.82,31.83,37654.0,29.9897,29.9897,29.9521,29.9615,37654.0
2023-05-18 11:15:00,31.84,31.84,31.78,31.78,60979.0,29.9709,29.9709,29.9144,29.9144,60979.0
2023-05-18 11:20:00,31.79,31.79,31.7,31.71,57033.0,29.9238,29.9238,29.8391,29.8485,57033.0
2023-05-18 11:25:00,31.71,31.72,31.66,31.67,49613.0,29.8485,29.8579,29.8015,29.8109,49613.0
2023-05-18 11:30:00,31.67,31.69,31.66,31.67,45761.0,29.8109,29.8297,29.8015,29.8109,45761.0
2023-05-18 11:35:00,31.67,31.68,31.66,31.66,33787.0,29.8109,29.8203,29.8015,29.8015,33787.0
2023-05-18 11:40:00,31.66,31.68,31.64,31.67,54406.0,29.8015,29.8203,29.7826,29.8109,54406.0
2023-05-18 11:45:00,31.68,31.77,31.67,31.76,51240.0,29.8203,29.905,29.8109,29.8956,51240.0
2023-05-18 11:50:00,31.77,31.8,31.76,31.8,31402.0,29.905,29.9332,29.8956,29.9332,31402.0
2023-05-18 11:55:00,31.8,31.8,31.76,31.79,39555.0,29.9332,29.9332,29.8956,29.9238,39555.0
2023-05-18 12:00:00,31.78,31.79,31.75,31.76,20496.0,29.9144,29.9238,29.8862,29.8956,20496.0
2023-05-18 12:05:00,31.76,31.79,31.74,31.79,19297.0,29.8956,29.9238,29.8768,29.9238,19297.0
2023-05-18 12:10:00,31.79,31.84,31.78,31.82,26628.0,29.9238,29.9709,29.9144,29.9521,26628.0
2023-05-18 12:15:00,31.82,31.86,31.8,31.84,36870.0,29.9521,29.9897,29.9332,29.9709,36870.0
2023-05-18 12:20:00,31.84,31.85,31.83,31.84,19538.0,29.9709,29.9803,29.9615,29.9709,19538.0
2023-05-18 12:25:00,31.85,31.85,31.8,31.81,35702.0,29.9803,29.9803,29.9332,29.9427,35702.0
2023-05-18 12:30:00,31.8,31.81,31.75,31.76,39666.0,29.9332,29.9427,29.8862,29.8956,39666.0
2023-05-18 12:35:00,31.76,31.76,31.71,31.71,27132.0,29.8956,29.8956,29.8485,29.8485,27132.0
2023-05-18 12:40:00,31.72,31.75,31.72,31.75,32226.0,29.8579,29.8862,29.8579,29.8862,32226.0
2023-05-18 12:45:00,31.75,31.76,31.73,31.74,33804.0,29.8862,29.8956,29.8674,29.8768,33804.0
2023-05-18 12:50:00,31.74,31.74,31.7,31.71,33408.0,29.8768,29.8768,29.8391,29.8485,33408.0
2023-05-18 12:55:00,31.7,31.72,31.67,31.71,40046.0,29.8391,29.8579,29.8109,29.8485,40046.0
2023-05-18 13:00:00,31.71,31.71,31.69,31.7,22430.0,29.8485,29.8485,29.8297,29.8391,22430.0
2023-05-18 13:05:00,31.71,31.72,31.7,31.71,15443.0,29.8485,29.8579,29.8391,29.8485,15443.0
2023-05-18 13:10:00,31.72,31.76,31.71,31.75,19458.0,29.8579,29.8956,29.8485,29.8862,19458.0
2023-05-18 13:15:00,31.76,31.79,31.75,31.78,29658.0,29.8956,29.9238,29.8862,29.9144,29658.0
2023-05-18 13:20:00,31.78,31.81,31.77,31.79,20799.0,29.9144,29.9427,29.905,29.9238,20799.0
2023-05-18 13:25:00,31.79,31.8,31.74,31.75,83849.0,29.9238,29.9332,29.8768,29.8862,83849.0
2023-05-18 13:30:00,31.74,31.77,31.73,31.76,22688.0,29.8768,29.905,29.8674,29.8956,22688.0
2023-05-18 13:35:00,31.76,31.77,31.71,31.71,36195.0,29.8956,29.905,29.8485,29.8485,36195.0
2023-05-18 13:40:00,31.71,31.72,31.68,31.69,37656.0,29.8485,29.8579,29.8203,29.8297,37656.0
2023-05-18 13:45:00,31.68,31.7,31.67,31.7,36422.0,29.8203,29.8391,29.8109,29.8391,36422.0
2023-05-18 13:50:00,31.7,31.7,31.67,31.7,45181.0,29.8391,29.8391,29.8109,29.8391,45181.0
2023-05-18 13:55:00,31.7,31.7,31.67,31.69,26971.0,29.8391,29.8391,29.8109,29.8297,26971.0
2023-05-18 14:00:00,31.69,31.7,31.67,31.68,33417.0,29.8297,29.8391,29.8109,29.8203,33417.0
2023-05-18 14:05:00,31.69,31.72,31.67,31.69,83967.0,29.8297,29.8579,29.8109,29.8297,83967.0
2023-05-18 14:10:00,31.7,31.7,31.64,31.65,32187.0,29.8391,29.8391,29.7826,29.7921,32187.0
2023-05-18 14:15:00,31.65,31.66,31.64,31.65,42239.0,29.7921,29.8015,29.7826,29.7921,42239.0
2023-05-18 14:20:00,31.66,31.7,31.65,31.7,20063.0,29.8015,29.8391,29.7921,29.8391,20063.0
2023-05-18 14:25:00,31.7,31.7,31.67,31.69,56634.0,29.8391,29.8391,29.8109,29.8297,56634.0
2023-05-18 14:30:00,31.68,31.7,31.67,31.68,24024.0,29.8203,29.8391,29.8109,29.8203,24024.0
2023-05-18 14:35:00,31.69,31.71,31.68,31.69,32465.0,29.8297,29.8485,29.8203,29.8297,32465.0
2023-05-18 14:40:00,31.7,31.7,31.65,31.67,26703.0,29.8391,29.8391,29.7921,29.8109,26703.0
2023-05-18 14:45:00,31.67,31.7,31.66,31.7,22711.0,29.8109,29.8391,29.8015,29.8391,22711.0
2023-05-18 14:50:00,31.7,31.72,31.69,31.7,45264.0,29.8391,29.8579,29.8297,29.8391,45264.0
2023-05-18 14:55:00,31.7,31.72,31.69,31.7,30194.0,29.8391,29.8579,29.8297,29.8391,30194.0
2023-05-18 15:00:00,31.7,31.71,31.68,31.7,42588.0,29.8391,29.8485,29.8203,29.8391,42588.0
2023-05-18 15:05:00,31.7,31.71,31.69,31.7,58785.0,29.8391,29.8485,29.8297,29.8391,58785.0
2023-05-18 15:10:00,31.7,31.71,31.68,31.69,124737.0,29.8391,29.8485,29.8203,29.8297,124737.0
2023-05-18 15:15:00,31.69,31.73,31.68,31.73,86977.0,29.8297,29.8674,29.8203,29.8674,86977.0
2023-05-18 15:20:00,31.73,31.74,31.7,31.7,82234.0,29.8674,29.8768,29.8391,29.8391,82234.0
2023-05-18 15:25:00,31.71,31.72,31.7,31.71,82381.0,29.8485,29.8579,29.8391,29.8485,82381.0
2023-05-18 15:30:00,31.72,31.74,31.7,31.71,102308.0,29.8579,29.8768,29.8391,29.8485,102308.0
2023-05-18 15:35:00,31.71,31.75,31.7,31.75,71455.0,29.8485,29.8862,29.8391,29.8862,71455.0
2023-05-18 15:40:00,31.75,31.8,31.74,31.8,190762.0,29.8862,29.9332,29.8768,29.9332,190762.0
2023-05-18 15:45:00,31.8,31.85,31.79,31.83,110913.0,29.9332,29.9803,29.9238,29.9615,110913.0
2023-05-18 15:50:00,31.84,31.92,31.83,31.88,196688.0,29.9709,30.0462,29.9615,30.0086,196688.0
2023-05-18 15:55:00,31.88,31.89,31.85,31.85,411085.0,30.0086,30.018,29.9803,29.9803,411085.0
2023-05-19 09:30:00,31.96,32.09,31.88,31.95,192943.0,30.0839,30.2062,30.0086,30.0744,192943.0
2023-05-19 09:35:00,31.96,31.97,31.83,31.85,26376.0,30.0839,30.0933,29.9615,29.9803,26376.0
2023-05-19 09:40:00,31.84,31.97,31.84,31.96,41350.0,29.9709,30.0933,29.9709,30.0839,41350.0
2023-05-19 09:45:00,31.96,31.99,31.95,31.99,25719.0,30.0839,30.1121,30.0744,30.1121,25719.0
2023-05-19 09:50:00,31.99,32.06,31.99,32.05,43037.0,30.1121,30.178,30.1121,30.1686,43037.0
2023-05-19 09:55:00,32.05,32.06,32.02,32.04,21848.0,30.1686,30.178,30.1403,30.1592,21848.0
2023-05-19 10:00:00,32.04,32.07,32.02,32.04,43073.0,30.1592,30.1874,30.1403,30.1592,43073.0
2023-05-19 10:05:00,32.04,32.09,32.02,32.07,43398.0,30.1592,30.2062,30.1403,30.1874,43398.0
2023-05-19 10:10:00,32.07,32.09,32.02,32.03,49747.0,30.1874,30.2062,30.1403,30.1497,49747.0
2023-05-19 10:15:00,32.04,32.04,31.96,31.96,41596.0,30.1592,30.1592,30.0839,30.0839,41596.0
2023-05-19 10:20:00,31.96,31.99,31.95,31.99,16622.0,30.0839,30.1121,30.0744,30.1121,16622.0
2023-05-19 10:25:00,32.0,32.05,31.99,32.03,16713.0,30.1215,30.1686,30.1121,30.1497,16713.0
2023-05-19 10:30:00,32.03,32.04,32.0,32.02,24350.0,30.1497,30.1592,30.1215,30.1403,24350.0
2023-05-19 10:35:00,32.02,32.04,32.01,32.04,30038.0,30.1403,30.1592,30.1309,30.1592,30038.0
2023-05-19 10:40:00,32.04,32.04,32.01,32.03,21325.0,30.1592,30.1592,30.1309,30.1497,21325.0
2023-05-19 10:45:00,32.04,32.05,31.99,32.0,17267.0,30.1592,30.1686,30.1121,30.1215,17267.0
2023-05-19 10:50:00,32.0,32.03,31.99,31.99,33131.0,30.1215,30.1497,30.1121,30.1121,33131.0
2023-05-19 10:55:00,31.99,32.0,31.95,31.96,20565.0,30.1121,30.1215,30.0744,30.0839,20565.0
2023-05-19 11:00:00,31.95,32.0,31.95,31.98,21784.0,30.0744,30.1215,30.0744,30.1027,21784.0
2023-05-19 11:05:00,31.98,31.99,31.94,31.96,23506.0,30.1027,30.1121,30.065,30.0839,23506.0
2023-05-19 11:10:00,31.96,31.99,31.94,31.97,22767.0,30.0839,30.1121,30.065,30.0933,22767.0
2023-05-19 11:15:00,31.97,32.0,31.94,32.0,56649.0,30.0933,30.1215,30.065,30.1215,56649.0
2023-05-19 11:20:00,32.0,32.02,31.97,31.98,30710.0,30.1215,30.1403,30.0933,30.1027,30710.0
2023-05-19 11:25:00,31.97,31.99,31.94,31.95,28580.0,30.0933,30.1121,30.065,30.0744,28580.0
2023-05-19 11:30:00,31.94,31.96,31.92,31.96,34160.0,30.065,30.0839,30.0462,30.0839,34160.0
2023-05-19 11:35:00,31.95,31.95,31.89,31.9,20590.0,30.0744,30.0744,30.018,30.0274,20590.0
2023-05-19 11:40:00,31.91,31.93,31.89,31.93,28469.0,30.0368,30.0556,30.018,30.0556,28469.0
2023-05-19 11:45:00,31.93,31.96,31.92,31.94,29651.0,30.0556,30.0839,30.0462,30.065,29651.0
2023-05-19 11:50:00,31.93,31.95,31.91,31.92,20442.0,30.0556,30.0744,30.0368,30.0462,20442.0
2023-05-19 11:55:00,31.91,31.92,31.84,31.84,50969.0,30.0368,30.0462,29.9709,29.9709,50969.0
2023-05-19 12:00:00,31.85,31.88,31.84,31.88,22202.0,29.9803,30.0086,29.9709,30.0086,22202.0
2023-05-19 12:05:00,31.88,31.9,31.87,31.89,21037.0,30.0086,30.0274,29.9991,30.018,21037.0
2023-05-19 12:10:00,31.89,31.89,31.85,31.86,23753.0,30.018,30.018,29.9803,29.9897,23753.0
2023-05-19 12:15:00,31.85,31.86,31.82,31.85,25574.0,29.9803,29.9897,29.9521,29.9803,25574.0
2023-05-19 12:20:00,31.85,31.87,31.82,31.83,31274.0,29.9803,29.9991,29.9521,29.9615,31274.0
2023-05-19 12:25:00,31.82,31.83,31.81,31.82,15977.0,29.9521,29.9615,29.9427,29.9521,15977.0
2023-05-19 12:30:00,31.81,31.81,31.77,31.77,26754.0,29.9427,29.9427,29.905,29.905,26754.0
2023-05-19 12:35:00,31.77,31.8,31.76,31.78,27322.0,29.905,29.9332,29.8956,29.9144,27322.0
2023-05-19 12:40:00,31.78,31.8,31.77,31.79,15132.0,29.9144,29.9332,29.905,29.9238,15132.0
2023-05-19 12:45:00,31.79,31.8,31.77,31.8,20094.0,29.9238,29.9332,29.905,29.9332,20094.0
2023-05-19 12:50:00,31.79,31.8,31.79,31.79,35109.0,29.9238,29.9332,29.9238,29.9238,35109.0
2023-05-19 12:55:00,31.79,31.8,31.78,31.78,65081.0,29.9238,29.9332,29.9144,29.9144,65081.0
2023-05-19 13:00:00,31.78,31.8,31.77,31.8,16699.0,29.9144,29.9332,29.905,29.9332,16699.0
2023-05-19 13:05:00,31.8,31.8,31.79,31.8,15484.0,29.9332,29.9332,29.9238,29.9332,15484.0
2023-05-19 13:10:00,31.8,31.81,31.79,31.8,25914.0,29.9332,29.9427,29.9238,29.9332,25914.0
2023-05-19 13:15:00,31.8,31.8,31.79,31.8,13893.0,29.9332,29.9332,29.9238,29.9332,13893.0
2023-05-19 13:20:00,31.79,31.84,31.79,31.83,130952.0,29.9238,29.9709,29.9238,29.9615,130952.0
2023-05-19 13:25:00,31.83,31.86,31.82,31.86,22943.0,29.9615,29.9897,29.9521,29.9897,22943.0
2023-05-19 13:30:00,31.85,31.86,31.83,31.85,29884.0,29.9803,29.9897,29.9615,29.9803,29884.0
2023-05-19 13:35:00,31.85,31.88,31.84,31.87,19779.0,29.9803,30.0086,29.9709,29.9991,19779.0
2023-05-19 13:40:00,31.87,31.89,31.87,31.88,22547.0,29.9991,30.018,29.9991,30.0086,22547.0
2023-05-19 13:45:00,31.87,31.88,31.84,31.85,29330.0,29.9991,30.0086,29.9709,29.9803,29330.0
2023-05-19 13:50:00,31.85,31.86,31.83,31.86,16620.0,29.9803,29.9897,29.9615,29.9897,16620.0
2023-05-19 13:55:00,31.86,31.86,31.82,31.82,11403.0,29.9897,29.9897,29.9521,29.9521,11403.0
2023-05-19 14:00:00,31.83,31.84,31.82,31.83,17641.0,29.9615,29.9709,29.9521,29.9615,17641.0
2023-05-19 14:05:00,31.83,31.85,31.83,31.84,4711.0,29.9615,29.9803,29.9615,29.9709,4711.0
2023-05-19 14:10:00,31.84,31.85,31.83,31.84,12371.0,29.9709,29.9803,29.9615,29.9709,12371.0
2023-05-19 14:15:00,31.83,31.83,31.79,31.83,27914.0,29.9615,29.9615,29.9238,29.9615,27914.0
2023-05-19 14:20:00,31.83,31.84,31.81,31.83,30548.0,29.9615,29.9709,29.9427,29.9615,30548.0
2023-05-19 14:25:00,31.83,31.83,31.8,31.8,8204.0,29.9615,29.9615,29.9332,29.9332,8204.0
2023-05-19 14:30:00,31.81,31.84,31.8,31.84,19045.0,29.9427,29.9709,29.9332,29.9709,19045.0
2023-05-19 14:35:00,31.84,31.86,31.83,31.86,15837.0,29.9709,29.9897,29.9615,29.9897,15837.0
2023-05-19 14:40:00,31.86,31.88,31.85,31.88,14365.0,29.9897,30.0086,29.9803,30.0086,14365.0
2023-05-19 14:45:00,31.88,31.88,31.85,31.87,22206.0,30.0086,30.0086,29.9803,29.9991,22206.0
2023-05-19 14:50:00,31.87,31.88,31.83,31.84,54694.0,29.9991,30.0086,29.9615,29.9709,54694.0
2023-05-19 14:55:00,31.84,31.84,31.81,31.82,58202.0,29.9709,29.9709,29.9427,29.9521,58202.0
2023-05-19 15:00:00,31.82,31.82,31.79,31.81,28113.0,29.9521,29.9521,29.9238,29.9427,28113.0
2023-05-19 15:05:00,31.81,31.81,31.78,31.81,31867.0,29.9427,29.9427,29.9144,29.9427,31867.0
2023-05-19 15:10:00,31.81,31.84,31.8,31.84,43940.0,29.9427,29.9709,29.9332,29.9709,43940.0
2023-05-19 15:15:00,31.84,31.84,31.8,31.81,39778.0,29.9709,29.9709,29.9332,29.9427,39778.0
2023-05-19 15:20:00,31.81,31.82,31.8,31.82,23186.0,29.9427,29.9521,29.9332,29.9521,23186.0
2023-05-19 15:25:00,31.81,31.82,31.8,31.82,14844.0,29.9427,29.9521,29.9332,29.9521,14844.0
2023-05-19 15:30:00,31.81,31.82,31.8,31.82,28099.0,29.9427,29.9521,29.9332,29.9521,28099.0
2023-05-19 15:35:00,31.82,31.85,31.81,31.85,73114.0,29.9521,29.9803,29.9427,29.9803,73114.0
2023-05-19 15:40:00,31.84,31.85,31.83,31.85,52316.0,29.9709,29.9803,29.9615,29.9803,52316.0
2023-05-19 15:45:00,31.85,31.85,31.82,31.82,117236.0,29.9803,29.9803,29.9521,29.9521,117236.0
2023-05-19 15:50:00,31.82,31.84,31.79,31.8,129442.0,29.9521,29.9709,29.9238,29.9332,129442.0
2023-05-19 15:55:00,31.8,31.84,31.79,31.83,238995.0,29.9332,29.9709,29.9238,29.9615,238995.0
2023-05-22 09:30:00,31.96,31.99,31.9,31.95,122429.0,30.0839,30.1121,30.0274,30.0744,122429.0
2023-05-22 09:35:00,31.96,32.01,31.95,31.96,41990.0,30.0839,30.1309,30.0744,30.0839,41990.0
2023-05-22 09:40:00,31.96,31.97,31.91,31.92,51143.0,30.0839,30.0933,30.0368,30.0462,51143.0
2023-05-22 09:45:00,31.92,31.92,31.87,31.89,43014.0,30.0462,30.0462,29.9991,30.018,43014.0
2023-05-22 09:50:00,31.89,31.89,31.81,31.82,20327.0,30.018,30.018,29.9427,29.9521,20327.0
2023-05-22 09:55:00,31.82,31.82,31.78,31.79,29946.0,29.9521,29.9521,29.9144,29.9238,29946.0
2023-05-22 10:00:00,31.79,31.82,31.75,31.8,59862.0,29.9238,29.9521,29.8862,29.9332,59862.0
2023-05-22 10:05:00,31.8,31.81,31.69,31.72,67135.0,29.9332,29.9427,29.8297,29.8579,67135.0
2023-05-22 10:10:00,31.71,31.76,31.71,31.74,76015.0,29.8485,29.8956,29.8485,29.8768,76015.0
2023-05-22 10:15:00,31.74,31.75,31.71,31.73,23395.0,29.8768,29.8862,29.8485,29.8674,23395.0
2023-05-22 10:20:00,31.73,31.74,31.72,31.74,26269.0,29.8674,29.8768,29.8579,29.8768,26269.0
2023-05-22 10:25:00,31.74,31.74,31.69,31.71,59784.0,29.8768,29.8768,29.8297,29.8485,59784.0
2023-05-22 10:30:00,31.71,31.73,31.68,31.69,55697.0,29.8485,29.8674,29.8203,29.8297,55697.0
2023-05-22 10:35:00,31.69,31.69,31.64,31.65,31024.0,29.8297,29.8297,29.7826,29.7921,31024.0
2023-05-22 10:40:00,31.64,31.72,31.62,31.71,55879.0,29.7826,29.8579,29.7638,29.8485,55879.0
2023-05-22 10:45:00,31.72,31.73,31.69,31.71,73297.0,29.8579,29.8674,29.8297,29.8485,73297.0
2023-05-22 10:50:00,31.7,31.74,31.69,31.74,52675.0,29.8391,29.8768,29.8297,29.8768,52675.0
2023-05-22 10:55:00,31.74,31.74,31.72,31.74,62554.0,29.8768,29.8768,29.8579,29.8768,62554.0
2023-05-22 11:00:00,31.74,31.76,31.73,31.73,75370.0,29.8768,29.8956,29.8674,29.8674,75370.0
2023-05-22 11:05:00,31.73,31.78,31.73,31.76,53922.0,29.8674,29.9144,29.8674,29.8956,53922.0
2023-05-22 11:10:00,31.76,31.77,31.73,31.74,146052.0,29.8956,29.905,29.8674,29.8768,146052.0
2023-05-22 11:15:00,31.74,31.76,31.74,31.76,42623.0,29.8768,29.8956,29.8768,29.8956,42623.0
2023-05-22 11:20:00,31.76,31.76,31.73,31.76,45903.0,29.8956,29.8956,29.8674,29.8956,45903.0
2023-05-22 11:25:00,31.76,31.77,31.73,31.74,38874.0,29.8956,29.905,29.8674,29.8768,38874.0
2023-05-22 11:30:00,31.74,31.75,31.73,31.75,35471.0,29.8768,29.8862,29.8674,29.8862,35471.0
2023-05-22 11:35:00,31.75,31.76,31.74,31.74,44207.0,29.8862,29.8956,29.8768,29.8768,44207.0
2023-05-22 11:40:00,31.75,31.75,31.71,31.71,33720.0,29.8862,29.8862,29.8485,29.8485,33720.0
2023-05-22 11:45:00,31.71,31.75,31.71,31.75,61164.0,29.8485,29.8862,29.8485,29.8862,61164.0
2023-05-22 11:50:00,31.75,31.8,31.74,31.8,82491.0,29.8862,29.9332,29.8768,29.9332,82491.0
2023-05-22 11:55:00,31.8,31.81,31.77,31.8,63356.0,29.9332,29.9427,29.905,29.9332,63356.0
2023-05-22 12:00:00,31.8,31.8,31.77,31.79,86057.0,29.9332,29.9332,29.905,29.9238,86057.0
2023-05-22 12:05:00,31.79,31.8,31.76,31.78,45743.0,29.9238,29.9332,29.8956,29.9144,45743.0
2023-05-22 12:10:00,31.78,31.79,31.76,31.78,29090.0,29.9144,29.9238,29.8956,29.9144,29090.0
2023-05-22 12:15:00,31.78,31.78,31.75,31.77,72732.0,29.9144,29.9144,29.8862,29.905,72732.0
2023-05-22 12:20:00,31.76,31.8,31.76,31.77,62361.0,29.8956,29.9332,29.8956,29.905,62361.0
2023-05-22 12:25:00,31.77,31.79,31.76,31.78,24819.0,29.905,29.9238,29.8956,29.9144,24819.0
2023-05-22 12:30:00,31.78,31.8,31.77,31.8,8312.0,29.9144,29.9332,29.905,29.9332,8312.0
2023-05-22 12:35:00,31.8,31.8,31.77,31.77,30196.0,29.9332,29.9332,29.905,29.905,30196.0
2023-05-22 12:40:00,31.78,31.78,31.77,31.78,7788.0,29.9144,29.9144,29.905,29.9144,7788.0
2023-05-22 12:45:00,31.78,31.78,31.76,31.76,10035.0,29.9144,29.9144,29.8956,29.8956,10035.0
2023-05-22 12:50:00,31.76,31.78,31.76,31.78,15010.0,29.8956,29.9144,29.8956,29.9144,15010.0
2023-05-22 12:55:00,31.77,31.78,31.74,31.76,27183.0,29.905,29.9144,29.8768,29.8956,27183.0
2023-05-22 13:00:00,31.76,31.8,31.75,31.8,21520.0,29.8956,29.9332,29.8862,29.9332,21520.0
2023-05-22 13:05:00,31.79,31.8,31.78,31.79,16828.0,29.9238,29.9332,29.9144,29.9238,16828.0
2023-05-22 13:10:00,31.79,31.8,31.74,31.76,34292.0,29.9238,29.9332,29.8768,29.8956,34292.0
2023-05-22 13:15:00,31.76,31.77,31.74,31.76,19691.0,29.8956,29.905,29.8768,29.8956,19691.0
2023-05-22 13:20:00,31.76,31.78,31.75,31.78,14608.0,29.8956,29.9144,29.8862,29.9144,14608.0
2023-05-22 13:25:00,31.77,31.77,31.75,31.76,35877.0,29.905,29.905,29.8862,29.8956,35877.0
2023-05-22 13:30:00,31.76,31.85,31.75,31.85,975966.0,29.8956,29.9803,29.8862,29.9803,975966.0
2023-05-22 13:35:00,31.85,31.86,31.78,31.79,42543.0,29.9803,29.9897,29.9144,29.9238,42543.0
2023-05-22 13:40:00,31.79,31.87,31.78,31.86,47271.0,29.9238,29.9991,29.9144,29.9897,47271.0
2023-05-22 13:45:00,31.86,31.88,31.85,31.87,23530.0,29.9897,30.0086,29.9803,29.9991,23530.0
2023-05-22 13:50:00,31.87,31.89,31.85,31.86,42254.0,29.9991,30.018,29.9803,29.9897,42254.0
2023-05-22 13:55:00,31.86,31.87,31.81,31.84,49336.0,29.9897,29.9991,29.9427,29.9709,49336.0
2023-05-22 14:00:00,31.83,31.84,31.82,31.84,14851.0,29.9615,29.9709,29.9521,29.9709,14851.0
2023-05-22 14:05:00,31.84,31.85,31.83,31.85,24921.0,29.9709,29.9803,29.9615,29.9803,24921.0
2023-05-22 14:10:00,31.85,31.85,31.82,31.85,23458.0,29.9803,29.9803,29.9521,29.9803,23458.0
2023-05-22 14:15:00,31.85,31.85,31.84,31.85,17907.0,29.9803,29.9803,29.9709,29.9803,17907.0
2023-05-22 14:20:00,31.85,31.87,31.83,31.85,50387.0,29.9803,29.9991,29.9615,29.9803,50387.0
2023-05-22 14:25:00,31.86,31.86,31.82,31.85,38608.0,29.9897,29.9897,29.9521,29.9803,38608.0
2023-05-22 14:30:00,31.85,31.88,31.84,31.88,14065.0,29.9803,30.0086,29.9709,30.0086,14065.0
2023-05-22 14:35:00,31.88,31.88,31.86,31.87,15872.0,30.0086,30.0086,29.9897,29.9991,15872.0
2023-05-22 14:40:00,31.87,31.87,31.84,31.86,39157.0,29.9991,29.9991,29.9709,29.9897,39157.0
2023-05-22 14:45:00,31.86,31.86,31.84,31.86,21420.0,29.9897,29.9897,29.9709,29.9897,21420.0
2023-05-22 14:50:00,31.86,31.89,31.85,31.89,35173.0,29.9897,30.018,29.9803,30.018,35173.0
2023-05-22 14:55:00,31.89,31.89,31.86,31.89,32784.0,30.018,30.018,29.9897,30.018,32784.0
2023-05-22 15:00:00,31.89,31.91,31.87,31.89,34267.0,30.018,30.0368,29.9991,30.018,34267.0
2023-05-22 15:05:00,31.89,31.89,31.86,31.88,27428.0,30.018,30.018,29.9897,30.0086,27428.0
2023-05-22 15:10:00,31.88,31.88,31.86,31.87,26199.0,30.0086,30.0086,29.9897,29.9991,26199.0
2023-05-22 15:15:00,31.87,31.89,31.86,31.89,21746.0,29.9991,30.018,29.9897,30.018,21746.0
2023-05-22 15:20:00,31.89,31.89,31.86,31.89,58563.0,30.018,30.018,29.9897,30.018,58563.0
2023-05-22 15:25:00,31.89,31.89,31.86,31.88,40017.0,30.018,30.018,29.9897,30.0086,40017.0
2023-05-22 15:30:00,31.88,31.88,31.86,31.88,53597.0,30.0086,30.0086,29.9897,30.0086,53597.0
2023-05-22 15:35:00,31.88,31.89,31.87,31.89,43809.0,30.0086,30.018,29.9991,30.018,43809.0
2023-05-22 15:40:00,31.89,31.9,31.87,31.89,70857.0,30.018,30.0274,29.9991,30.018,70857.0
2023-05-22 15:45:00,31.88,31.91,31.88,31.9,65293.0,30.0086,30.0368,30.0086,30.0274,65293.0
2023-05-22 15:50:00,31.89,31.9,31.86,31.86,245979.0,30.018,30.0274,29.9897,29.9897,245979.0
2023-05-22 15:55:00,31.86,31.94,31.86,31.93,437161.0,29.9897,30.065,29.9897,30.0556,437161.0
2023-05-23 09:30:00,32.06,32.06,31.86,31.92,115038.0,30.178,30.178,29.9897,30.0462,115038.0
2023-05-23 09:35:00,31.92,31.97,31.91,31.96,31029.0,30.0462,30.0933,30.0368,30.0839,31029.0
2023-05-23 09:40:00,31.96,31.97,31.86,31.88,59418.0,30.0839,30.0933,29.9897,30.0086,59418.0
2023-05-23 09:45:00,31.89,31.91,31.87,31.91,33529.0,30.018,30.0368,29.9991,30.0368,33529.0
2023-05-23 09:50:00,31.9,31.95,31.9,31.95,74680.0,30.0274,30.0744,30.0274,30.0744,74680.0
2023-05-23 09:55:00,31.94,31.97,31.93,31.97,49452.0,30.065,30.0933,30.0556,30.0933,49452.0
2023-05-23 10:00:00,31.97,32.0,31.95,31.95,53909.0,30.0933,30.1215,30.0744,30.0744,53909.0
2023-05-23 10:05:00,31.95,31.95,31.88,31.89,91893.0,30.0744,30.0744,30.0086,30.018,91893.0
2023-05-23 10:10:00,31.9,31.93,31.89,31.91,25114.0,30.0274,30.0556,30.018,30.0368,25114.0
2023-05-23 10:15:00,31.9,31.93,31.89,31.91,46606.0,30.0274,30.0556,30.018,30.0368,46606.0
2023-05-23 10:20:00,31.91,31.91,31.87,31.9,42751.0,30.0368,30.0368,29.9991,30.0274,42751.0
2023-05-23 10:25:00,31.9,31.91,31.87,31.91,31513.0,30.0274,30.0368,29.9991,30.0368,31513.0
2023-05-23 10:30:00,31.91,31.92,31.9,31.92,25315.0,30.0368,30.0462,30.0274,30.0462,25315.0
2023-05-23 10:35:00,31.92,31.95,31.89,31.95,48870.0,30.0462,30.0744,30.018,30.0744,48870.0
2023-05-23 10:40:00,31.95,31.95,31.91,31.93,41319.0,30.0744,30.0744,30.0368,30.0556,41319.0
2023-05-23 10:45:00,31.93,31.95,31.91,31.95,51738.0,30.0556,30.0744,30.0368,30.0744,51738.0
2023-05-23 10:50:00,31.95,31.96,31.94,31.95,38998.0,30.0744,30.0839,30.065,30.0744,38998.0
2023-05-23 10:55:00,31.94,31.95,31.91,31.95,83487.0,30.065,30.0744,30.0368,30.0744,83487.0
2023-05-23 11:00:00,31.94,31.98,31.93,31.98,32476.0,30.065,30.1027,30.0556,30.1027,32476.0
2023-05-23 11:05:00,31.98,32.0,31.97,32.0,55059.0,30.1027,30.1215,30.0933,30.1215,55059.0
2023-05-23 11:10:00,32.0,32.0,31.98,32.0,22671.0,30.1215,30.1215,30.1027,30.1215,22671.0
2023-05-23 11:15:00,32.0,32.01,31.99,32.0,26571.0,30.1215,30.1309,30.1121,30.1215,26571.0
2023-05-23 11:20:00,32.01,32.02,31.99,32.02,63439.0,30.1309,30.1403,30.1121,30.1403,63439.0
2023-05-23 11:25:00,32.01,32.03,32.01,32.03,22187.0,30.1309,30.1497,30.1309,30.1497,22187.0
2023-05-23 11:30:00,32.02,32.04,32.0,32.01,68870.0,30.1403,30.1592,30.1215,30.1309,68870.0
2023-05-23 11:35:00,32.01,32.02,31.97,32.01,56265.0,30.1309,30.1403,30.0933,30.1309,56265.0
2023-05-23 11:40:00,32.01,32.02,32.0,32.01,11869.0,30.1309,30.1403,30.1215,30.1309,11869.0
2023-05-23 11:45:00,32.02,32.02,32.01,32.02,8532.0,30.1403,30.1403,30.1309,30.1403,8532.0
2023-05-23 11:50:00,32.02,32.04,32.0,32.01,40562.0,30.1403,30.1592,30.1215,30.1309,40562.0
2023-05-23 11:55:00,32.01,32.02,31.98,32.0,52621.0,30.1309,30.1403,30.1027,30.1215,52621.0
2023-05-23 12:00:00,32.0,32.01,31.99,32.0,8566.0,30.1215,30.1309,30.1121,30.1215,8566.0
2023-05-23 12:05:00,32.0,32.01,31.99,32.01,24280.0,30.1215,30.1309,30.1121,30.1309,24280.0
2023-05-23 12:10:00,32.01,32.01,32.0,32.01,8331.0,30.1309,30.1309,30.1215,30.1309,8331.0
2023-05-23 12:15:00,32.01,32.01,31.98,32.0,45572.0,30.1309,30.1309,30.1027,30.1215,45572.0
2023-05-23 12:20:00,32.0,32.02,31.99,32.01,17747.0,30.1215,30.1403,30.1121,30.1309,17747.0
2023-05-23 12:25:00,32.01,32.02,32.0,32.02,24656.0,30.1309,30.1403,30.1215,30.1403,24656.0
2023-05-23 12:30:00,32.02,32.04,32.02,32.04,26905.0,30.1403,30.1592,30.1403,30.1592,26905.0
2023-05-23 12:35:00,32.04,32.05,32.0,32.01,36831.0,30.1592,30.1686,30.1215,30.1309,36831.0
2023-05-23 12:40:00,32.01,32.03,31.99,32.02,42830.0,30.1309,30.1497,30.1121,30.1403,42830.0
2023-05-23 12:45:00,32.02,32.03,32.01,32.02,12052.0,30.1403,30.1497,30.1309,30.1403,12052.0
2023-05-23 12:50:00,32.02,32.02,32.0,32.0,29100.0,30.1403,30.1403,30.1215,30.1215,29100.0
2023-05-23 12:55:00,32.0,32.03,32.0,32.02,36185.0,30.1215,30.1497,30.1215,30.1403,36185.0
2023-05-23 13:00:00,32.02,32.02,31.98,32.0,29879.0,30.1403,30.1403,30.1027,30.1215,29879.0
2023-05-23 13:05:00,32.01,32.03,32.0,32.02,27634.0,30.1309,30.1497,30.1215,30.1403,27634.0
2023-05-23 13:10:00,32.02,32.03,32.01,32.01,12954.0,30.1403,30.1497,30.1309,30.1309,12954.0
2023-05-23 13:15:00,32.01,32.01,32.0,32.01,11090.0,30.1309,30.1309,30.1215,30.1309,11090.0
2023-05-23 13:20:00,32.01,32.02,32.0,32.02,34944.0,30.1309,30.1403,30.1215,30.1403,34944.0
2023-05-23 13:25:00,32.02,32.02,31.98,32.0,78507.0,30.1403,30.1403,30.1027,30.1215,78507.0
2023-05-23 13:30:00,32.0,32.0,31.97,31.99,96875.0,30.1215,30.1215,30.0933,30.1121,96875.0
2023-05-23 13:35:00,31.99,32.01,31.98,32.01,27779.0,30.1121,30.1309,30.1027,30.1309,27779.0
2023-05-23 13:40:00,32.01,32.02,32.0,32.02,23878.0,30.1309,30.1403,30.1215,30.1403,23878.0
2023-05-23 13:45:00,32.02,32.03,32.01,32.02,26911.0,30.1403,30.1497,30.1309,30.1403,26911.0
2023-05-23 13:50:00,32.02,32.03,32.02,32.02,15637.0,30.1403,30.1497,30.1403,30.1403,15637.0
2023-05-23 13:55:00,32.02,32.03,32.0,32.01,32842.0,30.1403,30.1497,30.1215,30.1309,32842.0
2023-05-23 14:00:00,32.02,32.04,32.01,32.02,39214.0,30.1403,30.1592,30.1309,30.1403,39214.0
2023-05-23 14:05:00,32.02,32.05,32.01,32.04,34808.0,30.1403,30.1686,30.1309,30.1592,34808.0
2023-05-23 14:10:00,32.04,32.04,32.0,32.02,30187.0,30.1592,30.1592,30.1215,30.1403,30187.0
2023-05-23 14:15:00,32.02,32.04,32.01,32.04,27620.0,30.1403,30.1592,30.1309,30.1592,27620.0
2023-05-23 14:20:00,32.04,32.04,31.98,31.99,74877.0,30.1592,30.1592,30.1027,30.1121,74877.0
2023-05-23 14:25:00,31.99,32.0,31.97,31.99,48452.0,30.1121,30.1215,30.0933,30.1121,48452.0
2023-05-23 14:30:00,31.99,31.99,31.95,31.96,32438.0,30.1121,30.1121,30.0744,30.0839,32438.0
2023-05-23 14:35:00,31.96,31.97,31.94,31.96,41699.0,30.0839,30.0933,30.065,30.0839,41699.0
2023-05-23 14:40:00,31.96,31.97,31.95,31.96,40931.0,30.0839,30.0933,30.0744,30.0839,40931.0
2023-05-23 14:45:00,31.96,32.0,31.96,32.0,32169.0,30.0839,30.1215,30.0839,30.1215,32169.0
2023-05-23 14:50:00,32.0,32.03,32.0,32.02,31963.0,30.1215,30.1497,30.1215,30.1403,31963.0
2023-05-23 14:55:00,32.02,32.04,32.01,32.03,32204.0,30.1403,30.1592,30.1309,30.1497,32204.0
2023-05-23 15:00:00,32.04,32.04,31.99,32.01,56153.0,30.1592,30.1592,30.1121,30.1309,56153.0
2023-05-23 15:05:00,32.01,32.02,32.0,32.01,440926.0,30.1309,30.1403,30.1215,30.1309,440926.0
2023-05-23 15:10:00,32.02,32.03,32.01,32.02,33613.0,30.1403,30.1497,30.1309,30.1403,33613.0
2023-05-23 15:15:00,32.02,32.03,32.0,32.01,63057.0,30.1403,30.1497,30.1215,30.1309,63057.0
2023-05-23 15:20:00,32.0,32.02,32.0,32.02,64576.0,30.1215,30.1403,30.1215,30.1403,64576.0
2023-05-23 15:25:00,32.02,32.04,32.01,32.04,66822.0,30.1403,30.1592,30.1309,30.1592,66822.0
2023-05-23 15:30:00,32.04,32.05,32.03,32.04,82236.0,30.1592,30.1686,30.1497,30.1592,82236.0
2023-05-23 15:35:00,32.04,32.07,32.03,32.05,82885.0,30.1592,30.1874,30.1497,30.1686,82885.0
2023-05-23 15:40:00,32.06,32.07,32.04,32.05,130409.0,30.178,30.1874,30.1592,30.1686,130409.0
2023-05-23 15:45:00,32.06,32.06,32.02,32.03,91173.0,30.178,30.178,30.1403,30.1497,91173.0
2023-05-23 15:50:00,32.03,32.04,32.0,32.01,264738.0,30.1497,30.1592,30.1215,30.1309,264738.0
2023-05-23 15:55:00,32.02,32.04,32.01,32.03,520878.0,30.1403,30.1592,30.1309,30.1497,520878.0
2023-05-24 09:30:00,32.07,32.13,31.84,31.85,103909.0,30.1874,30.2439,29.9709,29.9803,103909.0
2023-05-24 09:35:00,31.85,31.88,31.74,31.76,161309.0,29.9803,30.0086,29.8768,29.8956,161309.0
2023-05-24 09:40:00,31.76,31.79,31.69,31.71,107014.0,29.8956,29.9238,29.8297,29.8485,107014.0
2023-05-24 09:45:00,31.71,31.86,31.7,31.79,172561.0,29.8485,29.9897,29.8391,29.9238,172561.0
2023-05-24 09:50:00,31.8,31.82,31.79,31.8,35232.0,29.9332,29.9521,29.9238,29.9332,35232.0
2023-05-24 09:55:00,31.8,31.84,31.78,31.79,241567.0,29.9332,29.9709,29.9144,29.9238,241567.0
2023-05-24 10:00:00,31.79,31.8,31.7,31.74,106004.0,29.9238,29.9332,29.8391,29.8768,106004.0
2023-05-24 10:05:00,31.73,31.76,31.72,31.76,32214.0,29.8674,29.8956,29.8579,29.8956,32214.0
2023-05-24 10:10:00,31.76,31.77,31.73,31.74,35279.0,29.8956,29.905,29.8674,29.8768,35279.0
2023-05-24 10:15:00,31.74,31.76,31.73,31.74,190971.0,29.8768,29.8956,29.8674,29.8768,190971.0
2023-05-24 10:20:00,31.74,31.75,31.73,31.75,95400.0,29.8768,29.8862,29.8674,29.8862,95400.0
2023-05-24 10:25:00,31.75,31.8,31.73,31.8,139888.0,29.8862,29.9332,29.8674,29.9332,139888.0
2023-05-24 10:30:00,31.8,31.83,31.77,31.78,91726.0,29.9332,29.9615,29.905,29.9144,91726.0
2023-05-24 10:35:00,31.78,31.78,31.75,31.75,48333.0,29.9144,29.9144,29.8862,29.8862,48333.0
2023-05-24 10:40:00,31.76,31.77,31.72,31.73,78975.0,29.8956,29.905,29.8579,29.8674,78975.0
2023-05-24 10:45:00,31.73,31.79,31.72,31.76,66398.0,29.8674,29.9238,29.8579,29.8956,66398.0
2023-05-24 10:50:00,31.77,31.79,31.74,31.75,30786.0,29.905,29.9238,29.8768,29.8862,30786.0
2023-05-24 10:55:00,31.75,31.77,31.74,31.75,34397.0,29.8862,29.905,29.8768,29.8862,34397.0
2023-05-24 11:00:00,31.76,31.76,31.72,31.75,48945.0,29.8956,29.8956,29.8579,29.8862,48945.0
2023-05-24 11:05:00,31.74,31.75,31.72,31.74,40614.0,29.8768,29.8862,29.8579,29.8768,40614.0
2023-05-24 11:10:00,31.73,31.76,31.73,31.76,103444.0,29.8674,29.8956,29.8674,29.8956,103444.0
2023-05-24 11:15:00,31.76,31.81,31.75,31.79,36136.0,29.8956,29.9427,29.8862,29.9238,36136.0
2023-05-24 11:20:00,31.79,31.83,31.75,31.82,81387.0,29.9238,29.9615,29.8862,29.9521,81387.0
2023-05-24 11:25:00,31.83,31.87,31.81,31.86,370232.0,29.9615,29.9991,29.9427,29.9897,370232.0
2023-05-24 11:30:00,31.85,31.9,31.84,31.88,77640.0,29.9803,30.0274,29.9709,30.0086,77640.0
2023-05-24 11:35:00,31.88,31.9,31.87,31.9,59967.0,30.0086,30.0274,29.9991,30.0274,59967.0
2023-05-24 11:40:00,31.89,31.91,31.83,31.86,69236.0,30.018,30.0368,29.9615,29.9897,69236.0
2023-05-24 11:45:00,31.86,31.87,31.85,31.86,33011.0,29.9897,29.9991,29.9803,29.9897,33011.0
2023-05-24 11:50:00,31.86,31.87,31.84,31.85,61344.0,29.9897,29.9991,29.9709,29.9803,61344.0
2023-05-24 11:55:00,31.86,31.86,31.81,31.84,58475.0,29.9897,29.9897,29.9427,29.9709,58475.0
2023-05-24 12:00:00,31.84,31.86,31.83,31.85,104562.0,29.9709,29.9897,29.9615,29.9803,104562.0
2023-05-24 12:05:00,31.84,31.87,31.81,31.81,64778.0,29.9709,29.9991,29.9427,29.9427,64778.0
2023-05-24 12:10:00,31.82,31.82,31.79,31.82,51619.0,29.9521,29.9521,29.9238,29.9521,51619.0
2023-05-24 12:15:00,31.82,31.88,31.81,31.88,90919.0,29.9521,30.0086,29.9427,30.0086,90919.0
2023-05-24 12:20:00,31.88,31.9,31.88,31.9,32760.0,30.0086,30.0274,30.0086,30.0274,32760.0
2023-05-24 12:25:00,31.9,31.9,31.86,31.89,81402.0,30.0274,30.0274,29.9897,30.018,81402.0
2023-05-24 12:30:00,31.89,31.9,31.87,31.89,48439.0,30.018,30.0274,29.9991,30.018,48439.0
2023-05-24 12:35:00,31.89,31.94,31.88,31.94,66860.0,30.018,30.065,30.0086,30.065,66860.0
2023-05-24 12:40:00,31.94,31.97,31.93,31.94,97797.0,30.065,30.0933,30.0556,30.065,97797.0
2023-05-24 12:45:00,31.94,31.96,31.93,31.94,69853.0,30.065,30.0839,30.0556,30.065,69853.0
2023-05-24 12:50:00,31.94,31.95,31.94,31.95,41031.0,30.065,30.0744,30.065,30.0744,41031.0
2023-05-24 12:55:00,31.95,31.96,31.92,31.94,135099.0,30.0744,30.0839,30.0462,30.065,135099.0
2023-05-24 13:00:00,31.94,31.95,31.87,31.87,50567.0,30.065,30.0744,29.9991,29.9991,50567.0
2023-05-24 13:05:00,31.88,31.92,31.87,31.91,67820.0,30.0086,30.0462,29.9991,30.0368,67820.0
2023-05-24 13:10:00,31.91,31.93,31.9,31.93,26911.0,30.0368,30.0556,30.0274,30.0556,26911.0
2023-05-24 13:15:00,31.93,31.94,31.92,31.93,29289.0,30.0556,30.065,30.0462,30.0556,29289.0
2023-05-24 13:20:00,31.94,31.98,31.94,31.96,37634.0,30.065,30.1027,30.065,30.0839,37634.0
2023-05-24 13:25:00,31.96,31.98,31.95,31.98,159478.0,30.0839,30.1027,30.0744,30.1027,159478.0
2023-05-24 13:30:00,31.98,32.01,31.97,32.0,94047.0,30.1027,30.1309,30.0933,30.1215,94047.0
2023-05-24 13:35:00,32.0,32.0,31.99,32.0,24967.0,30.1215,30.1215,30.1121,30.1215,24967.0
2023-05-24 13:40:00,32.0,32.01,31.99,32.01,42607.0,30.1215,30.1309,30.1121,30.1309,42607.0
2023-05-24 13:45:00,32.01,32.01,31.95,31.98,99208.0,30.1309,30.1309,30.0744,30.1027,99208.0
2023-05-24 13:50:00,31.98,32.0,31.97,31.99,52912.0,30.1027,30.1215,30.0933,30.1121,52912.0
2023-05-24 13:55:00,31.99,31.99,31.96,31.98,43196.0,30.1121,30.1121,30.0839,30.1027,43196.0
2023-05-24 14:00:00,31.98,32.01,31.95,31.98,79892.0,30.1027,30.1309,30.0744,30.1027,79892.0
2023-05-24 14:05:00,31.98,31.98,31.96,31.96,58877.0,30.1027,30.1027,30.0839,30.0839,58877.0
2023-05-24 14:10:00,31.96,31.99,31.96,31.96,59229.0,30.0839,30.1121,30.0839,30.0839,59229.0
2023-05-24 14:15:00,31.96,31.98,31.95,31.98,59394.0,30.0839,30.1027,30.0744,30.1027,59394.0
2023-05-24 14:20:00,31.98,31.98,31.94,31.96,56606.0,30.1027,30.1027,30.065,30.0839,56606.0
2023-05-24 14:25:00,31.96,31.97,31.95,31.96,57992.0,30.0839,30.0933,30.0744,30.0839,57992.0
2023-05-24 14:30:00,31.97,31.99,31.96,31.97,39678.0,30.0933,30.1121,30.0839,30.0933,39678.0
2023-05-24 14:35:00,31.96,32.03,31.95,32.01,261054.0,30.0839,30.1497,30.0744,30.1309,261054.0
2023-05-24 14:40:00,32.01,32.02,31.99,32.01,36668.0,30.1309,30.1403,30.1121,30.1309,36668.0
2023-05-24 14:45:00,32.01,32.03,32.01,32.02,40483.0,30.1309,30.1497,30.1309,30.1403,40483.0
2023-05-24 14:50:00,32.02,32.04,32.0,32.02,70461.0,30.1403,30.1592,30.1215,30.1403,70461.0
2023-05-24 14:55:00,32.01,32.02,32.0,32.02,52188.0,30.1309,30.1403,30.1215,30.1403,52188.0
2023-05-24 15:00:00,32.02,32.03,32.01,32.02,18745.0,30.1403,30.1497,30.1309,30.1403,18745.0
2023-05-24 15:05:00,32.01,32.03,32.0,32.0,46227.0,30.1309,30.1497,30.1215,30.1215,46227.0
2023-05-24 15:10:00,32.01,32.03,32.0,32.02,67596.0,30.1309,30.1497,30.1215,30.1403,67596.0
2023-05-24 15:15:00,32.03,32.07,32.02,32.07,43878.0,30.1497,30.1874,30.1403,30.1874,43878.0
2023-05-24 15:20:00,32.07,32.09,32.04,32.07,680859.0,30.1874,30.2062,30.1592,30.1874,680859.0
2023-05-24 15:25:00,32.07,32.09,32.02,32.02,63649.0,30.1874,30.2062,30.1403,30.1403,63649.0
2023-05-24 15:30:00,32.02,32.08,32.0,32.02,149527.0,30.1403,30.1968,30.1215,30.1403,149527.0
2023-05-24 15:35:00,32.03,32.04,32.0,32.0,62652.0,30.1497,30.1592,30.1215,30.1215,62652.0
2023-05-24 15:40:00,32.01,32.01,31.95,31.97,107268.0,30.1309,30.1309,30.0744,30.0933,107268.0
2023-05-24 15:45:00,31.96,31.97,31.92,31.94,103560.0,30.0839,30.0933,30.0462,30.065,103560.0
2023-05-24 15:50:00,31.93,32.0,31.88,31.93,1224870.0,30.0556,30.1215,30.0086,30.0556,1224870.0
2023-05-24 15:55:00,31.93,31.93,31.89,31.92,552186.0,30.0556,30.0556,30.018,30.0462,552186.0
2023-05-25 09:30:00,31.56,31.61,31.45,31.56,214661.0,29.7073,29.7544,29.6038,29.7073,214661.0
2023-05-25 09:35:00,31.55,31.57,31.51,31.56,117297.0,29.6979,29.7168,29.6603,29.7073,117297.0
2023-05-25 09:40:00,31.56,31.64,31.55,31.62,92917.0,29.7073,29.7826,29.6979,29.7638,92917.0
2023-05-25 09:45:00,31.63,31.65,31.6,31.62,88819.0,29.7732,29.7921,29.745,29.7638,88819.0
2023-05-25 09:50:00,31.61,31.64,31.6,31.62,61428.0,29.7544,29.7826,29.745,29.7638,61428.0
2023-05-25 09:55:00,31.63,31.69,31.62,31.66,36194.0,29.7732,29.8297,29.7638,29.8015,36194.0
2023-05-25 10:00:00,31.67,31.7,31.6,31.62,40010.0,29.8109,29.8391,29.745,29.7638,40010.0
2023-05-25 10:05:00,31.62,31.64,31.6,31.61,67170.0,29.7638,29.7826,29.745,29.7544,67170.0
2023-05-25 10:10:00,31.6,31.62,31.58,31.62,113078.0,29.745,29.7638,29.7262,29.7638,113078.0
2023-05-25 10:15:00,31.62,31.66,31.6,31.65,42864.0,29.7638,29.8015,29.745,29.7921,42864.0
2023-05-25 10:20:00,31.65,31.67,31.63,31.64,29866.0,29.7921,29.8109,29.7732,29.7826,29866.0
2023-05-25 10:25:00,31.64,31.71,31.64,31.69,40098.0,29.7826,29.8485,29.7826,29.8297,40098.0
2023-05-25 10:30:00,31.7,31.7,31.66,31.67,29822.0,29.8391,29.8391,29.8015,29.8109,29822.0
2023-05-25 10:35:00,31.67,31.68,31.63,31.65,71900.0,29.8109,29.8203,29.7732,29.7921,71900.0
2023-05-25 10:40:00,31.66,31.68,31.55,31.64,203227.0,29.8015,29.8203,29.6979,29.7826,203227.0
2023-05-25 10:45:00,31.64,31.66,31.59,31.62,170346.0,29.7826,29.8015,29.7356,29.7638,170346.0
2023-05-25 10:50:00,31.62,31.66,31.61,31.65,36944.0,29.7638,29.8015,29.7544,29.7921,36944.0
2023-05-25 10:55:00,31.65,31.66,31.58,31.6,56841.0,29.7921,29.8015,29.7262,29.745,56841.0
2023-05-25 11:00:00,31.6,31.65,31.6,31.65,38454.0,29.745,29.7921,29.745,29.7921,38454.0
2023-05-25 11:05:00,31.65,31.67,31.64,31.65,22120.0,29.7921,29.8109,29.7826,29.7921,22120.0
2023-05-25 11:10:00,31.65,31.65,31.62,31.62,45441.0,29.7921,29.7921,29.7638,29.7638,45441.0
2023-05-25 11:15:00,31.62,31.62,31.59,31.6,87052.0,29.7638,29.7638,29.7356,29.745,87052.0
2023-05-25 11:20:00,31.6,31.61,31.59,31.61,39953.0,29.745,29.7544,29.7356,29.7544,39953.0
2023-05-25 11:25:00,31.6,31.61,31.59,31.6,36221.0,29.745,29.7544,29.7356,29.745,36221.0
2023-05-25 11:30:00,31.61,31.61,31.56,31.58,118278.0,29.7544,29.7544,29.7073,29.7262,118278.0
2023-05-25 11:35:00,31.57,31.58,31.47,31.47,178390.0,29.7168,29.7262,29.6226,29.6226,178390.0
2023-05-25 11:40:00,31.47,31.48,31.42,31.44,48430.0,29.6226,29.632,29.5756,29.5944,48430.0
2023-05-25 11:45:00,31.43,31.45,31.35,31.36,72022.0,29.585,29.6038,29.5097,29.5191,72022.0
2023-05-25 11:50:00,31.36,31.37,31.27,31.27,76825.0,29.5191,29.5285,29.4344,29.4344,76825.0
2023-05-25 11:55:00,31.28,31.33,31.27,31.32,57553.0,29.4438,29.4908,29.4344,29.4814,57553.0
2023-05-25 12:00:00,31.33,31.36,31.31,31.33,76373.0,29.4908,29.5191,29.472,29.4908,76373.0
2023-05-25 12:05:00,31.34,31.36,31.33,31.34,59831.0,29.5003,29.5191,29.4908,29.5003,59831.0
2023-05-25 12:10:00,31.34,31.4,31.33,31.4,60907.0,29.5003,29.5567,29.4908,29.5567,60907.0
2023-05-25 12:15:00,31.4,31.4,31.36,31.4,37068.0,29.5567,29.5567,29.5191,29.5567,37068.0
2023-05-25 12:20:00,31.4,31.46,31.4,31.45,83090.0,29.5567,29.6132,29.5567,29.6038,83090.0
2023-05-25 12:25:00,31.46,31.47,31.44,31.46,77801.0,29.6132,29.6226,29.5944,29.6132,77801.0
2023-05-25 12:30:00,31.46,31.48,31.46,31.47,72938.0,29.6132,29.632,29.6132,29.6226,72938.0
2023-05-25 12:35:00,31.47,31.49,31.46,31.49,53942.0,29.6226,29.6414,29.6132,29.6414,53942.0
2023-05-25 12:40:00,31.49,31.52,31.48,31.52,74191.0,29.6414,29.6697,29.632,29.6697,74191.0
2023-05-25 12:45:00,31.51,31.51,31.49,31.49,78789.0,29.6603,29.6603,29.6414,29.6414,78789.0
2023-05-25 12:50:00,31.5,31.52,31.49,31.51,51027.0,29.6509,29.6697,29.6414,29.6603,51027.0
2023-05-25 12:55:00,31.51,31.55,31.51,31.54,39497.0,29.6603,29.6979,29.6603,29.6885,39497.0
2023-05-25 13:00:00,31.54,31.54,31.5,31.53,101414.0,29.6885,29.6885,29.6509,29.6791,101414.0
2023-05-25 13:05:00,31.53,31.63,31.53,31.62,102496.0,29.6791,29.7732,29.6791,29.7638,102496.0
2023-05-25 13:10:00,31.62,31.64,31.59,31.63,33253.0,29.7638,29.7826,29.7356,29.7732,33253.0
2023-05-25 13:15:00,31.64,31.68,31.58,31.59,186821.0,29.7826,29.8203,29.7262,29.7356,186821.0
2023-05-25 13:20:00,31.6,31.61,31.57,31.57,203047.0,29.745,29.7544,29.7168,29.7168,203047.0
2023-05-25 13:25:00,31.58,31.58,31.5,31.5,62564.0,29.7262,29.7262,29.6509,29.6509,62564.0
2023-05-25 13:30:00,31.51,31.54,31.5,31.54,69008.0,29.6603,29.6885,29.6509,29.6885,69008.0
2023-05-25 13:35:00,31.55,31.57,31.5,31.51,49325.0,29.6979,29.7168,29.6509,29.6603,49325.0
2023-05-25 13:40:00,31.52,31.52,31.5,31.5,48668.0,29.6697,29.6697,29.6509,29.6509,48668.0
2023-05-25 13:45:00,31.51,31.51,31.49,31.5,41589.0,29.6603,29.6603,29.6414,29.6509,41589.0
2023-05-25 13:50:00,31.51,31.54,31.49,31.51,95427.0,29.6603,29.6885,29.6414,29.6603,95427.0
2023-05-25 13:55:00,31.51,31.55,31.5,31.55,103754.0,29.6603,29.6979,29.6509,29.6979,103754.0
2023-05-25 14:00:00,31.55,31.62,31.55,31.58,62595.0,29.6979,29.7638,29.6979,29.7262,62595.0
2023-05-25 14:05:00,31.59,31.59,31.54,31.56,39501.0,29.7356,29.7356,29.6885,29.7073,39501.0
2023-05-25 14:10:00,31.56,31.61,31.56,31.58,86881.0,29.7073,29.7544,29.7073,29.7262,86881.0
2023-05-25 14:15:00,31.57,31.62,31.57,31.59,64072.0,29.7168,29.7638,29.7168,29.7356,64072.0
2023-05-25 14:20:00,31.59,31.59,31.54,31.55,26610.0,29.7356,29.7356,29.6885,29.6979,26610.0
2023-05-25 14:25:00,31.55,31.59,31.54,31.59,40687.0,29.6979,29.7356,29.6885,29.7356,40687.0
2023-05-25 14:30:00,31.59,31.6,31.55,31.56,112697.0,29.7356,29.745,29.6979,29.7073,112697.0
2023-05-25 14:35:00,31.55,31.58,31.54,31.56,53112.0,29.6979,29.7262,29.6885,29.7073,53112.0
2023-05-25 14:40:00,31.57,31.61,31.57,31.61,98508.0,29.7168,29.7544,29.7168,29.7544,98508.0
2023-05-25 14:45:00,31.6,31.61,31.52,31.54,88851.0,29.745,29.7544,29.6697,29.6885,88851.0
2023-05-25 14:50:00,31.53,31.55,31.51,31.51,77522.0,29.6791,29.6979,29.6603,29.6603,77522.0
2023-05-25 14:55:00,31.52,31.54,31.5,31.51,94949.0,29.6697,29.6885,29.6509,29.6603,94949.0
2023-05-25 15:00:00,31.52,31.54,31.5,31.54,62997.0,29.6697,29.6885,29.6509,29.6885,62997.0
2023-05-25 15:05:00,31.54,31.58,31.53,31.55,130221.0,29.6885,29.7262,29.6791,29.6979,130221.0
2023-05-25 15:10:00,31.56,31.59,31.54,31.57,91426.0,29.7073,29.7356,29.6885,29.7168,91426.0
2023-05-25 15:15:00,31.57,31.57,31.53,31.56,65567.0,29.7168,29.7168,29.6791,29.7073,65567.0
2023-05-25 15:20:00,31.55,31.56,31.55,31.55,55440.0,29.6979,29.7073,29.6979,29.6979,55440.0
2023-05-25 15:25:00,31.56,31.6,31.55,31.59,67923.0,29.7073,29.745,29.6979,29.7356,67923.0
2023-05-25 15:30:00,31.58,31.59,31.54,31.55,141114.0,29.7262,29.7356,29.6885,29.6979,141114.0
2023-05-25 15:35:00,31.56,31.59,31.55,31.58,68482.0,29.7073,29.7356,29.6979,29.7262,68482.0
2023-05-25 15:40:00,31.58,31.6,31.56,31.56,102474.0,29.7262,29.745,29.7073,29.7073,102474.0
2023-05-25 15:45:00,31.56,31.62,31.55,31.62,303196.0,29.7073,29.7638,29.6979,29.7638,303196.0
2023-05-25 15:50:00,31.62,31.62,31.49,31.51,312146.0,29.7638,29.7638,29.6414,29.6603,312146.0
2023-05-25 15:55:00,31.51,31.56,31.48,31.56,918969.0,29.6603,29.7073,29.632,29.7073,918969.0
2023-05-26 09:30:00,31.43,31.49,31.33,31.41,455299.0,29.585,29.6414,29.4908,29.5661,455299.0
2023-05-26 09:35:00,31.41,31.45,31.34,31.43,227159.0,29.5661,29.6038,29.5003,29.585,227159.0
2023-05-26 09:40:00,31.43,31.46,31.37,31.39,772520.0,29.585,29.6132,29.5285,29.5473,772520.0
2023-05-26 09:45:00,31.39,31.46,31.36,31.39,513336.0,29.5473,29.6132,29.5191,29.5473,513336.0
2023-05-26 09:50:00,31.39,31.39,31.26,31.31,103439.0,29.5473,29.5473,29.4249,29.472,103439.0
2023-05-26 09:55:00,31.31,31.38,31.3,31.38,314902.0,29.472,29.5379,29.4626,29.5379,314902.0
2023-05-26 10:00:00,31.38,31.49,31.37,31.44,833604.0,29.5379,29.6414,29.5285,29.5944,833604.0
2023-05-26 10:05:00,31.44,31.67,31.41,31.59,426335.0,29.5944,29.8109,29.5661,29.7356,426335.0
2023-05-26 10:10:00,31.59,31.62,31.55,31.58,536234.0,29.7356,29.7638,29.6979,29.7262,536234.0
2023-05-26 10:15:00,31.57,31.58,31.51,31.53,141671.0,29.7168,29.7262,29.6603,29.6791,141671.0
2023-05-26 10:20:00,31.53,31.58,31.51,31.57,109873.0,29.6791,29.7262,29.6603,29.7168,109873.0
2023-05-26 10:25:00,31.58,31.62,31.55,31.56,125248.0,29.7262,29.7638,29.6979,29.7073,125248.0
2023-05-26 10:30:00,31.56,31.6,31.55,31.57,37040.0,29.7073,29.745,29.6979,29.7168,37040.0
2023-05-26 10:35:00,31.57,31.57,31.5,31.54,91616.0,29.7168,29.7168,29.6509,29.6885,91616.0
2023-05-26 10:40:00,31.54,31.57,31.53,31.54,136311.0,29.6885,29.7168,29.6791,29.6885,136311.0
2023-05-26 10:45:00,31.53,31.54,31.45,31.46,101479.0,29.6791,29.6885,29.6038,29.6132,101479.0
2023-05-26 10:50:00,31.46,31.48,31.41,31.41,129072.0,29.6132,29.632,29.5661,29.5661,129072.0
2023-05-26 10:55:00,31.42,31.43,31.38,31.42,99321.0,29.5756,29.585,29.5379,29.5756,99321.0
2023-05-26 11:00:00,31.43,31.44,31.24,31.25,228675.0,29.585,29.5944,29.4061,29.4155,228675.0
2023-05-26 11:05:00,31.24,31.31,31.21,31.28,278476.0,29.4061,29.472,29.3779,29.4438,278476.0
2023-05-26 11:10:00,31.29,31.29,31.25,31.29,145825.0,29.4532,29.4532,29.4155,29.4532,145825.0
2023-05-26 11:15:00,31.28,31.33,31.27,31.32,79569.0,29.4438,29.4908,29.4344,29.4814,79569.0
2023-05-26 11:20:00,31.32,31.32,31.27,31.29,67823.0,29.4814,29.4814,29.4344,29.4532,67823.0
2023-05-26 11:25:00,31.3,31.37,31.29,31.34,127660.0,29.4626,29.5285,29.4532,29.5003,127660.0
2023-05-26 11:30:00,31.35,31.4,31.31,31.38,73797.0,29.5097,29.5567,29.472,29.5379,73797.0
2023-05-26 11:35:00,31.38,31.42,31.35,31.41,84560.0,29.5379,29.5756,29.5097,29.5661,84560.0
2023-05-26 11:40:00,31.41,31.41,31.36,31.38,78956.0,29.5661,29.5661,29.5191,29.5379,78956.0
2023-05-26 11:45:00,31.38,31.42,31.37,31.4,144486.0,29.5379,29.5756,29.5285,29.5567,144486.0
2023-05-26 11:50:00,31.4,31.4,31.35,31.39,80747.0,29.5567,29.5567,29.5097,29.5473,80747.0
2023-05-26 11:55:00,31.38,31.42,31.37,31.42,51265.0,29.5379,29.5756,29.5285,29.5756,51265.0
2023-05-26 12:00:00,31.41,31.41,31.39,31.41,45635.0,29.5661,29.5661,29.5473,29.5661,45635.0
2023-05-26 12:05:00,31.41,31.42,31.38,31.38,46077.0,29.5661,29.5756,29.5379,29.5379,46077.0
2023-05-26 12:10:00,31.39,31.39,31.34,31.35,75375.0,29.5473,29.5473,29.5003,29.5097,75375.0
2023-05-26 12:15:00,31.35,31.36,31.33,31.36,71492.0,29.5097,29.5191,29.4908,29.5191,71492.0
2023-05-26 12:20:00,31.36,31.38,31.35,31.37,61635.0,29.5191,29.5379,29.5097,29.5285,61635.0
2023-05-26 12:25:00,31.37,31.37,31.33,31.34,39524.0,29.5285,29.5285,29.4908,29.5003,39524.0
2023-05-26 12:30:00,31.34,31.35,31.29,31.3,51146.0,29.5003,29.5097,29.4532,29.4626,51146.0
2023-05-26 12:35:00,31.3,31.31,31.28,31.31,45653.0,29.4626,29.472,29.4438,29.472,45653.0
2023-05-26 12:40:00,31.3,31.3,31.28,31.29,50992.0,29.4626,29.4626,29.4438,29.4532,50992.0
2023-05-26 12:45:00,31.3,31.3,31.23,31.26,63176.0,29.4626,29.4626,29.3967,29.4249,63176.0
2023-05-26 12:50:00,31.26,31.32,31.25,31.31,57814.0,29.4249,29.4814,29.4155,29.472,57814.0
2023-05-26 12:55:00,31.31,31.31,31.27,31.27,42608.0,29.472,29.472,29.4344,29.4344,42608.0
2023-05-26 13:00:00,31.28,31.32,31.27,31.3,28673.0,29.4438,29.4814,29.4344,29.4626,28673.0
2023-05-26 13:05:00,31.3,31.3,31.28,31.28,45513.0,29.4626,29.4626,29.4438,29.4438,45513.0
2023-05-26 13:10:00,31.29,31.32,31.28,31.28,41455.0,29.4532,29.4814,29.4438,29.4438,41455.0
2023-05-26 13:15:00,31.29,31.3,31.25,31.29,76913.0,29.4532,29.4626,29.4155,29.4532,76913.0
2023-05-26 13:20:00,31.29,31.3,31.28,31.29,28278.0,29.4532,29.4626,29.4438,29.4532,28278.0
2023-05-26 13:25:00,31.28,31.31,31.28,31.29,33159.0,29.4438,29.472,29.4438,29.4532,33159.0
2023-05-26 13:30:00,31.29,31.42,31.28,31.41,138995.0,29.4532,29.5756,29.4438,29.5661,138995.0
2023-05-26 13:35:00,31.4,31.42,31.3,31.35,86859.0,29.5567,29.5756,29.4626,29.5097,86859.0
2023-05-26 13:40:00,31.35,31.36,31.31,31.33,141348.0,29.5097,29.5191,29.472,29.4908,141348.0
2023-05-26 13:45:00,31.34,31.38,31.33,31.35,82001.0,29.5003,29.5379,29.4908,29.5097,82001.0
2023-05-26 13:50:00,31.35,31.36,31.33,31.36,57336.0,29.5097,29.5191,29.4908,29.5191,57336.0
2023-05-26 13:55:00,31.35,31.37,31.34,31.37,51410.0,29.5097,29.5285,29.5003,29.5285,51410.0
2023-05-26 14:00:00,31.37,31.38,31.34,31.35,84743.0,29.5285,29.5379,29.5003,29.5097,84743.0
2023-05-26 14:05:00,31.36,31.36,31.34,31.36,54545.0,29.5191,29.5191,29.5003,29.5191,54545.0
2023-05-26 14:10:00,31.36,31.36,31.35,31.36,34047.0,29.5191,29.5191,29.5097,29.5191,34047.0
2023-05-26 14:15:00,31.36,31.36,31.35,31.36,38162.0,29.5191,29.5191,29.5097,29.5191,38162.0
2023-05-26 14:20:00,31.36,31.37,31.35,31.37,45187.0,29.5191,29.5285,29.5097,29.5285,45187.0
2023-05-26 14:25:00,31.37,31.4,31.34,31.4,59056.0,29.5285,29.5567,29.5003,29.5567,59056.0
2023-05-26 14:30:00,31.4,31.42,31.39,31.4,53027.0,29.5567,29.5756,29.5473,29.5567,53027.0
2023-05-26 14:35:00,31.39,31.42,31.38,31.42,56904.0,29.5473,29.5756,29.5379,29.5756,56904.0
2023-05-26 14:40:00,31.42,31.43,31.4,31.41,30152.0,29.5756,29.585,29.5567,29.5661,30152.0
2023-05-26 14:45:00,31.41,31.41,31.38,31.39,44430.0,29.5661,29.5661,29.5379,29.5473,44430.0
2023-05-26 14:50:00,31.38,31.4,31.35,31.39,78002.0,29.5379,29.5567,29.5097,29.5473,78002.0
2023-05-26 14:55:00,31.39,31.39,31.36,31.36,27662.0,29.5473,29.5473,29.5191,29.5191,27662.0
2023-05-26 15:00:00,31.37,31.42,31.36,31.42,72955.0,29.5285,29.5756,29.5191,29.5756,72955.0
2023-05-26 15:05:00,31.42,31.43,31.4,31.4,45627.0,29.5756,29.585,29.5567,29.5567,45627.0
2023-05-26 15:10:00,31.41,31.42,31.35,31.36,55931.0,29.5661,29.5756,29.5097,29.5191,55931.0
2023-05-26 15:15:00,31.35,31.39,31.34,31.39,63909.0,29.5097,29.5473,29.5003,29.5473,63909.0
2023-05-26 15:20:00,31.39,31.4,31.37,31.38,85887.0,29.5473,29.5567,29.5285,29.5379,85887.0
2023-05-26 15:25:00,31.38,31.41,31.37,31.38,117675.0,29.5379,29.5661,29.5285,29.5379,117675.0
2023-05-26 15:30:00,31.38,31.42,31.37,31.41,75988.0,29.5379,29.5756,29.5285,29.5661,75988.0
2023-05-26 15:35:00,31.41,31.41,31.39,31.41,71022.0,29.5661,29.5661,29.5473,29.5661,71022.0
2023-05-26 15:40:00,31.4,31.48,31.39,31.48,71989.0,29.5567,29.632,29.5473,29.632,71989.0
2023-05-26 15:45:00,31.48,31.48,31.45,31.46,89641.0,29.632,29.632,29.6038,29.6132,89641.0
2023-05-26 15:50:00,31.46,31.47,31.36,31.38,198616.0,29.6132,29.6226,29.5191,29.5379,198616.0
2023-05-26 15:55:00,31.38,31.46,31.38,31.4,1130811.0,29.5379,29.6132,29.5379,29.5567,1130811.0
2023-05-30 09:30:00,31.25,31.57,31.25,31.41,638542.0,29.4155,29.7168,29.4155,29.5661,638542.0
2023-05-30 09:35:00,31.41,31.42,31.27,31.33,95498.0,29.5661,29.5756,29.4344,29.4908,95498.0
2023-05-30 09:40:00,31.32,31.41,31.27,31.4,220473.0,29.4814,29.5661,29.4344,29.5567,220473.0
2023-05-30 09:45:00,31.38,31.42,31.34,31.36,489306.0,29.5379,29.5756,29.5003,29.5191,489306.0
2023-05-30 09:50:00,31.37,31.4,31.35,31.35,91765.0,29.5285,29.5567,29.5097,29.5097,91765.0
2023-05-30 09:55:00,31.35,31.38,31.34,31.35,77376.0,29.5097,29.5379,29.5003,29.5097,77376.0
2023-05-30 10:00:00,31.35,31.38,31.26,31.3,159010.0,29.5097,29.5379,29.4249,29.4626,159010.0
2023-05-30 10:05:00,31.3,31.32,31.23,31.28,164645.0,29.4626,29.4814,29.3967,29.4438,164645.0
2023-05-30 10:10:00,31.28,31.32,31.27,31.31,66171.0,29.4438,29.4814,29.4344,29.472,66171.0
2023-05-30 10:15:00,31.32,31.35,31.26,31.27,181084.0,29.4814,29.5097,29.4249,29.4344,181084.0
2023-05-30 10:20:00,31.27,31.28,31.08,31.09,148818.0,29.4344,29.4438,29.2555,29.2649,148818.0
2023-05-30 10:25:00,31.09,31.16,31.08,31.14,76577.0,29.2649,29.3308,29.2555,29.312,76577.0
2023-05-30 10:30:00,31.13,31.24,31.13,31.21,78737.0,29.3026,29.4061,29.3026,29.3779,78737.0
2023-05-30 10:35:00,31.21,31.22,31.17,31.19,270603.0,29.3779,29.3873,29.3402,29.3591,270603.0
2023-05-30 10:40:00,31.2,31.21,31.14,31.17,82207.0,29.3685,29.3779,29.312,29.3402,82207.0
2023-05-30 10:45:00,31.17,31.22,31.15,31.2,101429.0,29.3402,29.3873,29.3214,29.3685,101429.0
2023-05-30 10:50:00,31.19,31.2,31.07,31.1,137281.0,29.3591,29.3685,29.2461,29.2743,137281.0
2023-05-30 10:55:00,31.11,31.12,31.08,31.11,61413.0,29.2838,29.2932,29.2555,29.2838,61413.0
2023-05-30 11:00:00,31.12,31.13,31.08,31.1,115675.0,29.2932,29.3026,29.2555,29.2743,115675.0
2023-05-30 11:05:00,31.1,31.12,31.04,31.11,163645.0,29.2743,29.2932,29.2179,29.2838,163645.0
2023-05-30 11:10:00,31.11,31.12,31.08,31.08,149736.0,29.2838,29.2932,29.2555,29.2555,149736.0
2023-05-30 11:15:00,31.09,31.09,30.87,30.87,262393.0,29.2649,29.2649,29.0578,29.0578,262393.0
2023-05-30 11:20:00,30.88,31.01,30.87,31.01,202363.0,29.0673,29.1896,29.0578,29.1896,202363.0
2023-05-30 11:25:00,31.0,31.05,30.95,30.97,167417.0,29.1802,29.2273,29.1331,29.152,167417.0
2023-05-30 11:30:00,30.96,30.98,30.9,30.98,127426.0,29.1426,29.1614,29.0861,29.1614,127426.0
2023-05-30 11:35:00,30.98,31.02,30.95,31.02,83547.0,29.1614,29.199,29.1331,29.199,83547.0
2023-05-30 11:40:00,31.02,31.07,30.96,31.06,210184.0,29.199,29.2461,29.1426,29.2367,210184.0
2023-05-30 11:45:00,31.06,31.06,30.98,30.99,139905.0,29.2367,29.2367,29.1614,29.1708,139905.0
2023-05-30 11:50:00,31.0,31.02,30.97,30.97,140571.0,29.1802,29.199,29.152,29.152,140571.0
2023-05-30 11:55:00,30.97,31.01,30.97,31.01,179750.0,29.152,29.1896,29.152,29.1896,179750.0
2023-05-30 12:00:00,31.01,31.11,31.0,31.08,40043.0,29.1896,29.2838,29.1802,29.2555,40043.0
2023-05-30 12:05:00,31.08,31.1,31.07,31.1,31383.0,29.2555,29.2743,29.2461,29.2743,31383.0
2023-05-30 12:10:00,31.1,31.1,31.06,31.07,31436.0,29.2743,29.2743,29.2367,29.2461,31436.0
2023-05-30 12:15:00,31.06,31.08,31.03,31.05,28751.0,29.2367,29.2555,29.2085,29.2273,28751.0
2023-05-30 12:20:00,31.06,31.07,31.03,31.04,21251.0,29.2367,29.2461,29.2085,29.2179,21251.0
2023-05-30 12:25:00,31.04,31.04,30.98,31.02,67849.0,29.2179,29.2179,29.1614,29.199,67849.0
2023-05-30 12:30:00,31.03,31.04,31.02,31.04,43460.0,29.2085,29.2179,29.199,29.2179,43460.0
2023-05-30 12:35:00,31.04,31.04,31.0,31.0,31355.0,29.2179,29.2179,29.1802,29.1802,31355.0
2023-05-30 12:40:00,31.0,31.0,30.98,31.0,44994.0,29.1802,29.1802,29.1614,29.1802,44994.0
2023-05-30 12:45:00,30.99,31.0,30.96,30.99,40626.0,29.1708,29.1802,29.1426,29.1708,40626.0
2023-05-30 12:50:00,30.99,31.07,30.98,31.04,41218.0,29.1708,29.2461,29.1614,29.2179,41218.0
2023-05-30 12:55:00,31.04,31.04,31.0,31.01,35990.0,29.2179,29.2179,29.1802,29.1896,35990.0
2023-05-30 13:00:00,31.02,31.05,31.02,31.05,26057.0,29.199,29.2273,29.199,29.2273,26057.0
2023-05-30 13:05:00,31.04,31.04,30.98,30.99,45515.0,29.2179,29.2179,29.1614,29.1708,45515.0
2023-05-30 13:10:00,30.99,31.0,30.96,31.0,28675.0,29.1708,29.1802,29.1426,29.1802,28675.0
2023-05-30 13:15:00,30.99,31.0,30.97,30.99,36613.0,29.1708,29.1802,29.152,29.1708,36613.0
2023-05-30 13:20:00,31.0,31.03,30.99,31.01,53901.0,29.1802,29.2085,29.1708,29.1896,53901.0
2023-05-30 13:25:00,31.01,31.02,30.96,30.98,49381.0,29.1896,29.199,29.1426,29.1614,49381.0
2023-05-30 13:30:00,30.97,30.97,30.94,30.96,37706.0,29.152,29.152,29.1237,29.1426,37706.0
2023-05-30 13:35:00,30.95,30.96,30.93,30.93,32240.0,29.1331,29.1426,29.1143,29.1143,32240.0
2023-05-30 13:40:00,30.94,30.96,30.93,30.96,48286.0,29.1237,29.1426,29.1143,29.1426,48286.0
2023-05-30 13:45:00,30.96,31.0,30.96,31.0,74783.0,29.1426,29.1802,29.1426,29.1802,74783.0
2023-05-30 13:50:00,31.0,31.01,30.97,31.0,89643.0,29.1802,29.1896,29.152,29.1802,89643.0
2023-05-30 13:55:00,31.01,31.01,30.99,31.0,50575.0,29.1896,29.1896,29.1708,29.1802,50575.0
2023-05-30 14:00:00,31.0,31.01,30.99,31.0,25276.0,29.1802,29.1896,29.1708,29.1802,25276.0
2023-05-30 14:05:00,31.0,31.01,30.95,30.99,66588.0,29.1802,29.1896,29.1331,29.1708,66588.0
2023-05-30 14:10:00,30.99,31.01,30.98,31.01,24012.0,29.1708,29.1896,29.1614,29.1896,24012.0
2023-05-30 14:15:00,31.0,31.02,30.99,31.02,60934.0,29.1802,29.199,29.1708,29.199,60934.0
2023-05-30 14:20:00,31.02,31.07,31.01,31.06,41448.0,29.199,29.2461,29.1896,29.2367,41448.0
2023-05-30 14:25:00,31.06,31.1,31.05,31.09,87368.0,29.2367,29.2743,29.2273,29.2649,87368.0
2023-05-30 14:30:00,31.09,31.09,31.03,31.04,106305.0,29.2649,29.2649,29.2085,29.2179,106305.0
2023-05-30 14:35:00,31.04,31.06,31.03,31.04,53477.0,29.2179,29.2367,29.2085,29.2179,53477.0
2023-05-30 14:40:00,31.04,31.05,31.02,31.03,31184.0,29.2179,29.2273,29.199,29.2085,31184.0
2023-05-30 14:45:00,31.03,31.05,31.01,31.01,54411.0,29.2085,29.2273,29.1896,29.1896,54411.0
2023-05-30 14:50:00,31.02,31.06,31.0,31.06,166353.0,29.199,29.2367,29.1802,29.2367,166353.0
2023-05-30 14:55:00,31.06,31.1,31.05,31.08,45513.0,29.2367,29.2743,29.2273,29.2555,45513.0
2023-05-30 15:00:00,31.08,31.1,31.06,31.08,43761.0,29.2555,29.2743,29.2367,29.2555,43761.0
2023-05-30 15:05:00,31.08,31.1,31.07,31.1,45803.0,29.2555,29.2743,29.2461,29.2743,45803.0
2023-05-30 15:10:00,31.1,31.11,31.06,31.07,58321.0,29.2743,29.2838,29.2367,29.2461,58321.0
2023-05-30 15:15:00,31.07,31.09,31.03,31.07,73736.0,29.2461,29.2649,29.2085,29.2461,73736.0
2023-05-30 15:20:00,31.08,31.08,31.03,31.05,84937.0,29.2555,29.2555,29.2085,29.2273,84937.0
2023-05-30 15:25:00,31.05,31.06,31.03,31.04,68308.0,29.2273,29.2367,29.2085,29.2179,68308.0
2023-05-30 15:30:00,31.04,31.09,31.03,31.05,108106.0,29.2179,29.2649,29.2085,29.2273,108106.0
2023-05-30 15:35:00,31.05,31.12,31.05,31.1,138412.0,29.2273,29.2932,29.2273,29.2743,138412.0
2023-05-30 15:40:00,31.1,31.14,31.09,31.1,135525.0,29.2743,29.312,29.2649,29.2743,135525.0
2023-05-30 15:45:00,31.1,31.16,31.09,31.13,236381.0,29.2743,29.3308,29.2649,29.3026,236381.0
2023-05-30 15:50:00,31.12,31.13,30.96,30.98,386391.0,29.2932,29.3026,29.1426,29.1614,386391.0
2023-05-30 15:55:00,30.98,31.03,30.96,31.03,798720.0,29.1614,29.2085,29.1426,29.2085,798720.0
2023-05-31 09:30:00,31.13,31.13,30.85,30.85,146412.0,29.3026,29.3026,29.039,29.039,146412.0
2023-05-31 09:35:00,30.86,30.93,30.72,30.75,150490.0,29.0484,29.1143,28.9166,28.9449,150490.0
2023-05-31 09:40:00,30.74,30.8,30.69,30.8,81015.0,28.9355,28.992,28.8884,28.992,81015.0
2023-05-31 09:45:00,30.8,30.91,30.79,30.86,81058.0,28.992,29.0955,28.9825,29.0484,81058.0
2023-05-31 09:50:00,30.86,30.95,30.86,30.94,296225.0,29.0484,29.1331,29.0484,29.1237,296225.0
2023-05-31 09:55:00,30.95,30.95,30.85,30.86,58420.0,29.1331,29.1331,29.039,29.0484,58420.0
2023-05-31 10:00:00,30.86,30.89,30.82,30.88,68812.0,29.0484,29.0767,29.0108,29.0673,68812.0
2023-05-31 10:05:00,30.88,30.93,30.87,30.91,62613.0,29.0673,29.1143,29.0578,29.0955,62613.0
2023-05-31 10:10:00,30.92,31.0,30.91,30.96,70607.0,29.1049,29.1802,29.0955,29.1426,70607.0
2023-05-31 10:15:00,30.96,31.01,30.95,31.01,32721.0,29.1426,29.1896,29.1331,29.1896,32721.0
2023-05-31 10:20:00,31.01,31.04,30.98,31.01,40218.0,29.1896,29.2179,29.1614,29.1896,40218.0
2023-05-31 10:25:00,31.01,31.03,30.96,30.98,53007.0,29.1896,29.2085,29.1426,29.1614,53007.0
2023-05-31 10:30:00,30.97,30.97,30.88,30.9,54776.0,29.152,29.152,29.0673,29.0861,54776.0
2023-05-31 10:35:00,30.9,30.91,30.85,30.87,48171.0,29.0861,29.0955,29.039,29.0578,48171.0
2023-05-31 10:40:00,30.87,30.92,30.86,30.92,38693.0,29.0578,29.1049,29.0484,29.1049,38693.0
2023-05-31 10:45:00,30.92,30.95,30.9,30.91,47822.0,29.1049,29.1331,29.0861,29.0955,47822.0
2023-05-31 10:50:00,30.9,30.92,30.82,30.83,55027.0,29.0861,29.1049,29.0108,29.0202,55027.0
2023-05-31 10:55:00,30.83,30.94,30.83,30.92,55844.0,29.0202,29.1237,29.0202,29.1049,55844.0
2023-05-31 11:00:00,30.92,30.94,30.9,30.91,20533.0,29.1049,29.1237,29.0861,29.0955,20533.0
2023-05-31 11:05:00,30.91,30.96,30.89,30.94,34394.0,29.0955,29.1426,29.0767,29.1237,34394.0
2023-05-31 11:10:00,30.94,30.95,30.89,30.9,84438.0,29.1237,29.1331,29.0767,29.0861,84438.0
2023-05-31 11:15:00,30.9,30.94,30.9,30.94,67763.0,29.0861,29.1237,29.0861,29.1237,67763.0
2023-05-31 11:20:00,30.95,30.95,30.91,30.93,47160.0,29.1331,29.1331,29.0955,29.1143,47160.0
2023-05-31 11:25:00,30.93,30.94,30.9,30.92,28244.0,29.1143,29.1237,29.0861,29.1049,28244.0
2023-05-31 11:30:00,30.92,30.92,30.87,30.87,473771.0,29.1049,29.1049,29.0578,29.0578,473771.0
2023-05-31 11:35:00,30.87,30.87,30.83,30.87,111192.0,29.0578,29.0578,29.0202,29.0578,111192.0
2023-05-31 11:40:00,30.87,30.95,30.86,30.94,29857.0,29.0578,29.1331,29.0484,29.1237,29857.0
2023-05-31 11:45:00,30.94,30.95,30.91,30.92,53088.0,29.1237,29.1331,29.0955,29.1049,53088.0
2023-05-31 11:50:00,30.91,30.93,30.91,30.91,32859.0,29.0955,29.1143,29.0955,29.0955,32859.0
2023-05-31 11:55:00,30.92,30.92,30.88,30.9,38277.0,29.1049,29.1049,29.0673,29.0861,38277.0
2023-05-31 12:00:00,30.9,30.92,30.88,30.91,53244.0,29.0861,29.1049,29.0673,29.0955,53244.0
2023-05-31 12:05:00,30.91,30.92,30.89,30.92,29254.0,29.0955,29.1049,29.0767,29.1049,29254.0
2023-05-31 12:10:00,30.92,30.94,30.91,30.92,32445.0,29.1049,29.1237,29.0955,29.1049,32445.0
2023-05-31 12:15:00,30.92,30.95,30.91,30.93,39938.0,29.1049,29.1331,29.0955,29.1143,39938.0
2023-05-31 12:20:00,30.93,30.93,30.9,30.93,51842.0,29.1143,29.1143,29.0861,29.1143,51842.0
2023-05-31 12:25:00,30.93,30.94,30.92,30.94,22771.0,29.1143,29.1237,29.1049,29.1237,22771.0
2023-05-31 12:30:00,30.94,30.95,30.92,30.94,50854.0,29.1237,29.1331,29.1049,29.1237,50854.0
2023-05-31 12:35:00,30.94,30.95,30.92,30.93,42668.0,29.1237,29.1331,29.1049,29.1143,42668.0
2023-05-31 12:40:00,30.93,30.94,30.91,30.94,31154.0,29.1143,29.1237,29.0955,29.1237,31154.0
2023-05-31 12:45:00,30.94,30.94,30.91,30.94,30636.0,29.1237,29.1237,29.0955,29.1237,30636.0
2023-05-31 12:50:00,30.94,30.94,30.88,30.9,35700.0,29.1237,29.1237,29.0673,29.0861,35700.0
2023-05-31 12:55:00,30.89,30.93,30.88,30.93,18455.0,29.0767,29.1143,29.0673,29.1143,18455.0
2023-05-31 13:00:00,30.93,30.96,30.92,30.96,26010.0,29.1143,29.1426,29.1049,29.1426,26010.0
2023-05-31 13:05:00,30.96,30.96,30.94,30.95,19488.0,29.1426,29.1426,29.1237,29.1331,19488.0
2023-05-31 13:10:00,30.96,30.96,30.91,30.91,34716.0,29.1426,29.1426,29.0955,29.0955,34716.0
2023-05-31 13:15:00,30.92,30.93,30.89,30.91,36271.0,29.1049,29.1143,29.0767,29.0955,36271.0
2023-05-31 13:20:00,30.91,30.94,30.91,30.92,29952.0,29.0955,29.1237,29.0955,29.1049,29952.0
2023-05-31 13:25:00,30.92,30.98,30.92,30.97,29896.0,29.1049,29.1614,29.1049,29.152,29896.0
2023-05-31 13:30:00,30.96,30.98,30.96,30.96,28819.0,29.1426,29.1614,29.1426,29.1426,28819.0
2023-05-31 13:35:00,30.97,30.98,30.93,30.95,41001.0,29.152,29.1614,29.1143,29.1331,41001.0
2023-05-31 13:40:00,30.95,31.02,30.95,31.02,30146.0,29.1331,29.199,29.1331,29.199,30146.0
2023-05-31 13:45:00,31.01,31.02,30.96,31.01,33579.0,29.1896,29.199,29.1426,29.1896,33579.0
2023-05-31 13:50:00,31.01,31.05,31.0,31.05,18478.0,29.1896,29.2273,29.1802,29.2273,18478.0
2023-05-31 13:55:00,31.05,31.07,31.04,31.06,30489.0,29.2273,29.2461,29.2179,29.2367,30489.0
2023-05-31 14:00:00,31.06,31.09,31.06,31.09,43846.0,29.2367,29.2649,29.2367,29.2649,43846.0
2023-05-31 14:05:00,31.09,31.11,31.08,31.1,20240.0,29.2649,29.2838,29.2555,29.2743,20240.0
2023-05-31 14:10:00,31.1,31.12,31.09,31.11,46602.0,29.2743,29.2932,29.2649,29.2838,46602.0
2023-05-31 14:15:00,31.11,31.11,31.05,31.06,31919.0,29.2838,29.2838,29.2273,29.2367,31919.0
2023-05-31 14:20:00,31.06,31.08,31.05,31.07,25608.0,29.2367,29.2555,29.2273,29.2461,25608.0
2023-05-31 14:25:00,31.07,31.09,31.06,31.09,25920.0,29.2461,29.2649,29.2367,29.2649,25920.0
2023-05-31 14:30:00,31.09,31.09,31.07,31.07,29545.0,29.2649,29.2649,29.2461,29.2461,29545.0
2023-05-31 14:35:00,31.08,31.1,31.07,31.09,19883.0,29.2555,29.2743,29.2461,29.2649,19883.0
2023-05-31 14:40:00,31.09,31.09,31.06,31.08,48975.0,29.2649,29.2649,29.2367,29.2555,48975.0
2023-05-31 14:45:00,31.08,31.09,31.06,31.08,21678.0,29.2555,29.2649,29.2367,29.2555,21678.0
2023-05-31 14:50:00,31.09,31.09,31.05,31.08,48471.0,29.2649,29.2649,29.2273,29.2555,48471.0
2023-05-31 14:55:00,31.08,31.09,31.07,31.09,18290.0,29.2555,29.2649,29.2461,29.2649,18290.0
2023-05-31 15:00:00,31.09,31.12,31.08,31.12,42195.0,29.2649,29.2932,29.2555,29.2932,42195.0
2023-05-31 15:05:00,31.12,31.15,31.1,31.15,32000.0,29.2932,29.3214,29.2743,29.3214,32000.0
2023-05-31 15:10:00,31.15,31.16,31.12,31.14,72603.0,29.3214,29.3308,29.2932,29.312,72603.0
2023-05-31 15:15:00,31.14,31.15,31.11,31.13,70197.0,29.312,29.3214,29.2838,29.3026,70197.0
2023-05-31 15:20:00,31.13,31.15,31.11,31.13,47793.0,29.3026,29.3214,29.2838,29.3026,47793.0
2023-05-31 15:25:00,31.13,31.13,31.12,31.13,19708.0,29.3026,29.3026,29.2932,29.3026,19708.0
2023-05-31 15:30:00,31.13,31.17,31.11,31.14,130156.0,29.3026,29.3402,29.2838,29.312,130156.0
2023-05-31 15:35:00,31.14,31.17,31.13,31.17,62758.0,29.312,29.3402,29.3026,29.3402,62758.0
2023-05-31 15:40:00,31.17,31.19,31.14,31.19,113623.0,29.3402,29.3591,29.312,29.3591,113623.0
2023-05-31 15:45:00,31.19,31.19,31.13,31.14,120661.0,29.3591,29.3591,29.3026,29.312,120661.0
2023-05-31 15:50:00,31.13,31.25,31.13,31.2,885669.0,29.3026,29.4155,29.3026,29.3685,885669.0
2023-05-31 15:55:00,31.2,31.2,31.11,31.13,977212.0,29.3685,29.3685,29.2838,29.3026,977212.0
2023-06-01 09:30:00,31.33,31.33,31.04,31.14,85408.0,29.4908,29.4908,29.2179,29.312,85408.0
2023-06-01 09:35:00,31.14,31.17,31.08,31.09,18739.0,29.312,29.3402,29.2555,29.2649,18739.0
2023-06-01 09:40:00,31.08,31.11,31.03,31.11,48353.0,29.2555,29.2838,29.2085,29.2838,48353.0
2023-06-01 09:45:00,31.11,31.12,31.06,31.09,38815.0,29.2838,29.2932,29.2367,29.2649,38815.0
2023-06-01 09:50:00,31.09,31.15,31.07,31.08,80585.0,29.2649,29.3214,29.2461,29.2555,80585.0
2023-06-01 09:55:00,31.08,31.09,31.05,31.08,22270.0,29.2555,29.2649,29.2273,29.2555,22270.0
2023-06-01 10:00:00,31.08,31.12,31.05,31.11,46274.0,29.2555,29.2932,29.2273,29.2838,46274.0
2023-06-01 10:05:00,31.12,31.14,31.09,31.13,22741.0,29.2932,29.312,29.2649,29.3026,22741.0
2023-06-01 10:10:00,31.13,31.14,31.09,31.14,64137.0,29.3026,29.312,29.2649,29.312,64137.0
2023-06-01 10:15:00,31.14,31.14,31.08,31.11,47515.0,29.312,29.312,29.2555,29.2838,47515.0
2023-06-01 10:20:00,31.11,31.14,31.09,31.12,44314.0,29.2838,29.312,29.2649,29.2932,44314.0
2023-06-01 10:25:00,31.11,31.14,31.07,31.14,83456.0,29.2838,29.312,29.2461,29.312,83456.0
2023-06-01 10:30:00,31.14,31.17,31.13,31.17,73537.0,29.312,29.3402,29.3026,29.3402,73537.0
2023-06-01 10:35:00,31.17,31.2,31.12,31.12,42947.0,29.3402,29.3685,29.2932,29.2932,42947.0
2023-06-01 10:40:00,31.13,31.14,31.09,31.12,45383.0,29.3026,29.312,29.2649,29.2932,45383.0
2023-06-01 10:45:00,31.11,31.16,31.1,31.12,47158.0,29.2838,29.3308,29.2743,29.2932,47158.0
2023-06-01 10:50:00,31.12,31.22,31.11,31.19,40415.0,29.2932,29.3873,29.2838,29.3591,40415.0
2023-06-01 10:55:00,31.19,31.22,31.18,31.2,45526.0,29.3591,29.3873,29.3496,29.3685,45526.0
2023-06-01 11:00:00,31.21,31.23,31.19,31.21,22906.0,29.3779,29.3967,29.3591,29.3779,22906.0
2023-06-01 11:05:00,31.21,31.21,31.16,31.21,46731.0,29.3779,29.3779,29.3308,29.3779,46731.0
2023-06-01 11:10:00,31.21,31.21,31.17,31.17,164062.0,29.3779,29.3779,29.3402,29.3402,164062.0
2023-06-01 11:15:00,31.18,31.2,31.15,31.16,201560.0,29.3496,29.3685,29.3214,29.3308,201560.0
2023-06-01 11:20:00,31.16,31.16,31.12,31.14,43474.0,29.3308,29.3308,29.2932,29.312,43474.0
2023-06-01 11:25:00,31.15,31.16,31.14,31.16,23999.0,29.3214,29.3308,29.312,29.3308,23999.0
2023-06-01 11:30:00,31.16,31.18,31.14,31.18,28555.0,29.3308,29.3496,29.312,29.3496,28555.0
2023-06-01 11:35:00,31.18,31.18,31.15,31.16,56989.0,29.3496,29.3496,29.3214,29.3308,56989.0
2023-06-01 11:40:00,31.16,31.17,31.1,31.12,57345.0,29.3308,29.3402,29.2743,29.2932,57345.0
2023-06-01 11:45:00,31.12,31.13,31.06,31.08,66170.0,29.2932,29.3026,29.2367,29.2555,66170.0
2023-06-01 11:50:00,31.08,31.11,31.07,31.09,31923.0,29.2555,29.2838,29.2461,29.2649,31923.0
2023-06-01 11:55:00,31.1,31.11,31.08,31.11,28649.0,29.2743,29.2838,29.2555,29.2838,28649.0
2023-06-01 12:00:00,31.11,31.11,31.09,31.09,43417.0,29.2838,29.2838,29.2649,29.2649,43417.0
2023-06-01 12:05:00,31.1,31.11,31.05,31.11,32265.0,29.2743,29.2838,29.2273,29.2838,32265.0
2023-06-01 12:10:00,31.11,31.12,31.1,31.1,31875.0,29.2838,29.2932,29.2743,29.2743,31875.0
2023-06-01 12:15:00,31.1,31.11,31.09,31.1,40921.0,29.2743,29.2838,29.2649,29.2743,40921.0
2023-06-01 12:20:00,31.1,31.13,31.09,31.12,31248.0,29.2743,29.3026,29.2649,29.2932,31248.0
2023-06-01 12:25:00,31.13,31.16,31.11,31.16,34672.0,29.3026,29.3308,29.2838,29.3308,34672.0
2023-06-01 12:30:00,31.16,31.19,31.16,31.18,34489.0,29.3308,29.3591,29.3308,29.3496,34489.0
2023-06-01 12:35:00,31.18,31.18,31.15,31.17,25561.0,29.3496,29.3496,29.3214,29.3402,25561.0
2023-06-01 12:40:00,31.17,31.18,31.15,31.16,19569.0,29.3402,29.3496,29.3214,29.3308,19569.0
2023-06-01 12:45:00,31.16,31.17,31.13,31.17,37796.0,29.3308,29.3402,29.3026,29.3402,37796.0
2023-06-01 12:50:00,31.17,31.17,31.15,31.15,15698.0,29.3402,29.3402,29.3214,29.3214,15698.0
2023-06-01 12:55:00,31.15,31.17,31.14,31.16,48718.0,29.3214,29.3402,29.312,29.3308,48718.0
2023-06-01 13:00:00,31.16,31.19,31.16,31.19,21608.0,29.3308,29.3591,29.3308,29.3591,21608.0
2023-06-01 13:05:00,31.19,31.19,31.15,31.16,36529.0,29.3591,29.3591,29.3214,29.3308,36529.0
2023-06-01 13:10:00,31.15,31.16,31.13,31.15,58033.0,29.3214,29.3308,29.3026,29.3214,58033.0
2023-06-01 13:15:00,31.15,31.18,31.14,31.16,53657.0,29.3214,29.3496,29.312,29.3308,53657.0
2023-06-01 13:20:00,31.16,31.18,31.12,31.14,46560.0,29.3308,29.3496,29.2932,29.312,46560.0
2023-06-01 13:25:00,31.14,31.17,31.12,31.17,28595.0,29.312,29.3402,29.2932,29.3402,28595.0
2023-06-01 13:30:00,31.16,31.17,31.11,31.13,43736.0,29.3308,29.3402,29.2838,29.3026,43736.0
2023-06-01 13:35:00,31.13,31.13,31.1,31.11,20542.0,29.3026,29.3026,29.2743,29.2838,20542.0
2023-06-01 13:40:00,31.12,31.16,31.1,31.14,117294.0,29.2932,29.3308,29.2743,29.312,117294.0
2023-06-01 13:45:00,31.14,31.16,31.13,31.15,70223.0,29.312,29.3308,29.3026,29.3214,70223.0
2023-06-01 13:50:00,31.16,31.16,31.13,31.16,22941.0,29.3308,29.3308,29.3026,29.3308,22941.0
2023-06-01 13:55:00,31.16,31.17,31.14,31.16,63408.0,29.3308,29.3402,29.312,29.3308,63408.0
2023-06-01 14:00:00,31.16,31.16,31.13,31.14,29761.0,29.3308,29.3308,29.3026,29.312,29761.0
2023-06-01 14:05:00,31.14,31.15,31.12,31.15,34431.0,29.312,29.3214,29.2932,29.3214,34431.0
2023-06-01 14:10:00,31.15,31.16,31.13,31.16,28449.0,29.3214,29.3308,29.3026,29.3308,28449.0
2023-06-01 14:15:00,31.16,31.16,31.13,31.14,51839.0,29.3308,29.3308,29.3026,29.312,51839.0
2023-06-01 14:20:00,31.14,31.15,31.12,31.13,71645.0,29.312,29.3214,29.2932,29.3026,71645.0
2023-06-01 14:25:00,31.13,31.15,31.11,31.12,122562.0,29.3026,29.3214,29.2838,29.2932,122562.0
2023-06-01 14:30:00,31.12,31.12,31.08,31.08,86439.0,29.2932,29.2932,29.2555,29.2555,86439.0
2023-06-01 14:35:00,31.09,31.1,31.04,31.05,261054.0,29.2649,29.2743,29.2179,29.2273,261054.0
2023-06-01 14:40:00,31.06,31.09,31.04,31.07,141252.0,29.2367,29.2649,29.2179,29.2461,141252.0
2023-06-01 14:45:00,31.08,31.1,31.07,31.09,54988.0,29.2555,29.2743,29.2461,29.2649,54988.0
2023-06-01 14:50:00,31.09,31.11,31.08,31.11,35662.0,29.2649,29.2838,29.2555,29.2838,35662.0
2023-06-01 14:55:00,31.11,31.16,31.1,31.16,69301.0,29.2838,29.3308,29.2743,29.3308,69301.0
2023-06-01 15:00:00,31.16,31.2,31.15,31.19,50837.0,29.3308,29.3685,29.3214,29.3591,50837.0
2023-06-01 15:05:00,31.2,31.21,31.18,31.2,31392.0,29.3685,29.3779,29.3496,29.3685,31392.0
2023-06-01 15:10:00,31.2,31.23,31.19,31.23,34161.0,29.3685,29.3967,29.3591,29.3967,34161.0
2023-06-01 15:15:00,31.23,31.23,31.21,31.21,31083.0,29.3967,29.3967,29.3779,29.3779,31083.0
2023-06-01 15:20:00,31.21,31.25,31.21,31.25,48508.0,29.3779,29.4155,29.3779,29.4155,48508.0
2023-06-01 15:25:00,31.25,31.26,31.19,31.2,91242.0,29.4155,29.4249,29.3591,29.3685,91242.0
2023-06-01 15:30:00,31.2,31.21,31.17,31.17,33950.0,29.3685,29.3779,29.3402,29.3402,33950.0
2023-06-01 15:35:00,31.18,31.18,31.14,31.15,77443.0,29.3496,29.3496,29.312,29.3214,77443.0
2023-06-01 15:40:00,31.16,31.19,31.15,31.17,120549.0,29.3308,29.3591,29.3214,29.3402,120549.0
2023-06-01 15:45:00,31.18,31.18,31.14,31.18,105303.0,29.3496,29.3496,29.312,29.3496,105303.0
2023-06-01 15:50:00,31.18,31.18,31.14,31.18,208230.0,29.3496,29.3496,29.312,29.3496,208230.0
2023-06-01 15:55:00,31.18,31.19,31.11,31.16,722274.0,29.3496,29.3591,29.2838,29.3308,722274.0
2023-06-02 09:30:00,31.28,31.29,31.19,31.27,137287.0,29.4438,29.4532,29.3591,29.4344,137287.0
2023-06-02 09:35:00,31.27,31.35,31.24,31.24,79626.0,29.4344,29.5097,29.4061,29.4061,79626.0
2023-06-02 09:40:00,31.25,31.29,31.24,31.26,76246.0,29.4155,29.4532,29.4061,29.4249,76246.0
2023-06-02 09:45:00,31.27,31.3,31.21,31.27,175206.0,29.4344,29.4626,29.3779,29.4344,175206.0
2023-06-02 09:50:00,31.27,31.28,31.22,31.23,50517.0,29.4344,29.4438,29.3873,29.3967,50517.0
2023-06-02 09:55:00,31.22,31.25,31.2,31.21,82334.0,29.3873,29.4155,29.3685,29.3779,82334.0
2023-06-02 10:00:00,31.21,31.27,31.21,31.24,111710.0,29.3779,29.4344,29.3779,29.4061,111710.0
2023-06-02 10:05:00,31.24,31.27,31.22,31.23,85503.0,29.4061,29.4344,29.3873,29.3967,85503.0
2023-06-02 10:10:00,31.22,31.28,31.21,31.23,95717.0,29.3873,29.4438,29.3779,29.3967,95717.0
2023-06-02 10:15:00,31.23,31.26,31.21,31.21,30155.0,29.3967,29.4249,29.3779,29.3779,30155.0
2023-06-02 10:20:00,31.21,31.23,31.15,31.17,78234.0,29.3779,29.3967,29.3214,29.3402,78234.0
2023-06-02 10:25:00,31.17,31.2,31.16,31.19,125262.0,29.3402,29.3685,29.3308,29.3591,125262.0
2023-06-02 10:30:00,31.2,31.23,31.18,31.23,86607.0,29.3685,29.3967,29.3496,29.3967,86607.0
2023-06-02 10:35:00,31.23,31.3,31.22,31.29,92125.0,29.3967,29.4626,29.3873,29.4532,92125.0
2023-06-02 10:40:00,31.29,31.29,31.23,31.25,35604.0,29.4532,29.4532,29.3967,29.4155,35604.0
2023-06-02 10:45:00,31.26,31.34,31.24,31.34,77501.0,29.4249,29.5003,29.4061,29.5003,77501.0
2023-06-02 10:50:00,31.33,31.35,31.31,31.32,52048.0,29.4908,29.5097,29.472,29.4814,52048.0
2023-06-02 10:55:00,31.33,31.35,31.32,31.34,87857.0,29.4908,29.5097,29.4814,29.5003,87857.0
2023-06-02 11:00:00,31.35,31.42,31.34,31.4,55978.0,29.5097,29.5756,29.5003,29.5567,55978.0
2023-06-02 11:05:00,31.4,31.41,31.39,31.41,28792.0,29.5567,29.5661,29.5473,29.5661,28792.0
2023-06-02 11:10:00,31.41,31.42,31.37,31.38,46470.0,29.5661,29.5756,29.5285,29.5379,46470.0
2023-06-02 11:15:00,31.39,31.42,31.39,31.4,36249.0,29.5473,29.5756,29.5473,29.5567,36249.0
2023-06-02 11:20:00,31.4,31.45,31.4,31.43,29678.0,29.5567,29.6038,29.5567,29.585,29678.0
2023-06-02 11:25:00,31.42,31.45,31.41,31.41,30476.0,29.5756,29.6038,29.5661,29.5661,30476.0
2023-06-02 11:30:00,31.42,31.43,31.39,31.42,34258.0,29.5756,29.585,29.5473,29.5756,34258.0
2023-06-02 11:35:00,31.41,31.42,31.39,31.41,35980.0,29.5661,29.5756,29.5473,29.5661,35980.0
2023-06-02 11:40:00,31.41,31.43,31.4,31.4,26860.0,29.5661,29.585,29.5567,29.5567,26860.0
2023-06-02 11:45:00,31.41,31.41,31.39,31.41,24240.0,29.5661,29.5661,29.5473,29.5661,24240.0
2023-06-02 11:50:00,31.4,31.41,31.38,31.41,23241.0,29.5567,29.5661,29.5379,29.5661,23241.0
2023-06-02 11:55:00,31.41,31.42,31.39,31.4,25049.0,29.5661,29.5756,29.5473,29.5567,25049.0
2023-06-02 12:00:00,31.4,31.42,31.39,31.39,20427.0,29.5567,29.5756,29.5473,29.5473,20427.0
2023-06-02 12:05:00,31.4,31.43,31.39,31.4,32809.0,29.5567,29.585,29.5473,29.5567,32809.0
2023-06-02 12:10:00,31.41,31.41,31.37,31.37,18902.0,29.5661,29.5661,29.5285,29.5285,18902.0
2023-06-02 12:15:00,31.37,31.39,31.35,31.35,44366.0,29.5285,29.5473,29.5097,29.5097,44366.0
2023-06-02 12:20:00,31.35,31.39,31.35,31.39,34050.0,29.5097,29.5473,29.5097,29.5473,34050.0
2023-06-02 12:25:00,31.39,31.41,31.37,31.4,22793.0,29.5473,29.5661,29.5285,29.5567,22793.0
2023-06-02 12:30:00,31.41,31.41,31.36,31.38,36699.0,29.5661,29.5661,29.5191,29.5379,36699.0
2023-06-02 12:35:00,31.37,31.4,31.37,31.4,17533.0,29.5285,29.5567,29.5285,29.5567,17533.0
2023-06-02 12:40:00,31.4,31.4,31.35,31.36,18290.0,29.5567,29.5567,29.5097,29.5191,18290.0
2023-06-02 12:45:00,31.36,31.36,31.34,31.36,35765.0,29.5191,29.5191,29.5003,29.5191,35765.0
2023-06-02 12:50:00,31.36,31.39,31.35,31.37,34447.0,29.5191,29.5473,29.5097,29.5285,34447.0
2023-06-02 12:55:00,31.37,31.4,31.37,31.4,33095.0,29.5285,29.5567,29.5285,29.5567,33095.0
2023-06-02 13:00:00,31.4,31.4,31.38,31.4,15346.0,29.5567,29.5567,29.5379,29.5567,15346.0
2023-06-02 13:05:00,31.4,31.41,31.37,31.39,35428.0,29.5567,29.5661,29.5285,29.5473,35428.0
2023-06-02 13:10:00,31.39,31.39,31.34,31.35,22300.0,29.5473,29.5473,29.5003,29.5097,22300.0
2023-06-02 13:15:00,31.35,31.38,31.34,31.38,29480.0,29.5097,29.5379,29.5003,29.5379,29480.0
2023-06-02 13:20:00,31.38,31.41,31.37,31.4,54821.0,29.5379,29.5661,29.5285,29.5567,54821.0
2023-06-02 13:25:00,31.41,31.41,31.39,31.41,49423.0,29.5661,29.5661,29.5473,29.5661,49423.0
2023-06-02 13:30:00,31.41,31.41,31.39,31.41,17533.0,29.5661,29.5661,29.5473,29.5661,17533.0
2023-06-02 13:35:00,31.4,31.41,31.38,31.39,69898.0,29.5567,29.5661,29.5379,29.5473,69898.0
2023-06-02 13:40:00,31.4,31.4,31.38,31.39,14677.0,29.5567,29.5567,29.5379,29.5473,14677.0
2023-06-02 13:45:00,31.39,31.41,31.37,31.39,94588.0,29.5473,29.5661,29.5285,29.5473,94588.0
2023-06-02 13:50:00,31.39,31.43,31.39,31.43,48522.0,29.5473,29.585,29.5473,29.585,48522.0
2023-06-02 13:55:00,31.42,31.45,31.42,31.44,42190.0,29.5756,29.6038,29.5756,29.5944,42190.0
2023-06-02 14:00:00,31.44,31.44,31.42,31.43,52010.0,29.5944,29.5944,29.5756,29.585,52010.0
2023-06-02 14:05:00,31.43,31.43,31.4,31.41,53061.0,29.585,29.585,29.5567,29.5661,53061.0
2023-06-02 14:10:00,31.4,31.41,31.38,31.41,67954.0,29.5567,29.5661,29.5379,29.5661,67954.0
2023-06-02 14:15:00,31.41,31.42,31.39,31.41,31837.0,29.5661,29.5756,29.5473,29.5661,31837.0
2023-06-02 14:20:00,31.41,31.42,31.4,31.41,22343.0,29.5661,29.5756,29.5567,29.5661,22343.0
2023-06-02 14:25:00,31.4,31.4,31.37,31.39,40475.0,29.5567,29.5567,29.5285,29.5473,40475.0
2023-06-02 14:30:00,31.38,31.4,31.37,31.37,41238.0,29.5379,29.5567,29.5285,29.5285,41238.0
2023-06-02 14:35:00,31.37,31.38,31.36,31.38,12550.0,29.5285,29.5379,29.5191,29.5379,12550.0
2023-06-02 14:40:00,31.38,31.4,31.37,31.4,22254.0,29.5379,29.5567,29.5285,29.5567,22254.0
2023-06-02 14:45:00,31.4,31.4,31.35,31.35,69945.0,29.5567,29.5567,29.5097,29.5097,69945.0
2023-06-02 14:50:00,31.35,31.37,31.34,31.35,41112.0,29.5097,29.5285,29.5003,29.5097,41112.0
2023-06-02 14:55:00,31.35,31.38,31.35,31.38,19875.0,29.5097,29.5379,29.5097,29.5379,19875.0
2023-06-02 15:00:00,31.38,31.4,31.37,31.39,47948.0,29.5379,29.5567,29.5285,29.5473,47948.0
2023-06-02 15:05:00,31.39,31.41,31.38,31.4,64804.0,29.5473,29.5661,29.5379,29.5567,64804.0
2023-06-02 15:10:00,31.4,31.43,31.39,31.43,38075.0,29.5567,29.585,29.5473,29.585,38075.0
2023-06-02 15:15:00,31.43,31.44,31.41,31.44,66898.0,29.585,29.5944,29.5661,29.5944,66898.0
2023-06-02 15:20:00,31.44,31.44,31.41,31.44,54085.0,29.5944,29.5944,29.5661,29.5944,54085.0
2023-06-02 15:25:00,31.43,31.46,31.42,31.43,131904.0,29.585,29.6132,29.5756,29.585,131904.0
2023-06-02 15:30:00,31.43,31.45,31.42,31.44,43136.0,29.585,29.6038,29.5756,29.5944,43136.0
2023-06-02 15:35:00,31.45,31.48,31.43,31.48,82651.0,29.6038,29.632,29.585,29.632,82651.0
2023-06-02 15:40:00,31.48,31.49,31.47,31.49,41591.0,29.632,29.6414,29.6226,29.6414,41591.0
2023-06-02 15:45:00,31.49,31.5,31.47,31.49,186301.0,29.6414,29.6509,29.6226,29.6414,186301.0
2023-06-02 15:50:00,31.48,31.51,31.45,31.45,314510.0,29.632,29.6603,29.6038,29.6038,314510.0
2023-06-02 15:55:00,31.45,31.46,31.42,31.45,652047.0,29.6038,29.6132,29.5756,29.6038,652047.0
2023-06-05 09:30:00,31.53,31.69,31.5,31.63,113180.0,29.6791,29.8297,29.6509,29.7732,113180.0
2023-06-05 09:35:00,31.62,31.74,31.62,31.71,66367.0,29.7638,29.8768,29.7638,29.8485,66367.0
2023-06-05 09:40:00,31.71,31.76,31.68,31.76,58864.0,29.8485,29.8956,29.8203,29.8956,58864.0
2023-06-05 09:45:00,31.76,31.82,31.76,31.8,52286.0,29.8956,29.9521,29.8956,29.9332,52286.0
2023-06-05 09:50:00,31.8,31.81,31.76,31.78,22684.0,29.9332,29.9427,29.8956,29.9144,22684.0
2023-06-05 09:55:00,31.78,31.85,31.76,31.83,46540.0,29.9144,29.9803,29.8956,29.9615,46540.0
2023-06-05 10:00:00,31.83,31.84,31.74,31.78,43945.0,29.9615,29.9709,29.8768,29.9144,43945.0
2023-06-05 10:05:00,31.78,31.79,31.71,31.72,26012.0,29.9144,29.9238,29.8485,29.8579,26012.0
2023-06-05 10:10:00,31.72,31.74,31.7,31.73,33938.0,29.8579,29.8768,29.8391,29.8674,33938.0
2023-06-05 10:15:00,31.73,31.79,31.73,31.78,32785.0,29.8674,29.9238,29.8674,29.9144,32785.0
2023-06-05 10:20:00,31.78,31.78,31.75,31.76,40167.0,29.9144,29.9144,29.8862,29.8956,40167.0
2023-06-05 10:25:00,31.76,31.8,31.75,31.76,26389.0,29.8956,29.9332,29.8862,29.8956,26389.0
2023-06-05 10:30:00,31.75,31.76,31.71,31.76,30912.0,29.8862,29.8956,29.8485,29.8956,30912.0
2023-06-05 10:35:00,31.75,31.75,31.68,31.73,55370.0,29.8862,29.8862,29.8203,29.8674,55370.0
2023-06-05 10:40:00,31.72,31.76,31.71,31.74,57374.0,29.8579,29.8956,29.8485,29.8768,57374.0
2023-06-05 10:45:00,31.74,31.79,31.72,31.79,49776.0,29.8768,29.9238,29.8579,29.9238,49776.0
2023-06-05 10:50:00,31.79,31.81,31.76,31.78,70339.0,29.9238,29.9427,29.8956,29.9144,70339.0
2023-06-05 10:55:00,31.78,31.78,31.68,31.7,28139.0,29.9144,29.9144,29.8203,29.8391,28139.0
2023-06-05 11:00:00,31.7,31.72,31.69,31.72,50237.0,29.8391,29.8579,29.8297,29.8579,50237.0
2023-06-05 11:05:00,31.71,31.72,31.67,31.68,40945.0,29.8485,29.8579,29.8109,29.8203,40945.0
2023-06-05 11:10:00,31.69,31.69,31.65,31.67,31446.0,29.8297,29.8297,29.7921,29.8109,31446.0
2023-06-05 11:15:00,31.67,31.7,31.65,31.67,38964.0,29.8109,29.8391,29.7921,29.8109,38964.0
2023-06-05 11:20:00,31.67,31.69,31.66,31.68,42045.0,29.8109,29.8297,29.8015,29.8203,42045.0
2023-06-05 11:25:00,31.68,31.7,31.66,31.69,28876.0,29.8203,29.8391,29.8015,29.8297,28876.0
2023-06-05 11:30:00,31.69,31.71,31.67,31.69,53717.0,29.8297,29.8485,29.8109,29.8297,53717.0
2023-06-05 11:35:00,31.69,31.7,31.64,31.66,29770.0,29.8297,29.8391,29.7826,29.8015,29770.0
2023-06-05 11:40:00,31.65,31.67,31.64,31.66,25373.0,29.7921,29.8109,29.7826,29.8015,25373.0
2023-06-05 11:45:00,31.66,31.67,31.59,31.6,38964.0,29.8015,29.8109,29.7356,29.745,38964.0
2023-06-05 11:50:00,31.61,31.63,31.59,31.63,27265.0,29.7544,29.7732,29.7356,29.7732,27265.0
2023-06-05 11:55:00,31.62,31.65,31.62,31.63,33053.0,29.7638,29.7921,29.7638,29.7732,33053.0
2023-06-05 12:00:00,31.64,31.64,31.6,31.61,17010.0,29.7826,29.7826,29.745,29.7544,17010.0
2023-06-05 12:05:00,31.61,31.63,31.59,31.63,23547.0,29.7544,29.7732,29.7356,29.7732,23547.0
2023-06-05 12:10:00,31.63,31.65,31.62,31.64,28598.0,29.7732,29.7921,29.7638,29.7826,28598.0
2023-06-05 12:15:00,31.64,31.66,31.62,31.63,25393.0,29.7826,29.8015,29.7638,29.7732,25393.0
2023-06-05 12:20:00,31.63,31.63,31.59,31.6,21666.0,29.7732,29.7732,29.7356,29.745,21666.0
2023-06-05 12:25:00,31.6,31.62,31.57,31.6,60953.0,29.745,29.7638,29.7168,29.745,60953.0
2023-06-05 12:30:00,31.6,31.63,31.59,31.6,26696.0,29.745,29.7732,29.7356,29.745,26696.0
2023-06-05 12:35:00,31.6,31.61,31.59,31.6,30874.0,29.745,29.7544,29.7356,29.745,30874.0
2023-06-05 12:40:00,31.6,31.61,31.59,31.6,12862.0,29.745,29.7544,29.7356,29.745,12862.0
2023-06-05 12:45:00,31.6,31.6,31.55,31.56,100996.0,29.745,29.745,29.6979,29.7073,100996.0
2023-06-05 12:50:00,31.55,31.56,31.54,31.54,30902.0,29.6979,29.7073,29.6885,29.6885,30902.0
2023-06-05 12:55:00,31.55,31.55,31.52,31.55,51533.0,29.6979,29.6979,29.6697,29.6979,51533.0
2023-06-05 13:00:00,31.55,31.57,31.54,31.55,19364.0,29.6979,29.7168,29.6885,29.6979,19364.0
2023-06-05 13:05:00,31.55,31.56,31.54,31.55,18272.0,29.6979,29.7073,29.6885,29.6979,18272.0
2023-06-05 13:10:00,31.56,31.56,31.53,31.54,36224.0,29.7073,29.7073,29.6791,29.6885,36224.0
2023-06-05 13:15:00,31.54,31.54,31.5,31.5,62096.0,29.6885,29.6885,29.6509,29.6509,62096.0
2023-06-05 13:20:00,31.5,31.51,31.49,31.51,28987.0,29.6509,29.6603,29.6414,29.6603,28987.0
2023-06-05 13:25:00,31.5,31.51,31.45,31.45,49950.0,29.6509,29.6603,29.6038,29.6038,49950.0
2023-06-05 13:30:00,31.45,31.46,31.41,31.42,63633.0,29.6038,29.6132,29.5661,29.5756,63633.0
2023-06-05 13:35:00,31.42,31.42,31.37,31.38,82315.0,29.5756,29.5756,29.5285,29.5379,82315.0
2023-06-05 13:40:00,31.39,31.39,31.36,31.37,39819.0,29.5473,29.5473,29.5191,29.5285,39819.0
2023-06-05 13:45:00,31.37,31.43,31.36,31.42,54777.0,29.5285,29.585,29.5191,29.5756,54777.0
2023-06-05 13:50:00,31.43,31.46,31.41,31.46,23971.0,29.585,29.6132,29.5661,29.6132,23971.0
2023-06-05 13:55:00,31.46,31.46,31.44,31.44,21434.0,29.6132,29.6132,29.5944,29.5944,21434.0
2023-06-05 14:00:00,31.45,31.45,31.42,31.43,46171.0,29.6038,29.6038,29.5756,29.585,46171.0
2023-06-05 14:05:00,31.44,31.44,31.41,31.42,66713.0,29.5944,29.5944,29.5661,29.5756,66713.0
2023-06-05 14:10:00,31.42,31.43,31.41,31.42,19715.0,29.5756,29.585,29.5661,29.5756,19715.0
2023-06-05 14:15:00,31.42,31.43,31.41,31.43,40590.0,29.5756,29.585,29.5661,29.585,40590.0
2023-06-05 14:20:00,31.43,31.43,31.39,31.4,34644.0,29.585,29.585,29.5473,29.5567,34644.0
2023-06-05 14:25:00,31.4,31.4,31.38,31.4,36571.0,29.5567,29.5567,29.5379,29.5567,36571.0
2023-06-05 14:30:00,31.4,31.41,31.34,31.35,56588.0,29.5567,29.5661,29.5003,29.5097,56588.0
2023-06-05 14:35:00,31.34,31.37,31.33,31.34,54795.0,29.5003,29.5285,29.4908,29.5003,54795.0
2023-06-05 14:40:00,31.33,31.35,31.32,31.34,30383.0,29.4908,29.5097,29.4814,29.5003,30383.0
2023-06-05 14:45:00,31.34,31.36,31.32,31.35,39435.0,29.5003,29.5191,29.4814,29.5097,39435.0
2023-06-05 14:50:00,31.36,31.39,31.33,31.39,59543.0,29.5191,29.5473,29.4908,29.5473,59543.0
2023-06-05 14:55:00,31.39,31.41,31.38,31.41,61528.0,29.5473,29.5661,29.5379,29.5661,61528.0
2023-06-05 15:00:00,31.41,31.42,31.34,31.35,60194.0,29.5661,29.5756,29.5003,29.5097,60194.0
2023-06-05 15:05:00,31.36,31.38,31.34,31.36,47215.0,29.5191,29.5379,29.5003,29.5191,47215.0
2023-06-05 15:10:00,31.36,31.4,31.36,31.4,36472.0,29.5191,29.5567,29.5191,29.5567,36472.0
2023-06-05 15:15:00,31.4,31.4,31.35,31.36,67080.0,29.5567,29.5567,29.5097,29.5191,67080.0
2023-06-05 15:20:00,31.36,31.37,31.34,31.35,32605.0,29.5191,29.5285,29.5003,29.5097,32605.0
2023-06-05 15:25:00,31.35,31.35,31.33,31.34,45440.0,29.5097,29.5097,29.4908,29.5003,45440.0
2023-06-05 15:30:00,31.34,31.35,31.31,31.32,49737.0,29.5003,29.5097,29.472,29.4814,49737.0
2023-06-05 15:35:00,31.32,31.33,31.3,31.31,64030.0,29.4814,29.4908,29.4626,29.472,64030.0
2023-06-05 15:40:00,31.32,31.33,31.31,31.33,52898.0,29.4814,29.4908,29.472,29.4908,52898.0
2023-06-05 15:45:00,31.32,31.34,31.3,31.33,111936.0,29.4814,29.5003,29.4626,29.4908,111936.0
2023-06-05 15:50:00,31.33,31.34,31.3,31.3,110255.0,29.4908,29.5003,29.4626,29.4626,110255.0
2023-06-05 15:55:00,31.3,31.33,31.29,31.31,273879.0,29.4626,29.4908,29.4532,29.472,273879.0
2023-06-06 09:30:00,30.87,30.99,30.83,30.97,339711.0,29.0578,29.1708,29.0202,29.152,339711.0
2023-06-06 09:35:00,30.99,31.06,30.97,31.05,657450.0,29.1708,29.2367,29.152,29.2273,657450.0
2023-06-06 09:40:00,31.05,31.07,30.95,31.02,441088.0,29.2273,29.2461,29.1331,29.199,441088.0
2023-06-06 09:45:00,31.02,31.06,30.98,31.01,329291.0,29.199,29.2367,29.1614,29.1896,329291.0
2023-06-06 09:50:00,31.01,31.13,31.0,31.12,319178.0,29.1896,29.3026,29.1802,29.2932,319178.0
2023-06-06 09:55:00,31.11,31.12,31.0,31.03,323206.0,29.2838,29.2932,29.1802,29.2085,323206.0
2023-06-06 10:00:00,31.03,31.06,30.99,31.03,257389.0,29.2085,29.2367,29.1708,29.2085,257389.0
2023-06-06 10:05:00,31.03,31.16,31.03,31.15,203268.0,29.2085,29.3308,29.2085,29.3214,203268.0
2023-06-06 10:10:00,31.16,31.16,31.1,31.11,89378.0,29.3308,29.3308,29.2743,29.2838,89378.0
2023-06-06 10:15:00,31.11,31.17,31.1,31.17,112568.0,29.2838,29.3402,29.2743,29.3402,112568.0
2023-06-06 10:20:00,31.15,31.16,31.1,31.1,58547.0,29.3214,29.3308,29.2743,29.2743,58547.0
2023-06-06 10:25:00,31.11,31.13,31.06,31.09,113100.0,29.2838,29.3026,29.2367,29.2649,113100.0
2023-06-06 10:30:00,31.1,31.13,31.07,31.12,75947.0,29.2743,29.3026,29.2461,29.2932,75947.0
2023-06-06 10:35:00,31.11,31.16,31.11,31.14,87658.0,29.2838,29.3308,29.2838,29.312,87658.0
2023-06-06 10:40:00,31.15,31.16,31.1,31.11,64629.0,29.3214,29.3308,29.2743,29.2838,64629.0
2023-06-06 10:45:00,31.1,31.16,31.08,31.11,118113.0,29.2743,29.3308,29.2555,29.2838,118113.0
2023-06-06 10:50:00,31.1,31.1,31.04,31.05,78495.0,29.2743,29.2743,29.2179,29.2273,78495.0
2023-06-06 10:55:00,31.05,31.08,31.03,31.05,80090.0,29.2273,29.2555,29.2085,29.2273,80090.0
2023-06-06 11:00:00,31.05,31.08,31.02,31.08,66191.0,29.2273,29.2555,29.199,29.2555,66191.0
2023-06-06 11:05:00,31.08,31.09,31.05,31.05,43391.0,29.2555,29.2649,29.2273,29.2273,43391.0
2023-06-06 11:10:00,31.05,31.06,31.03,31.04,39658.0,29.2273,29.2367,29.2085,29.2179,39658.0
2023-06-06 11:15:00,31.04,31.07,31.03,31.06,71130.0,29.2179,29.2461,29.2085,29.2367,71130.0
2023-06-06 11:20:00,31.05,31.07,31.04,31.07,71411.0,29.2273,29.2461,29.2179,29.2461,71411.0
2023-06-06 11:25:00,31.06,31.11,31.04,31.11,78002.0,29.2367,29.2838,29.2179,29.2838,78002.0
2023-06-06 11:30:00,31.11,31.11,31.05,31.06,42901.0,29.2838,29.2838,29.2273,29.2367,42901.0
2023-06-06 11:35:00,31.06,31.08,31.05,31.07,72076.0,29.2367,29.2555,29.2273,29.2461,72076.0
2023-06-06 11:40:00,31.07,31.07,31.04,31.05,45709.0,29.2461,29.2461,29.2179,29.2273,45709.0
2023-06-06 11:45:00,31.04,31.06,31.03,31.05,36102.0,29.2179,29.2367,29.2085,29.2273,36102.0
2023-06-06 11:50:00,31.05,31.07,31.03,31.05,46923.0,29.2273,29.2461,29.2085,29.2273,46923.0
2023-06-06 11:55:00,31.04,31.06,31.0,31.01,50351.0,29.2179,29.2367,29.1802,29.1896,50351.0
2023-06-06 12:00:00,31.01,31.02,30.98,30.99,105773.0,29.1896,29.199,29.1614,29.1708,105773.0
2023-06-06 12:05:00,30.98,31.01,30.97,31.01,69957.0,29.1614,29.1896,29.152,29.1896,69957.0
2023-06-06 12:10:00,31.01,31.01,30.99,31.01,42574.0,29.1896,29.1896,29.1708,29.1896,42574.0
2023-06-06 12:15:00,31.0,31.01,30.97,30.98,53283.0,29.1802,29.1896,29.152,29.1614,53283.0
2023-06-06 12:20:00,30.98,30.98,30.96,30.98,27180.0,29.1614,29.1614,29.1426,29.1614,27180.0
2023-06-06 12:25:00,30.98,31.0,30.97,30.99,30063.0,29.1614,29.1802,29.152,29.1708,30063.0
2023-06-06 12:30:00,30.98,31.01,30.98,31.0,60256.0,29.1614,29.1896,29.1614,29.1802,60256.0
2023-06-06 12:35:00,31.0,31.0,30.97,30.97,20823.0,29.1802,29.1802,29.152,29.152,20823.0
2023-06-06 12:40:00,30.98,30.98,30.95,30.96,24156.0,29.1614,29.1614,29.1331,29.1426,24156.0
2023-06-06 12:45:00,30.96,30.98,30.94,30.96,78628.0,29.1426,29.1614,29.1237,29.1426,78628.0
2023-06-06 12:50:00,30.95,30.97,30.95,30.96,40445.0,29.1331,29.152,29.1331,29.1426,40445.0
2023-06-06 12:55:00,30.96,30.97,30.95,30.95,36657.0,29.1426,29.152,29.1331,29.1331,36657.0
2023-06-06 13:00:00,30.95,30.97,30.94,30.95,60901.0,29.1331,29.152,29.1237,29.1331,60901.0
2023-06-06 13:05:00,30.95,30.98,30.93,30.97,97567.0,29.1331,29.1614,29.1143,29.152,97567.0
2023-06-06 13:10:00,30.98,31.01,30.98,31.01,54681.0,29.1614,29.1896,29.1614,29.1896,54681.0
2023-06-06 13:15:00,31.0,31.02,30.99,31.0,38981.0,29.1802,29.199,29.1708,29.1802,38981.0
2023-06-06 13:20:00,31.0,31.0,30.93,30.94,61829.0,29.1802,29.1802,29.1143,29.1237,61829.0
2023-06-06 13:25:00,30.95,30.95,30.88,30.89,85836.0,29.1331,29.1331,29.0673,29.0767,85836.0
2023-06-06 13:30:00,30.89,30.89,30.79,30.8,162689.0,29.0767,29.0767,28.9825,28.992,162689.0
2023-06-06 13:35:00,30.8,30.88,30.8,30.86,216379.0,28.992,29.0673,28.992,29.0484,216379.0
2023-06-06 13:40:00,30.86,30.87,30.85,30.85,55533.0,29.0484,29.0578,29.039,29.039,55533.0
2023-06-06 13:45:00,30.85,30.88,30.85,30.86,82620.0,29.039,29.0673,29.039,29.0484,82620.0
2023-06-06 13:50:00,30.86,30.91,30.85,30.9,87677.0,29.0484,29.0955,29.039,29.0861,87677.0
2023-06-06 13:55:00,30.89,30.92,30.87,30.91,72725.0,29.0767,29.1049,29.0578,29.0955,72725.0
2023-06-06 14:00:00,30.91,30.93,30.88,30.91,84077.0,29.0955,29.1143,29.0673,29.0955,84077.0
2023-06-06 14:05:00,30.91,30.91,30.88,30.91,97138.0,29.0955,29.0955,29.0673,29.0955,97138.0
2023-06-06 14:10:00,30.91,30.95,30.9,30.94,75781.0,29.0955,29.1331,29.0861,29.1237,75781.0
2023-06-06 14:15:00,30.94,30.95,30.91,30.95,109825.0,29.1237,29.1331,29.0955,29.1331,109825.0
2023-06-06 14:20:00,30.95,30.98,30.94,30.97,100418.0,29.1331,29.1614,29.1237,29.152,100418.0
2023-06-06 14:25:00,30.98,31.02,30.97,31.0,109944.0,29.1614,29.199,29.152,29.1802,109944.0
2023-06-06 14:30:00,31.01,31.01,30.99,31.0,37156.0,29.1896,29.1896,29.1708,29.1802,37156.0
2023-06-06 14:35:00,31.0,31.01,31.0,31.0,32863.0,29.1802,29.1896,29.1802,29.1802,32863.0
2023-06-06 14:40:00,31.01,31.02,30.99,31.0,68845.0,29.1896,29.199,29.1708,29.1802,68845.0
2023-06-06 14:45:00,31.01,31.01,30.99,31.0,40347.0,29.1896,29.1896,29.1708,29.1802,40347.0
2023-06-06 14:50:00,31.01,31.02,30.99,31.02,75279.0,29.1896,29.199,29.1708,29.199,75279.0
2023-06-06 14:55:00,31.02,31.04,31.01,31.03,70189.0,29.199,29.2179,29.1896,29.2085,70189.0
2023-06-06 15:00:00,31.03,31.03,31.0,31.01,46726.0,29.2085,29.2085,29.1802,29.1896,46726.0
2023-06-06 15:05:00,31.01,31.02,31.0,31.01,67949.0,29.1896,29.199,29.1802,29.1896,67949.0
2023-06-06 15:10:00,31.01,31.04,31.0,31.04,62238.0,29.1896,29.2179,29.1802,29.2179,62238.0
2023-06-06 15:15:00,31.04,31.08,31.03,31.08,69257.0,29.2179,29.2555,29.2085,29.2555,69257.0
2023-06-06 15:20:00,31.08,31.08,31.06,31.07,50005.0,29.2555,29.2555,29.2367,29.2461,50005.0
2023-06-06 15:25:00,31.08,31.08,31.02,31.03,101860.0,29.2555,29.2555,29.199,29.2085,101860.0
2023-06-06 15:30:00,31.03,31.03,31.0,31.02,99914.0,29.2085,29.2085,29.1802,29.199,99914.0
2023-06-06 15:35:00,31.02,31.03,31.0,31.02,130662.0,29.199,29.2085,29.1802,29.199,130662.0
2023-06-06 15:40:00,31.01,31.04,31.0,31.03,252054.0,29.1896,29.2179,29.1802,29.2085,252054.0
2023-06-06 15:45:00,31.03,31.05,31.0,31.0,211061.0,29.2085,29.2273,29.1802,29.1802,211061.0
2023-06-06 15:50:00,31.0,31.06,30.98,31.05,606514.0,29.1802,29.2367,29.1614,29.2273,606514.0
2023-06-06 15:55:00,31.05,31.13,31.05,31.07,932637.0,29.2273,29.3026,29.2273,29.2461,932637.0
2023-06-07 09:30:00,31.03,31.2,30.95,31.09,241267.0,29.2085,29.3685,29.1331,29.2649,241267.0
2023-06-07 09:35:00,31.09,31.12,30.93,30.94,88357.0,29.2649,29.2932,29.1143,29.1237,88357.0
2023-06-07 09:40:00,30.95,31.01,30.91,30.94,68352.0,29.1331,29.1896,29.0955,29.1237,68352.0
2023-06-07 09:45:00,30.95,30.95,30.86,30.91,82638.0,29.1331,29.1331,29.0484,29.0955,82638.0
2023-06-07 09:50:00,30.91,30.91,30.83,30.83,57740.0,29.0955,29.0955,29.0202,29.0202,57740.0
2023-06-07 09:55:00,30.84,30.9,30.8,30.85,85697.0,29.0296,29.0861,28.992,29.039,85697.0
2023-06-07 10:00:00,30.85,30.86,30.82,30.84,77535.0,29.039,29.0484,29.0108,29.0296,77535.0
2023-06-07 10:05:00,30.84,30.85,30.8,30.8,49881.0,29.0296,29.039,28.992,28.992,49881.0
2023-06-07 10:10:00,30.81,30.86,30.8,30.85,79616.0,29.0014,29.0484,28.992,29.039,79616.0
2023-06-07 10:15:00,30.86,30.93,30.85,30.92,54894.0,29.0484,29.1143,29.039,29.1049,54894.0
2023-06-07 10:20:00,30.92,30.92,30.86,30.88,44622.0,29.1049,29.1049,29.0484,29.0673,44622.0
2023-06-07 10:25:00,30.88,30.93,30.86,30.92,116700.0,29.0673,29.1143,29.0484,29.1049,116700.0
2023-06-07 10:30:00,30.92,30.92,30.88,30.89,63169.0,29.1049,29.1049,29.0673,29.0767,63169.0
2023-06-07 10:35:00,30.89,30.98,30.87,30.96,77137.0,29.0767,29.1614,29.0578,29.1426,77137.0
2023-06-07 10:40:00,30.96,31.0,30.95,30.98,70822.0,29.1426,29.1802,29.1331,29.1614,70822.0
2023-06-07 10:45:00,30.97,31.06,30.96,31.04,168333.0,29.152,29.2367,29.1426,29.2179,168333.0
2023-06-07 10:50:00,31.04,31.14,31.03,31.13,63838.0,29.2179,29.312,29.2085,29.3026,63838.0
2023-06-07 10:55:00,31.13,31.13,31.07,31.09,134596.0,29.3026,29.3026,29.2461,29.2649,134596.0
2023-06-07 11:00:00,31.08,31.13,31.06,31.07,64003.0,29.2555,29.3026,29.2367,29.2461,64003.0
2023-06-07 11:05:00,31.06,31.07,31.03,31.07,51399.0,29.2367,29.2461,29.2085,29.2461,51399.0
2023-06-07 11:10:00,31.06,31.16,31.06,31.15,131404.0,29.2367,29.3308,29.2367,29.3214,131404.0
2023-06-07 11:15:00,31.15,31.16,31.08,31.11,90407.0,29.3214,29.3308,29.2555,29.2838,90407.0
2023-06-07 11:20:00,31.11,31.11,31.07,31.09,63658.0,29.2838,29.2838,29.2461,29.2649,63658.0
2023-06-07 11:25:00,31.08,31.13,31.08,31.13,36096.0,29.2555,29.3026,29.2555,29.3026,36096.0
2023-06-07 11:30:00,31.13,31.17,31.12,31.14,90074.0,29.3026,29.3402,29.2932,29.312,90074.0
2023-06-07 11:35:00,31.14,31.15,31.11,31.12,71293.0,29.312,29.3214,29.2838,29.2932,71293.0
2023-06-07 11:40:00,31.12,31.14,31.07,31.1,78963.0,29.2932,29.312,29.2461,29.2743,78963.0
2023-06-07 11:45:00,31.11,31.12,31.09,31.09,42861.0,29.2838,29.2932,29.2649,29.2649,42861.0
2023-06-07 11:50:00,31.1,31.1,31.05,31.08,71130.0,29.2743,29.2743,29.2273,29.2555,71130.0
2023-06-07 11:55:00,31.08,31.1,31.06,31.08,35562.0,29.2555,29.2743,29.2367,29.2555,35562.0
2023-06-07 12:00:00,31.07,31.1,31.07,31.09,26451.0,29.2461,29.2743,29.2461,29.2649,26451.0
2023-06-07 12:05:00,31.09,31.11,31.08,31.08,28233.0,29.2649,29.2838,29.2555,29.2555,28233.0
2023-06-07 12:10:00,31.09,31.15,31.07,31.12,312013.0,29.2649,29.3214,29.2461,29.2932,312013.0
2023-06-07 12:15:00,31.12,31.18,31.12,31.17,58015.0,29.2932,29.3496,29.2932,29.3402,58015.0
2023-06-07 12:20:00,31.16,31.19,31.15,31.19,96797.0,29.3308,29.3591,29.3214,29.3591,96797.0
2023-06-07 12:25:00,31.18,31.19,31.15,31.16,41485.0,29.3496,29.3591,29.3214,29.3308,41485.0
2023-06-07 12:30:00,31.16,31.2,31.15,31.18,114291.0,29.3308,29.3685,29.3214,29.3496,114291.0
2023-06-07 12:35:00,31.18,31.2,31.17,31.18,36423.0,29.3496,29.3685,29.3402,29.3496,36423.0
2023-06-07 12:40:00,31.18,31.18,31.13,31.14,235244.0,29.3496,29.3496,29.3026,29.312,235244.0
2023-06-07 12:45:00,31.15,31.19,31.14,31.18,65411.0,29.3214,29.3591,29.312,29.3496,65411.0
2023-06-07 12:50:00,31.18,31.2,31.16,31.19,248677.0,29.3496,29.3685,29.3308,29.3591,248677.0
2023-06-07 12:55:00,31.18,31.18,31.15,31.18,43264.0,29.3496,29.3496,29.3214,29.3496,43264.0
2023-06-07 13:00:00,31.18,31.22,31.15,31.21,58969.0,29.3496,29.3873,29.3214,29.3779,58969.0
2023-06-07 13:05:00,31.21,31.24,31.2,31.24,34169.0,29.3779,29.4061,29.3685,29.4061,34169.0
2023-06-07 13:10:00,31.24,31.26,31.22,31.26,43728.0,29.4061,29.4249,29.3873,29.4249,43728.0
2023-06-07 13:15:00,31.25,31.31,31.24,31.31,188477.0,29.4155,29.472,29.4061,29.472,188477.0
2023-06-07 13:20:00,31.3,31.32,31.27,31.27,80771.0,29.4626,29.4814,29.4344,29.4344,80771.0
2023-06-07 13:25:00,31.27,31.29,31.26,31.28,74196.0,29.4344,29.4532,29.4249,29.4438,74196.0
2023-06-07 13:30:00,31.27,31.28,31.24,31.25,67649.0,29.4344,29.4438,29.4061,29.4155,67649.0
2023-06-07 13:35:00,31.26,31.26,31.22,31.24,75843.0,29.4249,29.4249,29.3873,29.4061,75843.0
2023-06-07 13:40:00,31.25,31.26,31.24,31.25,15144.0,29.4155,29.4249,29.4061,29.4155,15144.0
2023-06-07 13:45:00,31.25,31.26,31.24,31.25,26736.0,29.4155,29.4249,29.4061,29.4155,26736.0
2023-06-07 13:50:00,31.24,31.26,31.24,31.25,24545.0,29.4061,29.4249,29.4061,29.4155,24545.0
2023-06-07 13:55:00,31.25,31.27,31.24,31.27,45400.0,29.4155,29.4344,29.4061,29.4344,45400.0
2023-06-07 14:00:00,31.27,31.27,31.23,31.25,31414.0,29.4344,29.4344,29.3967,29.4155,31414.0
2023-06-07 14:05:00,31.26,31.27,31.25,31.27,33262.0,29.4249,29.4344,29.4155,29.4344,33262.0
2023-06-07 14:10:00,31.27,31.27,31.24,31.25,23284.0,29.4344,29.4344,29.4061,29.4155,23284.0
2023-06-07 14:15:00,31.25,31.28,31.24,31.26,94803.0,29.4155,29.4438,29.4061,29.4249,94803.0
2023-06-07 14:20:00,31.27,31.28,31.25,31.27,30675.0,29.4344,29.4438,29.4155,29.4344,30675.0
2023-06-07 14:25:00,31.28,31.28,31.26,31.26,24412.0,29.4438,29.4438,29.4249,29.4249,24412.0
2023-06-07 14:30:00,31.27,31.28,31.24,31.26,60618.0,29.4344,29.4438,29.4061,29.4249,60618.0
2023-06-07 14:35:00,31.26,31.28,31.24,31.27,46745.0,29.4249,29.4438,29.4061,29.4344,46745.0
2023-06-07 14:40:00,31.27,31.27,31.25,31.25,36811.0,29.4344,29.4344,29.4155,29.4155,36811.0
2023-06-07 14:45:00,31.26,31.28,31.24,31.25,132368.0,29.4249,29.4438,29.4061,29.4155,132368.0
2023-06-07 14:50:00,31.26,31.26,31.24,31.26,30807.0,29.4249,29.4249,29.4061,29.4249,30807.0
2023-06-07 14:55:00,31.26,31.27,31.25,31.27,36237.0,29.4249,29.4344,29.4155,29.4344,36237.0
2023-06-07 15:00:00,31.27,31.29,31.26,31.29,75249.0,29.4344,29.4532,29.4249,29.4532,75249.0
2023-06-07 15:05:00,31.29,31.3,31.26,31.27,196194.0,29.4532,29.4626,29.4249,29.4344,196194.0
2023-06-07 15:10:00,31.27,31.28,31.25,31.28,62891.0,29.4344,29.4438,29.4155,29.4438,62891.0
2023-06-07 15:15:00,31.28,31.31,31.27,31.3,73131.0,29.4438,29.472,29.4344,29.4626,73131.0
2023-06-07 15:20:00,31.3,31.32,31.29,31.3,52787.0,29.4626,29.4814,29.4532,29.4626,52787.0
2023-06-07 15:25:00,31.3,31.32,31.29,31.3,73144.0,29.4626,29.4814,29.4532,29.4626,73144.0
2023-06-07 15:30:00,31.3,31.32,31.28,31.29,129839.0,29.4626,29.4814,29.4438,29.4532,129839.0
2023-06-07 15:35:00,31.29,31.33,31.28,31.32,140999.0,29.4532,29.4908,29.4438,29.4814,140999.0
2023-06-07 15:40:00,31.32,31.33,31.29,31.3,55907.0,29.4814,29.4908,29.4532,29.4626,55907.0
2023-06-07 15:45:00,31.3,31.33,31.27,31.33,149174.0,29.4626,29.4908,29.4344,29.4908,149174.0
2023-06-07 15:50:00,31.33,31.36,31.31,31.32,434299.0,29.4908,29.5191,29.472,29.4814,434299.0
2023-06-07 15:55:00,31.31,31.34,31.24,31.32,777178.0,29.472,29.5003,29.4061,29.4814,777178.0
2023-06-08 09:30:00,31.26,31.31,31.19,31.28,167285.0,29.4249,29.472,29.3591,29.4438,167285.0
2023-06-08 09:35:00,31.28,31.28,31.2,31.21,68563.0,29.4438,29.4438,29.3685,29.3779,68563.0
2023-06-08 09:40:00,31.22,31.27,31.18,31.27,144255.0,29.3873,29.4344,29.3496,29.4344,144255.0
2023-06-08 09:45:00,31.26,31.28,31.21,31.23,188094.0,29.4249,29.4438,29.3779,29.3967,188094.0
2023-06-08 09:50:00,31.24,31.24,31.21,31.24,88134.0,29.4061,29.4061,29.3779,29.4061,88134.0
2023-06-08 09:55:00,31.23,31.26,31.21,31.25,97729.0,29.3967,29.4249,29.3779,29.4155,97729.0
2023-06-08 10:00:00,31.25,31.28,31.24,31.25,96417.0,29.4155,29.4438,29.4061,29.4155,96417.0
2023-06-08 10:05:00,31.25,31.29,31.24,31.28,93937.0,29.4155,29.4532,29.4061,29.4438,93937.0
2023-06-08 10:10:00,31.27,31.32,31.26,31.32,153208.0,29.4344,29.4814,29.4249,29.4814,153208.0
2023-06-08 10:15:00,31.32,31.35,31.31,31.35,36712.0,29.4814,29.5097,29.472,29.5097,36712.0
2023-06-08 10:20:00,31.35,31.35,31.27,31.3,117773.0,29.5097,29.5097,29.4344,29.4626,117773.0
2023-06-08 10:25:00,31.31,31.32,31.24,31.26,188471.0,29.472,29.4814,29.4061,29.4249,188471.0
2023-06-08 10:30:00,31.27,31.3,31.24,31.3,109161.0,29.4344,29.4626,29.4061,29.4626,109161.0
2023-06-08 10:35:00,31.29,31.32,31.27,31.3,195826.0,29.4532,29.4814,29.4344,29.4626,195826.0
2023-06-08 10:40:00,31.29,31.31,31.25,31.26,93989.0,29.4532,29.472,29.4155,29.4249,93989.0
2023-06-08 10:45:00,31.26,31.26,31.18,31.2,47223.0,29.4249,29.4249,29.3496,29.3685,47223.0
2023-06-08 10:50:00,31.19,31.22,31.16,31.21,79227.0,29.3591,29.3873,29.3308,29.3779,79227.0
2023-06-08 10:55:00,31.21,31.23,31.19,31.23,123198.0,29.3779,29.3967,29.3591,29.3967,123198.0
2023-06-08 11:00:00,31.23,31.24,31.21,31.23,121054.0,29.3967,29.4061,29.3779,29.3967,121054.0
2023-06-08 11:05:00,31.23,31.26,31.22,31.26,27559.0,29.3967,29.4249,29.3873,29.4249,27559.0
2023-06-08 11:10:00,31.26,31.28,31.23,31.24,139265.0,29.4249,29.4438,29.3967,29.4061,139265.0
2023-06-08 11:15:00,31.25,31.26,31.24,31.25,25192.0,29.4155,29.4249,29.4061,29.4155,25192.0
2023-06-08 11:20:00,31.25,31.25,31.24,31.25,9400.0,29.4155,29.4155,29.4061,29.4155,9400.0
2023-06-08 11:25:00,31.25,31.27,31.19,31.21,88877.0,29.4155,29.4344,29.3591,29.3779,88877.0
2023-06-08 11:30:00,31.21,31.22,31.18,31.2,62862.0,29.3779,29.3873,29.3496,29.3685,62862.0
2023-06-08 11:35:00,31.2,31.22,31.19,31.21,161543.0,29.3685,29.3873,29.3591,29.3779,161543.0
2023-06-08 11:40:00,31.21,31.23,31.21,31.22,35375.0,29.3779,29.3967,29.3779,29.3873,35375.0
2023-06-08 11:45:00,31.23,31.23,31.2,31.22,91887.0,29.3967,29.3967,29.3685,29.3873,91887.0
2023-06-08 11:50:00,31.23,31.24,31.2,31.21,75905.0,29.3967,29.4061,29.3685,29.3779,75905.0
2023-06-08 11:55:00,31.21,31.24,31.19,31.2,58609.0,29.3779,29.4061,29.3591,29.3685,58609.0
2023-06-08 12:00:00,31.19,31.21,31.17,31.2,54581.0,29.3591,29.3779,29.3402,29.3685,54581.0
2023-06-08 12:05:00,31.2,31.2,31.18,31.19,52882.0,29.3685,29.3685,29.3496,29.3591,52882.0
2023-06-08 12:10:00,31.19,31.21,31.19,31.2,109883.0,29.3591,29.3779,29.3591,29.3685,109883.0
2023-06-08 12:15:00,31.2,31.23,31.17,31.23,68779.0,29.3685,29.3967,29.3402,29.3967,68779.0
2023-06-08 12:20:00,31.22,31.24,31.21,31.23,120339.0,29.3873,29.4061,29.3779,29.3967,120339.0
2023-06-08 12:25:00,31.23,31.25,31.22,31.24,47915.0,29.3967,29.4155,29.3873,29.4061,47915.0
2023-06-08 12:30:00,31.24,31.27,31.23,31.26,152335.0,29.4061,29.4344,29.3967,29.4249,152335.0
2023-06-08 12:35:00,31.26,31.3,31.25,31.3,70263.0,29.4249,29.4626,29.4155,29.4626,70263.0
2023-06-08 12:40:00,31.29,31.31,31.27,31.28,56308.0,29.4532,29.472,29.4344,29.4438,56308.0
2023-06-08 12:45:00,31.28,31.28,31.25,31.26,54840.0,29.4438,29.4438,29.4155,29.4249,54840.0
2023-06-08 12:50:00,31.26,31.27,31.24,31.26,35719.0,29.4249,29.4344,29.4061,29.4249,35719.0
2023-06-08 12:55:00,31.27,31.31,31.26,31.29,31251.0,29.4344,29.472,29.4249,29.4532,31251.0
2023-06-08 13:00:00,31.29,31.3,31.28,31.29,21900.0,29.4532,29.4626,29.4438,29.4532,21900.0
2023-06-08 13:05:00,31.29,31.3,31.28,31.29,85101.0,29.4532,29.4626,29.4438,29.4532,85101.0
2023-06-08 13:10:00,31.28,31.35,31.28,31.3,144519.0,29.4438,29.5097,29.4438,29.4626,144519.0
2023-06-08 13:15:00,31.3,31.32,31.29,31.3,58413.0,29.4626,29.4814,29.4532,29.4626,58413.0
2023-06-08 13:20:00,31.31,31.32,31.29,31.32,54348.0,29.472,29.4814,29.4532,29.4814,54348.0
2023-06-08 13:25:00,31.31,31.32,31.29,31.3,102631.0,29.472,29.4814,29.4532,29.4626,102631.0
2023-06-08 13:30:00,31.3,31.31,31.29,31.31,30045.0,29.4626,29.472,29.4532,29.472,30045.0
2023-06-08 13:35:00,31.3,31.32,31.3,31.3,56213.0,29.4626,29.4814,29.4626,29.4626,56213.0
2023-06-08 13:40:00,31.3,31.31,31.29,31.31,26323.0,29.4626,29.472,29.4532,29.472,26323.0
2023-06-08 13:45:00,31.3,31.31,31.29,31.31,19905.0,29.4626,29.472,29.4532,29.472,19905.0
2023-06-08 13:50:00,31.3,31.31,31.29,31.3,32113.0,29.4626,29.472,29.4532,29.4626,32113.0
2023-06-08 13:55:00,31.3,31.31,31.29,31.3,53433.0,29.4626,29.472,29.4532,29.4626,53433.0
2023-06-08 14:00:00,31.3,31.3,31.29,31.3,27033.0,29.4626,29.4626,29.4532,29.4626,27033.0
2023-06-08 14:05:00,31.3,31.3,31.28,31.3,68381.0,29.4626,29.4626,29.4438,29.4626,68381.0
2023-06-08 14:10:00,31.29,31.33,31.28,31.33,51733.0,29.4532,29.4908,29.4438,29.4908,51733.0
2023-06-08 14:15:00,31.33,31.35,31.32,31.34,66188.0,29.4908,29.5097,29.4814,29.5003,66188.0
2023-06-08 14:20:00,31.33,31.36,31.33,31.35,107976.0,29.4908,29.5191,29.4908,29.5097,107976.0
2023-06-08 14:25:00,31.35,31.36,31.34,31.35,30410.0,29.5097,29.5191,29.5003,29.5097,30410.0
2023-06-08 14:30:00,31.36,31.36,31.34,31.35,32231.0,29.5191,29.5191,29.5003,29.5097,32231.0
2023-06-08 14:35:00,31.35,31.36,31.33,31.35,60144.0,29.5097,29.5191,29.4908,29.5097,60144.0
2023-06-08 14:40:00,31.35,31.35,31.34,31.35,29965.0,29.5097,29.5097,29.5003,29.5097,29965.0
2023-06-08 14:45:00,31.35,31.37,31.34,31.35,53307.0,29.5097,29.5285,29.5003,29.5097,53307.0
2023-06-08 14:50:00,31.36,31.36,31.35,31.36,33583.0,29.5191,29.5191,29.5097,29.5191,33583.0
2023-06-08 14:55:00,31.35,31.36,31.35,31.35,44320.0,29.5097,29.5191,29.5097,29.5097,44320.0
2023-06-08 15:00:00,31.35,31.36,31.33,31.34,94600.0,29.5097,29.5191,29.4908,29.5003,94600.0
2023-06-08 15:05:00,31.35,31.36,31.34,31.36,76983.0,29.5097,29.5191,29.5003,29.5191,76983.0
2023-06-08 15:10:00,31.35,31.36,31.35,31.35,40533.0,29.5097,29.5191,29.5097,29.5097,40533.0
2023-06-08 15:15:00,31.35,31.36,31.35,31.36,72260.0,29.5097,29.5191,29.5097,29.5191,72260.0
2023-06-08 15:20:00,31.36,31.38,31.35,31.36,64729.0,29.5191,29.5379,29.5097,29.5191,64729.0
2023-06-08 15:25:00,31.36,31.37,31.35,31.36,68375.0,29.5191,29.5285,29.5097,29.5191,68375.0
2023-06-08 15:30:00,31.36,31.39,31.35,31.37,229823.0,29.5191,29.5473,29.5097,29.5285,229823.0
2023-06-08 15:35:00,31.38,31.38,31.34,31.35,139595.0,29.5379,29.5379,29.5003,29.5097,139595.0
2023-06-08 15:40:00,31.36,31.38,31.35,31.37,78719.0,29.5191,29.5379,29.5097,29.5285,78719.0
2023-06-08 15:45:00,31.37,31.4,31.35,31.4,175062.0,29.5285,29.5567,29.5097,29.5567,175062.0
2023-06-08 15:50:00,31.39,31.42,31.38,31.4,607367.0,29.5473,29.5756,29.5379,29.5567,607367.0
2023-06-08 15:55:00,31.4,31.43,31.38,31.42,729727.0,29.5567,29.585,29.5379,29.5756,729727.0
2023-06-09 09:30:00,31.31,31.35,31.22,31.26,131590.0,29.472,29.5097,29.3873,29.4249,131590.0
2023-06-09 09:35:00,31.26,31.28,31.24,31.26,98603.0,29.4249,29.4438,29.4061,29.4249,98603.0
2023-06-09 09:40:00,31.25,31.25,31.18,31.22,120919.0,29.4155,29.4155,29.3496,29.3873,120919.0
2023-06-09 09:45:00,31.21,31.23,31.17,31.21,84732.0,29.3779,29.3967,29.3402,29.3779,84732.0
2023-06-09 09:50:00,31.22,31.31,31.21,31.21,63189.0,29.3873,29.472,29.3779,29.3779,63189.0
2023-06-09 09:55:00,31.22,31.25,31.22,31.24,27606.0,29.3873,29.4155,29.3873,29.4061,27606.0
2023-06-09 10:00:00,31.24,31.24,31.2,31.23,81779.0,29.4061,29.4061,29.3685,29.3967,81779.0
2023-06-09 10:05:00,31.23,31.27,31.22,31.24,208175.0,29.3967,29.4344,29.3873,29.4061,208175.0
2023-06-09 10:10:00,31.24,31.27,31.23,31.27,54032.0,29.4061,29.4344,29.3967,29.4344,54032.0
2023-06-09 10:15:00,31.27,31.31,31.26,31.3,42648.0,29.4344,29.472,29.4249,29.4626,42648.0
2023-06-09 10:20:00,31.3,31.3,31.27,31.28,29931.0,29.4626,29.4626,29.4344,29.4438,29931.0
2023-06-09 10:25:00,31.28,31.3,31.27,31.28,47057.0,29.4438,29.4626,29.4344,29.4438,47057.0
2023-06-09 10:30:00,31.29,31.3,31.27,31.3,32583.0,29.4532,29.4626,29.4344,29.4626,32583.0
2023-06-09 10:35:00,31.3,31.31,31.29,31.3,21754.0,29.4626,29.472,29.4532,29.4626,21754.0
2023-06-09 10:40:00,31.3,31.31,31.29,31.3,42744.0,29.4626,29.472,29.4532,29.4626,42744.0
2023-06-09 10:45:00,31.3,31.35,31.3,31.31,44628.0,29.4626,29.5097,29.4626,29.472,44628.0
2023-06-09 10:50:00,31.31,31.33,31.3,31.33,49922.0,29.472,29.4908,29.4626,29.4908,49922.0
2023-06-09 10:55:00,31.33,31.34,31.3,31.31,67401.0,29.4908,29.5003,29.4626,29.472,67401.0
2023-06-09 11:00:00,31.32,31.35,31.3,31.31,61131.0,29.4814,29.5097,29.4626,29.472,61131.0
2023-06-09 11:05:00,31.31,31.31,31.27,31.28,52924.0,29.472,29.472,29.4344,29.4438,52924.0
2023-06-09 11:10:00,31.28,31.32,31.27,31.32,26616.0,29.4438,29.4814,29.4344,29.4814,26616.0
2023-06-09 11:15:00,31.32,31.33,31.3,31.33,13043.0,29.4814,29.4908,29.4626,29.4908,13043.0
2023-06-09 11:20:00,31.32,31.33,31.29,31.31,36547.0,29.4814,29.4908,29.4532,29.472,36547.0
2023-06-09 11:25:00,31.3,31.32,31.27,31.3,140771.0,29.4626,29.4814,29.4344,29.4626,140771.0
2023-06-09 11:30:00,31.31,31.31,31.29,31.3,112761.0,29.472,29.472,29.4532,29.4626,112761.0
2023-06-09 11:35:00,31.3,31.31,31.27,31.29,75130.0,29.4626,29.472,29.4344,29.4532,75130.0
2023-06-09 11:40:00,31.29,31.32,31.28,31.32,39140.0,29.4532,29.4814,29.4438,29.4814,39140.0
2023-06-09 11:45:00,31.32,31.32,31.29,31.31,31180.0,29.4814,29.4814,29.4532,29.472,31180.0
2023-06-09 11:50:00,31.31,31.33,31.3,31.31,36496.0,29.472,29.4908,29.4626,29.472,36496.0
2023-06-09 11:55:00,31.31,31.32,31.3,31.32,22292.0,29.472,29.4814,29.4626,29.4814,22292.0
2023-06-09 12:00:00,31.32,31.33,31.3,31.32,54026.0,29.4814,29.4908,29.4626,29.4814,54026.0
2023-06-09 12:05:00,31.32,31.33,31.29,31.3,34947.0,29.4814,29.4908,29.4532,29.4626,34947.0
2023-06-09 12:10:00,31.3,31.31,31.29,31.31,15705.0,29.4626,29.472,29.4532,29.472,15705.0
2023-06-09 12:15:00,31.31,31.32,31.3,31.32,33759.0,29.472,29.4814,29.4626,29.4814,33759.0
2023-06-09 12:20:00,31.32,31.32,31.3,31.31,74853.0,29.4814,29.4814,29.4626,29.472,74853.0
2023-06-09 12:25:00,31.31,31.32,31.3,31.32,71923.0,29.472,29.4814,29.4626,29.4814,71923.0
2023-06-09 12:30:00,31.32,31.32,31.31,31.32,6173.0,29.4814,29.4814,29.472,29.4814,6173.0
2023-06-09 12:35:00,31.32,31.33,31.31,31.32,31941.0,29.4814,29.4908,29.472,29.4814,31941.0
2023-06-09 12:40:00,31.32,31.33,31.31,31.32,14528.0,29.4814,29.4908,29.472,29.4814,14528.0
2023-06-09 12:45:00,31.33,31.33,31.3,31.31,47866.0,29.4908,29.4908,29.4626,29.472,47866.0
2023-06-09 12:50:00,31.32,31.32,31.31,31.32,5798.0,29.4814,29.4814,29.472,29.4814,5798.0
2023-06-09 12:55:00,31.32,31.33,31.31,31.33,19356.0,29.4814,29.4908,29.472,29.4908,19356.0
2023-06-09 13:00:00,31.33,31.34,31.32,31.33,24469.0,29.4908,29.5003,29.4814,29.4908,24469.0
2023-06-09 13:05:00,31.33,31.33,31.29,31.31,37400.0,29.4908,29.4908,29.4532,29.472,37400.0
2023-06-09 13:10:00,31.31,31.33,31.31,31.33,29539.0,29.472,29.4908,29.472,29.4908,29539.0
2023-06-09 13:15:00,31.33,31.35,31.31,31.32,67018.0,29.4908,29.5097,29.472,29.4814,67018.0
2023-06-09 13:20:00,31.32,31.33,31.31,31.33,30768.0,29.4814,29.4908,29.472,29.4908,30768.0
2023-06-09 13:25:00,31.32,31.33,31.31,31.33,15967.0,29.4814,29.4908,29.472,29.4908,15967.0
2023-06-09 13:30:00,31.33,31.33,31.31,31.33,18634.0,29.4908,29.4908,29.472,29.4908,18634.0
2023-06-09 13:35:00,31.33,31.33,31.31,31.31,18161.0,29.4908,29.4908,29.472,29.472,18161.0
2023-06-09 13:40:00,31.31,31.31,31.29,31.3,20797.0,29.472,29.472,29.4532,29.4626,20797.0
2023-06-09 13:45:00,31.3,31.31,31.28,31.29,42398.0,29.4626,29.472,29.4438,29.4532,42398.0
2023-06-09 13:50:00,31.29,31.29,31.28,31.29,10537.0,29.4532,29.4532,29.4438,29.4532,10537.0
2023-06-09 13:55:00,31.29,31.3,31.28,31.29,36785.0,29.4532,29.4626,29.4438,29.4532,36785.0
2023-06-09 14:00:00,31.29,31.32,31.28,31.31,46669.0,29.4532,29.4814,29.4438,29.472,46669.0
2023-06-09 14:05:00,31.3,31.31,31.3,31.31,5434.0,29.4626,29.472,29.4626,29.472,5434.0
2023-06-09 14:10:00,31.31,31.33,31.3,31.32,41142.0,29.472,29.4908,29.4626,29.4814,41142.0
2023-06-09 14:15:00,31.32,31.33,31.3,31.31,54044.0,29.4814,29.4908,29.4626,29.472,54044.0
2023-06-09 14:20:00,31.31,31.32,31.3,31.32,31616.0,29.472,29.4814,29.4626,29.4814,31616.0
2023-06-09 14:25:00,31.31,31.32,31.29,31.31,23668.0,29.472,29.4814,29.4532,29.472,23668.0
2023-06-09 14:30:00,31.31,31.32,31.3,31.31,17376.0,29.472,29.4814,29.4626,29.472,17376.0
2023-06-09 14:35:00,31.31,31.32,31.3,31.32,60640.0,29.472,29.4814,29.4626,29.4814,60640.0
2023-06-09 14:40:00,31.32,31.32,31.3,31.31,18274.0,29.4814,29.4814,29.4626,29.472,18274.0
2023-06-09 14:45:00,31.31,31.31,31.29,31.31,21958.0,29.472,29.472,29.4532,29.472,21958.0
2023-06-09 14:50:00,31.31,31.31,31.29,31.3,37794.0,29.472,29.472,29.4532,29.4626,37794.0
2023-06-09 14:55:00,31.3,31.3,31.28,31.29,27705.0,29.4626,29.4626,29.4438,29.4532,27705.0
2023-06-09 15:00:00,31.29,31.32,31.28,31.32,64667.0,29.4532,29.4814,29.4438,29.4814,64667.0
2023-06-09 15:05:00,31.32,31.32,31.29,31.3,78517.0,29.4814,29.4814,29.4532,29.4626,78517.0
2023-06-09 15:10:00,31.3,31.31,31.29,31.31,34441.0,29.4626,29.472,29.4532,29.472,34441.0
2023-06-09 15:15:00,31.31,31.33,31.3,31.33,71088.0,29.472,29.4908,29.4626,29.4908,71088.0
2023-06-09 15:20:00,31.33,31.34,31.32,31.34,44092.0,29.4908,29.5003,29.4814,29.5003,44092.0
2023-06-09 15:25:00,31.34,31.35,31.32,31.35,65079.0,29.5003,29.5097,29.4814,29.5097,65079.0
2023-06-09 15:30:00,31.35,31.35,31.31,31.32,101444.0,29.5097,29.5097,29.472,29.4814,101444.0
2023-06-09 15:35:00,31.32,31.33,31.3,31.33,86466.0,29.4814,29.4908,29.4626,29.4908,86466.0
2023-06-09 15:40:00,31.33,31.33,31.32,31.32,115715.0,29.4908,29.4908,29.4814,29.4814,115715.0
2023-06-09 15:45:00,31.33,31.34,31.31,31.34,126876.0,29.4908,29.5003,29.472,29.5003,126876.0
2023-06-09 15:50:00,31.33,31.34,31.27,31.27,213585.0,29.4908,29.5003,29.4344,29.4344,213585.0
2023-06-09 15:55:00,31.27,31.34,31.26,31.31,753735.0,29.4344,29.5003,29.4249,29.472,753735.0
2023-06-12 09:30:00,31.32,31.33,31.26,31.27,93624.0,29.4814,29.4908,29.4249,29.4344,93624.0
2023-06-12 09:35:00,31.27,31.29,31.25,31.26,43093.0,29.4344,29.4532,29.4155,29.4249,43093.0
2023-06-12 09:40:00,31.27,31.34,31.22,31.26,161883.0,29.4344,29.5003,29.3873,29.4249,161883.0
2023-06-12 09:45:00,31.26,31.3,31.21,31.29,80245.0,29.4249,29.4626,29.3779,29.4532,80245.0
2023-06-12 09:50:00,31.29,31.29,31.26,31.28,66942.0,29.4532,29.4532,29.4249,29.4438,66942.0
2023-06-12 09:55:00,31.28,31.29,31.24,31.26,57637.0,29.4438,29.4532,29.4061,29.4249,57637.0
2023-06-12 10:00:00,31.26,31.26,31.2,31.21,32389.0,29.4249,29.4249,29.3685,29.3779,32389.0
2023-06-12 10:05:00,31.2,31.21,31.16,31.19,23093.0,29.3685,29.3779,29.3308,29.3591,23093.0
2023-06-12 10:10:00,31.19,31.2,31.16,31.19,27627.0,29.3591,29.3685,29.3308,29.3591,27627.0
2023-06-12 10:15:00,31.18,31.25,31.17,31.24,137699.0,29.3496,29.4155,29.3402,29.4061,137699.0
2023-06-12 10:20:00,31.24,31.24,31.21,31.22,32969.0,29.4061,29.4061,29.3779,29.3873,32969.0
2023-06-12 10:25:00,31.22,31.26,31.21,31.24,111574.0,29.3873,29.4249,29.3779,29.4061,111574.0
2023-06-12 10:30:00,31.25,31.25,31.22,31.23,28859.0,29.4155,29.4155,29.3873,29.3967,28859.0
2023-06-12 10:35:00,31.23,31.25,31.21,31.22,88549.0,29.3967,29.4155,29.3779,29.3873,88549.0
2023-06-12 10:40:00,31.21,31.22,31.18,31.21,40038.0,29.3779,29.3873,29.3496,29.3779,40038.0
2023-06-12 10:45:00,31.21,31.23,31.16,31.19,57961.0,29.3779,29.3967,29.3308,29.3591,57961.0
2023-06-12 10:50:00,31.19,31.21,31.18,31.19,58789.0,29.3591,29.3779,29.3496,29.3591,58789.0
2023-06-12 10:55:00,31.19,31.21,31.18,31.19,63604.0,29.3591,29.3779,29.3496,29.3591,63604.0
2023-06-12 11:00:00,31.2,31.21,31.17,31.2,42882.0,29.3685,29.3779,29.3402,29.3685,42882.0
2023-06-12 11:05:00,31.2,31.21,31.19,31.21,21457.0,29.3685,29.3779,29.3591,29.3779,21457.0
2023-06-12 11:10:00,31.21,31.22,31.14,31.16,61464.0,29.3779,29.3873,29.312,29.3308,61464.0
2023-06-12 11:15:00,31.16,31.16,31.12,31.12,34027.0,29.3308,29.3308,29.2932,29.2932,34027.0
2023-06-12 11:20:00,31.13,31.15,31.11,31.11,74809.0,29.3026,29.3214,29.2838,29.2838,74809.0
2023-06-12 11:25:00,31.11,31.13,31.11,31.11,41934.0,29.2838,29.3026,29.2838,29.2838,41934.0
2023-06-12 11:30:00,31.12,31.13,31.07,31.08,293930.0,29.2932,29.3026,29.2461,29.2555,293930.0
2023-06-12 11:35:00,31.08,31.1,31.03,31.08,300546.0,29.2555,29.2743,29.2085,29.2555,300546.0
2023-06-12 11:40:00,31.08,31.09,31.0,31.01,86705.0,29.2555,29.2649,29.1802,29.1896,86705.0
2023-06-12 11:45:00,31.01,31.03,30.99,31.01,161800.0,29.1896,29.2085,29.1708,29.1896,161800.0
2023-06-12 11:50:00,31.01,31.05,30.98,31.02,263855.0,29.1896,29.2273,29.1614,29.199,263855.0
2023-06-12 11:55:00,31.02,31.06,30.99,31.03,793553.0,29.199,29.2367,29.1708,29.2085,793553.0
2023-06-12 12:00:00,31.03,31.05,31.01,31.04,512010.0,29.2085,29.2273,29.1896,29.2179,512010.0
2023-06-12 12:05:00,31.04,31.11,31.03,31.08,211548.0,29.2179,29.2838,29.2085,29.2555,211548.0
2023-06-12 12:10:00,31.08,31.09,31.05,31.07,168710.0,29.2555,29.2649,29.2273,29.2461,168710.0
2023-06-12 12:15:00,31.06,31.1,31.04,31.07,537306.0,29.2367,29.2743,29.2179,29.2461,537306.0
2023-06-12 12:20:00,31.06,31.07,31.04,31.05,81034.0,29.2367,29.2461,29.2179,29.2273,81034.0
2023-06-12 12:25:00,31.05,31.1,31.04,31.07,668062.0,29.2273,29.2743,29.2179,29.2461,668062.0
2023-06-12 12:30:00,31.07,31.07,31.04,31.05,94253.0,29.2461,29.2461,29.2179,29.2273,94253.0
2023-06-12 12:35:00,31.05,31.06,31.0,31.05,1899450.0,29.2273,29.2367,29.1802,29.2273,1899450.0
2023-06-12 12:40:00,31.06,31.17,31.06,31.14,125438.0,29.2367,29.3402,29.2367,29.312,125438.0
2023-06-12 12:45:00,31.14,31.14,31.05,31.08,118414.0,29.312,29.312,29.2273,29.2555,118414.0
2023-06-12 12:50:00,31.08,31.09,31.05,31.05,172497.0,29.2555,29.2649,29.2273,29.2273,172497.0
2023-06-12 12:55:00,31.05,31.06,31.04,31.05,178249.0,29.2273,29.2367,29.2179,29.2273,178249.0
2023-06-12 13:00:00,31.05,31.06,31.0,31.02,473799.0,29.2273,29.2367,29.1802,29.199,473799.0
2023-06-12 13:05:00,31.02,31.06,31.01,31.05,114392.0,29.199,29.2367,29.1896,29.2273,114392.0
2023-06-12 13:10:00,31.05,31.06,31.04,31.06,20904.0,29.2273,29.2367,29.2179,29.2367,20904.0
2023-06-12 13:15:00,31.05,31.07,31.04,31.07,103136.0,29.2273,29.2461,29.2179,29.2461,103136.0
2023-06-12 13:20:00,31.06,31.06,31.0,31.02,112280.0,29.2367,29.2367,29.1802,29.199,112280.0
2023-06-12 13:25:00,31.03,31.06,31.02,31.05,38081.0,29.2085,29.2367,29.199,29.2273,38081.0
2023-06-12 13:30:00,31.05,31.06,31.04,31.05,102179.0,29.2273,29.2367,29.2179,29.2273,102179.0
2023-06-12 13:35:00,31.05,31.06,31.03,31.03,203774.0,29.2273,29.2367,29.2085,29.2085,203774.0
2023-06-12 13:40:00,31.04,31.04,31.02,31.04,92139.0,29.2179,29.2179,29.199,29.2179,92139.0
2023-06-12 13:45:00,31.04,31.06,31.03,31.05,154209.0,29.2179,29.2367,29.2085,29.2273,154209.0
2023-06-12 13:50:00,31.05,31.07,31.03,31.05,84167.0,29.2273,29.2461,29.2085,29.2273,84167.0
2023-06-12 13:55:00,31.04,31.05,31.03,31.03,105466.0,29.2179,29.2273,29.2085,29.2085,105466.0
2023-06-12 14:00:00,31.04,31.07,31.03,31.04,61394.0,29.2179,29.2461,29.2085,29.2179,61394.0
2023-06-12 14:05:00,31.04,31.05,31.03,31.05,16321.0,29.2179,29.2273,29.2085,29.2273,16321.0
2023-06-12 14:10:00,31.04,31.1,31.04,31.09,557351.0,29.2179,29.2743,29.2179,29.2649,557351.0
2023-06-12 14:15:00,31.09,31.11,31.09,31.1,40684.0,29.2649,29.2838,29.2649,29.2743,40684.0
2023-06-12 14:20:00,31.1,31.11,31.08,31.1,24675.0,29.2743,29.2838,29.2555,29.2743,24675.0
2023-06-12 14:25:00,31.1,31.1,31.06,31.1,45751.0,29.2743,29.2743,29.2367,29.2743,45751.0
2023-06-12 14:30:00,31.1,31.13,31.09,31.12,61281.0,29.2743,29.3026,29.2649,29.2932,61281.0
2023-06-12 14:35:00,31.12,31.15,31.11,31.15,83012.0,29.2932,29.3214,29.2838,29.3214,83012.0
2023-06-12 14:40:00,31.15,31.16,31.13,31.15,37386.0,29.3214,29.3308,29.3026,29.3214,37386.0
2023-06-12 14:45:00,31.15,31.16,31.14,31.15,52546.0,29.3214,29.3308,29.312,29.3214,52546.0
2023-06-12 14:50:00,31.16,31.16,31.13,31.14,29826.0,29.3308,29.3308,29.3026,29.312,29826.0
2023-06-12 14:55:00,31.14,31.14,31.09,31.11,82268.0,29.312,29.312,29.2649,29.2838,82268.0
2023-06-12 15:00:00,31.11,31.16,31.11,31.14,89550.0,29.2838,29.3308,29.2838,29.312,89550.0
2023-06-12 15:05:00,31.14,31.15,31.11,31.12,112176.0,29.312,29.3214,29.2838,29.2932,112176.0
2023-06-12 15:10:00,31.11,31.14,31.1,31.13,63819.0,29.2838,29.312,29.2743,29.3026,63819.0
2023-06-12 15:15:00,31.13,31.13,31.11,31.12,107729.0,29.3026,29.3026,29.2838,29.2932,107729.0
2023-06-12 15:20:00,31.13,31.13,31.11,31.12,120749.0,29.3026,29.3026,29.2838,29.2932,120749.0
2023-06-12 15:25:00,31.12,31.13,31.11,31.12,183110.0,29.2932,29.3026,29.2838,29.2932,183110.0
2023-06-12 15:30:00,31.12,31.17,31.11,31.15,160549.0,29.2932,29.3402,29.2838,29.3214,160549.0
2023-06-12 15:35:00,31.14,31.16,31.13,31.16,98821.0,29.312,29.3308,29.3026,29.3308,98821.0
2023-06-12 15:40:00,31.16,31.23,31.15,31.21,99334.0,29.3308,29.3967,29.3214,29.3779,99334.0
2023-06-12 15:45:00,31.21,31.23,31.15,31.22,475849.0,29.3779,29.3967,29.3214,29.3873,475849.0
2023-06-12 15:50:00,31.22,31.25,31.13,31.13,356338.0,29.3873,29.4155,29.3026,29.3026,356338.0
2023-06-12 15:55:00,31.13,31.24,31.12,31.23,849583.0,29.3026,29.4061,29.2932,29.3967,849583.0
2023-06-13 09:30:00,31.26,31.3,31.15,31.25,81581.0,29.4249,29.4626,29.3214,29.4155,81581.0
2023-06-13 09:35:00,31.25,31.35,31.24,31.35,53778.0,29.4155,29.5097,29.4061,29.5097,53778.0
2023-06-13 09:40:00,31.34,31.41,31.33,31.37,80160.0,29.5003,29.5661,29.4908,29.5285,80160.0
2023-06-13 09:45:00,31.37,31.4,31.33,31.36,70638.0,29.5285,29.5567,29.4908,29.5191,70638.0
2023-06-13 09:50:00,31.37,31.38,31.34,31.35,41408.0,29.5285,29.5379,29.5003,29.5097,41408.0
2023-06-13 09:55:00,31.35,31.38,31.34,31.38,35427.0,29.5097,29.5379,29.5003,29.5379,35427.0
2023-06-13 10:00:00,31.39,31.39,31.34,31.36,57597.0,29.5473,29.5473,29.5003,29.5191,57597.0
2023-06-13 10:05:00,31.36,31.39,31.35,31.37,39069.0,29.5191,29.5473,29.5097,29.5285,39069.0
2023-06-13 10:10:00,31.37,31.4,31.36,31.4,28243.0,29.5285,29.5567,29.5191,29.5567,28243.0
2023-06-13 10:15:00,31.4,31.42,31.36,31.41,33469.0,29.5567,29.5756,29.5191,29.5661,33469.0
2023-06-13 10:20:00,31.41,31.42,31.39,31.42,49229.0,29.5661,29.5756,29.5473,29.5756,49229.0
2023-06-13 10:25:00,31.42,31.45,31.41,31.45,45001.0,29.5756,29.6038,29.5661,29.6038,45001.0
2023-06-13 10:30:00,31.44,31.45,31.39,31.41,71450.0,29.5944,29.6038,29.5473,29.5661,71450.0
2023-06-13 10:35:00,31.41,31.42,31.38,31.39,55757.0,29.5661,29.5756,29.5379,29.5473,55757.0
2023-06-13 10:40:00,31.39,31.39,31.34,31.36,216473.0,29.5473,29.5473,29.5003,29.5191,216473.0
2023-06-13 10:45:00,31.36,31.37,31.34,31.36,119066.0,29.5191,29.5285,29.5003,29.5191,119066.0
2023-06-13 10:50:00,31.36,31.38,31.34,31.35,23559.0,29.5191,29.5379,29.5003,29.5097,23559.0
2023-06-13 10:55:00,31.35,31.37,31.34,31.37,51785.0,29.5097,29.5285,29.5003,29.5285,51785.0
2023-06-13 11:00:00,31.37,31.4,31.35,31.37,161333.0,29.5285,29.5567,29.5097,29.5285,161333.0
2023-06-13 11:05:00,31.38,31.38,31.34,31.35,91044.0,29.5379,29.5379,29.5003,29.5097,91044.0
2023-06-13 11:10:00,31.36,31.39,31.34,31.38,175503.0,29.5191,29.5473,29.5003,29.5379,175503.0
2023-06-13 11:15:00,31.38,31.41,31.37,31.39,90567.0,29.5379,29.5661,29.5285,29.5473,90567.0
2023-06-13 11:20:00,31.39,31.4,31.36,31.37,87262.0,29.5473,29.5567,29.5191,29.5285,87262.0
2023-06-13 11:25:00,31.38,31.39,31.36,31.36,97531.0,29.5379,29.5473,29.5191,29.5191,97531.0
2023-06-13 11:30:00,31.37,31.4,31.36,31.39,31318.0,29.5285,29.5567,29.5191,29.5473,31318.0
2023-06-13 11:35:00,31.39,31.4,31.35,31.37,29733.0,29.5473,29.5567,29.5097,29.5285,29733.0
2023-06-13 11:40:00,31.36,31.38,31.34,31.36,93525.0,29.5191,29.5379,29.5003,29.5191,93525.0
2023-06-13 11:45:00,31.36,31.38,31.36,31.38,34397.0,29.5191,29.5379,29.5191,29.5379,34397.0
2023-06-13 11:50:00,31.38,31.38,31.35,31.36,52907.0,29.5379,29.5379,29.5097,29.5191,52907.0
2023-06-13 11:55:00,31.36,31.36,31.33,31.34,74598.0,29.5191,29.5191,29.4908,29.5003,74598.0
2023-06-13 12:00:00,31.34,31.37,31.34,31.36,219961.0,29.5003,29.5285,29.5003,29.5191,219961.0
2023-06-13 12:05:00,31.36,31.38,31.34,31.37,41854.0,29.5191,29.5379,29.5003,29.5285,41854.0
2023-06-13 12:10:00,31.37,31.4,31.36,31.4,24546.0,29.5285,29.5567,29.5191,29.5567,24546.0
2023-06-13 12:15:00,31.4,31.41,31.39,31.41,31361.0,29.5567,29.5661,29.5473,29.5661,31361.0
2023-06-13 12:20:00,31.41,31.42,31.4,31.42,82224.0,29.5661,29.5756,29.5567,29.5756,82224.0
2023-06-13 12:25:00,31.42,31.42,31.4,31.42,86301.0,29.5756,29.5756,29.5567,29.5756,86301.0
2023-06-13 12:30:00,31.42,31.44,31.41,31.44,33961.0,29.5756,29.5944,29.5661,29.5944,33961.0
2023-06-13 12:35:00,31.43,31.43,31.4,31.41,57991.0,29.585,29.585,29.5567,29.5661,57991.0
2023-06-13 12:40:00,31.42,31.42,31.4,31.41,34449.0,29.5756,29.5756,29.5567,29.5661,34449.0
2023-06-13 12:45:00,31.41,31.41,31.39,31.4,34977.0,29.5661,29.5661,29.5473,29.5567,34977.0
2023-06-13 12:50:00,31.41,31.42,31.4,31.41,18855.0,29.5661,29.5756,29.5567,29.5661,18855.0
2023-06-13 12:55:00,31.41,31.44,31.4,31.44,46547.0,29.5661,29.5944,29.5567,29.5944,46547.0
2023-06-13 13:00:00,31.44,31.44,31.39,31.42,380466.0,29.5944,29.5944,29.5473,29.5756,380466.0
2023-06-13 13:05:00,31.42,31.43,31.41,31.42,15063.0,29.5756,29.585,29.5661,29.5756,15063.0
2023-06-13 13:10:00,31.42,31.44,31.41,31.43,63682.0,29.5756,29.5944,29.5661,29.585,63682.0
2023-06-13 13:15:00,31.43,31.43,31.4,31.43,26073.0,29.585,29.585,29.5567,29.585,26073.0
2023-06-13 13:20:00,31.43,31.44,31.42,31.44,17422.0,29.585,29.5944,29.5756,29.5944,17422.0
2023-06-13 13:25:00,31.44,31.45,31.43,31.45,31857.0,29.5944,29.6038,29.585,29.6038,31857.0
2023-06-13 13:30:00,31.45,31.45,31.43,31.44,21036.0,29.6038,29.6038,29.585,29.5944,21036.0
2023-06-13 13:35:00,31.44,31.44,31.4,31.42,109061.0,29.5944,29.5944,29.5567,29.5756,109061.0
2023-06-13 13:40:00,31.42,31.42,31.37,31.41,87868.0,29.5756,29.5756,29.5285,29.5661,87868.0
2023-06-13 13:45:00,31.41,31.43,31.4,31.43,48854.0,29.5661,29.585,29.5567,29.585,48854.0
2023-06-13 13:50:00,31.43,31.44,31.42,31.43,80204.0,29.585,29.5944,29.5756,29.585,80204.0
2023-06-13 13:55:00,31.43,31.43,31.41,31.42,12589.0,29.585,29.585,29.5661,29.5756,12589.0
2023-06-13 14:00:00,31.42,31.45,31.41,31.45,54626.0,29.5756,29.6038,29.5661,29.6038,54626.0
2023-06-13 14:05:00,31.44,31.46,31.43,31.44,80192.0,29.5944,29.6132,29.585,29.5944,80192.0
2023-06-13 14:10:00,31.43,31.44,31.42,31.44,22305.0,29.585,29.5944,29.5756,29.5944,22305.0
2023-06-13 14:15:00,31.44,31.45,31.43,31.45,7903.0,29.5944,29.6038,29.585,29.6038,7903.0
2023-06-13 14:20:00,31.45,31.49,31.44,31.49,50575.0,29.6038,29.6414,29.5944,29.6414,50575.0
2023-06-13 14:25:00,31.49,31.5,31.48,31.5,129791.0,29.6414,29.6509,29.632,29.6509,129791.0
2023-06-13 14:30:00,31.5,31.51,31.44,31.45,55070.0,29.6509,29.6603,29.5944,29.6038,55070.0
2023-06-13 14:35:00,31.44,31.45,31.42,31.45,38478.0,29.5944,29.6038,29.5756,29.6038,38478.0
2023-06-13 14:40:00,31.46,31.46,31.43,31.44,35055.0,29.6132,29.6132,29.585,29.5944,35055.0
2023-06-13 14:45:00,31.44,31.46,31.43,31.44,29046.0,29.5944,29.6132,29.585,29.5944,29046.0
2023-06-13 14:50:00,31.44,31.44,31.42,31.43,33075.0,29.5944,29.5944,29.5756,29.585,33075.0
2023-06-13 14:55:00,31.43,31.44,31.42,31.44,18821.0,29.585,29.5944,29.5756,29.5944,18821.0
2023-06-13 15:00:00,31.43,31.46,31.43,31.46,28288.0,29.585,29.6132,29.585,29.6132,28288.0
2023-06-13 15:05:00,31.46,31.47,31.45,31.45,31599.0,29.6132,29.6226,29.6038,29.6038,31599.0
2023-06-13 15:10:00,31.46,31.48,31.45,31.48,37551.0,29.6132,29.632,29.6038,29.632,37551.0
2023-06-13 15:15:00,31.48,31.49,31.46,31.49,52789.0,29.632,29.6414,29.6132,29.6414,52789.0
2023-06-13 15:20:00,31.49,31.5,31.48,31.49,79654.0,29.6414,29.6509,29.632,29.6414,79654.0
2023-06-13 15:25:00,31.49,31.5,31.48,31.49,65724.0,29.6414,29.6509,29.632,29.6414,65724.0
2023-06-13 15:30:00,31.49,31.51,31.48,31.49,175583.0,29.6414,29.6603,29.632,29.6414,175583.0
2023-06-13 15:35:00,31.49,31.49,31.45,31.49,139871.0,29.6414,29.6414,29.6038,29.6414,139871.0
2023-06-13 15:40:00,31.49,31.51,31.48,31.49,151464.0,29.6414,29.6603,29.632,29.6414,151464.0
2023-06-13 15:45:00,31.49,31.51,31.48,31.5,152843.0,29.6414,29.6603,29.632,29.6509,152843.0
2023-06-13 15:50:00,31.5,31.54,31.48,31.53,392239.0,29.6509,29.6885,29.632,29.6791,392239.0
2023-06-13 15:55:00,31.53,31.56,31.5,31.52,724808.0,29.6791,29.7073,29.6509,29.6697,724808.0
2023-06-14 09:30:00,31.64,31.68,31.59,31.63,95334.0,29.7826,29.8203,29.7356,29.7732,95334.0
2023-06-14 09:35:00,31.63,31.68,31.61,31.67,34071.0,29.7732,29.8203,29.7544,29.8109,34071.0
2023-06-14 09:40:00,31.67,31.68,31.63,31.66,70071.0,29.8109,29.8203,29.7732,29.8015,70071.0
2023-06-14 09:45:00,31.66,31.67,31.59,31.59,50803.0,29.8015,29.8109,29.7356,29.7356,50803.0
2023-06-14 09:50:00,31.58,31.63,31.57,31.62,55468.0,29.7262,29.7732,29.7168,29.7638,55468.0
2023-06-14 09:55:00,31.62,31.67,31.61,31.65,30695.0,29.7638,29.8109,29.7544,29.7921,30695.0
2023-06-14 10:00:00,31.65,31.67,31.6,31.65,74598.0,29.7921,29.8109,29.745,29.7921,74598.0
2023-06-14 10:05:00,31.65,31.67,31.63,31.65,50726.0,29.7921,29.8109,29.7732,29.7921,50726.0
2023-06-14 10:10:00,31.65,31.66,31.64,31.66,13346.0,29.7921,29.8015,29.7826,29.8015,13346.0
2023-06-14 10:15:00,31.66,31.67,31.63,31.64,96919.0,29.8015,29.8109,29.7732,29.7826,96919.0
2023-06-14 10:20:00,31.64,31.69,31.63,31.66,56973.0,29.7826,29.8297,29.7732,29.8015,56973.0
2023-06-14 10:25:00,31.66,31.67,31.64,31.65,38584.0,29.8015,29.8109,29.7826,29.7921,38584.0
2023-06-14 10:30:00,31.65,31.66,31.62,31.64,53469.0,29.7921,29.8015,29.7638,29.7826,53469.0
2023-06-14 10:35:00,31.64,31.67,31.62,31.67,73933.0,29.7826,29.8109,29.7638,29.8109,73933.0
2023-06-14 10:40:00,31.67,31.68,31.66,31.67,32333.0,29.8109,29.8203,29.8015,29.8109,32333.0
2023-06-14 10:45:00,31.67,31.69,31.65,31.66,50064.0,29.8109,29.8297,29.7921,29.8015,50064.0
2023-06-14 10:50:00,31.66,31.67,31.64,31.67,55139.0,29.8015,29.8109,29.7826,29.8109,55139.0
2023-06-14 10:55:00,31.67,31.68,31.64,31.66,53058.0,29.8109,29.8203,29.7826,29.8015,53058.0
2023-06-14 11:00:00,31.66,31.71,31.65,31.67,50962.0,29.8015,29.8485,29.7921,29.8109,50962.0
2023-06-14 11:05:00,31.67,31.68,31.66,31.68,26154.0,29.8109,29.8203,29.8015,29.8203,26154.0
2023-06-14 11:10:00,31.68,31.69,31.66,31.69,31590.0,29.8203,29.8297,29.8015,29.8297,31590.0
2023-06-14 11:15:00,31.69,31.69,31.67,31.69,32959.0,29.8297,29.8297,29.8109,29.8297,32959.0
2023-06-14 11:20:00,31.69,31.71,31.68,31.7,106721.0,29.8297,29.8485,29.8203,29.8391,106721.0
2023-06-14 11:25:00,31.7,31.73,31.69,31.72,56715.0,29.8391,29.8674,29.8297,29.8579,56715.0
2023-06-14 11:30:00,31.72,31.73,31.69,31.69,33066.0,29.8579,29.8674,29.8297,29.8297,33066.0
2023-06-14 11:35:00,31.7,31.72,31.69,31.72,19500.0,29.8391,29.8579,29.8297,29.8579,19500.0
2023-06-14 11:40:00,31.71,31.74,31.71,31.73,35433.0,29.8485,29.8768,29.8485,29.8674,35433.0
2023-06-14 11:45:00,31.73,31.76,31.7,31.76,36734.0,29.8674,29.8956,29.8391,29.8956,36734.0
2023-06-14 11:50:00,31.76,31.81,31.76,31.81,26355.0,29.8956,29.9427,29.8956,29.9427,26355.0
2023-06-14 11:55:00,31.81,31.81,31.79,31.8,43415.0,29.9427,29.9427,29.9238,29.9332,43415.0
2023-06-14 12:00:00,31.81,31.82,31.79,31.81,25520.0,29.9427,29.9521,29.9238,29.9427,25520.0
2023-06-14 12:05:00,31.81,31.81,31.79,31.8,12619.0,29.9427,29.9427,29.9238,29.9332,12619.0
2023-06-14 12:10:00,31.8,31.8,31.75,31.76,24287.0,29.9332,29.9332,29.8862,29.8956,24287.0
2023-06-14 12:15:00,31.76,31.79,31.75,31.78,70251.0,29.8956,29.9238,29.8862,29.9144,70251.0
2023-06-14 12:20:00,31.78,31.83,31.78,31.83,59844.0,29.9144,29.9615,29.9144,29.9615,59844.0
2023-06-14 12:25:00,31.83,31.83,31.81,31.83,27833.0,29.9615,29.9615,29.9427,29.9615,27833.0
2023-06-14 12:30:00,31.83,31.84,31.83,31.84,60516.0,29.9615,29.9709,29.9615,29.9709,60516.0
2023-06-14 12:35:00,31.84,31.84,31.79,31.8,40498.0,29.9709,29.9709,29.9238,29.9332,40498.0
2023-06-14 12:40:00,31.8,31.8,31.75,31.77,24439.0,29.9332,29.9332,29.8862,29.905,24439.0
2023-06-14 12:45:00,31.77,31.78,31.76,31.78,21438.0,29.905,29.9144,29.8956,29.9144,21438.0
2023-06-14 12:50:00,31.78,31.78,31.77,31.78,7492.0,29.9144,29.9144,29.905,29.9144,7492.0
2023-06-14 12:55:00,31.78,31.78,31.75,31.76,34200.0,29.9144,29.9144,29.8862,29.8956,34200.0
2023-06-14 13:00:00,31.76,31.77,31.76,31.77,11288.0,29.8956,29.905,29.8956,29.905,11288.0
2023-06-14 13:05:00,31.77,31.77,31.75,31.75,20246.0,29.905,29.905,29.8862,29.8862,20246.0
2023-06-14 13:10:00,31.75,31.76,31.74,31.75,34655.0,29.8862,29.8956,29.8768,29.8862,34655.0
2023-06-14 13:15:00,31.74,31.75,31.7,31.71,52286.0,29.8768,29.8862,29.8391,29.8485,52286.0
2023-06-14 13:20:00,31.7,31.71,31.68,31.7,53058.0,29.8391,29.8485,29.8203,29.8391,53058.0
2023-06-14 13:25:00,31.7,31.71,31.69,31.71,30872.0,29.8391,29.8485,29.8297,29.8485,30872.0
2023-06-14 13:30:00,31.71,31.72,31.69,31.7,27939.0,29.8485,29.8579,29.8297,29.8391,27939.0
2023-06-14 13:35:00,31.7,31.72,31.7,31.72,40150.0,29.8391,29.8579,29.8391,29.8579,40150.0
2023-06-14 13:40:00,31.72,31.72,31.7,31.71,29831.0,29.8579,29.8579,29.8391,29.8485,29831.0
2023-06-14 13:45:00,31.71,31.74,31.7,31.73,67074.0,29.8485,29.8768,29.8391,29.8674,67074.0
2023-06-14 13:50:00,31.73,31.75,31.72,31.74,56602.0,29.8674,29.8862,29.8579,29.8768,56602.0
2023-06-14 13:55:00,31.74,31.75,31.68,31.7,36470.0,29.8768,29.8862,29.8203,29.8391,36470.0
2023-06-14 14:00:00,31.7,31.7,31.61,31.64,82076.0,29.8391,29.8391,29.7544,29.7826,82076.0
2023-06-14 14:05:00,31.63,31.65,31.58,31.63,385312.0,29.7732,29.7921,29.7262,29.7732,385312.0
2023-06-14 14:10:00,31.63,31.71,31.63,31.71,344390.0,29.7732,29.8485,29.7732,29.8485,344390.0
2023-06-14 14:15:00,31.7,31.71,31.65,31.68,79501.0,29.8391,29.8485,29.7921,29.8203,79501.0
2023-06-14 14:20:00,31.69,31.7,31.65,31.66,48876.0,29.8297,29.8391,29.7921,29.8015,48876.0
2023-06-14 14:25:00,31.66,31.71,31.65,31.71,97839.0,29.8015,29.8485,29.7921,29.8485,97839.0
2023-06-14 14:30:00,31.71,31.74,31.68,31.73,186122.0,29.8485,29.8768,29.8203,29.8674,186122.0
2023-06-14 14:35:00,31.73,31.77,31.71,31.75,123148.0,29.8674,29.905,29.8485,29.8862,123148.0
2023-06-14 14:40:00,31.75,31.8,31.75,31.79,95921.0,29.8862,29.9332,29.8862,29.9238,95921.0
2023-06-14 14:45:00,31.79,31.83,31.74,31.81,609492.0,29.9238,29.9615,29.8768,29.9427,609492.0
2023-06-14 14:50:00,31.81,31.81,31.74,31.79,373540.0,29.9427,29.9427,29.8768,29.9238,373540.0
2023-06-14 14:55:00,31.79,31.8,31.77,31.77,44864.0,29.9238,29.9332,29.905,29.905,44864.0
2023-06-14 15:00:00,31.77,31.79,31.76,31.79,71897.0,29.905,29.9238,29.8956,29.9238,71897.0
2023-06-14 15:05:00,31.79,31.85,31.78,31.85,105040.0,29.9238,29.9803,29.9144,29.9803,105040.0
2023-06-14 15:10:00,31.85,31.85,31.78,31.78,36101.0,29.9803,29.9803,29.9144,29.9144,36101.0
2023-06-14 15:15:00,31.78,31.78,31.74,31.75,42015.0,29.9144,29.9144,29.8768,29.8862,42015.0
2023-06-14 15:20:00,31.75,31.78,31.73,31.77,26415.0,29.8862,29.9144,29.8674,29.905,26415.0
2023-06-14 15:25:00,31.77,31.81,31.76,31.8,180773.0,29.905,29.9427,29.8956,29.9332,180773.0
2023-06-14 15:30:00,31.8,31.8,31.74,31.75,91205.0,29.9332,29.9332,29.8768,29.8862,91205.0
2023-06-14 15:35:00,31.74,31.75,31.71,31.71,47646.0,29.8768,29.8862,29.8485,29.8485,47646.0
2023-06-14 15:40:00,31.72,31.79,31.72,31.79,168457.0,29.8579,29.9238,29.8579,29.9238,168457.0
2023-06-14 15:45:00,31.79,31.81,31.74,31.75,584480.0,29.9238,29.9427,29.8768,29.8862,584480.0
2023-06-14 15:50:00,31.74,31.78,31.71,31.78,514697.0,29.8768,29.9144,29.8485,29.9144,514697.0
2023-06-14 15:55:00,31.78,31.79,31.73,31.78,922483.0,29.9144,29.9238,29.8674,29.9144,922483.0
2023-06-15 09:30:00,31.99,31.99,31.85,31.9,186479.0,30.1121,30.1121,29.9803,30.0274,186479.0
2023-06-15 09:35:00,31.9,31.93,31.83,31.85,89540.0,30.0274,30.0556,29.9615,29.9803,89540.0
2023-06-15 09:40:00,31.86,31.92,31.83,31.9,54239.0,29.9897,30.0462,29.9615,30.0274,54239.0
2023-06-15 09:45:00,31.9,31.94,31.89,31.91,52054.0,30.0274,30.065,30.018,30.0368,52054.0
2023-06-15 09:50:00,31.91,31.99,31.89,31.96,120386.0,30.0368,30.1121,30.018,30.0839,120386.0
2023-06-15 09:55:00,31.96,31.99,31.93,31.96,92743.0,30.0839,30.1121,30.0556,30.0839,92743.0
2023-06-15 10:00:00,31.96,31.97,31.92,31.96,125418.0,30.0839,30.0933,30.0462,30.0839,125418.0
2023-06-15 10:05:00,31.95,31.96,31.89,31.92,59136.0,30.0744,30.0839,30.018,30.0462,59136.0
2023-06-15 10:10:00,31.93,31.93,31.89,31.93,121492.0,30.0556,30.0556,30.018,30.0556,121492.0
2023-06-15 10:15:00,31.93,31.98,31.93,31.95,27761.0,30.0556,30.1027,30.0556,30.0744,27761.0
2023-06-15 10:20:00,31.95,31.97,31.91,31.92,127044.0,30.0744,30.0933,30.0368,30.0462,127044.0
2023-06-15 10:25:00,31.92,31.96,31.91,31.94,27006.0,30.0462,30.0839,30.0368,30.065,27006.0
2023-06-15 10:30:00,31.94,31.94,31.9,31.91,33245.0,30.065,30.065,30.0274,30.0368,33245.0
2023-06-15 10:35:00,31.91,31.92,31.89,31.9,50797.0,30.0368,30.0462,30.018,30.0274,50797.0
2023-06-15 10:40:00,31.9,31.91,31.88,31.9,74166.0,30.0274,30.0368,30.0086,30.0274,74166.0
2023-06-15 10:45:00,31.89,31.93,31.87,31.91,73159.0,30.018,30.0556,29.9991,30.0368,73159.0
2023-06-15 10:50:00,31.92,31.96,31.89,31.96,106950.0,30.0462,30.0839,30.018,30.0839,106950.0
2023-06-15 10:55:00,31.95,31.96,31.92,31.96,128115.0,30.0744,30.0839,30.0462,30.0839,128115.0
2023-06-15 11:00:00,31.96,31.98,31.95,31.96,109751.0,30.0839,30.1027,30.0744,30.0839,109751.0
2023-06-15 11:05:00,31.96,31.97,31.92,31.94,65874.0,30.0839,30.0933,30.0462,30.065,65874.0
2023-06-15 11:10:00,31.94,31.96,31.93,31.95,23613.0,30.065,30.0839,30.0556,30.0744,23613.0
2023-06-15 11:15:00,31.95,31.96,31.91,31.92,47923.0,30.0744,30.0839,30.0368,30.0462,47923.0
2023-06-15 11:20:00,31.91,31.93,31.91,31.93,10167.0,30.0368,30.0556,30.0368,30.0556,10167.0
2023-06-15 11:25:00,31.92,31.94,31.92,31.94,55056.0,30.0462,30.065,30.0462,30.065,55056.0
2023-06-15 11:30:00,31.93,31.95,31.92,31.92,35390.0,30.0556,30.0744,30.0462,30.0462,35390.0
2023-06-15 11:35:00,31.92,31.94,31.92,31.93,42295.0,30.0462,30.065,30.0462,30.0556,42295.0
2023-06-15 11:40:00,31.93,31.96,31.93,31.94,69672.0,30.0556,30.0839,30.0556,30.065,69672.0
2023-06-15 11:45:00,31.94,31.94,31.89,31.9,43718.0,30.065,30.065,30.018,30.0274,43718.0
2023-06-15 11:50:00,31.91,31.92,31.9,31.92,40518.0,30.0368,30.0462,30.0274,30.0462,40518.0
2023-06-15 11:55:00,31.91,31.92,31.89,31.9,29769.0,30.0368,30.0462,30.018,30.0274,29769.0
2023-06-15 12:00:00,31.91,31.92,31.89,31.91,20366.0,30.0368,30.0462,30.018,30.0368,20366.0
2023-06-15 12:05:00,31.9,31.92,31.89,31.92,35735.0,30.0274,30.0462,30.018,30.0462,35735.0
2023-06-15 12:10:00,31.91,31.93,31.9,31.92,48288.0,30.0368,30.0556,30.0274,30.0462,48288.0
2023-06-15 12:15:00,31.93,31.94,31.91,31.91,20826.0,30.0556,30.065,30.0368,30.0368,20826.0
2023-06-15 12:20:00,31.92,31.94,31.91,31.93,16982.0,30.0462,30.065,30.0368,30.0556,16982.0
2023-06-15 12:25:00,31.93,31.93,31.9,31.91,16383.0,30.0556,30.0556,30.0274,30.0368,16383.0
2023-06-15 12:30:00,31.91,31.92,31.9,31.9,40302.0,30.0368,30.0462,30.0274,30.0274,40302.0
2023-06-15 12:35:00,31.91,31.92,31.9,31.92,23836.0,30.0368,30.0462,30.0274,30.0462,23836.0
2023-06-15 12:40:00,31.92,31.93,31.91,31.93,9613.0,30.0462,30.0556,30.0368,30.0556,9613.0
2023-06-15 12:45:00,31.93,31.94,31.92,31.93,46961.0,30.0556,30.065,30.0462,30.0556,46961.0
2023-06-15 12:50:00,31.93,31.95,31.91,31.92,31703.0,30.0556,30.0744,30.0368,30.0462,31703.0
2023-06-15 12:55:00,31.92,31.92,31.89,31.91,27365.0,30.0462,30.0462,30.018,30.0368,27365.0
2023-06-15 13:00:00,31.9,31.91,31.89,31.9,52853.0,30.0274,30.0368,30.018,30.0274,52853.0
2023-06-15 13:05:00,31.9,31.93,31.89,31.9,1422100.0,30.0274,30.0556,30.018,30.0274,1422100.0
2023-06-15 13:10:00,31.91,31.92,31.89,31.92,31616.0,30.0368,30.0462,30.018,30.0462,31616.0
2023-06-15 13:15:00,31.92,31.92,31.9,31.91,19240.0,30.0462,30.0462,30.0274,30.0368,19240.0
2023-06-15 13:20:00,31.9,31.93,31.9,31.93,26287.0,30.0274,30.0556,30.0274,30.0556,26287.0
2023-06-15 13:25:00,31.93,31.94,31.9,31.91,147128.0,30.0556,30.065,30.0274,30.0368,147128.0
2023-06-15 13:30:00,31.91,31.95,31.9,31.95,70948.0,30.0368,30.0744,30.0274,30.0744,70948.0
2023-06-15 13:35:00,31.95,31.95,31.93,31.94,26020.0,30.0744,30.0744,30.0556,30.065,26020.0
2023-06-15 13:40:00,31.94,31.94,31.92,31.93,22370.0,30.065,30.065,30.0462,30.0556,22370.0
2023-06-15 13:45:00,31.94,31.96,31.93,31.94,45002.0,30.065,30.0839,30.0556,30.065,45002.0
2023-06-15 13:50:00,31.94,31.98,31.93,31.97,45220.0,30.065,30.1027,30.0556,30.0933,45220.0
2023-06-15 13:55:00,31.97,31.97,31.95,31.96,31139.0,30.0933,30.0933,30.0744,30.0839,31139.0
2023-06-15 14:00:00,31.96,31.97,31.92,31.93,208309.0,30.0839,30.0933,30.0462,30.0556,208309.0
2023-06-15 14:05:00,31.92,31.93,31.9,31.91,79545.0,30.0462,30.0556,30.0274,30.0368,79545.0
2023-06-15 14:10:00,31.91,31.92,31.9,31.9,76959.0,30.0368,30.0462,30.0274,30.0274,76959.0
2023-06-15 14:15:00,31.91,31.93,31.9,31.91,32205.0,30.0368,30.0556,30.0274,30.0368,32205.0
2023-06-15 14:20:00,31.92,31.93,31.91,31.92,39039.0,30.0462,30.0556,30.0368,30.0462,39039.0
2023-06-15 14:25:00,31.92,31.92,31.9,31.92,44837.0,30.0462,30.0462,30.0274,30.0462,44837.0
2023-06-15 14:30:00,31.92,31.92,31.9,31.92,35639.0,30.0462,30.0462,30.0274,30.0462,35639.0
2023-06-15 14:35:00,31.92,31.96,31.91,31.95,57835.0,30.0462,30.0839,30.0368,30.0744,57835.0
2023-06-15 14:40:00,31.95,31.95,31.94,31.95,37227.0,30.0744,30.0744,30.065,30.0744,37227.0
2023-06-15 14:45:00,31.94,31.96,31.94,31.96,82348.0,30.065,30.0839,30.065,30.0839,82348.0
2023-06-15 14:50:00,31.96,31.98,31.94,31.96,129665.0,30.0839,30.1027,30.065,30.0839,129665.0
2023-06-15 14:55:00,31.96,31.98,31.96,31.96,124407.0,30.0839,30.1027,30.0839,30.0839,124407.0
2023-06-15 15:00:00,31.97,31.98,31.93,31.96,223198.0,30.0933,30.1027,30.0556,30.0839,223198.0
2023-06-15 15:05:00,31.96,31.97,31.92,31.93,133462.0,30.0839,30.0933,30.0462,30.0556,133462.0
2023-06-15 15:10:00,31.92,31.95,31.91,31.94,175844.0,30.0462,30.0744,30.0368,30.065,175844.0
2023-06-15 15:15:00,31.94,31.94,31.91,31.92,71478.0,30.065,30.065,30.0368,30.0462,71478.0
2023-06-15 15:20:00,31.93,31.93,31.91,31.92,58710.0,30.0556,30.0556,30.0368,30.0462,58710.0
2023-06-15 15:25:00,31.92,31.92,31.87,31.89,139900.0,30.0462,30.0462,29.9991,30.018,139900.0
2023-06-15 15:30:00,31.89,31.89,31.83,31.84,190416.0,30.018,30.018,29.9615,29.9709,190416.0
2023-06-15 15:35:00,31.84,31.86,31.83,31.86,74663.0,29.9709,29.9897,29.9615,29.9897,74663.0
2023-06-15 15:40:00,31.86,31.89,31.85,31.88,111094.0,29.9897,30.018,29.9803,30.0086,111094.0
2023-06-15 15:45:00,31.88,31.88,31.83,31.84,276142.0,30.0086,30.0086,29.9615,29.9709,276142.0
2023-06-15 15:50:00,31.84,31.84,31.75,31.76,635277.0,29.9709,29.9709,29.8862,29.8956,635277.0
2023-06-15 15:55:00,31.75,31.79,31.71,31.78,2102814.0,29.8862,29.9238,29.8485,29.9144,2102814.0
2023-06-16 09:30:00,31.85,32.06,31.66,32.05,1615243.0,29.9803,30.178,29.8015,30.1686,1615243.0
2023-06-16 09:35:00,32.05,32.09,32.0,32.01,115758.0,30.1686,30.2062,30.1215,30.1309,115758.0
2023-06-16 09:40:00,32.0,32.05,31.94,32.05,87608.0,30.1215,30.1686,30.065,30.1686,87608.0
2023-06-16 09:45:00,32.05,32.05,31.94,31.96,68188.0,30.1686,30.1686,30.065,30.0839,68188.0
2023-06-16 09:50:00,31.96,32.01,31.91,32.01,77365.0,30.0839,30.1309,30.0368,30.1309,77365.0
2023-06-16 09:55:00,32.01,32.05,32.0,32.03,44505.0,30.1309,30.1686,30.1215,30.1497,44505.0
2023-06-16 10:00:00,32.03,32.08,32.02,32.05,60282.0,30.1497,30.1968,30.1403,30.1686,60282.0
2023-06-16 10:05:00,32.05,32.07,32.03,32.04,105128.0,30.1686,30.1874,30.1497,30.1592,105128.0
2023-06-16 10:10:00,32.04,32.05,32.01,32.02,58415.0,30.1592,30.1686,30.1309,30.1403,58415.0
2023-06-16 10:15:00,32.02,32.04,32.0,32.02,134099.0,30.1403,30.1592,30.1215,30.1403,134099.0
2023-06-16 10:20:00,32.03,32.06,32.01,32.05,41197.0,30.1497,30.178,30.1309,30.1686,41197.0
2023-06-16 10:25:00,32.05,32.06,32.01,32.04,61805.0,30.1686,30.178,30.1309,30.1592,61805.0
2023-06-16 10:30:00,32.04,32.05,32.01,32.02,59513.0,30.1592,30.1686,30.1309,30.1403,59513.0
2023-06-16 10:35:00,32.02,32.03,31.98,32.0,381970.0,30.1403,30.1497,30.1027,30.1215,381970.0
2023-06-16 10:40:00,32.0,32.01,31.98,32.0,102054.0,30.1215,30.1309,30.1027,30.1215,102054.0
2023-06-16 10:45:00,32.0,32.01,31.99,32.0,119831.0,30.1215,30.1309,30.1121,30.1215,119831.0
2023-06-16 10:50:00,32.0,32.09,31.99,32.09,62891.0,30.1215,30.2062,30.1121,30.2062,62891.0
2023-06-16 10:55:00,32.09,32.13,32.08,32.13,59421.0,30.2062,30.2439,30.1968,30.2439,59421.0
2023-06-16 11:00:00,32.13,32.13,32.1,32.12,48759.0,30.2439,30.2439,30.2156,30.2345,48759.0
2023-06-16 11:05:00,32.12,32.15,32.09,32.15,39453.0,30.2345,30.2627,30.2062,30.2627,39453.0
2023-06-16 11:10:00,32.15,32.17,32.14,32.16,87307.0,30.2627,30.2815,30.2533,30.2721,87307.0
2023-06-16 11:15:00,32.16,32.16,32.12,32.13,74162.0,30.2721,30.2721,30.2345,30.2439,74162.0
2023-06-16 11:20:00,32.13,32.14,32.1,32.11,84672.0,30.2439,30.2533,30.2156,30.2251,84672.0
2023-06-16 11:25:00,32.11,32.12,32.08,32.12,54961.0,30.2251,30.2345,30.1968,30.2345,54961.0
2023-06-16 11:30:00,32.12,32.13,32.09,32.11,31720.0,30.2345,30.2439,30.2062,30.2251,31720.0
2023-06-16 11:35:00,32.11,32.11,32.08,32.09,57237.0,30.2251,30.2251,30.1968,30.2062,57237.0
2023-06-16 11:40:00,32.09,32.09,32.06,32.09,38501.0,30.2062,30.2062,30.178,30.2062,38501.0
2023-06-16 11:45:00,32.09,32.16,32.08,32.16,308123.0,30.2062,30.2721,30.1968,30.2721,308123.0
2023-06-16 11:50:00,32.16,32.19,32.15,32.19,41063.0,30.2721,30.3004,30.2627,30.3004,41063.0
2023-06-16 11:55:00,32.19,32.21,32.16,32.18,54330.0,30.3004,30.3192,30.2721,30.2909,54330.0
2023-06-16 12:00:00,32.18,32.2,32.16,32.2,41063.0,30.2909,30.3098,30.2721,30.3098,41063.0
2023-06-16 12:05:00,32.2,32.2,32.18,32.19,26097.0,30.3098,30.3098,30.2909,30.3004,26097.0
2023-06-16 12:10:00,32.19,32.2,32.15,32.19,65428.0,30.3004,30.3098,30.2627,30.3004,65428.0
2023-06-16 12:15:00,32.18,32.21,32.18,32.19,77165.0,30.2909,30.3192,30.2909,30.3004,77165.0
2023-06-16 12:20:00,32.19,32.22,32.18,32.2,49287.0,30.3004,30.3286,30.2909,30.3098,49287.0
2023-06-16 12:25:00,32.2,32.22,32.2,32.22,28826.0,30.3098,30.3286,30.3098,30.3286,28826.0
2023-06-16 12:30:00,32.22,32.25,32.21,32.25,52043.0,30.3286,30.3568,30.3192,30.3568,52043.0
2023-06-16 12:35:00,32.25,32.26,32.24,32.24,32684.0,30.3568,30.3662,30.3474,30.3474,32684.0
2023-06-16 12:40:00,32.25,32.26,32.23,32.26,24259.0,30.3568,30.3662,30.338,30.3662,24259.0
2023-06-16 12:45:00,32.26,32.26,32.24,32.25,24567.0,30.3662,30.3662,30.3474,30.3568,24567.0
2023-06-16 12:50:00,32.25,32.25,32.23,32.24,24882.0,30.3568,30.3568,30.338,30.3474,24882.0
2023-06-16 12:55:00,32.24,32.24,32.23,32.23,18558.0,30.3474,30.3474,30.338,30.338,18558.0
2023-06-16 13:00:00,32.24,32.24,32.2,32.23,115649.0,30.3474,30.3474,30.3098,30.338,115649.0
2023-06-16 13:05:00,32.23,32.26,32.2,32.2,61572.0,30.338,30.3662,30.3098,30.3098,61572.0
2023-06-16 13:10:00,32.2,32.23,32.19,32.23,60926.0,30.3098,30.338,30.3004,30.338,60926.0
2023-06-16 13:15:00,32.23,32.24,32.22,32.24,24443.0,30.338,30.3474,30.3286,30.3474,24443.0
2023-06-16 13:20:00,32.23,32.26,32.22,32.26,63758.0,30.338,30.3662,30.3286,30.3662,63758.0
2023-06-16 13:25:00,32.26,32.28,32.24,32.25,56136.0,30.3662,30.3851,30.3474,30.3568,56136.0
2023-06-16 13:30:00,32.25,32.26,32.24,32.25,54666.0,30.3568,30.3662,30.3474,30.3568,54666.0
2023-06-16 13:35:00,32.25,32.25,32.21,32.24,57454.0,30.3568,30.3568,30.3192,30.3474,57454.0
2023-06-16 13:40:00,32.24,32.25,32.22,32.25,51180.0,30.3474,30.3568,30.3286,30.3568,51180.0
2023-06-16 13:45:00,32.25,32.25,32.24,32.25,34431.0,30.3568,30.3568,30.3474,30.3568,34431.0
2023-06-16 13:50:00,32.24,32.26,32.24,32.26,34285.0,30.3474,30.3662,30.3474,30.3662,34285.0
2023-06-16 13:55:00,32.26,32.27,32.25,32.26,60879.0,30.3662,30.3757,30.3568,30.3662,60879.0
2023-06-16 14:00:00,32.26,32.28,32.24,32.24,49988.0,30.3662,30.3851,30.3474,30.3474,49988.0
2023-06-16 14:05:00,32.24,32.25,32.24,32.25,27384.0,30.3474,30.3568,30.3474,30.3568,27384.0
2023-06-16 14:10:00,32.25,32.26,32.21,32.23,94417.0,30.3568,30.3662,30.3192,30.338,94417.0
2023-06-16 14:15:00,32.23,32.23,32.22,32.23,30329.0,30.338,30.338,30.3286,30.338,30329.0
2023-06-16 14:20:00,32.23,32.23,32.21,32.23,84457.0,30.338,30.338,30.3192,30.338,84457.0
2023-06-16 14:25:00,32.23,32.25,32.22,32.23,56062.0,30.338,30.3568,30.3286,30.338,56062.0
2023-06-16 14:30:00,32.23,32.25,32.22,32.23,72450.0,30.338,30.3568,30.3286,30.338,72450.0
2023-06-16 14:35:00,32.23,32.24,32.2,32.22,61535.0,30.338,30.3474,30.3098,30.3286,61535.0
2023-06-16 14:40:00,32.22,32.23,32.21,32.23,63710.0,30.3286,30.338,30.3192,30.338,63710.0
2023-06-16 14:45:00,32.23,32.23,32.19,32.2,77222.0,30.338,30.338,30.3004,30.3098,77222.0
2023-06-16 14:50:00,32.2,32.22,32.19,32.2,65505.0,30.3098,30.3286,30.3004,30.3098,65505.0
2023-06-16 14:55:00,32.2,32.2,32.18,32.2,86812.0,30.3098,30.3098,30.2909,30.3098,86812.0
2023-06-16 15:00:00,32.2,32.2,32.17,32.2,46524.0,30.3098,30.3098,30.2815,30.3098,46524.0
2023-06-16 15:05:00,32.2,32.2,32.18,32.19,42161.0,30.3098,30.3098,30.2909,30.3004,42161.0
2023-06-16 15:10:00,32.19,32.2,32.18,32.2,55623.0,30.3004,30.3098,30.2909,30.3098,55623.0
2023-06-16 15:15:00,32.2,32.2,32.18,32.19,67609.0,30.3098,30.3098,30.2909,30.3004,67609.0
2023-06-16 15:20:00,32.19,32.24,32.18,32.23,248929.0,30.3004,30.3474,30.2909,30.338,248929.0
2023-06-16 15:25:00,32.23,32.23,32.16,32.18,145970.0,30.338,30.338,30.2721,30.2909,145970.0
2023-06-16 15:30:00,32.18,32.19,32.16,32.19,95293.0,30.2909,30.3004,30.2721,30.3004,95293.0
2023-06-16 15:35:00,32.19,32.2,32.18,32.19,100938.0,30.3004,30.3098,30.2909,30.3004,100938.0
2023-06-16 15:40:00,32.19,32.2,32.17,32.18,99794.0,30.3004,30.3098,30.2815,30.2909,99794.0
2023-06-16 15:45:00,32.18,32.18,32.15,32.16,176235.0,30.2909,30.2909,30.2627,30.2721,176235.0
2023-06-16 15:50:00,32.17,32.25,32.16,32.19,409941.0,30.2815,30.3568,30.2721,30.3004,409941.0
2023-06-16 15:55:00,32.19,32.19,32.14,32.17,708452.0,30.3004,30.3004,30.2533,30.2815,708452.0
2023-06-20 09:30:00,32.11,32.11,31.98,32.02,182850.0,30.2251,30.2251,30.1027,30.1403,182850.0
2023-06-20 09:35:00,32.02,32.15,32.02,32.05,106299.0,30.1403,30.2627,30.1403,30.1686,106299.0
2023-06-20 09:40:00,32.05,32.08,31.95,32.07,169216.0,30.1686,30.1968,30.0744,30.1874,169216.0
2023-06-20 09:45:00,32.07,32.14,32.04,32.06,81895.0,30.1874,30.2533,30.1592,30.178,81895.0
2023-06-20 09:50:00,32.05,32.1,32.04,32.07,84814.0,30.1686,30.2156,30.1592,30.1874,84814.0
2023-06-20 09:55:00,32.07,32.12,32.06,32.1,103522.0,30.1874,30.2345,30.178,30.2156,103522.0
2023-06-20 10:00:00,32.11,32.11,32.08,32.1,65578.0,30.2251,30.2251,30.1968,30.2156,65578.0
2023-06-20 10:05:00,32.1,32.11,32.06,32.09,91280.0,30.2156,30.2251,30.178,30.2062,91280.0
2023-06-20 10:10:00,32.1,32.11,32.08,32.09,44590.0,30.2156,30.2251,30.1968,30.2062,44590.0
2023-06-20 10:15:00,32.09,32.13,32.08,32.13,52460.0,30.2062,30.2439,30.1968,30.2439,52460.0
2023-06-20 10:20:00,32.13,32.13,32.06,32.13,145265.0,30.2439,30.2439,30.178,30.2439,145265.0
2023-06-20 10:25:00,32.13,32.14,32.11,32.14,36296.0,30.2439,30.2533,30.2251,30.2533,36296.0
2023-06-20 10:30:00,32.14,32.17,32.13,32.16,46981.0,30.2533,30.2815,30.2439,30.2721,46981.0
2023-06-20 10:35:00,32.16,32.2,32.15,32.18,64988.0,30.2721,30.3098,30.2627,30.2909,64988.0
2023-06-20 10:40:00,32.18,32.18,32.1,32.11,51231.0,30.2909,30.2909,30.2156,30.2251,51231.0
2023-06-20 10:45:00,32.1,32.16,32.1,32.16,24418.0,30.2156,30.2721,30.2156,30.2721,24418.0
2023-06-20 10:50:00,32.16,32.18,32.15,32.16,51199.0,30.2721,30.2909,30.2627,30.2721,51199.0
2023-06-20 10:55:00,32.15,32.16,32.13,32.16,35535.0,30.2627,30.2721,30.2439,30.2721,35535.0
2023-06-20 11:00:00,32.16,32.19,32.13,32.13,51084.0,30.2721,30.3004,30.2439,30.2439,51084.0
2023-06-20 11:05:00,32.13,32.14,32.08,32.09,49976.0,30.2439,30.2533,30.1968,30.2062,49976.0
2023-06-20 11:10:00,32.09,32.1,32.08,32.09,17760.0,30.2062,30.2156,30.1968,30.2062,17760.0
2023-06-20 11:15:00,32.09,32.11,32.08,32.09,25898.0,30.2062,30.2251,30.1968,30.2062,25898.0
2023-06-20 11:20:00,32.09,32.09,32.06,32.09,54348.0,30.2062,30.2062,30.178,30.2062,54348.0
2023-06-20 11:25:00,32.09,32.12,32.08,32.09,37554.0,30.2062,30.2345,30.1968,30.2062,37554.0
2023-06-20 11:30:00,32.1,32.11,32.05,32.06,38496.0,30.2156,30.2251,30.1686,30.178,38496.0
2023-06-20 11:35:00,32.05,32.09,32.05,32.09,25509.0,30.1686,30.2062,30.1686,30.2062,25509.0
2023-06-20 11:40:00,32.09,32.09,32.07,32.09,27931.0,30.2062,30.2062,30.1874,30.2062,27931.0
2023-06-20 11:45:00,32.09,32.12,32.08,32.12,36657.0,30.2062,30.2345,30.1968,30.2345,36657.0
2023-06-20 11:50:00,32.12,32.12,32.1,32.11,24555.0,30.2345,30.2345,30.2156,30.2251,24555.0
2023-06-20 11:55:00,32.11,32.13,32.1,32.11,45853.0,30.2251,30.2439,30.2156,30.2251,45853.0
2023-06-20 12:00:00,32.11,32.14,32.09,32.09,70078.0,30.2251,30.2533,30.2062,30.2062,70078.0
2023-06-20 12:05:00,32.11,32.11,32.09,32.09,27919.0,30.2251,30.2251,30.2062,30.2062,27919.0
2023-06-20 12:10:00,32.09,32.1,32.05,32.07,51038.0,30.2062,30.2156,30.1686,30.1874,51038.0
2023-06-20 12:15:00,32.07,32.07,32.05,32.07,32375.0,30.1874,30.1874,30.1686,30.1874,32375.0
2023-06-20 12:20:00,32.07,32.1,32.06,32.09,48611.0,30.1874,30.2156,30.178,30.2062,48611.0
2023-06-20 12:25:00,32.09,32.11,32.09,32.11,32988.0,30.2062,30.2251,30.2062,30.2251,32988.0
2023-06-20 12:30:00,32.11,32.11,32.09,32.1,43994.0,30.2251,30.2251,30.2062,30.2156,43994.0
2023-06-20 12:35:00,32.09,32.11,32.09,32.11,34306.0,30.2062,30.2251,30.2062,30.2251,34306.0
2023-06-20 12:40:00,32.11,32.14,32.1,32.13,35874.0,30.2251,30.2533,30.2156,30.2439,35874.0
2023-06-20 12:45:00,32.12,32.14,32.11,32.14,43256.0,30.2345,30.2533,30.2251,30.2533,43256.0
2023-06-20 12:50:00,32.14,32.14,32.13,32.13,34211.0,30.2533,30.2533,30.2439,30.2439,34211.0
2023-06-20 12:55:00,32.14,32.14,32.12,32.13,32990.0,30.2533,30.2533,30.2345,30.2439,32990.0
2023-06-20 13:00:00,32.13,32.14,32.12,32.13,27315.0,30.2439,30.2533,30.2345,30.2439,27315.0
2023-06-20 13:05:00,32.13,32.14,32.1,32.12,36692.0,30.2439,30.2533,30.2156,30.2345,36692.0
2023-06-20 13:10:00,32.12,32.14,32.11,32.11,29270.0,30.2345,30.2533,30.2251,30.2251,29270.0
2023-06-20 13:15:00,32.12,32.12,32.1,32.11,18372.0,30.2345,30.2345,30.2156,30.2251,18372.0
2023-06-20 13:20:00,32.11,32.14,32.1,32.13,21896.0,30.2251,30.2533,30.2156,30.2439,21896.0
2023-06-20 13:25:00,32.13,32.14,32.11,32.13,19862.0,30.2439,30.2533,30.2251,30.2439,19862.0
2023-06-20 13:30:00,32.14,32.15,32.1,32.11,41684.0,30.2533,30.2627,30.2156,30.2251,41684.0
2023-06-20 13:35:00,32.11,32.11,32.06,32.07,28606.0,30.2251,30.2251,30.178,30.1874,28606.0
2023-06-20 13:40:00,32.07,32.07,32.06,32.07,13065.0,30.1874,30.1874,30.178,30.1874,13065.0
2023-06-20 13:45:00,32.07,32.1,32.06,32.09,45835.0,30.1874,30.2156,30.178,30.2062,45835.0
2023-06-20 13:50:00,32.09,32.11,32.08,32.09,25620.0,30.2062,30.2251,30.1968,30.2062,25620.0
2023-06-20 13:55:00,32.09,32.1,32.06,32.07,40216.0,30.2062,30.2156,30.178,30.1874,40216.0
2023-06-20 14:00:00,32.07,32.1,32.06,32.09,30670.0,30.1874,30.2156,30.178,30.2062,30670.0
2023-06-20 14:05:00,32.09,32.1,32.08,32.09,15332.0,30.2062,30.2156,30.1968,30.2062,15332.0
2023-06-20 14:10:00,32.09,32.1,32.08,32.09,38259.0,30.2062,30.2156,30.1968,30.2062,38259.0
2023-06-20 14:15:00,32.09,32.1,32.08,32.09,33101.0,30.2062,30.2156,30.1968,30.2062,33101.0
2023-06-20 14:20:00,32.09,32.11,32.08,32.09,61358.0,30.2062,30.2251,30.1968,30.2062,61358.0
2023-06-20 14:25:00,32.1,32.11,32.09,32.11,30523.0,30.2156,30.2251,30.2062,30.2251,30523.0
2023-06-20 14:30:00,32.11,32.11,32.09,32.09,22070.0,30.2251,30.2251,30.2062,30.2062,22070.0
2023-06-20 14:35:00,32.09,32.11,32.09,32.11,55478.0,30.2062,30.2251,30.2062,30.2251,55478.0
2023-06-20 14:40:00,32.11,32.11,32.1,32.11,24631.0,30.2251,30.2251,30.2156,30.2251,24631.0
2023-06-20 14:45:00,32.11,32.11,32.08,32.1,56128.0,30.2251,30.2251,30.1968,30.2156,56128.0
2023-06-20 14:50:00,32.11,32.11,32.08,32.09,23247.0,30.2251,30.2251,30.1968,30.2062,23247.0
2023-06-20 14:55:00,32.09,32.11,32.08,32.1,26775.0,30.2062,30.2251,30.1968,30.2156,26775.0
2023-06-20 15:00:00,32.11,32.11,32.09,32.09,18133.0,30.2251,30.2251,30.2062,30.2062,18133.0
2023-06-20 15:05:00,32.09,32.1,32.08,32.09,31133.0,30.2062,30.2156,30.1968,30.2062,31133.0
2023-06-20 15:10:00,32.09,32.1,32.08,32.09,28439.0,30.2062,30.2156,30.1968,30.2062,28439.0
2023-06-20 15:15:00,32.09,32.09,32.07,32.08,41620.0,30.2062,30.2062,30.1874,30.1968,41620.0
2023-06-20 15:20:00,32.08,32.08,32.05,32.07,44528.0,30.1968,30.1968,30.1686,30.1874,44528.0
2023-06-20 15:25:00,32.07,32.07,32.04,32.05,43435.0,30.1874,30.1874,30.1592,30.1686,43435.0
2023-06-20 15:30:00,32.05,32.06,32.01,32.03,77816.0,30.1686,30.178,30.1309,30.1497,77816.0
2023-06-20 15:35:00,32.03,32.04,32.01,32.02,53820.0,30.1497,30.1592,30.1309,30.1403,53820.0
2023-06-20 15:40:00,32.02,32.02,31.99,32.01,48083.0,30.1403,30.1403,30.1121,30.1309,48083.0
2023-06-20 15:45:00,32.01,32.01,31.98,31.99,113066.0,30.1309,30.1309,30.1027,30.1121,113066.0
2023-06-20 15:50:00,31.99,32.03,31.95,31.96,278301.0,30.1121,30.1497,30.0744,30.0839,278301.0
2023-06-20 15:55:00,31.96,31.96,31.92,31.92,394741.0,30.0839,30.0839,30.0462,30.0462,394741.0
2023-06-21 09:30:00,31.96,31.96,31.77,31.78,111934.0,30.0839,30.0839,29.905,29.9144,111934.0
2023-06-21 09:35:00,31.78,31.78,31.61,31.66,58612.0,29.9144,29.9144,29.7544,29.8015,58612.0
2023-06-21 09:40:00,31.65,31.67,31.52,31.67,127935.0,29.7921,29.8109,29.6697,29.8109,127935.0
2023-06-21 09:45:00,31.66,31.77,31.65,31.77,64770.0,29.8015,29.905,29.7921,29.905,64770.0
2023-06-21 09:50:00,31.77,31.89,31.76,31.87,73005.0,29.905,30.018,29.8956,29.9991,73005.0
2023-06-21 09:55:00,31.88,31.89,31.83,31.88,51161.0,30.0086,30.018,29.9615,30.0086,51161.0
2023-06-21 10:00:00,31.88,31.88,31.8,31.8,50424.0,30.0086,30.0086,29.9332,29.9332,50424.0
2023-06-21 10:05:00,31.8,31.82,31.74,31.78,53580.0,29.9332,29.9521,29.8768,29.9144,53580.0
2023-06-21 10:10:00,31.78,31.8,31.76,31.79,44596.0,29.9144,29.9332,29.8956,29.9238,44596.0
2023-06-21 10:15:00,31.79,31.89,31.78,31.89,79291.0,29.9238,30.018,29.9144,30.018,79291.0
2023-06-21 10:20:00,31.89,31.89,31.86,31.87,22096.0,30.018,30.018,29.9897,29.9991,22096.0
2023-06-21 10:25:00,31.87,31.94,31.86,31.92,40162.0,29.9991,30.065,29.9897,30.0462,40162.0
2023-06-21 10:30:00,31.92,31.96,31.9,31.93,58661.0,30.0462,30.0839,30.0274,30.0556,58661.0
2023-06-21 10:35:00,31.93,31.95,31.91,31.93,51666.0,30.0556,30.0744,30.0368,30.0556,51666.0
2023-06-21 10:40:00,31.93,31.95,31.92,31.95,42017.0,30.0556,30.0744,30.0462,30.0744,42017.0
2023-06-21 10:45:00,31.95,31.99,31.94,31.99,99972.0,30.0744,30.1121,30.065,30.1121,99972.0
2023-06-21 10:50:00,31.99,32.0,31.95,32.0,74850.0,30.1121,30.1215,30.0744,30.1215,74850.0
2023-06-21 10:55:00,32.0,32.02,31.98,32.0,158691.0,30.1215,30.1403,30.1027,30.1215,158691.0
2023-06-21 11:00:00,32.0,32.03,32.0,32.03,50735.0,30.1215,30.1497,30.1215,30.1497,50735.0
2023-06-21 11:05:00,32.03,32.04,32.0,32.02,33258.0,30.1497,30.1592,30.1215,30.1403,33258.0
2023-06-21 11:10:00,32.02,32.05,31.99,32.01,92835.0,30.1403,30.1686,30.1121,30.1309,92835.0
2023-06-21 11:15:00,32.01,32.02,31.97,31.99,42806.0,30.1309,30.1403,30.0933,30.1121,42806.0
2023-06-21 11:20:00,31.99,32.0,31.95,31.96,29494.0,30.1121,30.1215,30.0744,30.0839,29494.0
2023-06-21 11:25:00,31.96,31.96,31.92,31.94,31594.0,30.0839,30.0839,30.0462,30.065,31594.0
2023-06-21 11:30:00,31.94,31.94,31.91,31.92,26895.0,30.065,30.065,30.0368,30.0462,26895.0
2023-06-21 11:35:00,31.92,31.93,31.91,31.92,27465.0,30.0462,30.0556,30.0368,30.0462,27465.0
2023-06-21 11:40:00,31.93,31.93,31.91,31.92,8534.0,30.0556,30.0556,30.0368,30.0462,8534.0
2023-06-21 11:45:00,31.92,31.97,31.92,31.96,36149.0,30.0462,30.0933,30.0462,30.0839,36149.0
2023-06-21 11:50:00,31.96,31.96,31.92,31.93,28598.0,30.0839,30.0839,30.0462,30.0556,28598.0
2023-06-21 11:55:00,31.93,31.95,31.92,31.95,25240.0,30.0556,30.0744,30.0462,30.0744,25240.0
2023-06-21 12:00:00,31.96,31.98,31.95,31.97,26215.0,30.0839,30.1027,30.0744,30.0933,26215.0
2023-06-21 12:05:00,31.96,31.97,31.93,31.94,13154.0,30.0839,30.0933,30.0556,30.065,13154.0
2023-06-21 12:10:00,31.94,31.99,31.93,31.99,23177.0,30.065,30.1121,30.0556,30.1121,23177.0
2023-06-21 12:15:00,31.99,32.0,31.98,32.0,17305.0,30.1121,30.1215,30.1027,30.1215,17305.0
2023-06-21 12:20:00,32.0,32.0,31.96,31.96,27488.0,30.1215,30.1215,30.0839,30.0839,27488.0
2023-06-21 12:25:00,31.96,31.98,31.94,31.96,46522.0,30.0839,30.1027,30.065,30.0839,46522.0
2023-06-21 12:30:00,31.96,31.98,31.95,31.95,24478.0,30.0839,30.1027,30.0744,30.0744,24478.0
2023-06-21 12:35:00,31.95,31.96,31.94,31.95,12209.0,30.0744,30.0839,30.065,30.0744,12209.0
2023-06-21 12:40:00,31.96,31.96,31.94,31.95,275572.0,30.0839,30.0839,30.065,30.0744,275572.0
2023-06-21 12:45:00,31.95,31.96,31.92,31.93,50550.0,30.0744,30.0839,30.0462,30.0556,50550.0
2023-06-21 12:50:00,31.94,31.95,31.91,31.93,32960.0,30.065,30.0744,30.0368,30.0556,32960.0
2023-06-21 12:55:00,31.92,31.94,31.92,31.94,16454.0,30.0462,30.065,30.0462,30.065,16454.0
2023-06-21 13:00:00,31.93,31.93,31.89,31.91,30826.0,30.0556,30.0556,30.018,30.0368,30826.0
2023-06-21 13:05:00,31.91,31.91,31.89,31.9,13542.0,30.0368,30.0368,30.018,30.0274,13542.0
2023-06-21 13:10:00,31.9,31.9,31.87,31.88,34718.0,30.0274,30.0274,29.9991,30.0086,34718.0
2023-06-21 13:15:00,31.88,31.88,31.86,31.87,14150.0,30.0086,30.0086,29.9897,29.9991,14150.0
2023-06-21 13:20:00,31.86,31.87,31.85,31.86,30864.0,29.9897,29.9991,29.9803,29.9897,30864.0
2023-06-21 13:25:00,31.86,31.87,31.85,31.86,18982.0,29.9897,29.9991,29.9803,29.9897,18982.0
2023-06-21 13:30:00,31.86,31.86,31.83,31.84,26614.0,29.9897,29.9897,29.9615,29.9709,26614.0
2023-06-21 13:35:00,31.84,31.86,31.83,31.86,96840.0,29.9709,29.9897,29.9615,29.9897,96840.0
2023-06-21 13:40:00,31.86,31.88,31.85,31.86,31639.0,29.9897,30.0086,29.9803,29.9897,31639.0
2023-06-21 13:45:00,31.86,31.87,31.85,31.87,174047.0,29.9897,29.9991,29.9803,29.9991,174047.0
2023-06-21 13:50:00,31.86,31.87,31.85,31.87,19944.0,29.9897,29.9991,29.9803,29.9991,19944.0
2023-06-21 13:55:00,31.87,31.87,31.83,31.83,33317.0,29.9991,29.9991,29.9615,29.9615,33317.0
2023-06-21 14:00:00,31.84,31.87,31.83,31.86,36701.0,29.9709,29.9991,29.9615,29.9897,36701.0
2023-06-21 14:05:00,31.87,31.87,31.86,31.86,7758.0,29.9991,29.9991,29.9897,29.9897,7758.0
2023-06-21 14:10:00,31.86,31.87,31.85,31.85,31648.0,29.9897,29.9991,29.9803,29.9803,31648.0
2023-06-21 14:15:00,31.85,31.85,31.82,31.83,199184.0,29.9803,29.9803,29.9521,29.9615,199184.0
2023-06-21 14:20:00,31.83,31.83,31.81,31.82,96808.0,29.9615,29.9615,29.9427,29.9521,96808.0
2023-06-21 14:25:00,31.82,31.82,31.8,31.81,74713.0,29.9521,29.9521,29.9332,29.9427,74713.0
2023-06-21 14:30:00,31.81,31.85,31.8,31.83,47669.0,29.9427,29.9803,29.9332,29.9615,47669.0
2023-06-21 14:35:00,31.83,31.84,31.81,31.82,50998.0,29.9615,29.9709,29.9427,29.9521,50998.0
2023-06-21 14:40:00,31.81,31.82,31.8,31.8,20111.0,29.9427,29.9521,29.9332,29.9332,20111.0
2023-06-21 14:45:00,31.81,31.84,31.8,31.83,62166.0,29.9427,29.9709,29.9332,29.9615,62166.0
2023-06-21 14:50:00,31.84,31.86,31.83,31.86,24441.0,29.9709,29.9897,29.9615,29.9897,24441.0
2023-06-21 14:55:00,31.86,31.86,31.82,31.82,46162.0,29.9897,29.9897,29.9521,29.9521,46162.0
2023-06-21 15:00:00,31.82,31.83,31.8,31.81,32379.0,29.9521,29.9615,29.9332,29.9427,32379.0
2023-06-21 15:05:00,31.8,31.8,31.76,31.77,74030.0,29.9332,29.9332,29.8956,29.905,74030.0
2023-06-21 15:10:00,31.77,31.77,31.74,31.76,112562.0,29.905,29.905,29.8768,29.8956,112562.0
2023-06-21 15:15:00,31.76,31.76,31.74,31.76,101991.0,29.8956,29.8956,29.8768,29.8956,101991.0
2023-06-21 15:20:00,31.75,31.75,31.69,31.71,90955.0,29.8862,29.8862,29.8297,29.8485,90955.0
2023-06-21 15:25:00,31.71,31.71,31.68,31.69,37657.0,29.8485,29.8485,29.8203,29.8297,37657.0
2023-06-21 15:30:00,31.68,31.7,31.66,31.68,85605.0,29.8203,29.8391,29.8015,29.8203,85605.0
2023-06-21 15:35:00,31.67,31.69,31.65,31.66,82537.0,29.8109,29.8297,29.7921,29.8015,82537.0
2023-06-21 15:40:00,31.67,31.7,31.65,31.66,60585.0,29.8109,29.8391,29.7921,29.8015,60585.0
2023-06-21 15:45:00,31.66,31.66,31.62,31.62,201828.0,29.8015,29.8015,29.7638,29.7638,201828.0
2023-06-21 15:50:00,31.63,31.69,31.61,31.67,551236.0,29.7732,29.8297,29.7544,29.8109,551236.0
2023-06-21 15:55:00,31.68,31.76,31.67,31.73,695685.0,29.8203,29.8956,29.8109,29.8674,695685.0
2023-06-22 09:30:00,31.9,32.03,31.89,31.98,828208.0,30.0274,30.1497,30.018,30.1027,828208.0
2023-06-22 09:35:00,31.98,32.01,31.94,31.95,101537.0,30.1027,30.1309,30.065,30.0744,101537.0
2023-06-22 09:40:00,31.95,31.99,31.92,31.96,226147.0,30.0744,30.1121,30.0462,30.0839,226147.0
2023-06-22 09:45:00,31.96,32.01,31.9,31.9,298010.0,30.0839,30.1309,30.0274,30.0274,298010.0
2023-06-22 09:50:00,31.9,32.01,31.89,32.01,196289.0,30.0274,30.1309,30.018,30.1309,196289.0
2023-06-22 09:55:00,32.0,32.01,31.83,31.87,219415.0,30.1215,30.1309,29.9615,29.9991,219415.0
2023-06-22 10:00:00,31.88,31.96,31.86,31.95,125368.0,30.0086,30.0839,29.9897,30.0744,125368.0
2023-06-22 10:05:00,31.95,31.98,31.83,31.84,90362.0,30.0744,30.1027,29.9615,29.9709,90362.0
2023-06-22 10:10:00,31.83,31.85,31.78,31.8,70156.0,29.9615,29.9803,29.9144,29.9332,70156.0
2023-06-22 10:15:00,31.79,31.79,31.73,31.78,81732.0,29.9238,29.9238,29.8674,29.9144,81732.0
2023-06-22 10:20:00,31.78,31.78,31.73,31.75,54456.0,29.9144,29.9144,29.8674,29.8862,54456.0
2023-06-22 10:25:00,31.76,31.76,31.74,31.75,22439.0,29.8956,29.8956,29.8768,29.8862,22439.0
2023-06-22 10:30:00,31.75,31.89,31.74,31.89,73444.0,29.8862,30.018,29.8768,30.018,73444.0
2023-06-22 10:35:00,31.9,31.92,31.86,31.86,39925.0,30.0274,30.0462,29.9897,29.9897,39925.0
2023-06-22 10:40:00,31.86,31.87,31.81,31.86,52926.0,29.9897,29.9991,29.9427,29.9897,52926.0
2023-06-22 10:45:00,31.86,31.89,31.85,31.88,22817.0,29.9897,30.018,29.9803,30.0086,22817.0
2023-06-22 10:50:00,31.88,31.9,31.86,31.86,34409.0,30.0086,30.0274,29.9897,29.9897,34409.0
2023-06-22 10:55:00,31.86,31.88,31.84,31.85,158851.0,29.9897,30.0086,29.9709,29.9803,158851.0
2023-06-22 11:00:00,31.85,31.86,31.82,31.83,33424.0,29.9803,29.9897,29.9521,29.9615,33424.0
2023-06-22 11:05:00,31.83,31.84,31.79,31.79,58933.0,29.9615,29.9709,29.9238,29.9238,58933.0
2023-06-22 11:10:00,31.8,31.8,31.77,31.78,52548.0,29.9332,29.9332,29.905,29.9144,52548.0
2023-06-22 11:15:00,31.79,31.81,31.78,31.8,41180.0,29.9238,29.9427,29.9144,29.9332,41180.0
2023-06-22 11:20:00,31.8,31.81,31.79,31.81,49101.0,29.9332,29.9427,29.9238,29.9427,49101.0
2023-06-22 11:25:00,31.81,31.86,31.8,31.84,244924.0,29.9427,29.9897,29.9332,29.9709,244924.0
2023-06-22 11:30:00,31.85,31.85,31.82,31.83,17162.0,29.9803,29.9803,29.9521,29.9615,17162.0
2023-06-22 11:35:00,31.82,31.83,31.79,31.8,32853.0,29.9521,29.9615,29.9238,29.9332,32853.0
2023-06-22 11:40:00,31.8,31.81,31.78,31.8,42164.0,29.9332,29.9427,29.9144,29.9332,42164.0
2023-06-22 11:45:00,31.8,31.8,31.77,31.78,25441.0,29.9332,29.9332,29.905,29.9144,25441.0
2023-06-22 11:50:00,31.78,31.8,31.77,31.8,20350.0,29.9144,29.9332,29.905,29.9332,20350.0
2023-06-22 11:55:00,31.8,31.81,31.79,31.8,53012.0,29.9332,29.9427,29.9238,29.9332,53012.0
2023-06-22 12:00:00,31.8,31.8,31.78,31.79,15705.0,29.9332,29.9332,29.9144,29.9238,15705.0
2023-06-22 12:05:00,31.79,31.8,31.77,31.8,46909.0,29.9238,29.9332,29.905,29.9332,46909.0
2023-06-22 12:10:00,31.8,31.83,31.8,31.83,10323.0,29.9332,29.9615,29.9332,29.9615,10323.0
2023-06-22 12:15:00,31.83,31.83,31.79,31.79,32655.0,29.9615,29.9615,29.9238,29.9238,32655.0
2023-06-22 12:20:00,31.8,31.81,31.79,31.81,9396.0,29.9332,29.9427,29.9238,29.9427,9396.0
2023-06-22 12:25:00,31.81,31.81,31.8,31.81,6344.0,29.9427,29.9427,29.9332,29.9427,6344.0
2023-06-22 12:30:00,31.81,31.83,31.8,31.82,52787.0,29.9427,29.9615,29.9332,29.9521,52787.0
2023-06-22 12:35:00,31.82,31.88,31.82,31.87,104707.0,29.9521,30.0086,29.9521,29.9991,104707.0
2023-06-22 12:40:00,31.88,31.89,31.83,31.84,22374.0,30.0086,30.018,29.9615,29.9709,22374.0
2023-06-22 12:45:00,31.84,31.85,31.83,31.84,8493.0,29.9709,29.9803,29.9615,29.9709,8493.0
2023-06-22 12:50:00,31.84,31.85,31.83,31.85,25839.0,29.9709,29.9803,29.9615,29.9803,25839.0
2023-06-22 12:55:00,31.85,31.87,31.84,31.87,43220.0,29.9803,29.9991,29.9709,29.9991,43220.0
2023-06-22 13:00:00,31.86,31.87,31.84,31.85,27309.0,29.9897,29.9991,29.9709,29.9803,27309.0
2023-06-22 13:05:00,31.85,31.87,31.85,31.86,8983.0,29.9803,29.9991,29.9803,29.9897,8983.0
2023-06-22 13:10:00,31.85,31.9,31.84,31.89,102948.0,29.9803,30.0274,29.9709,30.018,102948.0
2023-06-22 13:15:00,31.89,31.9,31.87,31.9,26292.0,30.018,30.0274,29.9991,30.0274,26292.0
2023-06-22 13:20:00,31.9,31.9,31.88,31.9,23349.0,30.0274,30.0274,30.0086,30.0274,23349.0
2023-06-22 13:25:00,31.9,31.92,31.89,31.92,19486.0,30.0274,30.0462,30.018,30.0462,19486.0
2023-06-22 13:30:00,31.92,31.93,31.91,31.93,28996.0,30.0462,30.0556,30.0368,30.0556,28996.0
2023-06-22 13:35:00,31.93,31.95,31.92,31.95,63079.0,30.0556,30.0744,30.0462,30.0744,63079.0
2023-06-22 13:40:00,31.95,31.98,31.94,31.98,20368.0,30.0744,30.1027,30.065,30.1027,20368.0
2023-06-22 13:45:00,31.98,32.0,31.96,31.96,71071.0,30.1027,30.1215,30.0839,30.0839,71071.0
2023-06-22 13:50:00,31.96,31.97,31.95,31.96,10029.0,30.0839,30.0933,30.0744,30.0839,10029.0
2023-06-22 13:55:00,31.96,31.97,31.95,31.96,23493.0,30.0839,30.0933,30.0744,30.0839,23493.0
2023-06-22 14:00:00,31.97,31.98,31.96,31.96,22022.0,30.0933,30.1027,30.0839,30.0839,22022.0
2023-06-22 14:05:00,31.96,31.98,31.96,31.98,13347.0,30.0839,30.1027,30.0839,30.1027,13347.0
2023-06-22 14:10:00,31.98,31.99,31.97,31.99,21885.0,30.1027,30.1121,30.0933,30.1121,21885.0
2023-06-22 14:15:00,31.99,31.99,31.97,31.98,21343.0,30.1121,30.1121,30.0933,30.1027,21343.0
2023-06-22 14:20:00,31.98,31.98,31.97,31.98,13721.0,30.1027,30.1027,30.0933,30.1027,13721.0
2023-06-22 14:25:00,31.98,32.01,31.97,32.01,23092.0,30.1027,30.1309,30.0933,30.1309,23092.0
2023-06-22 14:30:00,32.01,32.01,31.99,32.01,28504.0,30.1309,30.1309,30.1121,30.1309,28504.0
2023-06-22 14:35:00,32.0,32.01,31.99,31.99,27382.0,30.1215,30.1309,30.1121,30.1121,27382.0
2023-06-22 14:40:00,32.0,32.0,31.96,31.97,40255.0,30.1215,30.1215,30.0839,30.0933,40255.0
2023-06-22 14:45:00,31.98,31.98,31.94,31.95,36539.0,30.1027,30.1027,30.065,30.0744,36539.0
2023-06-22 14:50:00,31.95,31.96,31.93,31.95,56458.0,30.0744,30.0839,30.0556,30.0744,56458.0
2023-06-22 14:55:00,31.95,31.97,31.94,31.97,30161.0,30.0744,30.0933,30.065,30.0933,30161.0
2023-06-22 15:00:00,31.96,31.97,31.95,31.96,24336.0,30.0839,30.0933,30.0744,30.0839,24336.0
2023-06-22 15:05:00,31.95,31.95,31.94,31.95,25233.0,30.0744,30.0744,30.065,30.0744,25233.0
2023-06-22 15:10:00,31.95,31.95,31.93,31.94,36457.0,30.0744,30.0744,30.0556,30.065,36457.0
2023-06-22 15:15:00,31.94,31.95,31.93,31.94,24199.0,30.065,30.0744,30.0556,30.065,24199.0
2023-06-22 15:20:00,31.95,31.96,31.94,31.96,28959.0,30.0744,30.0839,30.065,30.0839,28959.0
2023-06-22 15:25:00,31.96,31.96,31.95,31.96,13351.0,30.0839,30.0839,30.0744,30.0839,13351.0
2023-06-22 15:30:00,31.96,31.96,31.91,31.92,47487.0,30.0839,30.0839,30.0368,30.0462,47487.0
2023-06-22 15:35:00,31.92,31.93,31.9,31.93,33021.0,30.0462,30.0556,30.0274,30.0556,33021.0
2023-06-22 15:40:00,31.93,31.93,31.91,31.92,29261.0,30.0556,30.0556,30.0368,30.0462,29261.0
2023-06-22 15:45:00,31.92,31.93,31.91,31.92,56446.0,30.0462,30.0556,30.0368,30.0462,56446.0
2023-06-22 15:50:00,31.92,31.93,31.91,31.92,163325.0,30.0462,30.0556,30.0368,30.0462,163325.0
2023-06-22 15:55:00,31.92,31.94,31.91,31.92,248826.0,30.0462,30.065,30.0368,30.0462,248826.0
2023-06-23 09:30:00,31.99,31.99,31.73,31.73,93062.0,30.1121,30.1121,29.8674,29.8674,93062.0
2023-06-23 09:35:00,31.73,31.77,31.69,31.73,46843.0,29.8674,29.905,29.8297,29.8674,46843.0
2023-06-23 09:40:00,31.73,31.82,31.72,31.82,66856.0,29.8674,29.9521,29.8579,29.9521,66856.0
2023-06-23 09:45:00,31.83,31.88,31.8,31.83,52520.0,29.9615,30.0086,29.9332,29.9615,52520.0
2023-06-23 09:50:00,31.83,31.88,31.8,31.81,21227.0,29.9615,30.0086,29.9332,29.9427,21227.0
2023-06-23 09:55:00,31.81,31.82,31.77,31.8,27309.0,29.9427,29.9521,29.905,29.9332,27309.0
2023-06-23 10:00:00,31.8,31.85,31.79,31.82,21985.0,29.9332,29.9803,29.9238,29.9521,21985.0
2023-06-23 10:05:00,31.83,31.84,31.78,31.79,37524.0,29.9615,29.9709,29.9144,29.9238,37524.0
2023-06-23 10:10:00,31.79,31.8,31.76,31.76,33062.0,29.9238,29.9332,29.8956,29.8956,33062.0
2023-06-23 10:15:00,31.76,31.77,31.73,31.75,34841.0,29.8956,29.905,29.8674,29.8862,34841.0
2023-06-23 10:20:00,31.74,31.77,31.73,31.76,24489.0,29.8768,29.905,29.8674,29.8956,24489.0
2023-06-23 10:25:00,31.76,31.77,31.74,31.76,28906.0,29.8956,29.905,29.8768,29.8956,28906.0
2023-06-23 10:30:00,31.75,31.75,31.69,31.71,26000.0,29.8862,29.8862,29.8297,29.8485,26000.0
2023-06-23 10:35:00,31.71,31.72,31.68,31.72,30330.0,29.8485,29.8579,29.8203,29.8579,30330.0
2023-06-23 10:40:00,31.71,31.72,31.7,31.7,33864.0,29.8485,29.8579,29.8391,29.8391,33864.0
2023-06-23 10:45:00,31.7,31.74,31.69,31.73,57701.0,29.8391,29.8768,29.8297,29.8674,57701.0
2023-06-23 10:50:00,31.73,31.73,31.67,31.68,38986.0,29.8674,29.8674,29.8109,29.8203,38986.0
2023-06-23 10:55:00,31.68,31.69,31.64,31.65,27204.0,29.8203,29.8297,29.7826,29.7921,27204.0
2023-06-23 11:00:00,31.66,31.68,31.63,31.64,33015.0,29.8015,29.8203,29.7732,29.7826,33015.0
2023-06-23 11:05:00,31.63,31.63,31.57,31.58,43347.0,29.7732,29.7732,29.7168,29.7262,43347.0
2023-06-23 11:10:00,31.58,31.6,31.57,31.58,21964.0,29.7262,29.745,29.7168,29.7262,21964.0
2023-06-23 11:15:00,31.59,31.59,31.57,31.57,24927.0,29.7356,29.7356,29.7168,29.7168,24927.0
2023-06-23 11:20:00,31.57,31.59,31.57,31.57,25004.0,29.7168,29.7356,29.7168,29.7168,25004.0
2023-06-23 11:25:00,31.58,31.6,31.55,31.6,51230.0,29.7262,29.745,29.6979,29.745,51230.0
2023-06-23 11:30:00,31.59,31.61,31.58,31.59,12421.0,29.7356,29.7544,29.7262,29.7356,12421.0
2023-06-23 11:35:00,31.59,31.59,31.56,31.58,26671.0,29.7356,29.7356,29.7073,29.7262,26671.0
2023-06-23 11:40:00,31.58,31.59,31.56,31.58,33958.0,29.7262,29.7356,29.7073,29.7262,33958.0
2023-06-23 11:45:00,31.58,31.58,31.56,31.57,15064.0,29.7262,29.7262,29.7073,29.7168,15064.0
2023-06-23 11:50:00,31.56,31.58,31.55,31.56,24649.0,29.7073,29.7262,29.6979,29.7073,24649.0
2023-06-23 11:55:00,31.57,31.57,31.55,31.56,33722.0,29.7168,29.7168,29.6979,29.7073,33722.0
2023-06-23 12:00:00,31.57,31.58,31.54,31.55,61780.0,29.7168,29.7262,29.6885,29.6979,61780.0
2023-06-23 12:05:00,31.56,31.56,31.54,31.55,19898.0,29.7073,29.7073,29.6885,29.6979,19898.0
2023-06-23 12:10:00,31.55,31.55,31.5,31.52,71044.0,29.6979,29.6979,29.6509,29.6697,71044.0
2023-06-23 12:15:00,31.52,31.53,31.5,31.52,74946.0,29.6697,29.6791,29.6509,29.6697,74946.0
2023-06-23 12:20:00,31.51,31.57,31.5,31.57,55524.0,29.6603,29.7168,29.6509,29.7168,55524.0
2023-06-23 12:25:00,31.57,31.57,31.52,31.54,72939.0,29.7168,29.7168,29.6697,29.6885,72939.0
2023-06-23 12:30:00,31.53,31.54,31.5,31.51,34852.0,29.6791,29.6885,29.6509,29.6603,34852.0
2023-06-23 12:35:00,31.51,31.52,31.49,31.5,39394.0,29.6603,29.6697,29.6414,29.6509,39394.0
2023-06-23 12:40:00,31.51,31.52,31.48,31.51,59891.0,29.6603,29.6697,29.632,29.6603,59891.0
2023-06-23 12:45:00,31.51,31.51,31.5,31.51,15345.0,29.6603,29.6603,29.6509,29.6603,15345.0
2023-06-23 12:50:00,31.51,31.51,31.49,31.5,14707.0,29.6603,29.6603,29.6414,29.6509,14707.0
2023-06-23 12:55:00,31.49,31.51,31.48,31.5,51276.0,29.6414,29.6603,29.632,29.6509,51276.0
2023-06-23 13:00:00,31.5,31.5,31.48,31.5,32856.0,29.6509,29.6509,29.632,29.6509,32856.0
2023-06-23 13:05:00,31.5,31.5,31.46,31.49,84720.0,29.6509,29.6509,29.6132,29.6414,84720.0
2023-06-23 13:10:00,31.49,31.49,31.46,31.46,21065.0,29.6414,29.6414,29.6132,29.6132,21065.0
2023-06-23 13:15:00,31.46,31.47,31.46,31.46,9193.0,29.6132,29.6226,29.6132,29.6132,9193.0
2023-06-23 13:20:00,31.46,31.47,31.44,31.46,39321.0,29.6132,29.6226,29.5944,29.6132,39321.0
2023-06-23 13:25:00,31.47,31.48,31.46,31.48,11685.0,29.6226,29.632,29.6132,29.632,11685.0
2023-06-23 13:30:00,31.48,31.48,31.47,31.47,12867.0,29.632,29.632,29.6226,29.6226,12867.0
2023-06-23 13:35:00,31.47,31.51,31.47,31.5,72963.0,29.6226,29.6603,29.6226,29.6509,72963.0
2023-06-23 13:40:00,31.5,31.52,31.49,31.5,71295.0,29.6509,29.6697,29.6414,29.6509,71295.0
2023-06-23 13:45:00,31.5,31.5,31.48,31.49,18343.0,29.6509,29.6509,29.632,29.6414,18343.0
2023-06-23 13:50:00,31.49,31.51,31.48,31.49,33098.0,29.6414,29.6603,29.632,29.6414,33098.0
2023-06-23 13:55:00,31.49,31.49,31.47,31.47,13316.0,29.6414,29.6414,29.6226,29.6226,13316.0
2023-06-23 14:00:00,31.48,31.48,31.44,31.45,22896.0,29.632,29.632,29.5944,29.6038,22896.0
2023-06-23 14:05:00,31.45,31.47,31.44,31.46,120871.0,29.6038,29.6226,29.5944,29.6132,120871.0
2023-06-23 14:10:00,31.45,31.46,31.44,31.45,35938.0,29.6038,29.6132,29.5944,29.6038,35938.0
2023-06-23 14:15:00,31.45,31.46,31.43,31.45,52047.0,29.6038,29.6132,29.585,29.6038,52047.0
2023-06-23 14:20:00,31.45,31.45,31.44,31.45,8348.0,29.6038,29.6038,29.5944,29.6038,8348.0
2023-06-23 14:25:00,31.45,31.46,31.42,31.44,58019.0,29.6038,29.6132,29.5756,29.5944,58019.0
2023-06-23 14:30:00,31.44,31.47,31.43,31.46,32558.0,29.5944,29.6226,29.585,29.6132,32558.0
2023-06-23 14:35:00,31.46,31.46,31.43,31.46,55125.0,29.6132,29.6132,29.585,29.6132,55125.0
2023-06-23 14:40:00,31.45,31.46,31.43,31.44,20198.0,29.6038,29.6132,29.585,29.5944,20198.0
2023-06-23 14:45:00,31.43,31.44,31.4,31.41,86597.0,29.585,29.5944,29.5567,29.5661,86597.0
2023-06-23 14:50:00,31.41,31.42,31.4,31.4,12713.0,29.5661,29.5756,29.5567,29.5567,12713.0
2023-06-23 14:55:00,31.4,31.41,31.38,31.4,73791.0,29.5567,29.5661,29.5379,29.5567,73791.0
2023-06-23 15:00:00,31.4,31.4,31.35,31.36,59517.0,29.5567,29.5567,29.5097,29.5191,59517.0
2023-06-23 15:05:00,31.35,31.38,31.35,31.37,46475.0,29.5097,29.5379,29.5097,29.5285,46475.0
2023-06-23 15:10:00,31.37,31.38,31.34,31.35,55553.0,29.5285,29.5379,29.5003,29.5097,55553.0
2023-06-23 15:15:00,31.35,31.35,31.31,31.31,51868.0,29.5097,29.5097,29.472,29.472,51868.0
2023-06-23 15:20:00,31.31,31.33,31.29,31.3,72858.0,29.472,29.4908,29.4532,29.4626,72858.0
2023-06-23 15:25:00,31.3,31.33,31.29,31.33,62945.0,29.4626,29.4908,29.4532,29.4908,62945.0
2023-06-23 15:30:00,31.33,31.35,31.32,31.33,80200.0,29.4908,29.5097,29.4814,29.4908,80200.0
2023-06-23 15:35:00,31.34,31.35,31.26,31.27,247744.0,29.5003,29.5097,29.4249,29.4344,247744.0
2023-06-23 15:40:00,31.28,31.3,31.25,31.29,185812.0,29.4438,29.4626,29.4155,29.4532,185812.0
2023-06-23 15:45:00,31.29,31.3,31.25,31.26,292644.0,29.4532,29.4626,29.4155,29.4249,292644.0
2023-06-23 15:50:00,31.25,31.39,31.15,31.18,1267265.0,29.4155,29.5473,29.3214,29.3496,1267265.0
2023-06-23 15:55:00,31.18,31.19,31.1,31.18,966521.0,29.3496,29.3591,29.2743,29.3496,966521.0
2023-06-26 09:30:00,31.19,31.19,31.04,31.04,95957.0,29.3591,29.3591,29.2179,29.2179,95957.0
2023-06-26 09:35:00,31.05,31.11,31.01,31.08,81798.0,29.2273,29.2838,29.1896,29.2555,81798.0
2023-06-26 09:40:00,31.08,31.08,31.0,31.03,150081.0,29.2555,29.2555,29.1802,29.2085,150081.0
2023-06-26 09:45:00,31.03,31.06,30.99,31.0,70154.0,29.2085,29.2367,29.1708,29.1802,70154.0
2023-06-26 09:50:00,31.0,31.02,30.94,30.95,101799.0,29.1802,29.199,29.1237,29.1331,101799.0
2023-06-26 09:55:00,30.95,31.01,30.95,31.0,63153.0,29.1331,29.1896,29.1331,29.1802,63153.0
2023-06-26 10:00:00,31.01,31.01,30.99,31.0,51849.0,29.1896,29.1896,29.1708,29.1802,51849.0
2023-06-26 10:05:00,30.99,31.01,30.99,30.99,32391.0,29.1708,29.1896,29.1708,29.1708,32391.0
2023-06-26 10:10:00,30.99,31.0,30.96,31.0,47886.0,29.1708,29.1802,29.1426,29.1802,47886.0
2023-06-26 10:15:00,31.0,31.03,30.99,31.01,72125.0,29.1802,29.2085,29.1708,29.1896,72125.0
2023-06-26 10:20:00,31.02,31.02,30.98,30.99,71410.0,29.199,29.199,29.1614,29.1708,71410.0
2023-06-26 10:25:00,30.99,31.01,30.99,31.0,35481.0,29.1708,29.1896,29.1708,29.1802,35481.0
2023-06-26 10:30:00,31.0,31.01,30.96,30.97,48183.0,29.1802,29.1896,29.1426,29.152,48183.0
2023-06-26 10:35:00,30.96,30.98,30.91,30.92,39457.0,29.1426,29.1614,29.0955,29.1049,39457.0
2023-06-26 10:40:00,30.91,30.92,30.88,30.92,50627.0,29.0955,29.1049,29.0673,29.1049,50627.0
2023-06-26 10:45:00,30.92,30.94,30.9,30.93,26599.0,29.1049,29.1237,29.0861,29.1143,26599.0
2023-06-26 10:50:00,30.94,30.95,30.92,30.95,89263.0,29.1237,29.1331,29.1049,29.1331,89263.0
2023-06-26 10:55:00,30.94,30.98,30.94,30.96,62528.0,29.1237,29.1614,29.1237,29.1426,62528.0
2023-06-26 11:00:00,30.96,30.98,30.96,30.98,47117.0,29.1426,29.1614,29.1426,29.1614,47117.0
2023-06-26 11:05:00,30.98,31.06,30.96,31.05,54983.0,29.1614,29.2367,29.1426,29.2273,54983.0
2023-06-26 11:10:00,31.04,31.04,31.02,31.04,24611.0,29.2179,29.2179,29.199,29.2179,24611.0
2023-06-26 11:15:00,31.03,31.07,31.03,31.07,25783.0,29.2085,29.2461,29.2085,29.2461,25783.0
2023-06-26 11:20:00,31.07,31.1,31.06,31.08,63033.0,29.2461,29.2743,29.2367,29.2555,63033.0
2023-06-26 11:25:00,31.08,31.08,31.05,31.06,35553.0,29.2555,29.2555,29.2273,29.2367,35553.0
2023-06-26 11:30:00,31.07,31.07,31.04,31.05,74956.0,29.2461,29.2461,29.2179,29.2273,74956.0
2023-06-26 11:35:00,31.05,31.07,31.04,31.05,32075.0,29.2273,29.2461,29.2179,29.2273,32075.0
2023-06-26 11:40:00,31.06,31.08,31.05,31.08,65501.0,29.2367,29.2555,29.2273,29.2555,65501.0
2023-06-26 11:45:00,31.08,31.11,31.07,31.11,75341.0,29.2555,29.2838,29.2461,29.2838,75341.0
2023-06-26 11:50:00,31.11,31.11,31.09,31.1,33855.0,29.2838,29.2838,29.2649,29.2743,33855.0
2023-06-26 11:55:00,31.1,31.11,31.09,31.1,41203.0,29.2743,29.2838,29.2649,29.2743,41203.0
2023-06-26 12:00:00,31.1,31.14,31.09,31.12,54461.0,29.2743,29.312,29.2649,29.2932,54461.0
2023-06-26 12:05:00,31.12,31.12,31.09,31.12,59879.0,29.2932,29.2932,29.2649,29.2932,59879.0
2023-06-26 12:10:00,31.12,31.16,31.11,31.15,33171.0,29.2932,29.3308,29.2838,29.3214,33171.0
2023-06-26 12:15:00,31.15,31.16,31.14,31.16,23748.0,29.3214,29.3308,29.312,29.3308,23748.0
2023-06-26 12:20:00,31.16,31.2,31.15,31.18,47037.0,29.3308,29.3685,29.3214,29.3496,47037.0
2023-06-26 12:25:00,31.18,31.19,31.17,31.19,50153.0,29.3496,29.3591,29.3402,29.3591,50153.0
2023-06-26 12:30:00,31.19,31.19,31.15,31.16,59607.0,29.3591,29.3591,29.3214,29.3308,59607.0
2023-06-26 12:35:00,31.16,31.18,31.14,31.16,63689.0,29.3308,29.3496,29.312,29.3308,63689.0
2023-06-26 12:40:00,31.16,31.17,31.15,31.17,20988.0,29.3308,29.3402,29.3214,29.3402,20988.0
2023-06-26 12:45:00,31.17,31.19,31.16,31.17,52909.0,29.3402,29.3591,29.3308,29.3402,52909.0
2023-06-26 12:50:00,31.17,31.17,31.16,31.17,13692.0,29.3402,29.3402,29.3308,29.3402,13692.0
2023-06-26 12:55:00,31.17,31.17,31.14,31.16,35029.0,29.3402,29.3402,29.312,29.3308,35029.0
2023-06-26 13:00:00,31.16,31.16,31.13,31.14,26959.0,29.3308,29.3308,29.3026,29.312,26959.0
2023-06-26 13:05:00,31.14,31.15,31.13,31.15,21688.0,29.312,29.3214,29.3026,29.3214,21688.0
2023-06-26 13:10:00,31.15,31.15,31.12,31.14,38199.0,29.3214,29.3214,29.2932,29.312,38199.0
2023-06-26 13:15:00,31.13,31.15,31.13,31.15,26723.0,29.3026,29.3214,29.3026,29.3214,26723.0
2023-06-26 13:20:00,31.15,31.15,31.13,31.13,34884.0,29.3214,29.3214,29.3026,29.3026,34884.0
2023-06-26 13:25:00,31.14,31.14,31.11,31.13,46744.0,29.312,29.312,29.2838,29.3026,46744.0
2023-06-26 13:30:00,31.13,31.13,31.11,31.12,20303.0,29.3026,29.3026,29.2838,29.2932,20303.0
2023-06-26 13:35:00,31.12,31.12,31.1,31.12,29811.0,29.2932,29.2932,29.2743,29.2932,29811.0
2023-06-26 13:40:00,31.13,31.14,31.12,31.13,20493.0,29.3026,29.312,29.2932,29.3026,20493.0
2023-06-26 13:45:00,31.13,31.15,31.11,31.15,36644.0,29.3026,29.3214,29.2838,29.3214,36644.0
2023-06-26 13:50:00,31.15,31.15,31.14,31.15,13557.0,29.3214,29.3214,29.312,29.3214,13557.0
2023-06-26 13:55:00,31.15,31.15,31.13,31.14,20942.0,29.3214,29.3214,29.3026,29.312,20942.0
2023-06-26 14:00:00,31.14,31.14,31.11,31.11,49326.0,29.312,29.312,29.2838,29.2838,49326.0
2023-06-26 14:05:00,31.11,31.11,31.04,31.05,156127.0,29.2838,29.2838,29.2179,29.2273,156127.0
2023-06-26 14:10:00,31.04,31.04,31.02,31.03,39602.0,29.2179,29.2179,29.199,29.2085,39602.0
2023-06-26 14:15:00,31.03,31.03,31.01,31.01,25607.0,29.2085,29.2085,29.1896,29.1896,25607.0
2023-06-26 14:20:00,31.02,31.04,30.99,31.03,63731.0,29.199,29.2179,29.1708,29.2085,63731.0
2023-06-26 14:25:00,31.04,31.04,31.02,31.03,32662.0,29.2179,29.2179,29.199,29.2085,32662.0
2023-06-26 14:30:00,31.03,31.03,31.01,31.03,38007.0,29.2085,29.2085,29.1896,29.2085,38007.0
2023-06-26 14:35:00,31.03,31.04,31.02,31.04,33347.0,29.2085,29.2179,29.199,29.2179,33347.0
2023-06-26 14:40:00,31.04,31.06,31.03,31.05,40590.0,29.2179,29.2367,29.2085,29.2273,40590.0
2023-06-26 14:45:00,31.06,31.08,31.05,31.08,49567.0,29.2367,29.2555,29.2273,29.2555,49567.0
2023-06-26 14:50:00,31.08,31.08,31.06,31.07,41476.0,29.2555,29.2555,29.2367,29.2461,41476.0
2023-06-26 14:55:00,31.06,31.07,31.05,31.07,41311.0,29.2367,29.2461,29.2273,29.2461,41311.0
2023-06-26 15:00:00,31.07,31.08,31.06,31.08,23934.0,29.2461,29.2555,29.2367,29.2555,23934.0
2023-06-26 15:05:00,31.08,31.09,31.07,31.09,17254.0,29.2555,29.2649,29.2461,29.2649,17254.0
2023-06-26 15:10:00,31.09,31.09,31.07,31.08,41542.0,29.2649,29.2649,29.2461,29.2555,41542.0
2023-06-26 15:15:00,31.08,31.1,31.07,31.1,37328.0,29.2555,29.2743,29.2461,29.2743,37328.0
2023-06-26 15:20:00,31.1,31.1,31.09,31.1,35042.0,29.2743,29.2743,29.2649,29.2743,35042.0
2023-06-26 15:25:00,31.1,31.1,31.09,31.1,29836.0,29.2743,29.2743,29.2649,29.2743,29836.0
2023-06-26 15:30:00,31.1,31.12,31.09,31.12,30788.0,29.2743,29.2932,29.2649,29.2932,30788.0
2023-06-26 15:35:00,31.12,31.12,31.08,31.09,95638.0,29.2932,29.2932,29.2555,29.2649,95638.0
2023-06-26 15:40:00,31.09,31.1,31.07,31.08,80839.0,29.2649,29.2743,29.2461,29.2555,80839.0
2023-06-26 15:45:00,31.08,31.08,31.05,31.08,142297.0,29.2555,29.2555,29.2273,29.2555,142297.0
2023-06-26 15:50:00,31.07,31.12,31.07,31.12,218766.0,29.2461,29.2932,29.2461,29.2932,218766.0
2023-06-26 15:55:00,31.12,31.13,31.1,31.12,508830.0,29.2932,29.3026,29.2743,29.2932,508830.0
2023-06-27 09:30:00,31.12,31.24,31.06,31.24,191625.0,29.2932,29.4061,29.2367,29.4061,191625.0
2023-06-27 09:35:00,31.24,31.27,31.19,31.25,56207.0,29.4061,29.4344,29.3591,29.4155,56207.0
2023-06-27 09:40:00,31.26,31.27,31.17,31.19,52616.0,29.4249,29.4344,29.3402,29.3591,52616.0
2023-06-27 09:45:00,31.19,31.22,31.17,31.18,60319.0,29.3591,29.3873,29.3402,29.3496,60319.0
2023-06-27 09:50:00,31.18,31.19,31.07,31.1,52568.0,29.3496,29.3591,29.2461,29.2743,52568.0
2023-06-27 09:55:00,31.1,31.14,31.09,31.13,46772.0,29.2743,29.312,29.2649,29.3026,46772.0
2023-06-27 10:00:00,31.13,31.15,31.11,31.13,72317.0,29.3026,29.3214,29.2838,29.3026,72317.0
2023-06-27 10:05:00,31.14,31.19,31.12,31.19,73863.0,29.312,29.3591,29.2932,29.3591,73863.0
2023-06-27 10:10:00,31.19,31.19,31.08,31.14,205889.0,29.3591,29.3591,29.2555,29.312,205889.0
2023-06-27 10:15:00,31.15,31.19,31.14,31.18,50550.0,29.3214,29.3591,29.312,29.3496,50550.0
2023-06-27 10:20:00,31.18,31.19,31.15,31.16,61344.0,29.3496,29.3591,29.3214,29.3308,61344.0
2023-06-27 10:25:00,31.16,31.16,31.1,31.11,41008.0,29.3308,29.3308,29.2743,29.2838,41008.0
2023-06-27 10:30:00,31.11,31.13,31.1,31.11,47730.0,29.2838,29.3026,29.2743,29.2838,47730.0
2023-06-27 10:35:00,31.11,31.12,31.08,31.09,47966.0,29.2838,29.2932,29.2555,29.2649,47966.0
2023-06-27 10:40:00,31.09,31.09,31.06,31.09,43785.0,29.2649,29.2649,29.2367,29.2649,43785.0
2023-06-27 10:45:00,31.09,31.11,31.09,31.1,38786.0,29.2649,29.2838,29.2649,29.2743,38786.0
2023-06-27 10:50:00,31.1,31.11,31.09,31.1,63169.0,29.2743,29.2838,29.2649,29.2743,63169.0
2023-06-27 10:55:00,31.1,31.12,31.09,31.11,35523.0,29.2743,29.2932,29.2649,29.2838,35523.0
2023-06-27 11:00:00,31.12,31.13,31.11,31.11,26486.0,29.2932,29.3026,29.2838,29.2838,26486.0
2023-06-27 11:05:00,31.12,31.14,31.11,31.13,26307.0,29.2932,29.312,29.2838,29.3026,26307.0
2023-06-27 11:10:00,31.13,31.13,31.09,31.1,29619.0,29.3026,29.3026,29.2649,29.2743,29619.0
2023-06-27 11:15:00,31.09,31.13,31.09,31.13,29319.0,29.2649,29.3026,29.2649,29.3026,29319.0
2023-06-27 11:20:00,31.13,31.15,31.12,31.15,23043.0,29.3026,29.3214,29.2932,29.3214,23043.0
2023-06-27 11:25:00,31.14,31.15,31.12,31.15,57536.0,29.312,29.3214,29.2932,29.3214,57536.0
2023-06-27 11:30:00,31.14,31.18,31.14,31.15,35239.0,29.312,29.3496,29.312,29.3214,35239.0
2023-06-27 11:35:00,31.15,31.17,31.14,31.17,43622.0,29.3214,29.3402,29.312,29.3402,43622.0
2023-06-27 11:40:00,31.17,31.2,31.16,31.2,33326.0,29.3402,29.3685,29.3308,29.3685,33326.0
2023-06-27 11:45:00,31.2,31.22,31.16,31.17,56206.0,29.3685,29.3873,29.3308,29.3402,56206.0
2023-06-27 11:50:00,31.17,31.19,31.15,31.16,249871.0,29.3402,29.3591,29.3214,29.3308,249871.0
2023-06-27 11:55:00,31.16,31.19,31.14,31.15,120592.0,29.3308,29.3591,29.312,29.3214,120592.0
2023-06-27 12:00:00,31.15,31.17,31.15,31.17,15812.0,29.3214,29.3402,29.3214,29.3402,15812.0
2023-06-27 12:05:00,31.17,31.17,31.14,31.15,31429.0,29.3402,29.3402,29.312,29.3214,31429.0
2023-06-27 12:10:00,31.15,31.15,31.14,31.15,20213.0,29.3214,29.3214,29.312,29.3214,20213.0
2023-06-27 12:15:00,31.15,31.15,31.14,31.15,24659.0,29.3214,29.3214,29.312,29.3214,24659.0
2023-06-27 12:20:00,31.15,31.18,31.14,31.17,23195.0,29.3214,29.3496,29.312,29.3402,23195.0
2023-06-27 12:25:00,31.18,31.2,31.17,31.19,16757.0,29.3496,29.3685,29.3402,29.3591,16757.0
2023-06-27 12:30:00,31.2,31.21,31.18,31.19,27235.0,29.3685,29.3779,29.3496,29.3591,27235.0
2023-06-27 12:35:00,31.19,31.22,31.18,31.21,26350.0,29.3591,29.3873,29.3496,29.3779,26350.0
2023-06-27 12:40:00,31.21,31.23,31.2,31.23,22225.0,29.3779,29.3967,29.3685,29.3967,22225.0
2023-06-27 12:45:00,31.23,31.24,31.22,31.24,30208.0,29.3967,29.4061,29.3873,29.4061,30208.0
2023-06-27 12:50:00,31.24,31.25,31.23,31.25,10810.0,29.4061,29.4155,29.3967,29.4155,10810.0
2023-06-27 12:55:00,31.25,31.26,31.22,31.24,44433.0,29.4155,29.4249,29.3873,29.4061,44433.0
2023-06-27 13:00:00,31.24,31.25,31.23,31.24,23415.0,29.4061,29.4155,29.3967,29.4061,23415.0
2023-06-27 13:05:00,31.24,31.27,31.23,31.27,49453.0,29.4061,29.4344,29.3967,29.4344,49453.0
2023-06-27 13:10:00,31.27,31.28,31.26,31.28,13273.0,29.4344,29.4438,29.4249,29.4438,13273.0
2023-06-27 13:15:00,31.28,31.29,31.26,31.27,26169.0,29.4438,29.4532,29.4249,29.4344,26169.0
2023-06-27 13:20:00,31.27,31.29,31.25,31.29,49922.0,29.4344,29.4532,29.4155,29.4532,49922.0
2023-06-27 13:25:00,31.29,31.29,31.26,31.28,25473.0,29.4532,29.4532,29.4249,29.4438,25473.0
2023-06-27 13:30:00,31.28,31.31,31.27,31.28,51904.0,29.4438,29.472,29.4344,29.4438,51904.0
2023-06-27 13:35:00,31.28,31.28,31.25,31.26,29885.0,29.4438,29.4438,29.4155,29.4249,29885.0
2023-06-27 13:40:00,31.26,31.27,31.25,31.27,18605.0,29.4249,29.4344,29.4155,29.4344,18605.0
2023-06-27 13:45:00,31.27,31.27,31.24,31.27,36387.0,29.4344,29.4344,29.4061,29.4344,36387.0
2023-06-27 13:50:00,31.27,31.27,31.24,31.25,25615.0,29.4344,29.4344,29.4061,29.4155,25615.0
2023-06-27 13:55:00,31.25,31.27,31.24,31.26,29629.0,29.4155,29.4344,29.4061,29.4249,29629.0
2023-06-27 14:00:00,31.26,31.27,31.23,31.24,39915.0,29.4249,29.4344,29.3967,29.4061,39915.0
2023-06-27 14:05:00,31.24,31.25,31.22,31.23,29111.0,29.4061,29.4155,29.3873,29.3967,29111.0
2023-06-27 14:10:00,31.23,31.23,31.22,31.23,16287.0,29.3967,29.3967,29.3873,29.3967,16287.0
2023-06-27 14:15:00,31.22,31.24,31.21,31.23,39727.0,29.3873,29.4061,29.3779,29.3967,39727.0
2023-06-27 14:20:00,31.23,31.24,31.21,31.21,27576.0,29.3967,29.4061,29.3779,29.3779,27576.0
2023-06-27 14:25:00,31.21,31.24,31.2,31.23,50610.0,29.3779,29.4061,29.3685,29.3967,50610.0
2023-06-27 14:30:00,31.23,31.23,31.21,31.21,24033.0,29.3967,29.3967,29.3779,29.3779,24033.0
2023-06-27 14:35:00,31.21,31.23,31.21,31.23,30903.0,29.3779,29.3967,29.3779,29.3967,30903.0
2023-06-27 14:40:00,31.23,31.23,31.2,31.21,30647.0,29.3967,29.3967,29.3685,29.3779,30647.0
2023-06-27 14:45:00,31.21,31.23,31.2,31.23,34434.0,29.3779,29.3967,29.3685,29.3967,34434.0
2023-06-27 14:50:00,31.23,31.23,31.21,31.23,37411.0,29.3967,29.3967,29.3779,29.3967,37411.0
2023-06-27 14:55:00,31.23,31.23,31.2,31.21,29091.0,29.3967,29.3967,29.3685,29.3779,29091.0
2023-06-27 15:00:00,31.21,31.24,31.2,31.24,34482.0,29.3779,29.4061,29.3685,29.4061,34482.0
2023-06-27 15:05:00,31.23,31.24,31.2,31.21,64004.0,29.3967,29.4061,29.3685,29.3779,64004.0
2023-06-27 15:10:00,31.21,31.21,31.18,31.19,32186.0,29.3779,29.3779,29.3496,29.3591,32186.0
2023-06-27 15:15:00,31.19,31.2,31.16,31.17,46500.0,29.3591,29.3685,29.3308,29.3402,46500.0
2023-06-27 15:20:00,31.17,31.19,31.16,31.18,61432.0,29.3402,29.3591,29.3308,29.3496,61432.0
2023-06-27 15:25:00,31.18,31.19,31.17,31.18,46926.0,29.3496,29.3591,29.3402,29.3496,46926.0
2023-06-27 15:30:00,31.18,31.19,31.17,31.19,39314.0,29.3496,29.3591,29.3402,29.3591,39314.0
2023-06-27 15:35:00,31.19,31.21,31.18,31.19,55952.0,29.3591,29.3779,29.3496,29.3591,55952.0
2023-06-27 15:40:00,31.19,31.22,31.18,31.21,86552.0,29.3591,29.3873,29.3496,29.3779,86552.0
2023-06-27 15:45:00,31.21,31.23,31.2,31.23,95348.0,29.3779,29.3967,29.3685,29.3967,95348.0
2023-06-27 15:50:00,31.23,31.3,31.22,31.29,265841.0,29.3967,29.4626,29.3873,29.4532,265841.0
2023-06-27 15:55:00,31.29,31.29,31.24,31.25,541533.0,29.4532,29.4532,29.4061,29.4155,541533.0
2023-06-28 09:30:00,31.1,31.1,31.02,31.04,98856.0,29.2743,29.2743,29.199,29.2179,98856.0
2023-06-28 09:35:00,31.04,31.05,30.89,30.89,29748.0,29.2179,29.2273,29.0767,29.0767,29748.0
2023-06-28 09:40:00,30.89,30.97,30.88,30.95,44936.0,29.0767,29.152,29.0673,29.1331,44936.0
2023-06-28 09:45:00,30.95,30.97,30.88,30.91,26057.0,29.1331,29.152,29.0673,29.0955,26057.0
2023-06-28 09:50:00,30.91,30.92,30.84,30.85,37122.0,29.0955,29.1049,29.0296,29.039,37122.0
2023-06-28 09:55:00,30.84,30.86,30.82,30.86,40943.0,29.0296,29.0484,29.0108,29.0484,40943.0
2023-06-28 10:00:00,30.86,30.9,30.84,30.89,25350.0,29.0484,29.0861,29.0296,29.0767,25350.0
2023-06-28 10:05:00,30.89,30.91,30.86,30.87,40354.0,29.0767,29.0955,29.0484,29.0578,40354.0
2023-06-28 10:10:00,30.87,30.88,30.84,30.86,27182.0,29.0578,29.0673,29.0296,29.0484,27182.0
2023-06-28 10:15:00,30.86,30.87,30.82,30.85,42644.0,29.0484,29.0578,29.0108,29.039,42644.0
2023-06-28 10:20:00,30.85,30.85,30.8,30.8,29036.0,29.039,29.039,28.992,28.992,29036.0
2023-06-28 10:25:00,30.8,30.82,30.75,30.77,39605.0,28.992,29.0108,28.9449,28.9637,39605.0
2023-06-28 10:30:00,30.77,30.8,30.77,30.79,40557.0,28.9637,28.992,28.9637,28.9825,40557.0
2023-06-28 10:35:00,30.79,30.82,30.79,30.8,30457.0,28.9825,29.0108,28.9825,28.992,30457.0
2023-06-28 10:40:00,30.8,30.81,30.77,30.8,42170.0,28.992,29.0014,28.9637,28.992,42170.0
2023-06-28 10:45:00,30.79,30.8,30.78,30.79,46246.0,28.9825,28.992,28.9731,28.9825,46246.0
2023-06-28 10:50:00,30.79,30.81,30.75,30.76,89869.0,28.9825,29.0014,28.9449,28.9543,89869.0
2023-06-28 10:55:00,30.76,30.76,30.72,30.76,40070.0,28.9543,28.9543,28.9166,28.9543,40070.0
2023-06-28 11:00:00,30.76,30.76,30.72,30.73,23387.0,28.9543,28.9543,28.9166,28.9261,23387.0
2023-06-28 11:05:00,30.73,30.74,30.71,30.71,28434.0,28.9261,28.9355,28.9072,28.9072,28434.0
2023-06-28 11:10:00,30.71,30.73,30.71,30.73,28100.0,28.9072,28.9261,28.9072,28.9261,28100.0
2023-06-28 11:15:00,30.73,30.75,30.72,30.75,46446.0,28.9261,28.9449,28.9166,28.9449,46446.0
2023-06-28 11:20:00,30.74,30.79,30.74,30.79,28902.0,28.9355,28.9825,28.9355,28.9825,28902.0
2023-06-28 11:25:00,30.79,30.8,30.77,30.79,43227.0,28.9825,28.992,28.9637,28.9825,43227.0
2023-06-28 11:30:00,30.8,30.82,30.8,30.82,31158.0,28.992,29.0108,28.992,29.0108,31158.0
2023-06-28 11:35:00,30.82,30.82,30.76,30.77,43546.0,29.0108,29.0108,28.9543,28.9637,43546.0
2023-06-28 11:40:00,30.77,30.78,30.76,30.78,23385.0,28.9637,28.9731,28.9543,28.9731,23385.0
2023-06-28 11:45:00,30.79,30.81,30.78,30.8,25015.0,28.9825,29.0014,28.9731,28.992,25015.0
2023-06-28 11:50:00,30.8,30.8,30.76,30.77,41956.0,28.992,28.992,28.9543,28.9637,41956.0
2023-06-28 11:55:00,30.77,30.79,30.76,30.79,29103.0,28.9637,28.9825,28.9543,28.9825,29103.0
2023-06-28 12:00:00,30.79,30.81,30.78,30.79,33513.0,28.9825,29.0014,28.9731,28.9825,33513.0
2023-06-28 12:05:00,30.8,30.84,30.79,30.83,111906.0,28.992,29.0296,28.9825,29.0202,111906.0
2023-06-28 12:10:00,30.83,30.87,30.82,30.86,55811.0,29.0202,29.0578,29.0108,29.0484,55811.0
2023-06-28 12:15:00,30.87,30.88,30.86,30.88,46488.0,29.0578,29.0673,29.0484,29.0673,46488.0
2023-06-28 12:20:00,30.88,30.91,30.86,30.91,68782.0,29.0673,29.0955,29.0484,29.0955,68782.0
2023-06-28 12:25:00,30.91,30.95,30.89,30.95,107247.0,29.0955,29.1331,29.0767,29.1331,107247.0
2023-06-28 12:30:00,30.95,30.95,30.93,30.95,43231.0,29.1331,29.1331,29.1143,29.1331,43231.0
2023-06-28 12:35:00,30.94,30.96,30.93,30.96,32697.0,29.1237,29.1426,29.1143,29.1426,32697.0
2023-06-28 12:40:00,30.96,30.96,30.92,30.93,42299.0,29.1426,29.1426,29.1049,29.1143,42299.0
2023-06-28 12:45:00,30.94,30.96,30.93,30.95,32224.0,29.1237,29.1426,29.1143,29.1331,32224.0
2023-06-28 12:50:00,30.95,30.96,30.89,30.89,105413.0,29.1331,29.1426,29.0767,29.0767,105413.0
2023-06-28 12:55:00,30.89,30.9,30.83,30.85,146524.0,29.0767,29.0861,29.0202,29.039,146524.0
2023-06-28 13:00:00,30.85,30.87,30.84,30.87,31275.0,29.039,29.0578,29.0296,29.0578,31275.0
2023-06-28 13:05:00,30.87,30.9,30.87,30.9,33616.0,29.0578,29.0861,29.0578,29.0861,33616.0
2023-06-28 13:10:00,30.89,30.89,30.78,30.89,138069.0,29.0767,29.0767,28.9731,29.0767,138069.0
2023-06-28 13:15:00,30.89,30.89,30.85,30.86,17405.0,29.0767,29.0767,29.039,29.0484,17405.0
2023-06-28 13:20:00,30.85,30.86,30.77,30.86,216120.0,29.039,29.0484,28.9637,29.0484,216120.0
2023-06-28 13:25:00,30.86,30.87,30.85,30.86,33532.0,29.0484,29.0578,29.039,29.0484,33532.0
2023-06-28 13:30:00,30.87,30.88,30.84,30.86,44977.0,29.0578,29.0673,29.0296,29.0484,44977.0
2023-06-28 13:35:00,30.86,30.86,30.84,30.86,30538.0,29.0484,29.0484,29.0296,29.0484,30538.0
2023-06-28 13:40:00,30.86,30.86,30.85,30.86,10099.0,29.0484,29.0484,29.039,29.0484,10099.0
2023-06-28 13:45:00,30.86,30.86,30.85,30.85,17300.0,29.0484,29.0484,29.039,29.039,17300.0
2023-06-28 13:50:00,30.85,30.86,30.84,30.86,23727.0,29.039,29.0484,29.0296,29.0484,23727.0
2023-06-28 13:55:00,30.86,30.86,30.84,30.86,61571.0,29.0484,29.0484,29.0296,29.0484,61571.0
2023-06-28 14:00:00,30.86,30.86,30.85,30.86,16210.0,29.0484,29.0484,29.039,29.0484,16210.0
2023-06-28 14:05:00,30.86,30.86,30.84,30.86,20356.0,29.0484,29.0484,29.0296,29.0484,20356.0
2023-06-28 14:10:00,30.86,30.87,30.85,30.87,33363.0,29.0484,29.0578,29.039,29.0578,33363.0
2023-06-28 14:15:00,30.87,30.87,30.84,30.86,35232.0,29.0578,29.0578,29.0296,29.0484,35232.0
2023-06-28 14:20:00,30.86,30.86,30.84,30.85,31215.0,29.0484,29.0484,29.0296,29.039,31215.0
2023-06-28 14:25:00,30.85,30.85,30.82,30.83,33266.0,29.039,29.039,29.0108,29.0202,33266.0
2023-06-28 14:30:00,30.82,30.83,30.81,30.83,20272.0,29.0108,29.0202,29.0014,29.0202,20272.0
2023-06-28 14:35:00,30.83,30.83,30.81,30.82,18475.0,29.0202,29.0202,29.0014,29.0108,18475.0
2023-06-28 14:40:00,30.82,30.82,30.81,30.82,20968.0,29.0108,29.0108,29.0014,29.0108,20968.0
2023-06-28 14:45:00,30.82,30.84,30.81,30.82,47397.0,29.0108,29.0296,29.0014,29.0108,47397.0
2023-06-28 14:50:00,30.82,30.82,30.81,30.82,21684.0,29.0108,29.0108,29.0014,29.0108,21684.0
2023-06-28 14:55:00,30.82,30.83,30.81,30.83,69554.0,29.0108,29.0202,29.0014,29.0202,69554.0
2023-06-28 15:00:00,30.83,30.86,30.82,30.85,94715.0,29.0202,29.0484,29.0108,29.039,94715.0
2023-06-28 15:05:00,30.85,30.85,30.84,30.85,36805.0,29.039,29.039,29.0296,29.039,36805.0
2023-06-28 15:10:00,30.85,30.88,30.84,30.88,47631.0,29.039,29.0673,29.0296,29.0673,47631.0
2023-06-28 15:15:00,30.88,30.88,30.87,30.88,38506.0,29.0673,29.0673,29.0578,29.0673,38506.0
2023-06-28 15:20:00,30.88,30.88,30.87,30.88,25567.0,29.0673,29.0673,29.0578,29.0673,25567.0
2023-06-28 15:25:00,30.88,30.88,30.86,30.88,81061.0,29.0673,29.0673,29.0484,29.0673,81061.0
2023-06-28 15:30:00,30.88,30.92,30.87,30.92,93401.0,29.0673,29.1049,29.0578,29.1049,93401.0
2023-06-28 15:35:00,30.92,30.96,30.91,30.95,110987.0,29.1049,29.1426,29.0955,29.1331,110987.0
2023-06-28 15:40:00,30.95,30.95,30.92,30.93,69402.0,29.1331,29.1331,29.1049,29.1143,69402.0
2023-06-28 15:45:00,30.92,30.94,30.91,30.93,134135.0,29.1049,29.1237,29.0955,29.1143,134135.0
2023-06-28 15:50:00,30.92,30.93,30.88,30.9,278938.0,29.1049,29.1143,29.0673,29.0861,278938.0
2023-06-28 15:55:00,30.9,30.9,30.85,30.9,444465.0,29.0861,29.0861,29.039,29.0861,444465.0
2023-06-29 09:30:00,30.57,30.69,30.47,30.67,192290.0,28.9626,29.0762,28.8678,29.0573,192290.0
2023-06-29 09:35:00,30.67,30.71,30.63,30.65,38761.0,29.0573,29.0952,29.0194,29.0383,38761.0
2023-06-29 09:40:00,30.66,30.77,30.64,30.75,62499.0,29.0478,29.152,29.0289,29.1331,62499.0
2023-06-29 09:45:00,30.75,30.77,30.71,30.74,42129.0,29.1331,29.152,29.0952,29.1236,42129.0
2023-06-29 09:50:00,30.74,30.77,30.71,30.73,21167.0,29.1236,29.152,29.0952,29.1141,21167.0
2023-06-29 09:55:00,30.73,30.79,30.72,30.77,35804.0,29.1141,29.171,29.1047,29.152,35804.0
2023-06-29 10:00:00,30.77,30.77,30.73,30.73,115631.0,29.152,29.152,29.1141,29.1141,115631.0
2023-06-29 10:05:00,30.73,30.75,30.68,30.69,60197.0,29.1141,29.1331,29.0668,29.0762,60197.0
2023-06-29 10:10:00,30.69,30.75,30.68,30.71,92162.0,29.0762,29.1331,29.0668,29.0952,92162.0
2023-06-29 10:15:00,30.72,30.73,30.71,30.71,21977.0,29.1047,29.1141,29.0952,29.0952,21977.0
2023-06-29 10:20:00,30.72,30.73,30.69,30.69,27882.0,29.1047,29.1141,29.0762,29.0762,27882.0
2023-06-29 10:25:00,30.69,30.71,30.66,30.68,53073.0,29.0762,29.0952,29.0478,29.0668,53073.0
2023-06-29 10:30:00,30.68,30.7,30.66,30.7,22107.0,29.0668,29.0857,29.0478,29.0857,22107.0
2023-06-29 10:35:00,30.7,30.72,30.68,30.71,40130.0,29.0857,29.1047,29.0668,29.0952,40130.0
2023-06-29 10:40:00,30.7,30.7,30.67,30.69,53749.0,29.0857,29.0857,29.0573,29.0762,53749.0
2023-06-29 10:45:00,30.68,30.69,30.66,30.69,26388.0,29.0668,29.0762,29.0478,29.0762,26388.0
2023-06-29 10:50:00,30.69,30.71,30.67,30.7,40679.0,29.0762,29.0952,29.0573,29.0857,40679.0
2023-06-29 10:55:00,30.69,30.7,30.68,30.69,17032.0,29.0762,29.0857,29.0668,29.0762,17032.0
2023-06-29 11:00:00,30.7,30.71,30.69,30.7,26568.0,29.0857,29.0952,29.0762,29.0857,26568.0
2023-06-29 11:05:00,30.7,30.72,30.69,30.71,45963.0,29.0857,29.1047,29.0762,29.0952,45963.0
2023-06-29 11:10:00,30.71,30.76,30.71,30.75,48231.0,29.0952,29.1426,29.0952,29.1331,48231.0
2023-06-29 11:15:00,30.74,30.75,30.73,30.74,11391.0,29.1236,29.1331,29.1141,29.1236,11391.0
2023-06-29 11:20:00,30.74,30.75,30.73,30.74,26900.0,29.1236,29.1331,29.1141,29.1236,26900.0
2023-06-29 11:25:00,30.74,30.75,30.71,30.74,31347.0,29.1236,29.1331,29.0952,29.1236,31347.0
2023-06-29 11:30:00,30.74,30.76,30.73,30.76,20114.0,29.1236,29.1426,29.1141,29.1426,20114.0
2023-06-29 11:35:00,30.75,30.76,30.71,30.71,66740.0,29.1331,29.1426,29.0952,29.0952,66740.0
2023-06-29 11:40:00,30.72,30.73,30.68,30.69,79177.0,29.1047,29.1141,29.0668,29.0762,79177.0
2023-06-29 11:45:00,30.68,30.69,30.67,30.68,20651.0,29.0668,29.0762,29.0573,29.0668,20651.0
2023-06-29 11:50:00,30.68,30.71,30.68,30.7,36810.0,29.0668,29.0952,29.0668,29.0857,36810.0
2023-06-29 11:55:00,30.7,30.7,30.65,30.67,63308.0,29.0857,29.0857,29.0383,29.0573,63308.0
2023-06-29 12:00:00,30.66,30.67,30.63,30.65,31627.0,29.0478,29.0573,29.0194,29.0383,31627.0
2023-06-29 12:05:00,30.64,30.65,30.63,30.63,20949.0,29.0289,29.0383,29.0194,29.0194,20949.0
2023-06-29 12:10:00,30.63,30.64,30.62,30.63,41174.0,29.0194,29.0289,29.0099,29.0194,41174.0
2023-06-29 12:15:00,30.63,30.65,30.61,30.64,46972.0,29.0194,29.0383,29.0004,29.0289,46972.0
2023-06-29 12:20:00,30.65,30.69,30.64,30.69,166068.0,29.0383,29.0762,29.0289,29.0762,166068.0
2023-06-29 12:25:00,30.69,30.72,30.68,30.71,49543.0,29.0762,29.1047,29.0668,29.0952,49543.0
2023-06-29 12:30:00,30.71,30.73,30.71,30.72,19261.0,29.0952,29.1141,29.0952,29.1047,19261.0
2023-06-29 12:35:00,30.72,30.74,30.72,30.73,16389.0,29.1047,29.1236,29.1047,29.1141,16389.0
2023-06-29 12:40:00,30.74,30.75,30.73,30.74,18791.0,29.1236,29.1331,29.1141,29.1236,18791.0
2023-06-29 12:45:00,30.74,30.74,30.72,30.72,11952.0,29.1236,29.1236,29.1047,29.1047,11952.0
2023-06-29 12:50:00,30.73,30.74,30.72,30.72,19022.0,29.1141,29.1236,29.1047,29.1047,19022.0
2023-06-29 12:55:00,30.73,30.73,30.65,30.66,149561.0,29.1141,29.1141,29.0383,29.0478,149561.0
2023-06-29 13:00:00,30.66,30.68,30.65,30.65,52658.0,29.0478,29.0668,29.0383,29.0383,52658.0
2023-06-29 13:05:00,30.65,30.66,30.63,30.66,95106.0,29.0383,29.0478,29.0194,29.0478,95106.0
2023-06-29 13:10:00,30.66,30.69,30.65,30.69,28522.0,29.0478,29.0762,29.0383,29.0762,28522.0
2023-06-29 13:15:00,30.69,30.7,30.68,30.69,16328.0,29.0762,29.0857,29.0668,29.0762,16328.0
2023-06-29 13:20:00,30.69,30.7,30.68,30.69,27197.0,29.0762,29.0857,29.0668,29.0762,27197.0
2023-06-29 13:25:00,30.69,30.69,30.68,30.69,20903.0,29.0762,29.0762,29.0668,29.0762,20903.0
2023-06-29 13:30:00,30.69,30.69,30.67,30.67,14422.0,29.0762,29.0762,29.0573,29.0573,14422.0
2023-06-29 13:35:00,30.68,30.68,30.64,30.65,41290.0,29.0668,29.0668,29.0289,29.0383,41290.0
2023-06-29 13:40:00,30.65,30.65,30.64,30.65,21796.0,29.0383,29.0383,29.0289,29.0383,21796.0
2023-06-29 13:45:00,30.65,30.65,30.63,30.64,17944.0,29.0383,29.0383,29.0194,29.0289,17944.0
2023-06-29 13:50:00,30.63,30.66,30.63,30.66,32340.0,29.0194,29.0478,29.0194,29.0478,32340.0
2023-06-29 13:55:00,30.65,30.65,30.6,30.61,27787.0,29.0383,29.0383,28.991,29.0004,27787.0
2023-06-29 14:00:00,30.6,30.61,30.55,30.55,28833.0,28.991,29.0004,28.9436,28.9436,28833.0
2023-06-29 14:05:00,30.55,30.6,30.54,30.56,77893.0,28.9436,28.991,28.9341,28.9531,77893.0
2023-06-29 14:10:00,30.57,30.57,30.56,30.56,19854.0,28.9626,28.9626,28.9531,28.9531,19854.0
2023-06-29 14:15:00,30.57,30.59,30.56,30.58,27859.0,28.9626,28.9815,28.9531,28.972,27859.0
2023-06-29 14:20:00,30.58,30.59,30.56,30.57,59021.0,28.972,28.9815,28.9531,28.9626,59021.0
2023-06-29 14:25:00,30.57,30.57,30.54,30.56,64013.0,28.9626,28.9626,28.9341,28.9531,64013.0
2023-06-29 14:30:00,30.56,30.56,30.55,30.55,52770.0,28.9531,28.9531,28.9436,28.9436,52770.0
2023-06-29 14:35:00,30.55,30.56,30.55,30.56,114506.0,28.9436,28.9531,28.9436,28.9531,114506.0
2023-06-29 14:40:00,30.56,30.56,30.53,30.54,36550.0,28.9531,28.9531,28.9247,28.9341,36550.0
2023-06-29 14:45:00,30.53,30.55,30.53,30.53,193168.0,28.9247,28.9436,28.9247,28.9247,193168.0
2023-06-29 14:50:00,30.53,30.6,30.52,30.55,573490.0,28.9247,28.991,28.9152,28.9436,573490.0
2023-06-29 14:55:00,30.54,30.59,30.53,30.58,206755.0,28.9341,28.9815,28.9247,28.972,206755.0
2023-06-29 15:00:00,30.57,30.59,30.56,30.59,47259.0,28.9626,28.9815,28.9531,28.9815,47259.0
2023-06-29 15:05:00,30.59,30.61,30.58,30.61,42796.0,28.9815,29.0004,28.972,29.0004,42796.0
2023-06-29 15:10:00,30.61,30.63,30.59,30.61,126394.0,29.0004,29.0194,28.9815,29.0004,126394.0
2023-06-29 15:15:00,30.61,30.62,30.59,30.62,185558.0,29.0004,29.0099,28.9815,29.0099,185558.0
2023-06-29 15:20:00,30.62,30.7,30.61,30.69,1055018.0,29.0099,29.0857,29.0004,29.0762,1055018.0
2023-06-29 15:25:00,30.69,30.7,30.67,30.68,100200.0,29.0762,29.0857,29.0573,29.0668,100200.0
2023-06-29 15:30:00,30.68,30.72,30.67,30.71,204114.0,29.0668,29.1047,29.0573,29.0952,204114.0
2023-06-29 15:35:00,30.71,30.72,30.7,30.71,71525.0,29.0952,29.1047,29.0857,29.0952,71525.0
2023-06-29 15:40:00,30.71,30.72,30.68,30.71,131597.0,29.0952,29.1047,29.0668,29.0952,131597.0
2023-06-29 15:45:00,30.72,30.74,30.7,30.71,313207.0,29.1047,29.1236,29.0857,29.0952,313207.0
2023-06-29 15:50:00,30.71,30.77,30.71,30.76,246229.0,29.0952,29.152,29.0952,29.1426,246229.0
2023-06-29 15:55:00,30.76,30.78,30.75,30.75,577239.0,29.1426,29.1615,29.1331,29.1331,577239.0
2023-06-30 09:30:00,30.91,31.04,30.82,31.03,227640.0,29.2847,29.4078,29.1994,29.3984,227640.0
2023-06-30 09:35:00,31.02,31.05,30.91,30.96,77258.0,29.3889,29.4173,29.2847,29.332,77258.0
2023-06-30 09:40:00,30.96,31.0,30.95,30.99,55083.0,29.332,29.3699,29.3226,29.3605,55083.0
2023-06-30 09:45:00,31.0,31.02,30.95,30.99,66320.0,29.3699,29.3889,29.3226,29.3605,66320.0
2023-06-30 09:50:00,30.99,31.0,30.9,30.93,51406.0,29.3605,29.3699,29.2752,29.3036,51406.0
2023-06-30 09:55:00,30.93,31.03,30.92,31.0,72503.0,29.3036,29.3984,29.2941,29.3699,72503.0
2023-06-30 10:00:00,31.0,31.0,30.89,30.92,48218.0,29.3699,29.3699,29.2657,29.2941,48218.0
2023-06-30 10:05:00,30.92,30.99,30.91,30.98,73945.0,29.2941,29.3605,29.2847,29.351,73945.0
2023-06-30 10:10:00,30.98,31.0,30.98,30.98,32400.0,29.351,29.3699,29.351,29.351,32400.0
2023-06-30 10:15:00,30.99,31.0,30.95,31.0,88128.0,29.3605,29.3699,29.3226,29.3699,88128.0
2023-06-30 10:20:00,31.0,31.02,30.94,30.94,72403.0,29.3699,29.3889,29.3131,29.3131,72403.0
2023-06-30 10:25:00,30.94,31.01,30.93,31.01,62907.0,29.3131,29.3794,29.3036,29.3794,62907.0
2023-06-30 10:30:00,31.01,31.02,30.95,30.96,70614.0,29.3794,29.3889,29.3226,29.332,70614.0
2023-06-30 10:35:00,30.96,31.0,30.95,30.99,67381.0,29.332,29.3699,29.3226,29.3605,67381.0
2023-06-30 10:40:00,30.99,31.01,30.97,30.99,61926.0,29.3605,29.3794,29.3415,29.3605,61926.0
2023-06-30 10:45:00,30.99,31.01,30.98,31.01,31614.0,29.3605,29.3794,29.351,29.3794,31614.0
2023-06-30 10:50:00,31.01,31.01,30.98,30.99,30831.0,29.3794,29.3794,29.351,29.3605,30831.0
2023-06-30 10:55:00,30.99,30.99,30.93,30.94,46632.0,29.3605,29.3605,29.3036,29.3131,46632.0
2023-06-30 11:00:00,30.95,30.98,30.93,30.96,44925.0,29.3226,29.351,29.3036,29.332,44925.0
2023-06-30 11:05:00,30.97,30.99,30.96,30.98,30850.0,29.3415,29.3605,29.332,29.351,30850.0
2023-06-30 11:10:00,30.97,31.0,30.95,30.96,82213.0,29.3415,29.3699,29.3226,29.332,82213.0
2023-06-30 11:15:00,30.96,31.0,30.95,31.0,98173.0,29.332,29.3699,29.3226,29.3699,98173.0
2023-06-30 11:20:00,31.0,31.03,30.99,31.01,109187.0,29.3699,29.3984,29.3605,29.3794,109187.0
2023-06-30 11:25:00,31.01,31.06,31.0,31.05,70308.0,29.3794,29.4268,29.3699,29.4173,70308.0
2023-06-30 11:30:00,31.06,31.06,30.99,30.99,38823.0,29.4268,29.4268,29.3605,29.3605,38823.0
2023-06-30 11:35:00,31.0,31.03,30.99,31.02,28462.0,29.3699,29.3984,29.3605,29.3889,28462.0
2023-06-30 11:40:00,31.03,31.04,31.02,31.04,17504.0,29.3984,29.4078,29.3889,29.4078,17504.0
2023-06-30 11:45:00,31.04,31.05,31.03,31.04,41598.0,29.4078,29.4173,29.3984,29.4078,41598.0
2023-06-30 11:50:00,31.04,31.06,31.03,31.05,26667.0,29.4078,29.4268,29.3984,29.4173,26667.0
2023-06-30 11:55:00,31.05,31.07,31.04,31.07,66385.0,29.4173,29.4363,29.4078,29.4363,66385.0
2023-06-30 12:00:00,31.07,31.08,31.04,31.05,25305.0,29.4363,29.4457,29.4078,29.4173,25305.0
2023-06-30 12:05:00,31.05,31.06,31.03,31.03,22780.0,29.4173,29.4268,29.3984,29.3984,22780.0
2023-06-30 12:10:00,31.04,31.05,31.03,31.05,29471.0,29.4078,29.4173,29.3984,29.4173,29471.0
2023-06-30 12:15:00,31.04,31.05,31.03,31.03,15447.0,29.4078,29.4173,29.3984,29.3984,15447.0
2023-06-30 12:20:00,31.04,31.08,31.03,31.08,24913.0,29.4078,29.4457,29.3984,29.4457,24913.0
2023-06-30 12:25:00,31.08,31.09,31.07,31.09,16823.0,29.4457,29.4552,29.4363,29.4552,16823.0
2023-06-30 12:30:00,31.09,31.1,31.08,31.1,17503.0,29.4552,29.4647,29.4457,29.4647,17503.0
2023-06-30 12:35:00,31.1,31.13,31.09,31.12,64565.0,29.4647,29.4931,29.4552,29.4836,64565.0
2023-06-30 12:40:00,31.13,31.13,31.11,31.13,33500.0,29.4931,29.4931,29.4742,29.4931,33500.0
2023-06-30 12:45:00,31.13,31.15,31.11,31.15,24468.0,29.4931,29.5121,29.4742,29.5121,24468.0
2023-06-30 12:50:00,31.15,31.17,31.13,31.17,30905.0,29.5121,29.531,29.4931,29.531,30905.0
2023-06-30 12:55:00,31.17,31.18,31.14,31.14,27392.0,29.531,29.5405,29.5026,29.5026,27392.0
2023-06-30 13:00:00,31.15,31.2,31.14,31.19,126737.0,29.5121,29.5594,29.5026,29.5499,126737.0
2023-06-30 13:05:00,31.19,31.19,31.18,31.19,17209.0,29.5499,29.5499,29.5405,29.5499,17209.0
2023-06-30 13:10:00,31.19,31.19,31.1,31.1,97737.0,29.5499,29.5499,29.4647,29.4647,97737.0
2023-06-30 13:15:00,31.11,31.12,31.1,31.11,91572.0,29.4742,29.4836,29.4647,29.4742,91572.0
2023-06-30 13:20:00,31.12,31.16,31.11,31.15,36624.0,29.4836,29.5215,29.4742,29.5121,36624.0
2023-06-30 13:25:00,31.16,31.16,31.14,31.14,32533.0,29.5215,29.5215,29.5026,29.5026,32533.0
2023-06-30 13:30:00,31.15,31.16,31.13,31.16,46091.0,29.5121,29.5215,29.4931,29.5215,46091.0
2023-06-30 13:35:00,31.16,31.17,31.13,31.14,49808.0,29.5215,29.531,29.4931,29.5026,49808.0
2023-06-30 13:40:00,31.15,31.15,31.11,31.14,26494.0,29.5121,29.5121,29.4742,29.5026,26494.0
2023-06-30 13:45:00,31.14,31.17,31.14,31.17,23722.0,29.5026,29.531,29.5026,29.531,23722.0
2023-06-30 13:50:00,31.17,31.17,31.14,31.15,24035.0,29.531,29.531,29.5026,29.5121,24035.0
2023-06-30 13:55:00,31.14,31.15,31.13,31.15,23315.0,29.5026,29.5121,29.4931,29.5121,23315.0
2023-06-30 14:00:00,31.15,31.16,31.14,31.15,31410.0,29.5121,29.5215,29.5026,29.5121,31410.0
2023-06-30 14:05:00,31.15,31.16,31.12,31.16,41750.0,29.5121,29.5215,29.4836,29.5215,41750.0
2023-06-30 14:10:00,31.16,31.16,31.14,31.15,24253.0,29.5215,29.5215,29.5026,29.5121,24253.0
2023-06-30 14:15:00,31.16,31.19,31.16,31.19,36942.0,29.5215,29.5499,29.5215,29.5499,36942.0
2023-06-30 14:20:00,31.19,31.2,31.18,31.19,40205.0,29.5499,29.5594,29.5405,29.5499,40205.0
2023-06-30 14:25:00,31.19,31.21,31.18,31.18,91398.0,29.5499,29.5689,29.5405,29.5405,91398.0
2023-06-30 14:30:00,31.19,31.22,31.18,31.22,63633.0,29.5499,29.5784,29.5405,29.5784,63633.0
2023-06-30 14:35:00,31.22,31.27,31.21,31.26,88940.0,29.5784,29.6257,29.5689,29.6163,88940.0
2023-06-30 14:40:00,31.26,31.27,31.24,31.26,36648.0,29.6163,29.6257,29.5973,29.6163,36648.0
2023-06-30 14:45:00,31.26,31.27,31.24,31.26,48243.0,29.6163,29.6257,29.5973,29.6163,48243.0
2023-06-30 14:50:00,31.26,31.26,31.24,31.26,89347.0,29.6163,29.6163,29.5973,29.6163,89347.0
2023-06-30 14:55:00,31.25,31.26,31.22,31.25,86959.0,29.6068,29.6163,29.5784,29.6068,86959.0
2023-06-30 15:00:00,31.25,31.25,31.21,31.21,69794.0,29.6068,29.6068,29.5689,29.5689,69794.0
2023-06-30 15:05:00,31.21,31.24,31.2,31.23,144292.0,29.5689,29.5973,29.5594,29.5878,144292.0
2023-06-30 15:10:00,31.23,31.24,31.22,31.24,66057.0,29.5878,29.5973,29.5784,29.5973,66057.0
2023-06-30 15:15:00,31.24,31.25,31.22,31.23,52343.0,29.5973,29.6068,29.5784,29.5878,52343.0
2023-06-30 15:20:00,31.23,31.25,31.21,31.24,114719.0,29.5878,29.6068,29.5689,29.5973,114719.0
2023-06-30 15:25:00,31.23,31.28,31.23,31.28,42109.0,29.5878,29.6352,29.5878,29.6352,42109.0
2023-06-30 15:30:00,31.27,31.3,31.23,31.29,210554.0,29.6257,29.6542,29.5878,29.6447,210554.0
2023-06-30 15:35:00,31.29,31.29,31.24,31.25,124787.0,29.6447,29.6447,29.5973,29.6068,124787.0
2023-06-30 15:40:00,31.25,31.25,31.22,31.24,89762.0,29.6068,29.6068,29.5784,29.5973,89762.0
2023-06-30 15:45:00,31.24,31.28,31.23,31.27,117701.0,29.5973,29.6352,29.5878,29.6257,117701.0
2023-06-30 15:50:00,31.28,31.32,31.25,31.32,396822.0,29.6352,29.6731,29.6068,29.6731,396822.0
2023-06-30 15:55:00,31.32,31.32,31.27,31.27,576017.0,29.6731,29.6731,29.6257,29.6257,576017.0
2023-07-03 09:30:00,31.26,31.34,31.16,31.33,78572.0,29.6163,29.6921,29.5215,29.6826,78572.0
2023-07-03 09:35:00,31.33,31.34,31.3,31.31,39354.0,29.6826,29.6921,29.6542,29.6636,39354.0
2023-07-03 09:40:00,31.31,31.34,31.29,31.31,43329.0,29.6636,29.6921,29.6447,29.6636,43329.0
2023-07-03 09:45:00,31.31,31.34,31.28,31.3,40231.0,29.6636,29.6921,29.6352,29.6542,40231.0
2023-07-03 09:50:00,31.31,31.35,31.29,31.35,40654.0,29.6636,29.7015,29.6447,29.7015,40654.0
2023-07-03 09:55:00,31.35,31.39,31.34,31.39,36276.0,29.7015,29.7394,29.6921,29.7394,36276.0
2023-07-03 10:00:00,31.39,31.39,31.32,31.35,82718.0,29.7394,29.7394,29.6731,29.7015,82718.0
2023-07-03 10:05:00,31.35,31.39,31.34,31.38,62255.0,29.7015,29.7394,29.6921,29.73,62255.0
2023-07-03 10:10:00,31.38,31.42,31.37,31.4,34219.0,29.73,29.7679,29.7205,29.7489,34219.0
2023-07-03 10:15:00,31.41,31.42,31.39,31.41,27100.0,29.7584,29.7679,29.7394,29.7584,27100.0
2023-07-03 10:20:00,31.41,31.42,31.39,31.39,34352.0,29.7584,29.7679,29.7394,29.7394,34352.0
2023-07-03 10:25:00,31.39,31.41,31.37,31.41,28207.0,29.7394,29.7584,29.7205,29.7584,28207.0
2023-07-03 10:30:00,31.41,31.48,31.38,31.48,73837.0,29.7584,29.8247,29.73,29.8247,73837.0
2023-07-03 10:35:00,31.48,31.48,31.45,31.46,124135.0,29.8247,29.8247,29.7963,29.8058,124135.0
2023-07-03 10:40:00,31.46,31.46,31.42,31.45,75619.0,29.8058,29.8058,29.7679,29.7963,75619.0
2023-07-03 10:45:00,31.45,31.47,31.42,31.47,69677.0,29.7963,29.8152,29.7679,29.8152,69677.0
2023-07-03 10:50:00,31.46,31.47,31.39,31.39,58659.0,29.8058,29.8152,29.7394,29.7394,58659.0
2023-07-03 10:55:00,31.4,31.4,31.36,31.37,42679.0,29.7489,29.7489,29.711,29.7205,42679.0
2023-07-03 11:00:00,31.37,31.39,31.36,31.37,30706.0,29.7205,29.7394,29.711,29.7205,30706.0
2023-07-03 11:05:00,31.37,31.38,31.32,31.34,51683.0,29.7205,29.73,29.6731,29.6921,51683.0
2023-07-03 11:10:00,31.33,31.37,31.32,31.35,72759.0,29.6826,29.7205,29.6731,29.7015,72759.0
2023-07-03 11:15:00,31.35,31.36,31.32,31.35,32676.0,29.7015,29.711,29.6731,29.7015,32676.0
2023-07-03 11:20:00,31.35,31.37,31.33,31.37,43401.0,29.7015,29.7205,29.6826,29.7205,43401.0
2023-07-03 11:25:00,31.37,31.38,31.35,31.36,37362.0,29.7205,29.73,29.7015,29.711,37362.0
2023-07-03 11:30:00,31.36,31.37,31.34,31.35,94687.0,29.711,29.7205,29.6921,29.7015,94687.0
2023-07-03 11:35:00,31.36,31.41,31.35,31.41,43309.0,29.711,29.7584,29.7015,29.7584,43309.0
2023-07-03 11:40:00,31.4,31.44,31.39,31.44,43063.0,29.7489,29.7868,29.7394,29.7868,43063.0
2023-07-03 11:45:00,31.43,31.45,31.4,31.43,40494.0,29.7773,29.7963,29.7489,29.7773,40494.0
2023-07-03 11:50:00,31.42,31.43,31.39,31.4,37481.0,29.7679,29.7773,29.7394,29.7489,37481.0
2023-07-03 11:55:00,31.4,31.42,31.39,31.41,51896.0,29.7489,29.7679,29.7394,29.7584,51896.0
2023-07-03 12:00:00,31.41,31.44,31.41,31.43,38898.0,29.7584,29.7868,29.7584,29.7773,38898.0
2023-07-03 12:05:00,31.43,31.44,31.4,31.44,72661.0,29.7773,29.7868,29.7489,29.7868,72661.0
2023-07-03 12:10:00,31.44,31.44,31.41,31.42,51574.0,29.7868,29.7868,29.7584,29.7679,51574.0
2023-07-03 12:15:00,31.42,31.42,31.4,31.4,36609.0,29.7679,29.7679,29.7489,29.7489,36609.0
2023-07-03 12:20:00,31.41,31.45,31.4,31.43,43407.0,29.7584,29.7963,29.7489,29.7773,43407.0
2023-07-03 12:25:00,31.42,31.43,31.41,31.43,41997.0,29.7679,29.7773,29.7584,29.7773,41997.0
2023-07-03 12:30:00,31.43,31.44,31.41,31.44,40686.0,29.7773,29.7868,29.7584,29.7868,40686.0
2023-07-03 12:35:00,31.44,31.45,31.42,31.43,46673.0,29.7868,29.7963,29.7679,29.7773,46673.0
2023-07-03 12:40:00,31.43,31.43,31.38,31.38,82907.0,29.7773,29.7773,29.73,29.73,82907.0
2023-07-03 12:45:00,31.38,31.39,31.37,31.39,31346.0,29.73,29.7394,29.7205,29.7394,31346.0
2023-07-03 12:50:00,31.39,31.45,31.38,31.45,136498.0,29.7394,29.7963,29.73,29.7963,136498.0
2023-07-03 12:55:00,31.45,31.47,31.43,31.45,223393.0,29.7963,29.8152,29.7773,29.7963,223393.0
2023-07-05 09:30:00,31.42,31.52,31.39,31.44,94838.0,29.7679,29.8626,29.7394,29.7868,94838.0
2023-07-05 09:35:00,31.44,31.45,31.32,31.32,44844.0,29.7868,29.7963,29.6731,29.6731,44844.0
2023-07-05 09:40:00,31.33,31.35,31.24,31.34,91216.0,29.6826,29.7015,29.5973,29.6921,91216.0
2023-07-05 09:45:00,31.34,31.39,31.32,31.37,40039.0,29.6921,29.7394,29.6731,29.7205,40039.0
2023-07-05 09:50:00,31.38,31.44,31.36,31.42,41207.0,29.73,29.7868,29.711,29.7679,41207.0
2023-07-05 09:55:00,31.41,31.46,31.38,31.46,30692.0,29.7584,29.8058,29.73,29.8058,30692.0
2023-07-05 10:00:00,31.46,31.49,31.44,31.46,57126.0,29.8058,29.8342,29.7868,29.8058,57126.0
2023-07-05 10:05:00,31.46,31.47,31.44,31.45,26807.0,29.8058,29.8152,29.7868,29.7963,26807.0
2023-07-05 10:10:00,31.45,31.47,31.44,31.46,39475.0,29.7963,29.8152,29.7868,29.8058,39475.0
2023-07-05 10:15:00,31.46,31.47,31.41,31.42,36261.0,29.8058,29.8152,29.7584,29.7679,36261.0
2023-07-05 10:20:00,31.42,31.43,31.39,31.4,21426.0,29.7679,29.7773,29.7394,29.7489,21426.0
2023-07-05 10:25:00,31.4,31.44,31.39,31.42,56268.0,29.7489,29.7868,29.7394,29.7679,56268.0
2023-07-05 10:30:00,31.42,31.43,31.4,31.41,26821.0,29.7679,29.7773,29.7489,29.7584,26821.0
2023-07-05 10:35:00,31.42,31.43,31.4,31.42,41089.0,29.7679,29.7773,29.7489,29.7679,41089.0
2023-07-05 10:40:00,31.42,31.47,31.41,31.46,96955.0,29.7679,29.8152,29.7584,29.8058,96955.0
2023-07-05 10:45:00,31.47,31.48,31.46,31.48,35278.0,29.8152,29.8247,29.8058,29.8247,35278.0
2023-07-05 10:50:00,31.48,31.53,31.46,31.52,75868.0,29.8247,29.8721,29.8058,29.8626,75868.0
2023-07-05 10:55:00,31.52,31.54,31.51,31.54,44207.0,29.8626,29.8815,29.8531,29.8815,44207.0
2023-07-05 11:00:00,31.54,31.54,31.52,31.53,54721.0,29.8815,29.8815,29.8626,29.8721,54721.0
2023-07-05 11:05:00,31.53,31.54,31.52,31.54,46413.0,29.8721,29.8815,29.8626,29.8815,46413.0
2023-07-05 11:10:00,31.54,31.56,31.53,31.56,29298.0,29.8815,29.9005,29.8721,29.9005,29298.0
2023-07-05 11:15:00,31.56,31.56,31.55,31.56,29011.0,29.9005,29.9005,29.891,29.9005,29011.0
2023-07-05 11:20:00,31.56,31.58,31.55,31.58,13751.0,29.9005,29.9194,29.891,29.9194,13751.0
2023-07-05 11:25:00,31.58,31.6,31.57,31.6,29691.0,29.9194,29.9384,29.91,29.9384,29691.0
2023-07-05 11:30:00,31.59,31.6,31.56,31.59,41927.0,29.9289,29.9384,29.9005,29.9289,41927.0
2023-07-05 11:35:00,31.59,31.61,31.58,31.59,17175.0,29.9289,29.9479,29.9194,29.9289,17175.0
2023-07-05 11:40:00,31.6,31.61,31.58,31.61,50692.0,29.9384,29.9479,29.9194,29.9479,50692.0
2023-07-05 11:45:00,31.61,31.62,31.6,31.62,31764.0,29.9479,29.9573,29.9384,29.9573,31764.0
2023-07-05 11:50:00,31.62,31.63,31.61,31.63,29293.0,29.9573,29.9668,29.9479,29.9668,29293.0
2023-07-05 11:55:00,31.63,31.64,31.62,31.64,17527.0,29.9668,29.9763,29.9573,29.9763,17527.0
2023-07-05 12:00:00,31.64,31.66,31.62,31.63,44098.0,29.9763,29.9952,29.9573,29.9668,44098.0
2023-07-05 12:05:00,31.63,31.63,31.61,31.62,24920.0,29.9668,29.9668,29.9479,29.9573,24920.0
2023-07-05 12:10:00,31.62,31.63,31.6,31.61,62519.0,29.9573,29.9668,29.9384,29.9479,62519.0
2023-07-05 12:15:00,31.61,31.61,31.55,31.56,67755.0,29.9479,29.9479,29.891,29.9005,67755.0
2023-07-05 12:20:00,31.55,31.58,31.55,31.58,34440.0,29.891,29.9194,29.891,29.9194,34440.0
2023-07-05 12:25:00,31.57,31.59,31.56,31.57,113292.0,29.91,29.9289,29.9005,29.91,113292.0
2023-07-05 12:30:00,31.57,31.59,31.56,31.57,92485.0,29.91,29.9289,29.9005,29.91,92485.0
2023-07-05 12:35:00,31.57,31.6,31.56,31.6,45153.0,29.91,29.9384,29.9005,29.9384,45153.0
2023-07-05 12:40:00,31.6,31.61,31.57,31.58,33693.0,29.9384,29.9479,29.91,29.9194,33693.0
2023-07-05 12:45:00,31.58,31.6,31.57,31.6,16258.0,29.9194,29.9384,29.91,29.9384,16258.0
2023-07-05 12:50:00,31.6,31.61,31.56,31.57,34241.0,29.9384,29.9479,29.9005,29.91,34241.0
2023-07-05 12:55:00,31.56,31.58,31.55,31.57,33286.0,29.9005,29.9194,29.891,29.91,33286.0
2023-07-05 13:00:00,31.57,31.58,31.55,31.58,33768.0,29.91,29.9194,29.891,29.9194,33768.0
2023-07-05 13:05:00,31.58,31.6,31.57,31.58,25943.0,29.9194,29.9384,29.91,29.9194,25943.0
2023-07-05 13:10:00,31.58,31.58,31.56,31.57,16350.0,29.9194,29.9194,29.9005,29.91,16350.0
2023-07-05 13:15:00,31.57,31.59,31.56,31.59,31901.0,29.91,29.9289,29.9005,29.9289,31901.0
2023-07-05 13:20:00,31.59,31.61,31.58,31.59,40551.0,29.9289,29.9479,29.9194,29.9289,40551.0
2023-07-05 13:25:00,31.6,31.6,31.57,31.59,52477.0,29.9384,29.9384,29.91,29.9289,52477.0
2023-07-05 13:30:00,31.59,31.6,31.59,31.6,10989.0,29.9289,29.9384,29.9289,29.9384,10989.0
2023-07-05 13:35:00,31.6,31.6,31.57,31.58,23828.0,29.9384,29.9384,29.91,29.9194,23828.0
2023-07-05 13:40:00,31.57,31.58,31.57,31.58,17824.0,29.91,29.9194,29.91,29.9194,17824.0
2023-07-05 13:45:00,31.58,31.58,31.57,31.58,32869.0,29.9194,29.9194,29.91,29.9194,32869.0
2023-07-05 13:50:00,31.58,31.59,31.57,31.59,54358.0,29.9194,29.9289,29.91,29.9289,54358.0
2023-07-05 13:55:00,31.59,31.59,31.57,31.58,9669.0,29.9289,29.9289,29.91,29.9194,9669.0
2023-07-05 14:00:00,31.57,31.59,31.57,31.59,20045.0,29.91,29.9289,29.91,29.9289,20045.0
2023-07-05 14:05:00,31.59,31.59,31.56,31.57,97167.0,29.9289,29.9289,29.9005,29.91,97167.0
2023-07-05 14:10:00,31.57,31.57,31.56,31.57,23835.0,29.91,29.91,29.9005,29.91,23835.0
2023-07-05 14:15:00,31.57,31.57,31.54,31.56,73681.0,29.91,29.91,29.8815,29.9005,73681.0
2023-07-05 14:20:00,31.57,31.57,31.55,31.56,39575.0,29.91,29.91,29.891,29.9005,39575.0
2023-07-05 14:25:00,31.57,31.57,31.56,31.57,13255.0,29.91,29.91,29.9005,29.91,13255.0
2023-07-05 14:30:00,31.57,31.57,31.56,31.57,17402.0,29.91,29.91,29.9005,29.91,17402.0
2023-07-05 14:35:00,31.57,31.59,31.56,31.59,43700.0,29.91,29.9289,29.9005,29.9289,43700.0
2023-07-05 14:40:00,31.59,31.6,31.58,31.59,68730.0,29.9289,29.9384,29.9194,29.9289,68730.0
2023-07-05 14:45:00,31.59,31.6,31.58,31.6,132088.0,29.9289,29.9384,29.9194,29.9384,132088.0
2023-07-05 14:50:00,31.6,31.62,31.59,31.61,126198.0,29.9384,29.9573,29.9289,29.9479,126198.0
2023-07-05 14:55:00,31.61,31.61,31.58,31.6,183359.0,29.9479,29.9479,29.9194,29.9384,183359.0
2023-07-05 15:00:00,31.6,31.64,31.58,31.59,140020.0,29.9384,29.9763,29.9194,29.9289,140020.0
2023-07-05 15:05:00,31.59,31.61,31.58,31.59,59889.0,29.9289,29.9479,29.9194,29.9289,59889.0
2023-07-05 15:10:00,31.59,31.62,31.58,31.62,145484.0,29.9289,29.9573,29.9194,29.9573,145484.0
2023-07-05 15:15:00,31.62,31.63,31.61,31.63,78714.0,29.9573,29.9668,29.9479,29.9668,78714.0
2023-07-05 15:20:00,31.63,31.63,31.62,31.63,41135.0,29.9668,29.9668,29.9573,29.9668,41135.0
2023-07-05 15:25:00,31.63,31.66,31.62,31.64,94180.0,29.9668,29.9952,29.9573,29.9763,94180.0
2023-07-05 15:30:00,31.64,31.65,31.63,31.64,61451.0,29.9763,29.9858,29.9668,29.9763,61451.0
2023-07-05 15:35:00,31.64,31.66,31.62,31.66,140999.0,29.9763,29.9952,29.9573,29.9952,140999.0
2023-07-05 15:40:00,31.66,31.67,31.63,31.64,270069.0,29.9952,30.0047,29.9668,29.9763,270069.0
2023-07-05 15:45:00,31.64,31.65,31.62,31.65,109660.0,29.9763,29.9858,29.9573,29.9858,109660.0
2023-07-05 15:50:00,31.65,31.69,31.64,31.68,207141.0,29.9858,30.0237,29.9763,30.0142,207141.0
2023-07-05 15:55:00,31.68,31.76,31.67,31.76,961961.0,30.0142,30.09,30.0047,30.09,961961.0
2023-07-06 09:30:00,32.3,32.3,32.01,32.29,502402.0,30.6016,30.6016,30.3268,30.5921,502402.0
2023-07-06 09:35:00,32.3,32.3,32.16,32.2,208655.0,30.6016,30.6016,30.4689,30.5068,208655.0
2023-07-06 09:40:00,32.2,32.3,32.09,32.15,252258.0,30.5068,30.6016,30.4026,30.4595,252258.0
2023-07-06 09:45:00,32.15,32.27,32.13,32.25,187476.0,30.4595,30.5732,30.4405,30.5542,187476.0
2023-07-06 09:50:00,32.25,32.44,32.25,32.41,240808.0,30.5542,30.7342,30.5542,30.7058,240808.0
2023-07-06 09:55:00,32.41,32.43,32.32,32.32,149910.0,30.7058,30.7247,30.6205,30.6205,149910.0
2023-07-06 10:00:00,32.32,32.34,32.26,32.33,187626.0,30.6205,30.6395,30.5637,30.63,187626.0
2023-07-06 10:05:00,32.33,32.36,32.29,32.34,130257.0,30.63,30.6584,30.5921,30.6395,130257.0
2023-07-06 10:10:00,32.35,32.42,32.34,32.42,168618.0,30.649,30.7153,30.6395,30.7153,168618.0
2023-07-06 10:15:00,32.41,32.43,32.36,32.37,141807.0,30.7058,30.7247,30.6584,30.6679,141807.0
2023-07-06 10:20:00,32.38,32.38,32.21,32.25,172086.0,30.6774,30.6774,30.5163,30.5542,172086.0
2023-07-06 10:25:00,32.25,32.31,32.25,32.29,91002.0,30.5542,30.6111,30.5542,30.5921,91002.0
2023-07-06 10:30:00,32.29,32.3,32.2,32.25,97636.0,30.5921,30.6016,30.5068,30.5542,97636.0
2023-07-06 10:35:00,32.25,32.26,32.14,32.16,73671.0,30.5542,30.5637,30.45,30.4689,73671.0
2023-07-06 10:40:00,32.15,32.23,32.12,32.22,66337.0,30.4595,30.5353,30.431,30.5258,66337.0
2023-07-06 10:45:00,32.22,32.23,32.19,32.21,81907.0,30.5258,30.5353,30.4974,30.5163,81907.0
2023-07-06 10:50:00,32.21,32.24,32.18,32.22,66848.0,30.5163,30.5447,30.4879,30.5258,66848.0
2023-07-06 10:55:00,32.21,32.21,32.17,32.2,77571.0,30.5163,30.5163,30.4784,30.5068,77571.0
2023-07-06 11:00:00,32.21,32.3,32.21,32.28,72013.0,30.5163,30.6016,30.5163,30.5826,72013.0
2023-07-06 11:05:00,32.28,32.29,32.23,32.24,64307.0,30.5826,30.5921,30.5353,30.5447,64307.0
2023-07-06 11:10:00,32.25,32.27,32.21,32.27,78438.0,30.5542,30.5732,30.5163,30.5732,78438.0
2023-07-06 11:15:00,32.27,32.29,32.25,32.26,85046.0,30.5732,30.5921,30.5542,30.5637,85046.0
2023-07-06 11:20:00,32.26,32.27,32.2,32.2,68272.0,30.5637,30.5732,30.5068,30.5068,68272.0
2023-07-06 11:25:00,32.2,32.26,32.2,32.23,113885.0,30.5068,30.5637,30.5068,30.5353,113885.0
2023-07-06 11:30:00,32.23,32.28,32.21,32.22,937357.0,30.5353,30.5826,30.5163,30.5258,937357.0
2023-07-06 11:35:00,32.21,32.27,32.21,32.23,179613.0,30.5163,30.5732,30.5163,30.5353,179613.0
2023-07-06 11:40:00,32.23,32.34,32.23,32.33,145570.0,30.5353,30.6395,30.5353,30.63,145570.0
2023-07-06 11:45:00,32.33,32.39,32.33,32.36,123569.0,30.63,30.6869,30.63,30.6584,123569.0
2023-07-06 11:50:00,32.35,32.37,32.34,32.34,90910.0,30.649,30.6679,30.6395,30.6395,90910.0
2023-07-06 11:55:00,32.35,32.39,32.34,32.36,93087.0,30.649,30.6869,30.6395,30.6584,93087.0
2023-07-06 12:00:00,32.36,32.41,32.35,32.38,100973.0,30.6584,30.7058,30.649,30.6774,100973.0
2023-07-06 12:05:00,32.38,32.41,32.36,32.41,116724.0,30.6774,30.7058,30.6584,30.7058,116724.0
2023-07-06 12:10:00,32.41,32.43,32.39,32.4,41009.0,30.7058,30.7247,30.6869,30.6963,41009.0
2023-07-06 12:15:00,32.39,32.43,32.38,32.39,58905.0,30.6869,30.7247,30.6774,30.6869,58905.0
2023-07-06 12:20:00,32.39,32.4,32.35,32.37,70771.0,30.6869,30.6963,30.649,30.6679,70771.0
2023-07-06 12:25:00,32.37,32.39,32.34,32.35,81039.0,30.6679,30.6869,30.6395,30.649,81039.0
2023-07-06 12:30:00,32.34,32.35,32.3,32.3,49762.0,30.6395,30.649,30.6016,30.6016,49762.0
2023-07-06 12:35:00,32.3,32.34,32.3,32.3,146581.0,30.6016,30.6395,30.6016,30.6016,146581.0
2023-07-06 12:40:00,32.3,32.33,32.3,32.32,78996.0,30.6016,30.63,30.6016,30.6205,78996.0
2023-07-06 12:45:00,32.32,32.38,32.31,32.34,101675.0,30.6205,30.6774,30.6111,30.6395,101675.0
2023-07-06 12:50:00,32.35,32.37,32.33,32.33,100602.0,30.649,30.6679,30.63,30.63,100602.0
2023-07-06 12:55:00,32.34,32.35,32.29,32.34,181603.0,30.6395,30.649,30.5921,30.6395,181603.0
2023-07-06 13:00:00,32.34,32.35,32.32,32.33,32803.0,30.6395,30.649,30.6205,30.63,32803.0
2023-07-06 13:05:00,32.33,32.34,32.3,32.32,64808.0,30.63,30.6395,30.6016,30.6205,64808.0
2023-07-06 13:10:00,32.32,32.32,32.24,32.24,120080.0,30.6205,30.6205,30.5447,30.5447,120080.0
2023-07-06 13:15:00,32.24,32.26,32.23,32.26,49590.0,30.5447,30.5637,30.5353,30.5637,49590.0
2023-07-06 13:20:00,32.26,32.26,32.23,32.25,55826.0,30.5637,30.5637,30.5353,30.5542,55826.0
2023-07-06 13:25:00,32.25,32.26,32.23,32.26,72337.0,30.5542,30.5637,30.5353,30.5637,72337.0
2023-07-06 13:30:00,32.26,32.26,32.24,32.25,34505.0,30.5637,30.5637,30.5447,30.5542,34505.0
2023-07-06 13:35:00,32.25,32.27,32.22,32.22,1936680.0,30.5542,30.5732,30.5258,30.5258,1936680.0
2023-07-06 13:40:00,32.23,32.28,32.21,32.23,238315.0,30.5353,30.5826,30.5163,30.5353,238315.0
2023-07-06 13:45:00,32.23,32.25,32.21,32.25,35462.0,30.5353,30.5542,30.5163,30.5542,35462.0
2023-07-06 13:50:00,32.25,32.26,32.23,32.25,64939.0,30.5542,30.5637,30.5353,30.5542,64939.0
2023-07-06 13:55:00,32.25,32.26,32.23,32.25,38457.0,30.5542,30.5637,30.5353,30.5542,38457.0
2023-07-06 14:00:00,32.25,32.25,32.23,32.24,36960.0,30.5542,30.5542,30.5353,30.5447,36960.0
2023-07-06 14:05:00,32.24,32.25,32.22,32.23,46698.0,30.5447,30.5542,30.5258,30.5353,46698.0
2023-07-06 14:10:00,32.24,32.24,32.2,32.21,77691.0,30.5447,30.5447,30.5068,30.5163,77691.0
2023-07-06 14:15:00,32.22,32.24,32.2,32.23,61226.0,30.5258,30.5447,30.5068,30.5353,61226.0
2023-07-06 14:20:00,32.24,32.27,32.23,32.27,93453.0,30.5447,30.5732,30.5353,30.5732,93453.0
2023-07-06 14:25:00,32.26,32.27,32.23,32.23,52533.0,30.5637,30.5732,30.5353,30.5353,52533.0
2023-07-06 14:30:00,32.23,32.24,32.19,32.2,116717.0,30.5353,30.5447,30.4974,30.5068,116717.0
2023-07-06 14:35:00,32.19,32.23,32.19,32.21,58022.0,30.4974,30.5353,30.4974,30.5163,58022.0
2023-07-06 14:40:00,32.22,32.26,32.21,32.26,64939.0,30.5258,30.5637,30.5163,30.5637,64939.0
2023-07-06 14:45:00,32.26,32.26,32.23,32.24,52103.0,30.5637,30.5637,30.5353,30.5447,52103.0
2023-07-06 14:50:00,32.24,32.25,32.23,32.25,32496.0,30.5447,30.5542,30.5353,30.5542,32496.0
2023-07-06 14:55:00,32.25,32.26,32.23,32.25,70301.0,30.5542,30.5637,30.5353,30.5542,70301.0
2023-07-06 15:00:00,32.25,32.26,32.21,32.21,87201.0,30.5542,30.5637,30.5163,30.5163,87201.0
2023-07-06 15:05:00,32.21,32.21,32.19,32.21,98339.0,30.5163,30.5163,30.4974,30.5163,98339.0
2023-07-06 15:10:00,32.2,32.25,32.2,32.23,97139.0,30.5068,30.5542,30.5068,30.5353,97139.0
2023-07-06 15:15:00,32.23,32.25,32.23,32.23,36775.0,30.5353,30.5542,30.5353,30.5353,36775.0
2023-07-06 15:20:00,32.23,32.24,32.23,32.23,33072.0,30.5353,30.5447,30.5353,30.5353,33072.0
2023-07-06 15:25:00,32.23,32.26,32.23,32.25,1258659.0,30.5353,30.5637,30.5353,30.5542,1258659.0
2023-07-06 15:30:00,32.25,32.27,32.22,32.25,143626.0,30.5542,30.5732,30.5258,30.5542,143626.0
2023-07-06 15:35:00,32.25,32.27,32.24,32.26,210674.0,30.5542,30.5732,30.5447,30.5637,210674.0
2023-07-06 15:40:00,32.26,32.26,32.23,32.23,265234.0,30.5637,30.5637,30.5353,30.5353,265234.0
2023-07-06 15:45:00,32.23,32.24,32.22,32.23,87658.0,30.5353,30.5447,30.5258,30.5353,87658.0
2023-07-06 15:50:00,32.23,32.23,32.19,32.2,750334.0,30.5353,30.5353,30.4974,30.5068,750334.0
2023-07-06 15:55:00,32.2,32.2,32.17,32.18,671664.0,30.5068,30.5068,30.4784,30.4879,671664.0
2023-07-07 09:30:00,32.06,32.06,31.96,32.03,151090.0,30.3742,30.3742,30.2795,30.3458,151090.0
2023-07-07 09:35:00,32.02,32.03,31.92,31.99,43248.0,30.3363,30.3458,30.2416,30.3079,43248.0
2023-07-07 09:40:00,31.98,32.0,31.96,31.97,77958.0,30.2984,30.3174,30.2795,30.2889,77958.0
2023-07-07 09:45:00,31.97,32.07,31.96,32.06,66863.0,30.2889,30.3837,30.2795,30.3742,66863.0
2023-07-07 09:50:00,32.07,32.07,32.01,32.02,33583.0,30.3837,30.3837,30.3268,30.3363,33583.0
2023-07-07 09:55:00,32.01,32.06,32.01,32.05,83471.0,30.3268,30.3742,30.3268,30.3647,83471.0
2023-07-07 10:00:00,32.04,32.04,31.98,32.02,129582.0,30.3553,30.3553,30.2984,30.3363,129582.0
2023-07-07 10:05:00,32.02,32.03,32.0,32.01,110343.0,30.3363,30.3458,30.3174,30.3268,110343.0
2023-07-07 10:10:00,32.0,32.02,31.99,32.02,80793.0,30.3174,30.3363,30.3079,30.3363,80793.0
2023-07-07 10:15:00,32.02,32.07,32.01,32.06,51540.0,30.3363,30.3837,30.3268,30.3742,51540.0
2023-07-07 10:20:00,32.06,32.08,32.06,32.07,27015.0,30.3742,30.3932,30.3742,30.3837,27015.0
2023-07-07 10:25:00,32.07,32.08,32.05,32.08,24089.0,30.3837,30.3932,30.3647,30.3932,24089.0
2023-07-07 10:30:00,32.08,32.09,32.02,32.02,43338.0,30.3932,30.4026,30.3363,30.3363,43338.0
2023-07-07 10:35:00,32.02,32.02,31.99,32.01,120111.0,30.3363,30.3363,30.3079,30.3268,120111.0
2023-07-07 10:40:00,32.02,32.02,31.96,31.98,95246.0,30.3363,30.3363,30.2795,30.2984,95246.0
2023-07-07 10:45:00,31.99,32.01,31.98,31.99,39859.0,30.3079,30.3268,30.2984,30.3079,39859.0
2023-07-07 10:50:00,31.98,32.0,31.98,31.99,52683.0,30.2984,30.3174,30.2984,30.3079,52683.0
2023-07-07 10:55:00,31.99,31.99,31.95,31.96,89624.0,30.3079,30.3079,30.27,30.2795,89624.0
2023-07-07 11:00:00,31.95,32.0,31.95,32.0,48966.0,30.27,30.3174,30.27,30.3174,48966.0
2023-07-07 11:05:00,31.99,32.02,31.99,32.0,51737.0,30.3079,30.3363,30.3079,30.3174,51737.0
2023-07-07 11:10:00,32.0,32.0,31.93,31.94,26123.0,30.3174,30.3174,30.251,30.2605,26123.0
2023-07-07 11:15:00,31.94,31.95,31.92,31.94,35148.0,30.2605,30.27,30.2416,30.2605,35148.0
2023-07-07 11:20:00,31.94,31.96,31.93,31.95,39405.0,30.2605,30.2795,30.251,30.27,39405.0
2023-07-07 11:25:00,31.95,31.97,31.94,31.97,22806.0,30.27,30.2889,30.2605,30.2889,22806.0
2023-07-07 11:30:00,31.97,31.98,31.94,31.96,81055.0,30.2889,30.2984,30.2605,30.2795,81055.0
2023-07-07 11:35:00,31.95,31.97,31.91,31.92,83753.0,30.27,30.2889,30.2321,30.2416,83753.0
2023-07-07 11:40:00,31.92,31.93,31.91,31.93,32538.0,30.2416,30.251,30.2321,30.251,32538.0
2023-07-07 11:45:00,31.93,31.94,31.92,31.93,27607.0,30.251,30.2605,30.2416,30.251,27607.0
2023-07-07 11:50:00,31.93,31.94,31.9,31.92,55006.0,30.251,30.2605,30.2226,30.2416,55006.0
2023-07-07 11:55:00,31.92,31.94,31.9,31.94,42209.0,30.2416,30.2605,30.2226,30.2605,42209.0
2023-07-07 12:00:00,31.94,31.97,31.93,31.96,33257.0,30.2605,30.2889,30.251,30.2795,33257.0
2023-07-07 12:05:00,31.96,31.97,31.93,31.95,77022.0,30.2795,30.2889,30.251,30.27,77022.0
2023-07-07 12:10:00,31.96,31.96,31.9,31.9,45050.0,30.2795,30.2795,30.2226,30.2226,45050.0
2023-07-07 12:15:00,31.91,31.91,31.82,31.82,164449.0,30.2321,30.2321,30.1468,30.1468,164449.0
2023-07-07 12:20:00,31.83,31.83,31.78,31.82,135365.0,30.1563,30.1563,30.1089,30.1468,135365.0
2023-07-07 12:25:00,31.82,31.85,31.82,31.85,65852.0,30.1468,30.1752,30.1468,30.1752,65852.0
2023-07-07 12:30:00,31.85,31.89,31.82,31.87,239280.0,30.1752,30.2131,30.1468,30.1942,239280.0
2023-07-07 12:35:00,31.87,31.95,31.87,31.94,71963.0,30.1942,30.27,30.1942,30.2605,71963.0
2023-07-07 12:40:00,31.94,31.97,31.91,31.94,81615.0,30.2605,30.2889,30.2321,30.2605,81615.0
2023-07-07 12:45:00,31.94,31.95,31.92,31.94,63697.0,30.2605,30.27,30.2416,30.2605,63697.0
2023-07-07 12:50:00,31.94,31.96,31.92,31.94,63195.0,30.2605,30.2795,30.2416,30.2605,63195.0
2023-07-07 12:55:00,31.94,31.96,31.93,31.96,18852.0,30.2605,30.2795,30.251,30.2795,18852.0
2023-07-07 13:00:00,31.96,32.0,31.95,32.0,48831.0,30.2795,30.3174,30.27,30.3174,48831.0
2023-07-07 13:05:00,32.0,32.0,31.96,31.97,47539.0,30.3174,30.3174,30.2795,30.2889,47539.0
2023-07-07 13:10:00,31.97,32.0,31.96,31.98,77735.0,30.2889,30.3174,30.2795,30.2984,77735.0
2023-07-07 13:15:00,31.98,31.98,31.95,31.96,59330.0,30.2984,30.2984,30.27,30.2795,59330.0
2023-07-07 13:20:00,31.95,31.97,31.93,31.95,132341.0,30.27,30.2889,30.251,30.27,132341.0
2023-07-07 13:25:00,31.95,31.96,31.93,31.95,34612.0,30.27,30.2795,30.251,30.27,34612.0
2023-07-07 13:30:00,31.95,31.95,31.91,31.91,42313.0,30.27,30.27,30.2321,30.2321,42313.0
2023-07-07 13:35:00,31.91,31.91,31.88,31.91,33785.0,30.2321,30.2321,30.2037,30.2321,33785.0
2023-07-07 13:40:00,31.92,31.93,31.91,31.92,26935.0,30.2416,30.251,30.2321,30.2416,26935.0
2023-07-07 13:45:00,31.93,31.93,31.89,31.9,24954.0,30.251,30.251,30.2131,30.2226,24954.0
2023-07-07 13:50:00,31.9,31.91,31.88,31.9,47186.0,30.2226,30.2321,30.2037,30.2226,47186.0
2023-07-07 13:55:00,31.9,31.91,31.88,31.91,117002.0,30.2226,30.2321,30.2037,30.2321,117002.0
2023-07-07 14:00:00,31.91,31.91,31.9,31.9,20133.0,30.2321,30.2321,30.2226,30.2226,20133.0
2023-07-07 14:05:00,31.9,31.93,31.9,31.92,48603.0,30.2226,30.251,30.2226,30.2416,48603.0
2023-07-07 14:10:00,31.92,31.95,31.89,31.92,231450.0,30.2416,30.27,30.2131,30.2416,231450.0
2023-07-07 14:15:00,31.92,31.92,31.89,31.91,35094.0,30.2416,30.2416,30.2131,30.2321,35094.0
2023-07-07 14:20:00,31.91,31.93,31.9,31.93,17143.0,30.2321,30.251,30.2226,30.251,17143.0
2023-07-07 14:25:00,31.93,31.95,31.92,31.95,36270.0,30.251,30.27,30.2416,30.27,36270.0
2023-07-07 14:30:00,31.95,31.95,31.92,31.93,67456.0,30.27,30.27,30.2416,30.251,67456.0
2023-07-07 14:35:00,31.93,31.94,31.91,31.93,31186.0,30.251,30.2605,30.2321,30.251,31186.0
2023-07-07 14:40:00,31.92,31.94,31.91,31.94,37742.0,30.2416,30.2605,30.2321,30.2605,37742.0
2023-07-07 14:45:00,31.94,31.94,31.92,31.93,78646.0,30.2605,30.2605,30.2416,30.251,78646.0
2023-07-07 14:50:00,31.93,31.94,31.92,31.93,22037.0,30.251,30.2605,30.2416,30.251,22037.0
2023-07-07 14:55:00,31.93,31.95,31.92,31.94,55747.0,30.251,30.27,30.2416,30.2605,55747.0
2023-07-07 15:00:00,31.94,31.95,31.92,31.93,57316.0,30.2605,30.27,30.2416,30.251,57316.0
2023-07-07 15:05:00,31.93,31.95,31.92,31.95,34496.0,30.251,30.27,30.2416,30.27,34496.0
2023-07-07 15:10:00,31.95,31.96,31.92,31.93,95704.0,30.27,30.2795,30.2416,30.251,95704.0
2023-07-07 15:15:00,31.93,31.96,31.92,31.93,51456.0,30.251,30.2795,30.2416,30.251,51456.0
2023-07-07 15:20:00,31.93,31.93,31.91,31.93,68409.0,30.251,30.251,30.2321,30.251,68409.0
2023-07-07 15:25:00,31.93,31.94,31.88,31.89,133112.0,30.251,30.2605,30.2037,30.2131,133112.0
2023-07-07 15:30:00,31.9,31.91,31.88,31.89,122042.0,30.2226,30.2321,30.2037,30.2131,122042.0
2023-07-07 15:35:00,31.88,31.89,31.8,31.81,95602.0,30.2037,30.2131,30.1279,30.1373,95602.0
2023-07-07 15:40:00,31.81,31.81,31.74,31.75,63602.0,30.1373,30.1373,30.071,30.0805,63602.0
2023-07-07 15:45:00,31.75,31.77,31.73,31.76,274370.0,30.0805,30.0995,30.0616,30.09,274370.0
2023-07-07 15:50:00,31.75,31.8,31.72,31.77,561264.0,30.0805,30.1279,30.0521,30.0995,561264.0
2023-07-07 15:55:00,31.78,31.78,31.74,31.76,813215.0,30.1089,30.1089,30.071,30.09,813215.0
2023-07-10 09:30:00,31.43,31.74,31.42,31.66,824286.0,29.7773,30.071,29.7679,29.9952,824286.0
2023-07-10 09:35:00,31.66,31.67,31.49,31.53,481080.0,29.9952,30.0047,29.8342,29.8721,481080.0
2023-07-10 09:40:00,31.53,31.53,31.46,31.52,166033.0,29.8721,29.8721,29.8058,29.8626,166033.0
2023-07-10 09:45:00,31.5,31.57,31.49,31.56,345067.0,29.8436,29.91,29.8342,29.9005,345067.0
2023-07-10 09:50:00,31.56,31.68,31.55,31.6,318752.0,29.9005,30.0142,29.891,29.9384,318752.0
2023-07-10 09:55:00,31.59,31.63,31.54,31.55,243222.0,29.9289,29.9668,29.8815,29.891,243222.0
2023-07-10 10:00:00,31.54,31.55,31.47,31.53,320117.0,29.8815,29.891,29.8152,29.8721,320117.0
2023-07-10 10:05:00,31.53,31.56,31.49,31.55,219866.0,29.8721,29.9005,29.8342,29.891,219866.0
2023-07-10 10:10:00,31.56,31.66,31.55,31.64,242870.0,29.9005,29.9952,29.891,29.9763,242870.0
2023-07-10 10:15:00,31.64,31.66,31.6,31.64,109669.0,29.9763,29.9952,29.9384,29.9763,109669.0
2023-07-10 10:20:00,31.63,31.65,31.55,31.57,179286.0,29.9668,29.9858,29.891,29.91,179286.0
2023-07-10 10:25:00,31.57,31.63,31.57,31.61,91578.0,29.91,29.9668,29.91,29.9479,91578.0
2023-07-10 10:30:00,31.61,31.61,31.54,31.57,105244.0,29.9479,29.9479,29.8815,29.91,105244.0
2023-07-10 10:35:00,31.57,31.58,31.52,31.54,115615.0,29.91,29.9194,29.8626,29.8815,115615.0
2023-07-10 10:40:00,31.54,31.57,31.53,31.55,135563.0,29.8815,29.91,29.8721,29.891,135563.0
2023-07-10 10:45:00,31.54,31.56,31.52,31.56,129030.0,29.8815,29.9005,29.8626,29.9005,129030.0
2023-07-10 10:50:00,31.56,31.62,31.55,31.59,100804.0,29.9005,29.9573,29.891,29.9289,100804.0
2023-07-10 10:55:00,31.59,31.61,31.56,31.58,88136.0,29.9289,29.9479,29.9005,29.9194,88136.0
2023-07-10 11:00:00,31.58,31.59,31.52,31.54,132960.0,29.9194,29.9289,29.8626,29.8815,132960.0
2023-07-10 11:05:00,31.54,31.56,31.52,31.55,120021.0,29.8815,29.9005,29.8626,29.891,120021.0
2023-07-10 11:10:00,31.56,31.57,31.52,31.55,149164.0,29.9005,29.91,29.8626,29.891,149164.0
2023-07-10 11:15:00,31.54,31.55,31.51,31.52,101486.0,29.8815,29.891,29.8531,29.8626,101486.0
2023-07-10 11:20:00,31.52,31.53,31.51,31.52,46491.0,29.8626,29.8721,29.8531,29.8626,46491.0
2023-07-10 11:25:00,31.52,31.56,31.51,31.55,364708.0,29.8626,29.9005,29.8531,29.891,364708.0
2023-07-10 11:30:00,31.55,31.57,31.53,31.55,247890.0,29.891,29.91,29.8721,29.891,247890.0
2023-07-10 11:35:00,31.55,31.56,31.51,31.51,68891.0,29.891,29.9005,29.8531,29.8531,68891.0
2023-07-10 11:40:00,31.52,31.53,31.51,31.52,64208.0,29.8626,29.8721,29.8531,29.8626,64208.0
2023-07-10 11:45:00,31.52,31.53,31.5,31.5,49071.0,29.8626,29.8721,29.8436,29.8436,49071.0
2023-07-10 11:50:00,31.51,31.52,31.5,31.5,37046.0,29.8531,29.8626,29.8436,29.8436,37046.0
2023-07-10 11:55:00,31.51,31.52,31.5,31.52,76185.0,29.8531,29.8626,29.8436,29.8626,76185.0
2023-07-10 12:00:00,31.52,31.53,31.49,31.5,56291.0,29.8626,29.8721,29.8342,29.8436,56291.0
2023-07-10 12:05:00,31.51,31.51,31.48,31.49,23147.0,29.8531,29.8531,29.8247,29.8342,23147.0
2023-07-10 12:10:00,31.49,31.5,31.45,31.46,79329.0,29.8342,29.8436,29.7963,29.8058,79329.0
2023-07-10 12:15:00,31.46,31.47,31.45,31.46,20794.0,29.8058,29.8152,29.7963,29.8058,20794.0
2023-07-10 12:20:00,31.46,31.47,31.45,31.46,63906.0,29.8058,29.8152,29.7963,29.8058,63906.0
2023-07-10 12:25:00,31.46,31.47,31.45,31.47,43383.0,29.8058,29.8152,29.7963,29.8152,43383.0
2023-07-10 12:30:00,31.47,31.5,31.46,31.49,52158.0,29.8152,29.8436,29.8058,29.8342,52158.0
2023-07-10 12:35:00,31.49,31.49,31.45,31.46,39907.0,29.8342,29.8342,29.7963,29.8058,39907.0
2023-07-10 12:40:00,31.45,31.49,31.45,31.49,54605.0,29.7963,29.8342,29.7963,29.8342,54605.0
2023-07-10 12:45:00,31.49,31.49,31.48,31.49,21303.0,29.8342,29.8342,29.8247,29.8342,21303.0
2023-07-10 12:50:00,31.48,31.49,31.46,31.48,72540.0,29.8247,29.8342,29.8058,29.8247,72540.0
2023-07-10 12:55:00,31.48,31.49,31.46,31.47,56993.0,29.8247,29.8342,29.8058,29.8152,56993.0
2023-07-10 13:00:00,31.47,31.48,31.45,31.46,88218.0,29.8152,29.8247,29.7963,29.8058,88218.0
2023-07-10 13:05:00,31.46,31.46,31.44,31.44,208516.0,29.8058,29.8058,29.7868,29.7868,208516.0
2023-07-10 13:10:00,31.44,31.47,31.43,31.46,253053.0,29.7868,29.8152,29.7773,29.8058,253053.0
2023-07-10 13:15:00,31.46,31.52,31.45,31.52,107369.0,29.8058,29.8626,29.7963,29.8626,107369.0
2023-07-10 13:20:00,31.52,31.55,31.5,31.52,160808.0,29.8626,29.891,29.8436,29.8626,160808.0
2023-07-10 13:25:00,31.51,31.53,31.5,31.51,52013.0,29.8531,29.8721,29.8436,29.8531,52013.0
2023-07-10 13:30:00,31.51,31.53,31.49,31.52,103294.0,29.8531,29.8721,29.8342,29.8626,103294.0
2023-07-10 13:35:00,31.52,31.52,31.49,31.49,61742.0,29.8626,29.8626,29.8342,29.8342,61742.0
2023-07-10 13:40:00,31.5,31.5,31.47,31.49,135225.0,29.8436,29.8436,29.8152,29.8342,135225.0
2023-07-10 13:45:00,31.49,31.51,31.47,31.49,74518.0,29.8342,29.8531,29.8152,29.8342,74518.0
2023-07-10 13:50:00,31.49,31.5,31.47,31.5,94541.0,29.8342,29.8436,29.8152,29.8436,94541.0
2023-07-10 13:55:00,31.5,31.52,31.49,31.5,54551.0,29.8436,29.8626,29.8342,29.8436,54551.0
2023-07-10 14:00:00,31.5,31.52,31.49,31.52,63829.0,29.8436,29.8626,29.8342,29.8626,63829.0
2023-07-10 14:05:00,31.52,31.53,31.5,31.5,101951.0,29.8626,29.8721,29.8436,29.8436,101951.0
2023-07-10 14:10:00,31.51,31.53,31.49,31.53,134823.0,29.8531,29.8721,29.8342,29.8721,134823.0
2023-07-10 14:15:00,31.53,31.53,31.5,31.51,51138.0,29.8721,29.8721,29.8436,29.8531,51138.0
2023-07-10 14:20:00,31.5,31.51,31.49,31.5,151959.0,29.8436,29.8531,29.8342,29.8436,151959.0
2023-07-10 14:25:00,31.5,31.5,31.49,31.49,83193.0,29.8436,29.8436,29.8342,29.8342,83193.0
2023-07-10 14:30:00,31.5,31.5,31.48,31.49,41381.0,29.8436,29.8436,29.8247,29.8342,41381.0
2023-07-10 14:35:00,31.48,31.49,31.48,31.49,45942.0,29.8247,29.8342,29.8247,29.8342,45942.0
2023-07-10 14:40:00,31.49,31.49,31.47,31.47,99240.0,29.8342,29.8342,29.8152,29.8152,99240.0
2023-07-10 14:45:00,31.47,31.48,31.46,31.48,99756.0,29.8152,29.8247,29.8058,29.8247,99756.0
2023-07-10 14:50:00,31.48,31.51,31.47,31.51,63661.0,29.8247,29.8531,29.8152,29.8531,63661.0
2023-07-10 14:55:00,31.51,31.52,31.49,31.51,98900.0,29.8531,29.8626,29.8342,29.8531,98900.0
2023-07-10 15:00:00,31.51,31.51,31.48,31.51,139142.0,29.8531,29.8531,29.8247,29.8531,139142.0
2023-07-10 15:05:00,31.51,31.52,31.5,31.51,36616.0,29.8531,29.8626,29.8436,29.8531,36616.0
2023-07-10 15:10:00,31.51,31.53,31.5,31.52,81586.0,29.8531,29.8721,29.8436,29.8626,81586.0
2023-07-10 15:15:00,31.52,31.54,31.47,31.49,153119.0,29.8626,29.8815,29.8152,29.8342,153119.0
2023-07-10 15:20:00,31.49,31.51,31.48,31.51,142228.0,29.8342,29.8531,29.8247,29.8531,142228.0
2023-07-10 15:25:00,31.51,31.54,31.51,31.54,127787.0,29.8531,29.8815,29.8531,29.8815,127787.0
2023-07-10 15:30:00,31.54,31.54,31.48,31.49,127521.0,29.8815,29.8815,29.8247,29.8342,127521.0
2023-07-10 15:35:00,31.49,31.5,31.48,31.49,199784.0,29.8342,29.8436,29.8247,29.8342,199784.0
2023-07-10 15:40:00,31.49,31.5,31.48,31.5,122623.0,29.8342,29.8436,29.8247,29.8436,122623.0
2023-07-10 15:45:00,31.5,31.5,31.45,31.46,249986.0,29.8436,29.8436,29.7963,29.8058,249986.0
2023-07-10 15:50:00,31.45,31.47,31.43,31.45,616860.0,29.7963,29.8152,29.7773,29.7963,616860.0
2023-07-10 15:55:00,31.45,31.48,31.43,31.47,921489.0,29.7963,29.8247,29.7773,29.8152,921489.0
2023-07-11 09:30:00,31.57,31.57,31.47,31.5,134944.0,29.91,29.91,29.8152,29.8436,134944.0
2023-07-11 09:35:00,31.51,31.51,31.38,31.44,92379.0,29.8531,29.8531,29.73,29.7868,92379.0
2023-07-11 09:40:00,31.45,31.47,31.42,31.45,122353.0,29.7963,29.8152,29.7679,29.7963,122353.0
2023-07-11 09:45:00,31.45,31.45,31.37,31.39,192723.0,29.7963,29.7963,29.7205,29.7394,192723.0
2023-07-11 09:50:00,31.4,31.4,31.34,31.4,69301.0,29.7489,29.7489,29.6921,29.7489,69301.0
2023-07-11 09:55:00,31.41,31.45,31.4,31.44,111710.0,29.7584,29.7963,29.7489,29.7868,111710.0
2023-07-11 10:00:00,31.44,31.45,31.4,31.42,80467.0,29.7868,29.7963,29.7489,29.7679,80467.0
2023-07-11 10:05:00,31.42,31.42,31.39,31.42,56669.0,29.7679,29.7679,29.7394,29.7679,56669.0
2023-07-11 10:10:00,31.42,31.45,31.39,31.45,58327.0,29.7679,29.7963,29.7394,29.7963,58327.0
2023-07-11 10:15:00,31.45,31.45,31.41,31.43,56820.0,29.7963,29.7963,29.7584,29.7773,56820.0
2023-07-11 10:20:00,31.43,31.44,31.41,31.44,37921.0,29.7773,29.7868,29.7584,29.7868,37921.0
2023-07-11 10:25:00,31.44,31.44,31.4,31.41,40361.0,29.7868,29.7868,29.7489,29.7584,40361.0
2023-07-11 10:30:00,31.41,31.44,31.39,31.4,59538.0,29.7584,29.7868,29.7394,29.7489,59538.0
2023-07-11 10:35:00,31.4,31.41,31.36,31.37,83040.0,29.7489,29.7584,29.711,29.7205,83040.0
2023-07-11 10:40:00,31.37,31.41,31.36,31.41,74747.0,29.7205,29.7584,29.711,29.7584,74747.0
2023-07-11 10:45:00,31.41,31.42,31.38,31.42,71478.0,29.7584,29.7679,29.73,29.7679,71478.0
2023-07-11 10:50:00,31.41,31.45,31.4,31.45,77174.0,29.7584,29.7963,29.7489,29.7963,77174.0
2023-07-11 10:55:00,31.45,31.47,31.44,31.45,109277.0,29.7963,29.8152,29.7868,29.7963,109277.0
2023-07-11 11:00:00,31.45,31.46,31.41,31.44,44468.0,29.7963,29.8058,29.7584,29.7868,44468.0
2023-07-11 11:05:00,31.44,31.46,31.43,31.46,38476.0,29.7868,29.8058,29.7773,29.8058,38476.0
2023-07-11 11:10:00,31.46,31.46,31.44,31.45,90006.0,29.8058,29.8058,29.7868,29.7963,90006.0
2023-07-11 11:15:00,31.45,31.46,31.42,31.45,75742.0,29.7963,29.8058,29.7679,29.7963,75742.0
2023-07-11 11:20:00,31.46,31.5,31.45,31.49,87223.0,29.8058,29.8436,29.7963,29.8342,87223.0
2023-07-11 11:25:00,31.49,31.49,31.46,31.48,106444.0,29.8342,29.8342,29.8058,29.8247,106444.0
2023-07-11 11:30:00,31.48,31.48,31.45,31.45,19470.0,29.8247,29.8247,29.7963,29.7963,19470.0
2023-07-11 11:35:00,31.46,31.47,31.43,31.43,76032.0,29.8058,29.8152,29.7773,29.7773,76032.0
2023-07-11 11:40:00,31.43,31.44,31.41,31.42,41659.0,29.7773,29.7868,29.7584,29.7679,41659.0
2023-07-11 11:45:00,31.41,31.44,31.41,31.43,18329.0,29.7584,29.7868,29.7584,29.7773,18329.0
2023-07-11 11:50:00,31.43,31.45,31.43,31.45,15493.0,29.7773,29.7963,29.7773,29.7963,15493.0
2023-07-11 11:55:00,31.44,31.46,31.43,31.46,48224.0,29.7868,29.8058,29.7773,29.8058,48224.0
2023-07-11 12:00:00,31.45,31.46,31.43,31.45,26883.0,29.7963,29.8058,29.7773,29.7963,26883.0
2023-07-11 12:05:00,31.45,31.45,31.42,31.44,35220.0,29.7963,29.7963,29.7679,29.7868,35220.0
2023-07-11 12:10:00,31.44,31.47,31.43,31.46,34214.0,29.7868,29.8152,29.7773,29.8058,34214.0
2023-07-11 12:15:00,31.47,31.49,31.46,31.48,36291.0,29.8152,29.8342,29.8058,29.8247,36291.0
2023-07-11 12:20:00,31.48,31.48,31.46,31.48,27348.0,29.8247,29.8247,29.8058,29.8247,27348.0
2023-07-11 12:25:00,31.48,31.48,31.43,31.44,68242.0,29.8247,29.8247,29.7773,29.7868,68242.0
2023-07-11 12:30:00,31.44,31.44,31.42,31.43,19090.0,29.7868,29.7868,29.7679,29.7773,19090.0
2023-07-11 12:35:00,31.42,31.45,31.41,31.42,111099.0,29.7679,29.7963,29.7584,29.7679,111099.0
2023-07-11 12:40:00,31.42,31.43,31.41,31.43,26435.0,29.7679,29.7773,29.7584,29.7773,26435.0
2023-07-11 12:45:00,31.43,31.43,31.4,31.42,43040.0,29.7773,29.7773,29.7489,29.7679,43040.0
2023-07-11 12:50:00,31.43,31.44,31.41,31.41,46326.0,29.7773,29.7868,29.7584,29.7584,46326.0
2023-07-11 12:55:00,31.41,31.44,31.41,31.42,40992.0,29.7584,29.7868,29.7584,29.7679,40992.0
2023-07-11 13:00:00,31.42,31.42,31.4,31.41,37667.0,29.7679,29.7679,29.7489,29.7584,37667.0
2023-07-11 13:05:00,31.41,31.42,31.4,31.4,28082.0,29.7584,29.7679,29.7489,29.7489,28082.0
2023-07-11 13:10:00,31.41,31.41,31.39,31.41,43177.0,29.7584,29.7584,29.7394,29.7584,43177.0
2023-07-11 13:15:00,31.4,31.41,31.4,31.41,19515.0,29.7489,29.7584,29.7489,29.7584,19515.0
2023-07-11 13:20:00,31.4,31.42,31.39,31.41,66547.0,29.7489,29.7679,29.7394,29.7584,66547.0
2023-07-11 13:25:00,31.41,31.42,31.4,31.42,22501.0,29.7584,29.7679,29.7489,29.7679,22501.0
2023-07-11 13:30:00,31.42,31.43,31.39,31.4,39854.0,29.7679,29.7773,29.7394,29.7489,39854.0
2023-07-11 13:35:00,31.4,31.41,31.39,31.41,44084.0,29.7489,29.7584,29.7394,29.7584,44084.0
2023-07-11 13:40:00,31.41,31.41,31.39,31.4,54425.0,29.7584,29.7584,29.7394,29.7489,54425.0
2023-07-11 13:45:00,31.4,31.43,31.39,31.43,32387.0,29.7489,29.7773,29.7394,29.7773,32387.0
2023-07-11 13:50:00,31.43,31.44,31.4,31.4,47486.0,29.7773,29.7868,29.7489,29.7489,47486.0
2023-07-11 13:55:00,31.4,31.41,31.39,31.4,27593.0,29.7489,29.7584,29.7394,29.7489,27593.0
2023-07-11 14:00:00,31.39,31.41,31.39,31.4,59545.0,29.7394,29.7584,29.7394,29.7489,59545.0
2023-07-11 14:05:00,31.4,31.41,31.39,31.39,23059.0,29.7489,29.7584,29.7394,29.7394,23059.0
2023-07-11 14:10:00,31.4,31.4,31.38,31.39,70682.0,29.7489,29.7489,29.73,29.7394,70682.0
2023-07-11 14:15:00,31.39,31.4,31.38,31.4,33839.0,29.7394,29.7489,29.73,29.7489,33839.0
2023-07-11 14:20:00,31.4,31.4,31.38,31.4,24350.0,29.7489,29.7489,29.73,29.7489,24350.0
2023-07-11 14:25:00,31.39,31.41,31.39,31.39,39604.0,29.7394,29.7584,29.7394,29.7394,39604.0
2023-07-11 14:30:00,31.4,31.4,31.37,31.38,38773.0,29.7489,29.7489,29.7205,29.73,38773.0
2023-07-11 14:35:00,31.38,31.39,31.37,31.39,44739.0,29.73,29.7394,29.7205,29.7394,44739.0
2023-07-11 14:40:00,31.39,31.39,31.36,31.37,84495.0,29.7394,29.7394,29.711,29.7205,84495.0
2023-07-11 14:45:00,31.37,31.38,31.37,31.37,35599.0,29.7205,29.73,29.7205,29.7205,35599.0
2023-07-11 14:50:00,31.38,31.39,31.36,31.37,151570.0,29.73,29.7394,29.711,29.7205,151570.0
2023-07-11 14:55:00,31.36,31.36,31.33,31.35,72664.0,29.711,29.711,29.6826,29.7015,72664.0
2023-07-11 15:00:00,31.35,31.36,31.32,31.36,300106.0,29.7015,29.711,29.6731,29.711,300106.0
2023-07-11 15:05:00,31.35,31.36,31.33,31.35,113401.0,29.7015,29.711,29.6826,29.7015,113401.0
2023-07-11 15:10:00,31.35,31.35,31.29,31.3,120172.0,29.7015,29.7015,29.6447,29.6542,120172.0
2023-07-11 15:15:00,31.3,31.31,31.29,31.31,258934.0,29.6542,29.6636,29.6447,29.6636,258934.0
2023-07-11 15:20:00,31.31,31.34,31.3,31.34,129532.0,29.6636,29.6921,29.6542,29.6921,129532.0
2023-07-11 15:25:00,31.34,31.34,31.3,31.32,81802.0,29.6921,29.6921,29.6542,29.6731,81802.0
2023-07-11 15:30:00,31.32,31.33,31.3,31.33,149339.0,29.6731,29.6826,29.6542,29.6826,149339.0
2023-07-11 15:35:00,31.32,31.34,31.31,31.32,129855.0,29.6731,29.6921,29.6636,29.6731,129855.0
2023-07-11 15:40:00,31.31,31.33,31.31,31.33,114940.0,29.6636,29.6826,29.6636,29.6826,114940.0
2023-07-11 15:45:00,31.33,31.38,31.31,31.38,182885.0,29.6826,29.73,29.6636,29.73,182885.0
2023-07-11 15:50:00,31.38,31.4,31.36,31.4,316135.0,29.73,29.7489,29.711,29.7489,316135.0
2023-07-11 15:55:00,31.39,31.4,31.37,31.39,610342.0,29.7394,29.7489,29.7205,29.7394,610342.0
2023-07-12 09:30:00,31.48,31.6,31.47,31.56,104988.0,29.8247,29.9384,29.8152,29.9005,104988.0
2023-07-12 09:35:00,31.55,31.59,31.53,31.58,52809.0,29.891,29.9289,29.8721,29.9194,52809.0
2023-07-12 09:40:00,31.58,31.59,31.43,31.48,50399.0,29.9194,29.9289,29.7773,29.8247,50399.0
2023-07-12 09:45:00,31.49,31.51,31.47,31.51,31340.0,29.8342,29.8531,29.8152,29.8531,31340.0
2023-07-12 09:50:00,31.51,31.54,31.51,31.53,40946.0,29.8531,29.8815,29.8531,29.8721,40946.0
2023-07-12 09:55:00,31.52,31.53,31.49,31.51,33964.0,29.8626,29.8721,29.8342,29.8531,33964.0
2023-07-12 10:00:00,31.5,31.5,31.42,31.43,59363.0,29.8436,29.8436,29.7679,29.7773,59363.0
2023-07-12 10:05:00,31.43,31.5,31.41,31.48,69505.0,29.7773,29.8436,29.7584,29.8247,69505.0
2023-07-12 10:10:00,31.48,31.51,31.46,31.49,82670.0,29.8247,29.8531,29.8058,29.8342,82670.0
2023-07-12 10:15:00,31.49,31.49,31.45,31.49,40927.0,29.8342,29.8342,29.7963,29.8342,40927.0
2023-07-12 10:20:00,31.48,31.5,31.46,31.49,85196.0,29.8247,29.8436,29.8058,29.8342,85196.0
2023-07-12 10:25:00,31.49,31.55,31.49,31.54,83591.0,29.8342,29.891,29.8342,29.8815,83591.0
2023-07-12 10:30:00,31.54,31.6,31.53,31.6,84238.0,29.8815,29.9384,29.8721,29.9384,84238.0
2023-07-12 10:35:00,31.6,31.63,31.59,31.63,82747.0,29.9384,29.9668,29.9289,29.9668,82747.0
2023-07-12 10:40:00,31.63,31.64,31.6,31.62,60094.0,29.9668,29.9763,29.9384,29.9573,60094.0
2023-07-12 10:45:00,31.62,31.62,31.59,31.61,86470.0,29.9573,29.9573,29.9289,29.9479,86470.0
2023-07-12 10:50:00,31.6,31.6,31.57,31.57,55274.0,29.9384,29.9384,29.91,29.91,55274.0
2023-07-12 10:55:00,31.58,31.58,31.53,31.55,67864.0,29.9194,29.9194,29.8721,29.891,67864.0
2023-07-12 11:00:00,31.55,31.55,31.52,31.54,43794.0,29.891,29.891,29.8626,29.8815,43794.0
2023-07-12 11:05:00,31.54,31.54,31.5,31.52,55453.0,29.8815,29.8815,29.8436,29.8626,55453.0
2023-07-12 11:10:00,31.52,31.54,31.49,31.53,61809.0,29.8626,29.8815,29.8342,29.8721,61809.0
2023-07-12 11:15:00,31.53,31.55,31.51,31.54,47267.0,29.8721,29.891,29.8531,29.8815,47267.0
2023-07-12 11:20:00,31.54,31.55,31.52,31.53,37084.0,29.8815,29.891,29.8626,29.8721,37084.0
2023-07-12 11:25:00,31.53,31.56,31.51,31.56,108023.0,29.8721,29.9005,29.8531,29.9005,108023.0
2023-07-12 11:30:00,31.56,31.58,31.55,31.58,42282.0,29.9005,29.9194,29.891,29.9194,42282.0
2023-07-12 11:35:00,31.58,31.58,31.56,31.57,28293.0,29.9194,29.9194,29.9005,29.91,28293.0
2023-07-12 11:40:00,31.56,31.56,31.5,31.52,230309.0,29.9005,29.9005,29.8436,29.8626,230309.0
2023-07-12 11:45:00,31.52,31.54,31.51,31.52,61956.0,29.8626,29.8815,29.8531,29.8626,61956.0
2023-07-12 11:50:00,31.51,31.52,31.5,31.51,53576.0,29.8531,29.8626,29.8436,29.8531,53576.0
2023-07-12 11:55:00,31.52,31.52,31.47,31.47,44586.0,29.8626,29.8626,29.8152,29.8152,44586.0
2023-07-12 12:00:00,31.48,31.48,31.45,31.47,38031.0,29.8247,29.8247,29.7963,29.8152,38031.0
2023-07-12 12:05:00,31.47,31.51,31.46,31.5,42476.0,29.8152,29.8531,29.8058,29.8436,42476.0
2023-07-12 12:10:00,31.5,31.51,31.48,31.5,35570.0,29.8436,29.8531,29.8247,29.8436,35570.0
2023-07-12 12:15:00,31.5,31.51,31.48,31.5,56968.0,29.8436,29.8531,29.8247,29.8436,56968.0
2023-07-12 12:20:00,31.5,31.51,31.49,31.5,23921.0,29.8436,29.8531,29.8342,29.8436,23921.0
2023-07-12 12:25:00,31.5,31.51,31.46,31.46,43720.0,29.8436,29.8531,29.8058,29.8058,43720.0
2023-07-12 12:30:00,31.46,31.48,31.46,31.48,20985.0,29.8058,29.8247,29.8058,29.8247,20985.0
2023-07-12 12:35:00,31.47,31.5,31.46,31.49,59319.0,29.8152,29.8436,29.8058,29.8342,59319.0
2023-07-12 12:40:00,31.49,31.5,31.46,31.47,71410.0,29.8342,29.8436,29.8058,29.8152,71410.0
2023-07-12 12:45:00,31.47,31.48,31.45,31.46,68670.0,29.8152,29.8247,29.7963,29.8058,68670.0
2023-07-12 12:50:00,31.46,31.46,31.44,31.45,44944.0,29.8058,29.8058,29.7868,29.7963,44944.0
2023-07-12 12:55:00,31.45,31.45,31.42,31.43,39738.0,29.7963,29.7963,29.7679,29.7773,39738.0
2023-07-12 13:00:00,31.43,31.43,31.41,31.42,59817.0,29.7773,29.7773,29.7584,29.7679,59817.0
2023-07-12 13:05:00,31.42,31.43,31.4,31.43,264860.0,29.7679,29.7773,29.7489,29.7773,264860.0
2023-07-12 13:10:00,31.43,31.43,31.38,31.4,56824.0,29.7773,29.7773,29.73,29.7489,56824.0
2023-07-12 13:15:00,31.4,31.4,31.37,31.38,38596.0,29.7489,29.7489,29.7205,29.73,38596.0
2023-07-12 13:20:00,31.38,31.38,31.34,31.34,61119.0,29.73,29.73,29.6921,29.6921,61119.0
2023-07-12 13:25:00,31.34,31.34,31.32,31.33,62866.0,29.6921,29.6921,29.6731,29.6826,62866.0
2023-07-12 13:30:00,31.33,31.35,31.32,31.35,99293.0,29.6826,29.7015,29.6731,29.7015,99293.0
2023-07-12 13:35:00,31.35,31.35,31.34,31.35,57449.0,29.7015,29.7015,29.6921,29.7015,57449.0
2023-07-12 13:40:00,31.35,31.36,31.33,31.36,74051.0,29.7015,29.711,29.6826,29.711,74051.0
2023-07-12 13:45:00,31.35,31.37,31.34,31.37,30715.0,29.7015,29.7205,29.6921,29.7205,30715.0
2023-07-12 13:50:00,31.37,31.37,31.36,31.37,23927.0,29.7205,29.7205,29.711,29.7205,23927.0
2023-07-12 13:55:00,31.37,31.39,31.36,31.39,61742.0,29.7205,29.7394,29.711,29.7394,61742.0
2023-07-12 14:00:00,31.39,31.4,31.38,31.4,15213.0,29.7394,29.7489,29.73,29.7489,15213.0
2023-07-12 14:05:00,31.4,31.41,31.39,31.41,25910.0,29.7489,29.7584,29.7394,29.7584,25910.0
2023-07-12 14:10:00,31.41,31.44,31.39,31.39,85967.0,29.7584,29.7868,29.7394,29.7394,85967.0
2023-07-12 14:15:00,31.4,31.4,31.37,31.39,26640.0,29.7489,29.7489,29.7205,29.7394,26640.0
2023-07-12 14:20:00,31.39,31.41,31.38,31.4,31052.0,29.7394,29.7584,29.73,29.7489,31052.0
2023-07-12 14:25:00,31.4,31.4,31.38,31.39,19642.0,29.7489,29.7489,29.73,29.7394,19642.0
2023-07-12 14:30:00,31.39,31.39,31.37,31.39,50192.0,29.7394,29.7394,29.7205,29.7394,50192.0
2023-07-12 14:35:00,31.39,31.39,31.38,31.39,10455.0,29.7394,29.7394,29.73,29.7394,10455.0
2023-07-12 14:40:00,31.39,31.39,31.38,31.38,21746.0,29.7394,29.7394,29.73,29.73,21746.0
2023-07-12 14:45:00,31.39,31.39,31.36,31.37,62910.0,29.7394,29.7394,29.711,29.7205,62910.0
2023-07-12 14:50:00,31.37,31.37,31.36,31.37,28780.0,29.7205,29.7205,29.711,29.7205,28780.0
2023-07-12 14:55:00,31.37,31.37,31.35,31.36,57905.0,29.7205,29.7205,29.7015,29.711,57905.0
2023-07-12 15:00:00,31.36,31.36,31.34,31.35,39672.0,29.711,29.711,29.6921,29.7015,39672.0
2023-07-12 15:05:00,31.35,31.35,31.33,31.34,45923.0,29.7015,29.7015,29.6826,29.6921,45923.0
2023-07-12 15:10:00,31.34,31.34,31.3,31.31,120805.0,29.6921,29.6921,29.6542,29.6636,120805.0
2023-07-12 15:15:00,31.3,31.3,31.28,31.3,76055.0,29.6542,29.6542,29.6352,29.6542,76055.0
2023-07-12 15:20:00,31.3,31.32,31.28,31.32,155764.0,29.6542,29.6731,29.6352,29.6731,155764.0
2023-07-12 15:25:00,31.32,31.34,31.31,31.33,54694.0,29.6731,29.6921,29.6636,29.6826,54694.0
2023-07-12 15:30:00,31.34,31.34,31.32,31.33,91998.0,29.6921,29.6921,29.6731,29.6826,91998.0
2023-07-12 15:35:00,31.34,31.36,31.33,31.35,70991.0,29.6921,29.711,29.6826,29.7015,70991.0
2023-07-12 15:40:00,31.34,31.35,31.33,31.35,77780.0,29.6921,29.7015,29.6826,29.7015,77780.0
2023-07-12 15:45:00,31.35,31.35,31.31,31.33,160457.0,29.7015,29.7015,29.6636,29.6826,160457.0
2023-07-12 15:50:00,31.32,31.32,31.25,31.28,279248.0,29.6731,29.6731,29.6068,29.6352,279248.0
2023-07-12 15:55:00,31.27,31.29,31.25,31.28,466305.0,29.6257,29.6447,29.6068,29.6352,466305.0
2023-07-13 09:30:00,31.32,31.4,31.24,31.4,189546.0,29.6731,29.7489,29.5973,29.7489,189546.0
2023-07-13 09:35:00,31.39,31.43,31.37,31.39,41887.0,29.7394,29.7773,29.7205,29.7394,41887.0
2023-07-13 09:40:00,31.39,31.39,31.29,31.33,41156.0,29.7394,29.7394,29.6447,29.6826,41156.0
2023-07-13 09:45:00,31.33,31.33,31.27,31.32,58275.0,29.6826,29.6826,29.6257,29.6731,58275.0
2023-07-13 09:50:00,31.32,31.33,31.29,31.3,70298.0,29.6731,29.6826,29.6447,29.6542,70298.0
2023-07-13 09:55:00,31.31,31.33,31.28,31.29,79993.0,29.6636,29.6826,29.6352,29.6447,79993.0
2023-07-13 10:00:00,31.28,31.36,31.28,31.36,50998.0,29.6352,29.711,29.6352,29.711,50998.0
2023-07-13 10:05:00,31.36,31.37,31.32,31.36,45198.0,29.711,29.7205,29.6731,29.711,45198.0
2023-07-13 10:10:00,31.36,31.36,31.32,31.35,112593.0,29.711,29.711,29.6731,29.7015,112593.0
2023-07-13 10:15:00,31.34,31.41,31.34,31.41,115218.0,29.6921,29.7584,29.6921,29.7584,115218.0
2023-07-13 10:20:00,31.41,31.42,31.39,31.42,76654.0,29.7584,29.7679,29.7394,29.7679,76654.0
2023-07-13 10:25:00,31.42,31.48,31.41,31.48,103238.0,29.7679,29.8247,29.7584,29.8247,103238.0
2023-07-13 10:30:00,31.48,31.53,31.46,31.53,78518.0,29.8247,29.8721,29.8058,29.8721,78518.0
2023-07-13 10:35:00,31.52,31.54,31.48,31.48,27722.0,29.8626,29.8815,29.8247,29.8247,27722.0
2023-07-13 10:40:00,31.49,31.5,31.46,31.46,27351.0,29.8342,29.8436,29.8058,29.8058,27351.0
2023-07-13 10:45:00,31.46,31.48,31.45,31.48,40578.0,29.8058,29.8247,29.7963,29.8247,40578.0
2023-07-13 10:50:00,31.48,31.48,31.41,31.41,69741.0,29.8247,29.8247,29.7584,29.7584,69741.0
2023-07-13 10:55:00,31.42,31.44,31.39,31.42,81343.0,29.7679,29.7868,29.7394,29.7679,81343.0
2023-07-13 11:00:00,31.42,31.44,31.4,31.44,31924.0,29.7679,29.7868,29.7489,29.7868,31924.0
2023-07-13 11:05:00,31.44,31.45,31.42,31.44,29106.0,29.7868,29.7963,29.7679,29.7868,29106.0
2023-07-13 11:10:00,31.44,31.47,31.42,31.46,129808.0,29.7868,29.8152,29.7679,29.8058,129808.0
2023-07-13 11:15:00,31.46,31.55,31.45,31.55,150150.0,29.8058,29.891,29.7963,29.891,150150.0
2023-07-13 11:20:00,31.55,31.55,31.47,31.49,55373.0,29.891,29.891,29.8152,29.8342,55373.0
2023-07-13 11:25:00,31.48,31.52,31.48,31.52,40526.0,29.8247,29.8626,29.8247,29.8626,40526.0
2023-07-13 11:30:00,31.52,31.52,31.49,31.51,35867.0,29.8626,29.8626,29.8342,29.8531,35867.0
2023-07-13 11:35:00,31.5,31.52,31.48,31.49,48449.0,29.8436,29.8626,29.8247,29.8342,48449.0
2023-07-13 11:40:00,31.48,31.49,31.46,31.47,20312.0,29.8247,29.8342,29.8058,29.8152,20312.0
2023-07-13 11:45:00,31.47,31.48,31.45,31.46,38256.0,29.8152,29.8247,29.7963,29.8058,38256.0
2023-07-13 11:50:00,31.46,31.49,31.45,31.46,34140.0,29.8058,29.8342,29.7963,29.8058,34140.0
2023-07-13 11:55:00,31.46,31.47,31.45,31.46,20805.0,29.8058,29.8152,29.7963,29.8058,20805.0
2023-07-13 12:00:00,31.47,31.49,31.47,31.49,11956.0,29.8152,29.8342,29.8152,29.8342,11956.0
2023-07-13 12:05:00,31.49,31.49,31.47,31.48,18170.0,29.8342,29.8342,29.8152,29.8247,18170.0
2023-07-13 12:10:00,31.47,31.48,31.45,31.47,29984.0,29.8152,29.8247,29.7963,29.8152,29984.0
2023-07-13 12:15:00,31.47,31.49,31.46,31.48,20400.0,29.8152,29.8342,29.8058,29.8247,20400.0
2023-07-13 12:20:00,31.48,31.52,31.47,31.51,41273.0,29.8247,29.8626,29.8152,29.8531,41273.0
2023-07-13 12:25:00,31.52,31.52,31.48,31.49,54237.0,29.8626,29.8626,29.8247,29.8342,54237.0
2023-07-13 12:30:00,31.49,31.52,31.48,31.5,31157.0,29.8342,29.8626,29.8247,29.8436,31157.0
2023-07-13 12:35:00,31.5,31.51,31.48,31.48,36254.0,29.8436,29.8531,29.8247,29.8247,36254.0
2023-07-13 12:40:00,31.49,31.49,31.46,31.48,21137.0,29.8342,29.8342,29.8058,29.8247,21137.0
2023-07-13 12:45:00,31.47,31.48,31.46,31.46,15801.0,29.8152,29.8247,29.8058,29.8058,15801.0
2023-07-13 12:50:00,31.46,31.48,31.46,31.46,48879.0,29.8058,29.8247,29.8058,29.8058,48879.0
2023-07-13 12:55:00,31.46,31.47,31.44,31.46,38278.0,29.8058,29.8152,29.7868,29.8058,38278.0
2023-07-13 13:00:00,31.47,31.47,31.45,31.45,8160.0,29.8152,29.8152,29.7963,29.7963,8160.0
2023-07-13 13:05:00,31.45,31.46,31.43,31.44,35440.0,29.7963,29.8058,29.7773,29.7868,35440.0
2023-07-13 13:10:00,31.44,31.47,31.44,31.46,26207.0,29.7868,29.8152,29.7868,29.8058,26207.0
2023-07-13 13:15:00,31.46,31.47,31.45,31.46,18833.0,29.8058,29.8152,29.7963,29.8058,18833.0
2023-07-13 13:20:00,31.46,31.46,31.45,31.45,11168.0,29.8058,29.8058,29.7963,29.7963,11168.0
2023-07-13 13:25:00,31.46,31.48,31.45,31.46,59700.0,29.8058,29.8247,29.7963,29.8058,59700.0
2023-07-13 13:30:00,31.46,31.47,31.44,31.45,94046.0,29.8058,29.8152,29.7868,29.7963,94046.0
2023-07-13 13:35:00,31.45,31.45,31.43,31.43,32584.0,29.7963,29.7963,29.7773,29.7773,32584.0
2023-07-13 13:40:00,31.44,31.45,31.43,31.45,31679.0,29.7868,29.7963,29.7773,29.7963,31679.0
2023-07-13 13:45:00,31.44,31.46,31.44,31.46,17014.0,29.7868,29.8058,29.7868,29.8058,17014.0
2023-07-13 13:50:00,31.45,31.46,31.44,31.46,23327.0,29.7963,29.8058,29.7868,29.8058,23327.0
2023-07-13 13:55:00,31.45,31.47,31.45,31.47,19869.0,29.7963,29.8152,29.7963,29.8152,19869.0
2023-07-13 14:00:00,31.47,31.49,31.46,31.49,46310.0,29.8152,29.8342,29.8058,29.8342,46310.0
2023-07-13 14:05:00,31.49,31.51,31.48,31.5,34215.0,29.8342,29.8531,29.8247,29.8436,34215.0
2023-07-13 14:10:00,31.49,31.5,31.48,31.5,38303.0,29.8342,29.8436,29.8247,29.8436,38303.0
2023-07-13 14:15:00,31.49,31.5,31.49,31.5,17312.0,29.8342,29.8436,29.8342,29.8436,17312.0
2023-07-13 14:20:00,31.5,31.5,31.49,31.49,11264.0,29.8436,29.8436,29.8342,29.8342,11264.0
2023-07-13 14:25:00,31.5,31.5,31.47,31.5,53066.0,29.8436,29.8436,29.8152,29.8436,53066.0
2023-07-13 14:30:00,31.5,31.5,31.47,31.5,47160.0,29.8436,29.8436,29.8152,29.8436,47160.0
2023-07-13 14:35:00,31.5,31.5,31.48,31.5,30446.0,29.8436,29.8436,29.8247,29.8436,30446.0
2023-07-13 14:40:00,31.5,31.51,31.49,31.49,40809.0,29.8436,29.8531,29.8342,29.8342,40809.0
2023-07-13 14:45:00,31.5,31.52,31.5,31.51,36240.0,29.8436,29.8626,29.8436,29.8531,36240.0
2023-07-13 14:50:00,31.52,31.52,31.49,31.51,47652.0,29.8626,29.8626,29.8342,29.8531,47652.0
2023-07-13 14:55:00,31.51,31.51,31.48,31.48,63723.0,29.8531,29.8531,29.8247,29.8247,63723.0
2023-07-13 15:00:00,31.48,31.5,31.47,31.5,57691.0,29.8247,29.8436,29.8152,29.8436,57691.0
2023-07-13 15:05:00,31.5,31.52,31.49,31.52,76014.0,29.8436,29.8626,29.8342,29.8626,76014.0
2023-07-13 15:10:00,31.52,31.53,31.51,31.53,63377.0,29.8626,29.8721,29.8531,29.8721,63377.0
2023-07-13 15:15:00,31.53,31.53,31.5,31.51,73633.0,29.8721,29.8721,29.8436,29.8531,73633.0
2023-07-13 15:20:00,31.51,31.52,31.5,31.52,50834.0,29.8531,29.8626,29.8436,29.8626,50834.0
2023-07-13 15:25:00,31.52,31.52,31.49,31.52,88358.0,29.8626,29.8626,29.8342,29.8626,88358.0
2023-07-13 15:30:00,31.52,31.53,31.49,31.5,100501.0,29.8626,29.8721,29.8342,29.8436,100501.0
2023-07-13 15:35:00,31.5,31.52,31.49,31.5,132818.0,29.8436,29.8626,29.8342,29.8436,132818.0
2023-07-13 15:40:00,31.5,31.51,31.46,31.5,154637.0,29.8436,29.8531,29.8058,29.8436,154637.0
2023-07-13 15:45:00,31.5,31.52,31.49,31.52,103648.0,29.8436,29.8626,29.8342,29.8626,103648.0
2023-07-13 15:50:00,31.52,31.55,31.49,31.53,265503.0,29.8626,29.891,29.8342,29.8721,265503.0
2023-07-13 15:55:00,31.53,31.53,31.49,31.49,601762.0,29.8721,29.8721,29.8342,29.8342,601762.0
2023-07-14 09:30:00,31.55,31.55,31.41,31.44,107954.0,29.891,29.891,29.7584,29.7868,107954.0
2023-07-14 09:35:00,31.43,31.43,31.29,31.33,41624.0,29.7773,29.7773,29.6447,29.6826,41624.0
2023-07-14 09:40:00,31.34,31.35,31.29,31.35,46339.0,29.6921,29.7015,29.6447,29.7015,46339.0
2023-07-14 09:45:00,31.34,31.36,31.31,31.32,61731.0,29.6921,29.711,29.6636,29.6731,61731.0
2023-07-14 09:50:00,31.33,31.34,31.31,31.32,26546.0,29.6826,29.6921,29.6636,29.6731,26546.0
2023-07-14 09:55:00,31.32,31.38,31.32,31.38,32560.0,29.6731,29.73,29.6731,29.73,32560.0
2023-07-14 10:00:00,31.37,31.4,31.34,31.38,59172.0,29.7205,29.7489,29.6921,29.73,59172.0
2023-07-14 10:05:00,31.37,31.4,31.3,31.31,50938.0,29.7205,29.7489,29.6542,29.6636,50938.0
2023-07-14 10:10:00,31.32,31.33,31.29,31.31,21437.0,29.6731,29.6826,29.6447,29.6636,21437.0
2023-07-14 10:15:00,31.31,31.32,31.26,31.26,35079.0,29.6636,29.6731,29.6163,29.6163,35079.0
2023-07-14 10:20:00,31.26,31.28,31.25,31.26,23498.0,29.6163,29.6352,29.6068,29.6163,23498.0
2023-07-14 10:25:00,31.26,31.31,31.26,31.3,21394.0,29.6163,29.6636,29.6163,29.6542,21394.0
2023-07-14 10:30:00,31.3,31.3,31.25,31.29,65928.0,29.6542,29.6542,29.6068,29.6447,65928.0
2023-07-14 10:35:00,31.29,31.33,31.28,31.3,23356.0,29.6447,29.6826,29.6352,29.6542,23356.0
2023-07-14 10:40:00,31.3,31.34,31.29,31.33,15017.0,29.6542,29.6921,29.6447,29.6826,15017.0
2023-07-14 10:45:00,31.33,31.38,31.32,31.37,32762.0,29.6826,29.73,29.6731,29.7205,32762.0
2023-07-14 10:50:00,31.38,31.39,31.32,31.33,31458.0,29.73,29.7394,29.6731,29.6826,31458.0
2023-07-14 10:55:00,31.33,31.36,31.31,31.36,27484.0,29.6826,29.711,29.6636,29.711,27484.0
2023-07-14 11:00:00,31.36,31.37,31.32,31.33,14758.0,29.711,29.7205,29.6731,29.6826,14758.0
2023-07-14 11:05:00,31.33,31.38,31.33,31.38,31965.0,29.6826,29.73,29.6826,29.73,31965.0
2023-07-14 11:10:00,31.38,31.41,31.37,31.4,37425.0,29.73,29.7584,29.7205,29.7489,37425.0
2023-07-14 11:15:00,31.4,31.44,31.39,31.44,16797.0,29.7489,29.7868,29.7394,29.7868,16797.0
2023-07-14 11:20:00,31.44,31.46,31.43,31.45,23167.0,29.7868,29.8058,29.7773,29.7963,23167.0
2023-07-14 11:25:00,31.45,31.46,31.42,31.42,44441.0,29.7963,29.8058,29.7679,29.7679,44441.0
2023-07-14 11:30:00,31.43,31.44,31.42,31.43,54698.0,29.7773,29.7868,29.7679,29.7773,54698.0
2023-07-14 11:35:00,31.43,31.43,31.4,31.43,14587.0,29.7773,29.7773,29.7489,29.7773,14587.0
2023-07-14 11:40:00,31.43,31.43,31.41,31.42,24162.0,29.7773,29.7773,29.7584,29.7679,24162.0
2023-07-14 11:45:00,31.42,31.49,31.41,31.49,227606.0,29.7679,29.8342,29.7584,29.8342,227606.0
2023-07-14 11:50:00,31.49,31.51,31.44,31.5,120739.0,29.8342,29.8531,29.7868,29.8436,120739.0
2023-07-14 11:55:00,31.5,31.54,31.48,31.52,139284.0,29.8436,29.8815,29.8247,29.8626,139284.0
2023-07-14 12:00:00,31.53,31.62,31.53,31.6,126817.0,29.8721,29.9573,29.8721,29.9384,126817.0
2023-07-14 12:05:00,31.6,31.62,31.59,31.61,50085.0,29.9384,29.9573,29.9289,29.9479,50085.0
2023-07-14 12:10:00,31.61,31.61,31.58,31.59,66961.0,29.9479,29.9479,29.9194,29.9289,66961.0
2023-07-14 12:15:00,31.59,31.63,31.57,31.62,105174.0,29.9289,29.9668,29.91,29.9573,105174.0
2023-07-14 12:20:00,31.62,31.63,31.59,31.6,54648.0,29.9573,29.9668,29.9289,29.9384,54648.0
2023-07-14 12:25:00,31.6,31.6,31.58,31.59,38893.0,29.9384,29.9384,29.9194,29.9289,38893.0
2023-07-14 12:30:00,31.59,31.66,31.58,31.66,75411.0,29.9289,29.9952,29.9194,29.9952,75411.0
2023-07-14 12:35:00,31.66,31.68,31.65,31.68,25396.0,29.9952,30.0142,29.9858,30.0142,25396.0
2023-07-14 12:40:00,31.68,31.7,31.67,31.7,27223.0,30.0142,30.0331,30.0047,30.0331,27223.0
2023-07-14 12:45:00,31.7,31.7,31.68,31.7,42570.0,30.0331,30.0331,30.0142,30.0331,42570.0
2023-07-14 12:50:00,31.7,31.7,31.66,31.68,40869.0,30.0331,30.0331,29.9952,30.0142,40869.0
2023-07-14 12:55:00,31.67,31.7,31.67,31.7,25114.0,30.0047,30.0331,30.0047,30.0331,25114.0
2023-07-14 13:00:00,31.7,31.71,31.68,31.7,64368.0,30.0331,30.0426,30.0142,30.0331,64368.0
2023-07-14 13:05:00,31.7,31.7,31.66,31.67,61503.0,30.0331,30.0331,29.9952,30.0047,61503.0
2023-07-14 13:10:00,31.67,31.67,31.63,31.64,110489.0,30.0047,30.0047,29.9668,29.9763,110489.0
2023-07-14 13:15:00,31.64,31.68,31.63,31.67,29523.0,29.9763,30.0142,29.9668,30.0047,29523.0
2023-07-14 13:20:00,31.68,31.68,31.66,31.67,17712.0,30.0142,30.0142,29.9952,30.0047,17712.0
2023-07-14 13:25:00,31.67,31.69,31.65,31.67,52788.0,30.0047,30.0237,29.9858,30.0047,52788.0
2023-07-14 13:30:00,31.68,31.71,31.67,31.71,38426.0,30.0142,30.0426,30.0047,30.0426,38426.0
2023-07-14 13:35:00,31.71,31.71,31.7,31.71,9052.0,30.0426,30.0426,30.0331,30.0426,9052.0
2023-07-14 13:40:00,31.71,31.74,31.7,31.74,15047.0,30.0426,30.071,30.0331,30.071,15047.0
2023-07-14 13:45:00,31.74,31.76,31.73,31.76,52885.0,30.071,30.09,30.0616,30.09,52885.0
2023-07-14 13:50:00,31.76,31.76,31.73,31.74,60903.0,30.09,30.09,30.0616,30.071,60903.0
2023-07-14 13:55:00,31.73,31.74,31.68,31.7,64063.0,30.0616,30.071,30.0142,30.0331,64063.0
2023-07-14 14:00:00,31.7,31.73,31.69,31.71,35597.0,30.0331,30.0616,30.0237,30.0426,35597.0
2023-07-14 14:05:00,31.72,31.72,31.68,31.69,32487.0,30.0521,30.0521,30.0142,30.0237,32487.0
2023-07-14 14:10:00,31.68,31.69,31.67,31.68,59494.0,30.0142,30.0237,30.0047,30.0142,59494.0
2023-07-14 14:15:00,31.68,31.68,31.67,31.67,18502.0,30.0142,30.0142,30.0047,30.0047,18502.0
2023-07-14 14:20:00,31.68,31.68,31.66,31.68,50491.0,30.0142,30.0142,29.9952,30.0142,50491.0
2023-07-14 14:25:00,31.68,31.68,31.67,31.67,45394.0,30.0142,30.0142,30.0047,30.0047,45394.0
2023-07-14 14:30:00,31.68,31.71,31.67,31.71,93576.0,30.0142,30.0426,30.0047,30.0426,93576.0
2023-07-14 14:35:00,31.71,31.72,31.69,31.71,63193.0,30.0426,30.0521,30.0237,30.0426,63193.0
2023-07-14 14:40:00,31.71,31.74,31.71,31.71,45493.0,30.0426,30.071,30.0426,30.0426,45493.0
2023-07-14 14:45:00,31.72,31.72,31.69,31.71,81158.0,30.0521,30.0521,30.0237,30.0426,81158.0
2023-07-14 14:50:00,31.71,31.71,31.7,31.71,36234.0,30.0426,30.0426,30.0331,30.0426,36234.0
2023-07-14 14:55:00,31.71,31.71,31.69,31.71,49623.0,30.0426,30.0426,30.0237,30.0426,49623.0
2023-07-14 15:00:00,31.71,31.74,31.69,31.74,345599.0,30.0426,30.071,30.0237,30.071,345599.0
2023-07-14 15:05:00,31.74,31.76,31.72,31.76,93137.0,30.071,30.09,30.0521,30.09,93137.0
2023-07-14 15:10:00,31.76,31.78,31.74,31.75,74439.0,30.09,30.1089,30.071,30.0805,74439.0
2023-07-14 15:15:00,31.75,31.78,31.74,31.77,129551.0,30.0805,30.1089,30.071,30.0995,129551.0
2023-07-14 15:20:00,31.77,31.77,31.72,31.73,54776.0,30.0995,30.0995,30.0521,30.0616,54776.0
2023-07-14 15:25:00,31.73,31.74,31.72,31.74,31899.0,30.0616,30.071,30.0521,30.071,31899.0
2023-07-14 15:30:00,31.74,31.74,31.7,31.71,56116.0,30.071,30.071,30.0331,30.0426,56116.0
2023-07-14 15:35:00,31.71,31.72,31.69,31.7,72983.0,30.0426,30.0521,30.0237,30.0331,72983.0
2023-07-14 15:40:00,31.7,31.7,31.65,31.66,95439.0,30.0331,30.0331,29.9858,29.9952,95439.0
2023-07-14 15:45:00,31.66,31.67,31.64,31.67,92858.0,29.9952,30.0047,29.9763,30.0047,92858.0
2023-07-14 15:50:00,31.66,31.68,31.63,31.64,268054.0,29.9952,30.0142,29.9668,29.9763,268054.0
2023-07-14 15:55:00,31.64,31.67,31.62,31.67,420977.0,29.9763,30.0047,29.9573,30.0047,420977.0
2023-07-17 09:30:00,31.64,31.7,31.55,31.59,115320.0,29.9763,30.0331,29.891,29.9289,115320.0
2023-07-17 09:35:00,31.57,31.57,31.47,31.5,44223.0,29.91,29.91,29.8152,29.8436,44223.0
2023-07-17 09:40:00,31.49,31.59,31.48,31.58,41237.0,29.8342,29.9289,29.8247,29.9194,41237.0
2023-07-17 09:45:00,31.59,31.7,31.59,31.66,39370.0,29.9289,30.0331,29.9289,29.9952,39370.0
2023-07-17 09:50:00,31.66,31.71,31.66,31.68,37469.0,29.9952,30.0426,29.9952,30.0142,37469.0
2023-07-17 09:55:00,31.68,31.73,31.66,31.71,35966.0,30.0142,30.0616,29.9952,30.0426,35966.0
2023-07-17 10:00:00,31.72,31.74,31.68,31.72,67585.0,30.0521,30.071,30.0142,30.0521,67585.0
2023-07-17 10:05:00,31.72,31.76,31.71,31.74,37638.0,30.0521,30.09,30.0426,30.071,37638.0
2023-07-17 10:10:00,31.74,31.76,31.73,31.74,31144.0,30.071,30.09,30.0616,30.071,31144.0
2023-07-17 10:15:00,31.74,31.76,31.72,31.76,41013.0,30.071,30.09,30.0521,30.09,41013.0
2023-07-17 10:20:00,31.76,31.83,31.74,31.83,50299.0,30.09,30.1563,30.071,30.1563,50299.0
2023-07-17 10:25:00,31.83,31.85,31.79,31.8,54044.0,30.1563,30.1752,30.1184,30.1279,54044.0
2023-07-17 10:30:00,31.81,31.81,31.78,31.79,25269.0,30.1373,30.1373,30.1089,30.1184,25269.0
2023-07-17 10:35:00,31.79,31.81,31.77,31.78,98266.0,30.1184,30.1373,30.0995,30.1089,98266.0
2023-07-17 10:40:00,31.79,31.82,31.78,31.81,29082.0,30.1184,30.1468,30.1089,30.1373,29082.0
2023-07-17 10:45:00,31.81,31.82,31.8,31.82,15669.0,30.1373,30.1468,30.1279,30.1468,15669.0
2023-07-17 10:50:00,31.82,31.82,31.77,31.78,26934.0,30.1468,30.1468,30.0995,30.1089,26934.0
2023-07-17 10:55:00,31.78,31.79,31.77,31.78,23646.0,30.1089,30.1184,30.0995,30.1089,23646.0
2023-07-17 11:00:00,31.78,31.81,31.77,31.81,29254.0,30.1089,30.1373,30.0995,30.1373,29254.0
2023-07-17 11:05:00,31.81,31.81,31.79,31.81,40755.0,30.1373,30.1373,30.1184,30.1373,40755.0
2023-07-17 11:10:00,31.8,31.84,31.8,31.84,23802.0,30.1279,30.1658,30.1279,30.1658,23802.0
2023-07-17 11:15:00,31.84,31.86,31.83,31.85,31203.0,30.1658,30.1847,30.1563,30.1752,31203.0
2023-07-17 11:20:00,31.86,31.89,31.85,31.89,24899.0,30.1847,30.2131,30.1752,30.2131,24899.0
2023-07-17 11:25:00,31.89,31.89,31.85,31.88,37319.0,30.2131,30.2131,30.1752,30.2037,37319.0
2023-07-17 11:30:00,31.88,31.9,31.87,31.87,31120.0,30.2037,30.2226,30.1942,30.1942,31120.0
2023-07-17 11:35:00,31.87,31.89,31.86,31.87,32362.0,30.1942,30.2131,30.1847,30.1942,32362.0
2023-07-17 11:40:00,31.88,31.89,31.87,31.88,37084.0,30.2037,30.2131,30.1942,30.2037,37084.0
2023-07-17 11:45:00,31.88,31.89,31.86,31.88,28127.0,30.2037,30.2131,30.1847,30.2037,28127.0
2023-07-17 11:50:00,31.88,31.88,31.86,31.88,36159.0,30.2037,30.2037,30.1847,30.2037,36159.0
2023-07-17 11:55:00,31.88,31.89,31.87,31.88,17216.0,30.2037,30.2131,30.1942,30.2037,17216.0
2023-07-17 12:00:00,31.88,31.88,31.84,31.85,44821.0,30.2037,30.2037,30.1658,30.1752,44821.0
2023-07-17 12:05:00,31.85,31.85,31.81,31.82,16560.0,30.1752,30.1752,30.1373,30.1468,16560.0
2023-07-17 12:10:00,31.82,31.84,31.81,31.83,47637.0,30.1468,30.1658,30.1373,30.1563,47637.0
2023-07-17 12:15:00,31.83,31.83,31.8,31.81,14502.0,30.1563,30.1563,30.1279,30.1373,14502.0
2023-07-17 12:20:00,31.81,31.82,31.8,31.82,14902.0,30.1373,30.1468,30.1279,30.1468,14902.0
2023-07-17 12:25:00,31.82,31.84,31.79,31.79,72027.0,30.1468,30.1658,30.1184,30.1184,72027.0
2023-07-17 12:30:00,31.8,31.8,31.71,31.74,179600.0,30.1279,30.1279,30.0426,30.071,179600.0
2023-07-17 12:35:00,31.74,31.74,31.71,31.74,25537.0,30.071,30.071,30.0426,30.071,25537.0
2023-07-17 12:40:00,31.74,31.75,31.72,31.72,31386.0,30.071,30.0805,30.0521,30.0521,31386.0
2023-07-17 12:45:00,31.73,31.73,31.71,31.71,11058.0,30.0616,30.0616,30.0426,30.0426,11058.0
2023-07-17 12:50:00,31.71,31.75,31.7,31.75,26903.0,30.0426,30.0805,30.0331,30.0805,26903.0
2023-07-17 12:55:00,31.75,31.75,31.73,31.74,16001.0,30.0805,30.0805,30.0616,30.071,16001.0
2023-07-17 13:00:00,31.74,31.74,31.69,31.7,25705.0,30.071,30.071,30.0237,30.0331,25705.0
2023-07-17 13:05:00,31.7,31.72,31.69,31.71,31059.0,30.0331,30.0521,30.0237,30.0426,31059.0
2023-07-17 13:10:00,31.71,31.71,31.69,31.7,14055.0,30.0426,30.0426,30.0237,30.0331,14055.0
2023-07-17 13:15:00,31.7,31.71,31.69,31.7,23893.0,30.0331,30.0426,30.0237,30.0331,23893.0
2023-07-17 13:20:00,31.7,31.7,31.68,31.69,24188.0,30.0331,30.0331,30.0142,30.0237,24188.0
2023-07-17 13:25:00,31.69,31.69,31.68,31.68,14094.0,30.0237,30.0237,30.0142,30.0142,14094.0
2023-07-17 13:30:00,31.69,31.69,31.67,31.68,28680.0,30.0237,30.0237,30.0047,30.0142,28680.0
2023-07-17 13:35:00,31.68,31.69,31.66,31.68,21652.0,30.0142,30.0237,29.9952,30.0142,21652.0
2023-07-17 13:40:00,31.68,31.68,31.66,31.67,30778.0,30.0142,30.0142,29.9952,30.0047,30778.0
2023-07-17 13:45:00,31.67,31.67,31.66,31.67,7626.0,30.0047,30.0047,29.9952,30.0047,7626.0
2023-07-17 13:50:00,31.66,31.67,31.64,31.65,30088.0,29.9952,30.0047,29.9763,29.9858,30088.0
2023-07-17 13:55:00,31.65,31.66,31.63,31.64,33200.0,29.9858,29.9952,29.9668,29.9763,33200.0
2023-07-17 14:00:00,31.64,31.65,31.63,31.64,37190.0,29.9763,29.9858,29.9668,29.9763,37190.0
2023-07-17 14:05:00,31.64,31.67,31.63,31.66,32764.0,29.9763,30.0047,29.9668,29.9952,32764.0
2023-07-17 14:10:00,31.67,31.67,31.64,31.65,40855.0,30.0047,30.0047,29.9763,29.9858,40855.0
2023-07-17 14:15:00,31.65,31.66,31.64,31.65,32173.0,29.9858,29.9952,29.9763,29.9858,32173.0
2023-07-17 14:20:00,31.65,31.68,31.64,31.68,53821.0,29.9858,30.0142,29.9763,30.0142,53821.0
2023-07-17 14:25:00,31.68,31.7,31.67,31.68,72178.0,30.0142,30.0331,30.0047,30.0142,72178.0
2023-07-17 14:30:00,31.68,31.69,31.67,31.69,27797.0,30.0142,30.0237,30.0047,30.0237,27797.0
2023-07-17 14:35:00,31.69,31.69,31.65,31.65,40518.0,30.0237,30.0237,29.9858,29.9858,40518.0
2023-07-17 14:40:00,31.66,31.68,31.65,31.67,28652.0,29.9952,30.0142,29.9858,30.0047,28652.0
2023-07-17 14:45:00,31.67,31.67,31.66,31.67,16506.0,30.0047,30.0047,29.9952,30.0047,16506.0
2023-07-17 14:50:00,31.67,31.68,31.66,31.67,29366.0,30.0047,30.0142,29.9952,30.0047,29366.0
2023-07-17 14:55:00,31.67,31.67,31.65,31.66,26449.0,30.0047,30.0047,29.9858,29.9952,26449.0
2023-07-17 15:00:00,31.66,31.66,31.6,31.6,66507.0,29.9952,29.9952,29.9384,29.9384,66507.0
2023-07-17 15:05:00,31.61,31.61,31.57,31.59,53371.0,29.9479,29.9479,29.91,29.9289,53371.0
2023-07-17 15:10:00,31.59,31.61,31.57,31.6,85040.0,29.9289,29.9479,29.91,29.9384,85040.0
2023-07-17 15:15:00,31.6,31.63,31.58,31.63,124119.0,29.9384,29.9668,29.9194,29.9668,124119.0
2023-07-17 15:20:00,31.63,31.65,31.62,31.63,84771.0,29.9668,29.9858,29.9573,29.9668,84771.0
2023-07-17 15:25:00,31.63,31.64,31.61,31.63,39835.0,29.9668,29.9763,29.9479,29.9668,39835.0
2023-07-17 15:30:00,31.63,31.64,31.61,31.62,50949.0,29.9668,29.9763,29.9479,29.9573,50949.0
2023-07-17 15:35:00,31.62,31.66,31.61,31.65,63615.0,29.9573,29.9952,29.9479,29.9858,63615.0
2023-07-17 15:40:00,31.65,31.65,31.64,31.65,37212.0,29.9858,29.9858,29.9763,29.9858,37212.0
2023-07-17 15:45:00,31.65,31.68,31.63,31.68,122472.0,29.9858,30.0142,29.9668,30.0142,122472.0
2023-07-17 15:50:00,31.68,31.68,31.64,31.65,165608.0,30.0142,30.0142,29.9763,29.9858,165608.0
2023-07-17 15:55:00,31.65,31.65,31.59,31.61,353957.0,29.9858,29.9858,29.9289,29.9479,353957.0
2023-07-18 09:30:00,31.62,31.75,31.58,31.72,111925.0,29.9573,30.0805,29.9194,30.0521,111925.0
2023-07-18 09:35:00,31.73,31.81,31.72,31.8,60667.0,30.0616,30.1373,30.0521,30.1279,60667.0
2023-07-18 09:40:00,31.79,31.9,31.78,31.9,62264.0,30.1184,30.2226,30.1089,30.2226,62264.0
2023-07-18 09:45:00,31.91,31.95,31.87,31.91,77934.0,30.2321,30.27,30.1942,30.2321,77934.0
2023-07-18 09:50:00,31.91,31.96,31.89,31.9,61814.0,30.2321,30.2795,30.2131,30.2226,61814.0
2023-07-18 09:55:00,31.91,31.92,31.83,31.84,33579.0,30.2321,30.2416,30.1563,30.1658,33579.0
2023-07-18 10:00:00,31.84,31.88,31.82,31.88,23231.0,30.1658,30.2037,30.1468,30.2037,23231.0
2023-07-18 10:05:00,31.88,31.88,31.82,31.83,63936.0,30.2037,30.2037,30.1468,30.1563,63936.0
2023-07-18 10:10:00,31.82,31.88,31.81,31.87,29076.0,30.1468,30.2037,30.1373,30.1942,29076.0
2023-07-18 10:15:00,31.87,31.88,31.81,31.82,28722.0,30.1942,30.2037,30.1373,30.1468,28722.0
2023-07-18 10:20:00,31.82,31.83,31.8,31.83,68619.0,30.1468,30.1563,30.1279,30.1563,68619.0
2023-07-18 10:25:00,31.83,31.83,31.78,31.8,36732.0,30.1563,30.1563,30.1089,30.1279,36732.0
2023-07-18 10:30:00,31.8,31.81,31.77,31.78,22663.0,30.1279,30.1373,30.0995,30.1089,22663.0
2023-07-18 10:35:00,31.78,31.89,31.77,31.88,92881.0,30.1089,30.2131,30.0995,30.2037,92881.0
2023-07-18 10:40:00,31.87,31.87,31.82,31.83,50703.0,30.1942,30.1942,30.1468,30.1563,50703.0
2023-07-18 10:45:00,31.83,31.87,31.82,31.86,28018.0,30.1563,30.1942,30.1468,30.1847,28018.0
2023-07-18 10:50:00,31.85,31.88,31.83,31.88,25370.0,30.1752,30.2037,30.1563,30.2037,25370.0
2023-07-18 10:55:00,31.88,31.88,31.83,31.84,70202.0,30.2037,30.2037,30.1563,30.1658,70202.0
2023-07-18 11:00:00,31.84,31.86,31.83,31.85,21527.0,30.1658,30.1847,30.1563,30.1752,21527.0
2023-07-18 11:05:00,31.85,31.87,31.84,31.87,20477.0,30.1752,30.1942,30.1658,30.1942,20477.0
2023-07-18 11:10:00,31.86,31.87,31.84,31.85,16684.0,30.1847,30.1942,30.1658,30.1752,16684.0
2023-07-18 11:15:00,31.85,31.85,31.83,31.84,20393.0,30.1752,30.1752,30.1563,30.1658,20393.0
2023-07-18 11:20:00,31.85,31.85,31.82,31.83,18820.0,30.1752,30.1752,30.1468,30.1563,18820.0
2023-07-18 11:25:00,31.83,31.84,31.82,31.84,11747.0,30.1563,30.1658,30.1468,30.1658,11747.0
2023-07-18 11:30:00,31.84,31.84,31.76,31.77,48702.0,30.1658,30.1658,30.09,30.0995,48702.0
2023-07-18 11:35:00,31.77,31.79,31.74,31.74,55339.0,30.0995,30.1184,30.071,30.071,55339.0
2023-07-18 11:40:00,31.74,31.76,31.67,31.67,32388.0,30.071,30.09,30.0047,30.0047,32388.0
2023-07-18 11:45:00,31.68,31.69,31.65,31.65,36836.0,30.0142,30.0237,29.9858,29.9858,36836.0
2023-07-18 11:50:00,31.66,31.68,31.64,31.68,21268.0,29.9952,30.0142,29.9763,30.0142,21268.0
2023-07-18 11:55:00,31.68,31.69,31.65,31.68,20360.0,30.0142,30.0237,29.9858,30.0142,20360.0
2023-07-18 12:00:00,31.68,31.69,31.61,31.61,29317.0,30.0142,30.0237,29.9479,29.9479,29317.0
2023-07-18 12:05:00,31.61,31.61,31.56,31.58,27914.0,29.9479,29.9479,29.9005,29.9194,27914.0
2023-07-18 12:10:00,31.57,31.58,31.55,31.55,22561.0,29.91,29.9194,29.891,29.891,22561.0
2023-07-18 12:15:00,31.55,31.56,31.52,31.52,25439.0,29.891,29.9005,29.8626,29.8626,25439.0
2023-07-18 12:20:00,31.53,31.53,31.47,31.48,41554.0,29.8721,29.8721,29.8152,29.8247,41554.0
2023-07-18 12:25:00,31.48,31.48,31.44,31.46,34673.0,29.8247,29.8247,29.7868,29.8058,34673.0
2023-07-18 12:30:00,31.46,31.47,31.44,31.45,33248.0,29.8058,29.8152,29.7868,29.7963,33248.0
2023-07-18 12:35:00,31.45,31.46,31.43,31.45,20404.0,29.7963,29.8058,29.7773,29.7963,20404.0
2023-07-18 12:40:00,31.44,31.47,31.43,31.45,34016.0,29.7868,29.8152,29.7773,29.7963,34016.0
2023-07-18 12:45:00,31.44,31.45,31.41,31.42,11897.0,29.7868,29.7963,29.7584,29.7679,11897.0
2023-07-18 12:50:00,31.42,31.46,31.41,31.46,19221.0,29.7679,29.8058,29.7584,29.8058,19221.0
2023-07-18 12:55:00,31.46,31.47,31.42,31.43,23876.0,29.8058,29.8152,29.7679,29.7773,23876.0
2023-07-18 13:00:00,31.43,31.43,31.41,31.43,17006.0,29.7773,29.7773,29.7584,29.7773,17006.0
2023-07-18 13:05:00,31.43,31.43,31.41,31.41,15909.0,29.7773,29.7773,29.7584,29.7584,15909.0
2023-07-18 13:10:00,31.42,31.43,31.41,31.43,15522.0,29.7679,29.7773,29.7584,29.7773,15522.0
2023-07-18 13:15:00,31.43,31.43,31.38,31.39,19651.0,29.7773,29.7773,29.73,29.7394,19651.0
2023-07-18 13:20:00,31.39,31.39,31.38,31.39,24898.0,29.7394,29.7394,29.73,29.7394,24898.0
2023-07-18 13:25:00,31.39,31.39,31.37,31.38,17003.0,29.7394,29.7394,29.7205,29.73,17003.0
2023-07-18 13:30:00,31.38,31.38,31.34,31.35,48113.0,29.73,29.73,29.6921,29.7015,48113.0
2023-07-18 13:35:00,31.34,31.35,31.32,31.33,22316.0,29.6921,29.7015,29.6731,29.6826,22316.0
2023-07-18 13:40:00,31.34,31.35,31.32,31.33,28124.0,29.6921,29.7015,29.6731,29.6826,28124.0
2023-07-18 13:45:00,31.33,31.33,31.3,31.33,35109.0,29.6826,29.6826,29.6542,29.6826,35109.0
2023-07-18 13:50:00,31.33,31.37,31.32,31.37,26589.0,29.6826,29.7205,29.6731,29.7205,26589.0
2023-07-18 13:55:00,31.37,31.39,31.36,31.37,45264.0,29.7205,29.7394,29.711,29.7205,45264.0
2023-07-18 14:00:00,31.36,31.37,31.36,31.36,8659.0,29.711,29.7205,29.711,29.711,8659.0
2023-07-18 14:05:00,31.37,31.39,31.36,31.39,23260.0,29.7205,29.7394,29.711,29.7394,23260.0
2023-07-18 14:10:00,31.39,31.42,31.38,31.42,43378.0,29.7394,29.7679,29.73,29.7679,43378.0
2023-07-18 14:15:00,31.42,31.42,31.41,31.42,13498.0,29.7679,29.7679,29.7584,29.7679,13498.0
2023-07-18 14:20:00,31.42,31.45,31.41,31.45,73653.0,29.7679,29.7963,29.7584,29.7963,73653.0
2023-07-18 14:25:00,31.45,31.47,31.44,31.47,13463.0,29.7963,29.8152,29.7868,29.8152,13463.0
2023-07-18 14:30:00,31.47,31.51,31.47,31.5,100060.0,29.8152,29.8531,29.8152,29.8436,100060.0
2023-07-18 14:35:00,31.5,31.52,31.49,31.52,51331.0,29.8436,29.8626,29.8342,29.8626,51331.0
2023-07-18 14:40:00,31.52,31.53,31.5,31.51,56462.0,29.8626,29.8721,29.8436,29.8531,56462.0
2023-07-18 14:45:00,31.5,31.52,31.5,31.52,17058.0,29.8436,29.8626,29.8436,29.8626,17058.0
2023-07-18 14:50:00,31.52,31.52,31.47,31.48,67813.0,29.8626,29.8626,29.8152,29.8247,67813.0
2023-07-18 14:55:00,31.48,31.48,31.47,31.48,15926.0,29.8247,29.8247,29.8152,29.8247,15926.0
2023-07-18 15:00:00,31.48,31.49,31.46,31.48,94921.0,29.8247,29.8342,29.8058,29.8247,94921.0
2023-07-18 15:05:00,31.48,31.51,31.48,31.51,28284.0,29.8247,29.8531,29.8247,29.8531,28284.0
2023-07-18 15:10:00,31.51,31.52,31.5,31.51,54291.0,29.8531,29.8626,29.8436,29.8531,54291.0
2023-07-18 15:15:00,31.51,31.52,31.49,31.52,37217.0,29.8531,29.8626,29.8342,29.8626,37217.0
2023-07-18 15:20:00,31.52,31.53,31.51,31.52,43772.0,29.8626,29.8721,29.8531,29.8626,43772.0
2023-07-18 15:25:00,31.52,31.52,31.5,31.52,64829.0,29.8626,29.8626,29.8436,29.8626,64829.0
2023-07-18 15:30:00,31.52,31.54,31.51,31.54,37035.0,29.8626,29.8815,29.8531,29.8815,37035.0
2023-07-18 15:35:00,31.54,31.57,31.53,31.57,82637.0,29.8815,29.91,29.8721,29.91,82637.0
2023-07-18 15:40:00,31.57,31.6,31.57,31.59,43296.0,29.91,29.9384,29.91,29.9289,43296.0
2023-07-18 15:45:00,31.59,31.6,31.58,31.59,100594.0,29.9289,29.9384,29.9194,29.9289,100594.0
2023-07-18 15:50:00,31.59,31.62,31.55,31.58,570704.0,29.9289,29.9573,29.891,29.9194,570704.0
2023-07-18 15:55:00,31.58,31.59,31.55,31.57,443987.0,29.9194,29.9289,29.891,29.91,443987.0
2023-07-19 09:30:00,31.71,31.93,31.69,31.87,135578.0,30.0426,30.251,30.0237,30.1942,135578.0
2023-07-19 09:35:00,31.85,31.94,31.85,31.91,44216.0,30.1752,30.2605,30.1752,30.2321,44216.0
2023-07-19 09:40:00,31.9,31.92,31.85,31.85,43298.0,30.2226,30.2416,30.1752,30.1752,43298.0
2023-07-19 09:45:00,31.85,31.92,31.85,31.91,56944.0,30.1752,30.2416,30.1752,30.2321,56944.0
2023-07-19 09:50:00,31.92,31.99,31.91,31.96,80115.0,30.2416,30.3079,30.2321,30.2795,80115.0
2023-07-19 09:55:00,31.96,31.97,31.92,31.94,25699.0,30.2795,30.2889,30.2416,30.2605,25699.0
2023-07-19 10:00:00,31.94,31.94,31.9,31.93,58153.0,30.2605,30.2605,30.2226,30.251,58153.0
2023-07-19 10:05:00,31.93,31.94,31.91,31.94,22382.0,30.251,30.2605,30.2321,30.2605,22382.0
2023-07-19 10:10:00,31.94,31.95,31.91,31.94,37149.0,30.2605,30.27,30.2321,30.2605,37149.0
2023-07-19 10:15:00,31.94,31.99,31.94,31.99,66779.0,30.2605,30.3079,30.2605,30.3079,66779.0
2023-07-19 10:20:00,31.99,32.01,31.99,32.0,30981.0,30.3079,30.3268,30.3079,30.3174,30981.0
2023-07-19 10:25:00,32.0,32.03,32.0,32.02,22825.0,30.3174,30.3458,30.3174,30.3363,22825.0
2023-07-19 10:30:00,32.02,32.03,31.98,31.99,43674.0,30.3363,30.3458,30.2984,30.3079,43674.0
2023-07-19 10:35:00,31.99,32.0,31.98,31.98,25987.0,30.3079,30.3174,30.2984,30.2984,25987.0
2023-07-19 10:40:00,31.99,31.99,31.95,31.96,20818.0,30.3079,30.3079,30.27,30.2795,20818.0
2023-07-19 10:45:00,31.96,31.98,31.94,31.94,16534.0,30.2795,30.2984,30.2605,30.2605,16534.0
2023-07-19 10:50:00,31.95,31.97,31.9,31.9,31282.0,30.27,30.2889,30.2226,30.2226,31282.0
2023-07-19 10:55:00,31.9,31.91,31.86,31.89,40995.0,30.2226,30.2321,30.1847,30.2131,40995.0
2023-07-19 11:00:00,31.9,31.92,31.89,31.9,46621.0,30.2226,30.2416,30.2131,30.2226,46621.0
2023-07-19 11:05:00,31.9,31.92,31.89,31.91,16574.0,30.2226,30.2416,30.2131,30.2321,16574.0
2023-07-19 11:10:00,31.91,31.95,31.9,31.95,37937.0,30.2321,30.27,30.2226,30.27,37937.0
2023-07-19 11:15:00,31.94,31.97,31.94,31.96,17116.0,30.2605,30.2889,30.2605,30.2795,17116.0
2023-07-19 11:20:00,31.96,31.96,31.9,31.91,40873.0,30.2795,30.2795,30.2226,30.2321,40873.0
2023-07-19 11:25:00,31.9,31.93,31.9,31.91,14581.0,30.2226,30.251,30.2226,30.2321,14581.0
2023-07-19 11:30:00,31.91,31.95,31.9,31.95,17626.0,30.2321,30.27,30.2226,30.27,17626.0
2023-07-19 11:35:00,31.95,31.95,31.92,31.94,40688.0,30.27,30.27,30.2416,30.2605,40688.0
2023-07-19 11:40:00,31.95,31.97,31.94,31.97,17674.0,30.27,30.2889,30.2605,30.2889,17674.0
2023-07-19 11:45:00,31.96,31.97,31.93,31.94,28414.0,30.2795,30.2889,30.251,30.2605,28414.0
2023-07-19 11:50:00,31.93,31.96,31.93,31.96,14034.0,30.251,30.2795,30.251,30.2795,14034.0
2023-07-19 11:55:00,31.95,31.98,31.95,31.98,15333.0,30.27,30.2984,30.27,30.2984,15333.0
2023-07-19 12:00:00,31.98,31.99,31.96,31.96,22903.0,30.2984,30.3079,30.2795,30.2795,22903.0
2023-07-19 12:05:00,31.96,31.96,31.91,31.93,45236.0,30.2795,30.2795,30.2321,30.251,45236.0
2023-07-19 12:10:00,31.93,31.95,31.92,31.93,28147.0,30.251,30.27,30.2416,30.251,28147.0
2023-07-19 12:15:00,31.94,31.99,31.93,31.99,33498.0,30.2605,30.3079,30.251,30.3079,33498.0
2023-07-19 12:20:00,31.99,32.05,31.98,32.05,49981.0,30.3079,30.3647,30.2984,30.3647,49981.0
2023-07-19 12:25:00,32.05,32.05,32.0,32.02,79492.0,30.3647,30.3647,30.3174,30.3363,79492.0
2023-07-19 12:30:00,32.03,32.03,32.0,32.01,14846.0,30.3458,30.3458,30.3174,30.3268,14846.0
2023-07-19 12:35:00,32.01,32.01,31.98,31.99,21456.0,30.3268,30.3268,30.2984,30.3079,21456.0
2023-07-19 12:40:00,31.99,32.01,31.99,32.01,12580.0,30.3079,30.3268,30.3079,30.3268,12580.0
2023-07-19 12:45:00,32.01,32.02,31.99,32.02,30902.0,30.3268,30.3363,30.3079,30.3363,30902.0
2023-07-19 12:50:00,32.02,32.02,32.0,32.01,16286.0,30.3363,30.3363,30.3174,30.3268,16286.0
2023-07-19 12:55:00,32.01,32.02,32.0,32.02,16522.0,30.3268,30.3363,30.3174,30.3363,16522.0
2023-07-19 13:00:00,32.02,32.03,32.0,32.01,19732.0,30.3363,30.3458,30.3174,30.3268,19732.0
2023-07-19 13:05:00,32.01,32.01,31.99,32.01,23165.0,30.3268,30.3268,30.3079,30.3268,23165.0
2023-07-19 13:10:00,32.01,32.05,32.0,32.05,29733.0,30.3268,30.3647,30.3174,30.3647,29733.0
2023-07-19 13:15:00,32.05,32.06,32.03,32.05,27636.0,30.3647,30.3742,30.3458,30.3647,27636.0
2023-07-19 13:20:00,32.06,32.06,32.04,32.05,10054.0,30.3742,30.3742,30.3553,30.3647,10054.0
2023-07-19 13:25:00,32.05,32.06,32.03,32.05,29471.0,30.3647,30.3742,30.3458,30.3647,29471.0
2023-07-19 13:30:00,32.05,32.06,32.05,32.05,15285.0,30.3647,30.3742,30.3647,30.3647,15285.0
2023-07-19 13:35:00,32.05,32.08,32.05,32.08,22137.0,30.3647,30.3932,30.3647,30.3932,22137.0
2023-07-19 13:40:00,32.07,32.1,32.07,32.09,28964.0,30.3837,30.4121,30.3837,30.4026,28964.0
2023-07-19 13:45:00,32.1,32.1,31.97,31.99,120259.0,30.4121,30.4121,30.2889,30.3079,120259.0
2023-07-19 13:50:00,31.99,31.99,31.96,31.98,57339.0,30.3079,30.3079,30.2795,30.2984,57339.0
2023-07-19 13:55:00,31.98,31.99,31.97,31.98,15561.0,30.2984,30.3079,30.2889,30.2984,15561.0
2023-07-19 14:00:00,31.98,31.99,31.96,31.97,50501.0,30.2984,30.3079,30.2795,30.2889,50501.0
2023-07-19 14:05:00,31.97,31.98,31.96,31.96,19209.0,30.2889,30.2984,30.2795,30.2795,19209.0
2023-07-19 14:10:00,31.96,32.0,31.96,31.97,47110.0,30.2795,30.3174,30.2795,30.2889,47110.0
2023-07-19 14:15:00,31.97,31.97,31.93,31.94,78887.0,30.2889,30.2889,30.251,30.2605,78887.0
2023-07-19 14:20:00,31.94,31.96,31.93,31.96,62678.0,30.2605,30.2795,30.251,30.2795,62678.0
2023-07-19 14:25:00,31.96,31.99,31.95,31.99,34575.0,30.2795,30.3079,30.27,30.3079,34575.0
2023-07-19 14:30:00,31.99,32.0,31.99,32.0,15643.0,30.3079,30.3174,30.3079,30.3174,15643.0
2023-07-19 14:35:00,32.0,32.0,31.97,31.99,32504.0,30.3174,30.3174,30.2889,30.3079,32504.0
2023-07-19 14:40:00,31.99,32.0,31.98,31.99,31823.0,30.3079,30.3174,30.2984,30.3079,31823.0
2023-07-19 14:45:00,32.0,32.0,31.98,32.0,19093.0,30.3174,30.3174,30.2984,30.3174,19093.0
2023-07-19 14:50:00,32.0,32.0,31.96,31.97,35787.0,30.3174,30.3174,30.2795,30.2889,35787.0
2023-07-19 14:55:00,31.98,31.98,31.93,31.95,49567.0,30.2984,30.2984,30.251,30.27,49567.0
2023-07-19 15:00:00,31.94,31.96,31.93,31.94,38185.0,30.2605,30.2795,30.251,30.2605,38185.0
2023-07-19 15:05:00,31.94,31.95,31.93,31.95,22095.0,30.2605,30.27,30.251,30.27,22095.0
2023-07-19 15:10:00,31.95,31.95,31.92,31.93,26883.0,30.27,30.27,30.2416,30.251,26883.0
2023-07-19 15:15:00,31.93,31.94,31.91,31.93,42233.0,30.251,30.2605,30.2321,30.251,42233.0
2023-07-19 15:20:00,31.93,31.94,31.92,31.93,42759.0,30.251,30.2605,30.2416,30.251,42759.0
2023-07-19 15:25:00,31.93,31.94,31.92,31.94,31103.0,30.251,30.2605,30.2416,30.2605,31103.0
2023-07-19 15:30:00,31.94,31.94,31.9,31.91,38199.0,30.2605,30.2605,30.2226,30.2321,38199.0
2023-07-19 15:35:00,31.91,31.91,31.89,31.9,56643.0,30.2321,30.2321,30.2131,30.2226,56643.0
2023-07-19 15:40:00,31.9,31.91,31.89,31.9,65366.0,30.2226,30.2321,30.2131,30.2226,65366.0
2023-07-19 15:45:00,31.9,31.91,31.88,31.89,79076.0,30.2226,30.2321,30.2037,30.2131,79076.0
2023-07-19 15:50:00,31.89,31.93,31.87,31.89,303336.0,30.2131,30.251,30.1942,30.2131,303336.0
2023-07-19 15:55:00,31.89,31.92,31.88,31.89,389757.0,30.2131,30.2416,30.2037,30.2131,389757.0
2023-07-20 09:30:00,31.85,32.08,31.85,32.05,292282.0,30.1752,30.3932,30.1752,30.3647,292282.0
2023-07-20 09:35:00,32.05,32.14,31.97,31.99,108232.0,30.3647,30.45,30.2889,30.3079,108232.0
2023-07-20 09:40:00,31.98,32.01,31.93,31.94,346259.0,30.2984,30.3268,30.251,30.2605,346259.0
2023-07-20 09:45:00,31.94,32.03,31.93,32.03,49067.0,30.2605,30.3458,30.251,30.3458,49067.0
2023-07-20 09:50:00,32.04,32.12,32.02,32.11,77620.0,30.3553,30.431,30.3363,30.4216,77620.0
2023-07-20 09:55:00,32.11,32.13,32.05,32.05,73788.0,30.4216,30.4405,30.3647,30.3647,73788.0
2023-07-20 10:00:00,32.05,32.11,32.05,32.1,95677.0,30.3647,30.4216,30.3647,30.4121,95677.0
2023-07-20 10:05:00,32.1,32.12,32.08,32.11,54007.0,30.4121,30.431,30.3932,30.4216,54007.0
2023-07-20 10:10:00,32.12,32.17,32.1,32.13,48211.0,30.431,30.4784,30.4121,30.4405,48211.0
2023-07-20 10:15:00,32.13,32.16,32.12,32.15,33915.0,30.4405,30.4689,30.431,30.4595,33915.0
2023-07-20 10:20:00,32.16,32.19,32.15,32.18,44854.0,30.4689,30.4974,30.4595,30.4879,44854.0
2023-07-20 10:25:00,32.18,32.28,32.17,32.28,89714.0,30.4879,30.5826,30.4784,30.5826,89714.0
2023-07-20 10:30:00,32.27,32.37,32.27,32.37,91311.0,30.5732,30.6679,30.5732,30.6679,91311.0
2023-07-20 10:35:00,32.38,32.49,32.34,32.48,198952.0,30.6774,30.7816,30.6395,30.7721,198952.0
2023-07-20 10:40:00,32.48,32.48,32.31,32.34,93450.0,30.7721,30.7721,30.6111,30.6395,93450.0
2023-07-20 10:45:00,32.34,32.38,32.28,32.32,145226.0,30.6395,30.6774,30.5826,30.6205,145226.0
2023-07-20 10:50:00,32.32,32.35,32.3,32.3,41944.0,30.6205,30.649,30.6016,30.6016,41944.0
2023-07-20 10:55:00,32.3,32.33,32.28,32.3,39733.0,30.6016,30.63,30.5826,30.6016,39733.0
2023-07-20 11:00:00,32.3,32.33,32.29,32.3,43591.0,30.6016,30.63,30.5921,30.6016,43591.0
2023-07-20 11:05:00,32.29,32.33,32.28,32.33,27825.0,30.5921,30.63,30.5826,30.63,27825.0
2023-07-20 11:10:00,32.33,32.33,32.31,32.33,22678.0,30.63,30.63,30.6111,30.63,22678.0
2023-07-20 11:15:00,32.33,32.35,32.31,32.32,44713.0,30.63,30.649,30.6111,30.6205,44713.0
2023-07-20 11:20:00,32.32,32.34,32.31,32.34,21117.0,30.6205,30.6395,30.6111,30.6395,21117.0
2023-07-20 11:25:00,32.34,32.39,32.33,32.38,44573.0,30.6395,30.6869,30.63,30.6774,44573.0
2023-07-20 11:30:00,32.38,32.39,32.37,32.38,29331.0,30.6774,30.6869,30.6679,30.6774,29331.0
2023-07-20 11:35:00,32.38,32.42,32.38,32.41,59023.0,30.6774,30.7153,30.6774,30.7058,59023.0
2023-07-20 11:40:00,32.41,32.43,32.39,32.4,75371.0,30.7058,30.7247,30.6869,30.6963,75371.0
2023-07-20 11:45:00,32.4,32.42,32.38,32.42,31150.0,30.6963,30.7153,30.6774,30.7153,31150.0
2023-07-20 11:50:00,32.42,32.42,32.39,32.41,22942.0,30.7153,30.7153,30.6869,30.7058,22942.0
2023-07-20 11:55:00,32.41,32.41,32.38,32.39,47233.0,30.7058,30.7058,30.6774,30.6869,47233.0
2023-07-20 12:00:00,32.39,32.42,32.38,32.41,23289.0,30.6869,30.7153,30.6774,30.7058,23289.0
2023-07-20 12:05:00,32.42,32.44,32.4,32.43,51882.0,30.7153,30.7342,30.6963,30.7247,51882.0
2023-07-20 12:10:00,32.44,32.44,32.4,32.41,41846.0,30.7342,30.7342,30.6963,30.7058,41846.0
2023-07-20 12:15:00,32.41,32.49,32.4,32.49,89456.0,30.7058,30.7816,30.6963,30.7816,89456.0
2023-07-20 12:20:00,32.49,32.5,32.45,32.47,64843.0,30.7816,30.7911,30.7437,30.7626,64843.0
2023-07-20 12:25:00,32.47,32.5,32.46,32.5,25442.0,30.7626,30.7911,30.7532,30.7911,25442.0
2023-07-20 12:30:00,32.5,32.5,32.47,32.5,38903.0,30.7911,30.7911,30.7626,30.7911,38903.0
2023-07-20 12:35:00,32.5,32.5,32.42,32.43,64243.0,30.7911,30.7911,30.7153,30.7247,64243.0
2023-07-20 12:40:00,32.43,32.44,32.42,32.42,34754.0,30.7247,30.7342,30.7153,30.7153,34754.0
2023-07-20 12:45:00,32.43,32.45,32.42,32.45,15870.0,30.7247,30.7437,30.7153,30.7437,15870.0
2023-07-20 12:50:00,32.45,32.46,32.41,32.41,48179.0,30.7437,30.7532,30.7058,30.7058,48179.0
2023-07-20 12:55:00,32.42,32.43,32.4,32.43,16389.0,30.7153,30.7247,30.6963,30.7247,16389.0
2023-07-20 13:00:00,32.43,32.45,32.43,32.44,25498.0,30.7247,30.7437,30.7247,30.7342,25498.0
2023-07-20 13:05:00,32.44,32.45,32.44,32.44,8074.0,30.7342,30.7437,30.7342,30.7342,8074.0
2023-07-20 13:10:00,32.45,32.47,32.43,32.45,80553.0,30.7437,30.7626,30.7247,30.7437,80553.0
2023-07-20 13:15:00,32.45,32.48,32.45,32.47,66930.0,30.7437,30.7721,30.7437,30.7626,66930.0
2023-07-20 13:20:00,32.47,32.48,32.46,32.47,62748.0,30.7626,30.7721,30.7532,30.7626,62748.0
2023-07-20 13:25:00,32.47,32.48,32.46,32.48,31377.0,30.7626,30.7721,30.7532,30.7721,31377.0
2023-07-20 13:30:00,32.48,32.48,32.42,32.44,52033.0,30.7721,30.7721,30.7153,30.7342,52033.0
2023-07-20 13:35:00,32.44,32.45,32.39,32.41,51235.0,30.7342,30.7437,30.6869,30.7058,51235.0
2023-07-20 13:40:00,32.41,32.43,32.41,32.42,29730.0,30.7058,30.7247,30.7058,30.7153,29730.0
2023-07-20 13:45:00,32.41,32.42,32.41,32.42,15482.0,30.7058,30.7153,30.7058,30.7153,15482.0
2023-07-20 13:50:00,32.41,32.42,32.4,32.41,41295.0,30.7058,30.7153,30.6963,30.7058,41295.0
2023-07-20 13:55:00,32.41,32.42,32.4,32.4,22486.0,30.7058,30.7153,30.6963,30.6963,22486.0
2023-07-20 14:00:00,32.41,32.45,32.39,32.45,116228.0,30.7058,30.7437,30.6869,30.7437,116228.0
2023-07-20 14:05:00,32.45,32.45,32.44,32.45,17105.0,30.7437,30.7437,30.7342,30.7437,17105.0
2023-07-20 14:10:00,32.45,32.46,32.44,32.45,64942.0,30.7437,30.7532,30.7342,30.7437,64942.0
2023-07-20 14:15:00,32.45,32.47,32.44,32.45,53578.0,30.7437,30.7626,30.7342,30.7437,53578.0
2023-07-20 14:20:00,32.45,32.46,32.44,32.45,46564.0,30.7437,30.7532,30.7342,30.7437,46564.0
2023-07-20 14:25:00,32.45,32.46,32.41,32.43,61855.0,30.7437,30.7532,30.7058,30.7247,61855.0
2023-07-20 14:30:00,32.43,32.45,32.42,32.44,18393.0,30.7247,30.7437,30.7153,30.7342,18393.0
2023-07-20 14:35:00,32.45,32.47,32.44,32.46,78069.0,30.7437,30.7626,30.7342,30.7532,78069.0
2023-07-20 14:40:00,32.45,32.48,32.45,32.48,21581.0,30.7437,30.7721,30.7437,30.7721,21581.0
2023-07-20 14:45:00,32.48,32.49,32.45,32.45,53839.0,30.7721,30.7816,30.7437,30.7437,53839.0
2023-07-20 14:50:00,32.45,32.49,32.45,32.48,44280.0,30.7437,30.7816,30.7437,30.7721,44280.0
2023-07-20 14:55:00,32.49,32.5,32.46,32.5,54631.0,30.7816,30.7911,30.7532,30.7911,54631.0
2023-07-20 15:00:00,32.5,32.51,32.49,32.5,53096.0,30.7911,30.8005,30.7816,30.7911,53096.0
2023-07-20 15:05:00,32.5,32.54,32.49,32.52,96072.0,30.7911,30.829,30.7816,30.81,96072.0
2023-07-20 15:10:00,32.53,32.54,32.51,32.52,37610.0,30.8195,30.829,30.8005,30.81,37610.0
2023-07-20 15:15:00,32.52,32.52,32.48,32.5,59685.0,30.81,30.81,30.7721,30.7911,59685.0
2023-07-20 15:20:00,32.5,32.5,32.46,32.47,55217.0,30.7911,30.7911,30.7532,30.7626,55217.0
2023-07-20 15:25:00,32.47,32.48,32.45,32.46,48645.0,30.7626,30.7721,30.7437,30.7532,48645.0
2023-07-20 15:30:00,32.46,32.48,32.45,32.47,86634.0,30.7532,30.7721,30.7437,30.7626,86634.0
2023-07-20 15:35:00,32.47,32.48,32.45,32.45,60543.0,30.7626,30.7721,30.7437,30.7437,60543.0
2023-07-20 15:40:00,32.45,32.49,32.45,32.48,71501.0,30.7437,30.7816,30.7437,30.7721,71501.0
2023-07-20 15:45:00,32.49,32.49,32.46,32.48,111496.0,30.7816,30.7816,30.7532,30.7721,111496.0
2023-07-20 15:50:00,32.49,32.51,32.45,32.47,357621.0,30.7816,30.8005,30.7437,30.7626,357621.0
2023-07-20 15:55:00,32.46,32.47,32.43,32.43,647343.0,30.7532,30.7626,30.7247,30.7247,647343.0
2023-07-21 09:30:00,32.62,32.79,32.51,32.68,409395.0,30.9048,31.0658,30.8005,30.9616,409395.0
2023-07-21 09:35:00,32.67,32.76,32.66,32.73,102738.0,30.9521,31.0374,30.9427,31.009,102738.0
2023-07-21 09:40:00,32.72,32.73,32.57,32.57,124970.0,30.9995,31.009,30.8574,30.8574,124970.0
2023-07-21 09:45:00,32.56,32.56,32.47,32.52,90061.0,30.8479,30.8479,30.7626,30.81,90061.0
2023-07-21 09:50:00,32.53,32.55,32.5,32.53,47447.0,30.8195,30.8384,30.7911,30.8195,47447.0
2023-07-21 09:55:00,32.54,32.57,32.51,32.57,61670.0,30.829,30.8574,30.8005,30.8574,61670.0
2023-07-21 10:00:00,32.57,32.58,32.5,32.52,69811.0,30.8574,30.8669,30.7911,30.81,69811.0
2023-07-21 10:05:00,32.52,32.56,32.52,32.54,62694.0,30.81,30.8479,30.81,30.829,62694.0
2023-07-21 10:10:00,32.55,32.59,32.51,32.58,72532.0,30.8384,30.8763,30.8005,30.8669,72532.0
2023-07-21 10:15:00,32.59,32.61,32.55,32.6,63817.0,30.8763,30.8953,30.8384,30.8858,63817.0
2023-07-21 10:20:00,32.59,32.6,32.56,32.57,36916.0,30.8763,30.8858,30.8479,30.8574,36916.0
2023-07-21 10:25:00,32.58,32.65,32.57,32.65,106483.0,30.8669,30.9332,30.8574,30.9332,106483.0
2023-07-21 10:30:00,32.64,32.67,32.63,32.65,61177.0,30.9237,30.9521,30.9142,30.9332,61177.0
2023-07-21 10:35:00,32.64,32.64,32.61,32.63,59628.0,30.9237,30.9237,30.8953,30.9142,59628.0
2023-07-21 10:40:00,32.63,32.66,32.6,32.65,71538.0,30.9142,30.9427,30.8858,30.9332,71538.0
2023-07-21 10:45:00,32.65,32.65,32.6,32.6,47896.0,30.9332,30.9332,30.8858,30.8858,47896.0
2023-07-21 10:50:00,32.61,32.67,32.6,32.67,57470.0,30.8953,30.9521,30.8858,30.9521,57470.0
2023-07-21 10:55:00,32.67,32.69,32.64,32.65,62465.0,30.9521,30.9711,30.9237,30.9332,62465.0
2023-07-21 11:00:00,32.65,32.69,32.63,32.69,43426.0,30.9332,30.9711,30.9142,30.9711,43426.0
2023-07-21 11:05:00,32.69,32.69,32.62,32.62,89757.0,30.9711,30.9711,30.9048,30.9048,89757.0
2023-07-21 11:10:00,32.62,32.64,32.61,32.64,35520.0,30.9048,30.9237,30.8953,30.9237,35520.0
2023-07-21 11:15:00,32.64,32.67,32.63,32.66,43680.0,30.9237,30.9521,30.9142,30.9427,43680.0
2023-07-21 11:20:00,32.66,32.67,32.61,32.61,73001.0,30.9427,30.9521,30.8953,30.8953,73001.0
2023-07-21 11:25:00,32.62,32.63,32.58,32.59,47112.0,30.9048,30.9142,30.8669,30.8763,47112.0
2023-07-21 11:30:00,32.6,32.64,32.59,32.63,49611.0,30.8858,30.9237,30.8763,30.9142,49611.0
2023-07-21 11:35:00,32.64,32.67,32.63,32.66,63112.0,30.9237,30.9521,30.9142,30.9427,63112.0
2023-07-21 11:40:00,32.66,32.67,32.65,32.67,35762.0,30.9427,30.9521,30.9332,30.9521,35762.0
2023-07-21 11:45:00,32.66,32.68,32.65,32.66,47997.0,30.9427,30.9616,30.9332,30.9427,47997.0
2023-07-21 11:50:00,32.66,32.67,32.65,32.66,44480.0,30.9427,30.9521,30.9332,30.9427,44480.0
2023-07-21 11:55:00,32.66,32.69,32.66,32.69,50046.0,30.9427,30.9711,30.9427,30.9711,50046.0
2023-07-21 12:00:00,32.69,32.71,32.67,32.7,38027.0,30.9711,30.99,30.9521,30.9805,38027.0
2023-07-21 12:05:00,32.7,32.71,32.69,32.7,27167.0,30.9805,30.99,30.9711,30.9805,27167.0
2023-07-21 12:10:00,32.7,32.72,32.69,32.7,44360.0,30.9805,30.9995,30.9711,30.9805,44360.0
2023-07-21 12:15:00,32.7,32.72,32.7,32.72,26531.0,30.9805,30.9995,30.9805,30.9995,26531.0
2023-07-21 12:20:00,32.72,32.73,32.7,32.73,46821.0,30.9995,31.009,30.9805,31.009,46821.0
2023-07-21 12:25:00,32.73,32.76,32.72,32.75,70770.0,31.009,31.0374,30.9995,31.0279,70770.0
2023-07-21 12:30:00,32.76,32.76,32.73,32.73,26386.0,31.0374,31.0374,31.009,31.009,26386.0
2023-07-21 12:35:00,32.73,32.74,32.68,32.7,43527.0,31.009,31.0184,30.9616,30.9805,43527.0
2023-07-21 12:40:00,32.69,32.7,32.63,32.63,38653.0,30.9711,30.9805,30.9142,30.9142,38653.0
2023-07-21 12:45:00,32.64,32.64,32.6,32.61,31573.0,30.9237,30.9237,30.8858,30.8953,31573.0
2023-07-21 12:50:00,32.61,32.61,32.58,32.59,18662.0,30.8953,30.8953,30.8669,30.8763,18662.0
2023-07-21 12:55:00,32.59,32.61,32.59,32.59,25966.0,30.8763,30.8953,30.8763,30.8763,25966.0
2023-07-21 13:00:00,32.59,32.6,32.56,32.57,37800.0,30.8763,30.8858,30.8479,30.8574,37800.0
2023-07-21 13:05:00,32.58,32.6,32.57,32.59,25502.0,30.8669,30.8858,30.8574,30.8763,25502.0
2023-07-21 13:10:00,32.59,32.61,32.59,32.59,39445.0,30.8763,30.8953,30.8763,30.8763,39445.0
2023-07-21 13:15:00,32.59,32.6,32.58,32.59,20768.0,30.8763,30.8858,30.8669,30.8763,20768.0
2023-07-21 13:20:00,32.59,32.59,32.56,32.57,34330.0,30.8763,30.8763,30.8479,30.8574,34330.0
2023-07-21 13:25:00,32.57,32.57,32.55,32.57,50790.0,30.8574,30.8574,30.8384,30.8574,50790.0
2023-07-21 13:30:00,32.57,32.57,32.53,32.54,71912.0,30.8574,30.8574,30.8195,30.829,71912.0
2023-07-21 13:35:00,32.55,32.56,32.54,32.54,82363.0,30.8384,30.8479,30.829,30.829,82363.0
2023-07-21 13:40:00,32.55,32.56,32.54,32.55,30979.0,30.8384,30.8479,30.829,30.8384,30979.0
2023-07-21 13:45:00,32.55,32.56,32.54,32.55,59523.0,30.8384,30.8479,30.829,30.8384,59523.0
2023-07-21 13:50:00,32.55,32.55,32.52,32.53,114143.0,30.8384,30.8384,30.81,30.8195,114143.0
2023-07-21 13:55:00,32.52,32.53,32.52,32.52,19787.0,30.81,30.8195,30.81,30.81,19787.0
2023-07-21 14:00:00,32.52,32.53,32.51,32.52,23461.0,30.81,30.8195,30.8005,30.81,23461.0
2023-07-21 14:05:00,32.52,32.54,32.5,32.54,39142.0,30.81,30.829,30.7911,30.829,39142.0
2023-07-21 14:10:00,32.54,32.56,32.53,32.54,55297.0,30.829,30.8479,30.8195,30.829,55297.0
2023-07-21 14:15:00,32.55,32.57,32.54,32.55,57863.0,30.8384,30.8574,30.829,30.8384,57863.0
2023-07-21 14:20:00,32.55,32.56,32.52,32.55,29289.0,30.8384,30.8479,30.81,30.8384,29289.0
2023-07-21 14:25:00,32.55,32.57,32.53,32.55,42158.0,30.8384,30.8574,30.8195,30.8384,42158.0
2023-07-21 14:30:00,32.55,32.56,32.54,32.54,38757.0,30.8384,30.8479,30.829,30.829,38757.0
2023-07-21 14:35:00,32.55,32.55,32.53,32.54,32472.0,30.8384,30.8384,30.8195,30.829,32472.0
2023-07-21 14:40:00,32.54,32.55,32.53,32.55,37858.0,30.829,30.8384,30.8195,30.8384,37858.0
2023-07-21 14:45:00,32.54,32.55,32.54,32.55,24825.0,30.829,30.8384,30.829,30.8384,24825.0
2023-07-21 14:50:00,32.55,32.55,32.52,32.52,75927.0,30.8384,30.8384,30.81,30.81,75927.0
2023-07-21 14:55:00,32.52,32.53,32.52,32.53,29127.0,30.81,30.8195,30.81,30.8195,29127.0
2023-07-21 15:00:00,32.53,32.54,32.52,32.54,66382.0,30.8195,30.829,30.81,30.829,66382.0
2023-07-21 15:05:00,32.54,32.57,32.52,32.52,118116.0,30.829,30.8574,30.81,30.81,118116.0
2023-07-21 15:10:00,32.52,32.55,32.52,32.54,75767.0,30.81,30.8384,30.81,30.829,75767.0
2023-07-21 15:15:00,32.54,32.56,32.54,32.55,56440.0,30.829,30.8479,30.829,30.8384,56440.0
2023-07-21 15:20:00,32.55,32.55,32.52,32.52,81940.0,30.8384,30.8384,30.81,30.81,81940.0
2023-07-21 15:25:00,32.52,32.54,32.52,32.54,55133.0,30.81,30.829,30.81,30.829,55133.0
2023-07-21 15:30:00,32.54,32.59,32.54,32.59,170830.0,30.829,30.8763,30.829,30.8763,170830.0
2023-07-21 15:35:00,32.59,32.59,32.56,32.56,134073.0,30.8763,30.8763,30.8479,30.8479,134073.0
2023-07-21 15:40:00,32.57,32.57,32.53,32.55,138888.0,30.8574,30.8574,30.8195,30.8384,138888.0
2023-07-21 15:45:00,32.54,32.56,32.53,32.55,216507.0,30.829,30.8479,30.8195,30.8384,216507.0
2023-07-21 15:50:00,32.55,32.71,32.44,32.66,900489.0,30.8384,30.99,30.7342,30.9427,900489.0
2023-07-21 15:55:00,32.65,32.66,32.57,32.58,891949.0,30.9332,30.9427,30.8574,30.8669,891949.0
2023-07-24 09:30:00,32.56,32.62,32.44,32.5,167743.0,30.8479,30.9048,30.7342,30.7911,167743.0
2023-07-24 09:35:00,32.49,32.51,32.36,32.41,112069.0,30.7816,30.8005,30.6584,30.7058,112069.0
2023-07-24 09:40:00,32.41,32.51,32.4,32.48,77195.0,30.7058,30.8005,30.6963,30.7721,77195.0
2023-07-24 09:45:00,32.48,32.54,32.47,32.48,102548.0,30.7721,30.829,30.7626,30.7721,102548.0
2023-07-24 09:50:00,32.48,32.49,32.43,32.48,60949.0,30.7721,30.7816,30.7247,30.7721,60949.0
2023-07-24 09:55:00,32.48,32.5,32.44,32.47,99048.0,30.7721,30.7911,30.7342,30.7626,99048.0
2023-07-24 10:00:00,32.47,32.51,32.43,32.47,64577.0,30.7626,30.8005,30.7247,30.7626,64577.0
2023-07-24 10:05:00,32.47,32.51,32.43,32.48,166670.0,30.7626,30.8005,30.7247,30.7721,166670.0
2023-07-24 10:10:00,32.49,32.51,32.47,32.5,39358.0,30.7816,30.8005,30.7626,30.7911,39358.0
2023-07-24 10:15:00,32.49,32.53,32.48,32.48,41436.0,30.7816,30.8195,30.7721,30.7721,41436.0
2023-07-24 10:20:00,32.48,32.48,32.41,32.43,37254.0,30.7721,30.7721,30.7058,30.7247,37254.0
2023-07-24 10:25:00,32.44,32.44,32.39,32.41,44192.0,30.7342,30.7342,30.6869,30.7058,44192.0
2023-07-24 10:30:00,32.41,32.48,32.41,32.47,34274.0,30.7058,30.7721,30.7058,30.7626,34274.0
2023-07-24 10:35:00,32.47,32.51,32.46,32.5,85492.0,30.7626,30.8005,30.7532,30.7911,85492.0
2023-07-24 10:40:00,32.49,32.51,32.45,32.51,32341.0,30.7816,30.8005,30.7437,30.8005,32341.0
2023-07-24 10:45:00,32.5,32.51,32.48,32.5,33464.0,30.7911,30.8005,30.7721,30.7911,33464.0
2023-07-24 10:50:00,32.5,32.5,32.45,32.48,61633.0,30.7911,30.7911,30.7437,30.7721,61633.0
2023-07-24 10:55:00,32.48,32.49,32.45,32.48,46358.0,30.7721,30.7816,30.7437,30.7721,46358.0
2023-07-24 11:00:00,32.47,32.48,32.43,32.43,47610.0,30.7626,30.7721,30.7247,30.7247,47610.0
2023-07-24 11:05:00,32.44,32.46,32.42,32.44,43544.0,30.7342,30.7532,30.7153,30.7342,43544.0
2023-07-24 11:10:00,32.44,32.45,32.42,32.45,78855.0,30.7342,30.7437,30.7153,30.7437,78855.0
2023-07-24 11:15:00,32.45,32.45,32.38,32.39,34343.0,30.7437,30.7437,30.6774,30.6869,34343.0
2023-07-24 11:20:00,32.39,32.43,32.38,32.41,24907.0,30.6869,30.7247,30.6774,30.7058,24907.0
2023-07-24 11:25:00,32.41,32.42,32.39,32.41,22889.0,30.7058,30.7153,30.6869,30.7058,22889.0
2023-07-24 11:30:00,32.41,32.42,32.4,32.42,21462.0,30.7058,30.7153,30.6963,30.7153,21462.0
2023-07-24 11:35:00,32.41,32.43,32.4,32.41,44412.0,30.7058,30.7247,30.6963,30.7058,44412.0
2023-07-24 11:40:00,32.42,32.45,32.4,32.41,41550.0,30.7153,30.7437,30.6963,30.7058,41550.0
2023-07-24 11:45:00,32.41,32.42,32.39,32.41,44002.0,30.7058,30.7153,30.6869,30.7058,44002.0
2023-07-24 11:50:00,32.41,32.43,32.4,32.41,52789.0,30.7058,30.7247,30.6963,30.7058,52789.0
2023-07-24 11:55:00,32.41,32.41,32.38,32.39,38000.0,30.7058,30.7058,30.6774,30.6869,38000.0
2023-07-24 12:00:00,32.39,32.4,32.37,32.38,26137.0,30.6869,30.6963,30.6679,30.6774,26137.0
2023-07-24 12:05:00,32.38,32.39,32.36,32.37,19298.0,30.6774,30.6869,30.6584,30.6679,19298.0
2023-07-24 12:10:00,32.37,32.39,32.36,32.38,17028.0,30.6679,30.6869,30.6584,30.6774,17028.0
2023-07-24 12:15:00,32.38,32.41,32.38,32.4,35744.0,30.6774,30.7058,30.6774,30.6963,35744.0
2023-07-24 12:20:00,32.4,32.41,32.39,32.41,12298.0,30.6963,30.7058,30.6869,30.7058,12298.0
2023-07-24 12:25:00,32.41,32.42,32.39,32.41,30878.0,30.7058,30.7153,30.6869,30.7058,30878.0
2023-07-24 12:30:00,32.41,32.45,32.41,32.42,30647.0,30.7058,30.7437,30.7058,30.7153,30647.0
2023-07-24 12:35:00,32.43,32.44,32.42,32.43,11336.0,30.7247,30.7342,30.7153,30.7247,11336.0
2023-07-24 12:40:00,32.44,32.44,32.42,32.44,46996.0,30.7342,30.7342,30.7153,30.7342,46996.0
2023-07-24 12:45:00,32.44,32.46,32.43,32.45,12133.0,30.7342,30.7532,30.7247,30.7437,12133.0
2023-07-24 12:50:00,32.46,32.47,32.44,32.44,55413.0,30.7532,30.7626,30.7342,30.7342,55413.0
2023-07-24 12:55:00,32.44,32.46,32.43,32.45,19361.0,30.7342,30.7532,30.7247,30.7437,19361.0
2023-07-24 13:00:00,32.45,32.45,32.44,32.45,5986.0,30.7437,30.7437,30.7342,30.7437,5986.0
2023-07-24 13:05:00,32.45,32.45,32.41,32.43,43014.0,30.7437,30.7437,30.7058,30.7247,43014.0
2023-07-24 13:10:00,32.43,32.44,32.42,32.43,28866.0,30.7247,30.7342,30.7153,30.7247,28866.0
2023-07-24 13:15:00,32.43,32.43,32.42,32.43,12757.0,30.7247,30.7247,30.7153,30.7247,12757.0
2023-07-24 13:20:00,32.43,32.43,32.39,32.41,44531.0,30.7247,30.7247,30.6869,30.7058,44531.0
2023-07-24 13:25:00,32.41,32.42,32.4,32.41,22432.0,30.7058,30.7153,30.6963,30.7058,22432.0
2023-07-24 13:30:00,32.41,32.42,32.4,32.41,23256.0,30.7058,30.7153,30.6963,30.7058,23256.0
2023-07-24 13:35:00,32.42,32.43,32.41,32.41,33270.0,30.7153,30.7247,30.7058,30.7058,33270.0
2023-07-24 13:40:00,32.41,32.45,32.41,32.44,44804.0,30.7058,30.7437,30.7058,30.7342,44804.0
2023-07-24 13:45:00,32.44,32.45,32.37,32.38,102339.0,30.7342,30.7437,30.6679,30.6774,102339.0
2023-07-24 13:50:00,32.38,32.41,32.36,32.41,46141.0,30.6774,30.7058,30.6584,30.7058,46141.0
2023-07-24 13:55:00,32.41,32.43,32.4,32.42,26996.0,30.7058,30.7247,30.6963,30.7153,26996.0
2023-07-24 14:00:00,32.42,32.42,32.4,32.41,432390.0,30.7153,30.7153,30.6963,30.7058,432390.0
2023-07-24 14:05:00,32.41,32.44,32.4,32.42,32905.0,30.7058,30.7342,30.6963,30.7153,32905.0
2023-07-24 14:10:00,32.43,32.44,32.4,32.41,61197.0,30.7247,30.7342,30.6963,30.7058,61197.0
2023-07-24 14:15:00,32.41,32.42,32.4,32.41,20404.0,30.7058,30.7153,30.6963,30.7058,20404.0
2023-07-24 14:20:00,32.41,32.41,32.39,32.4,39065.0,30.7058,30.7058,30.6869,30.6963,39065.0
2023-07-24 14:25:00,32.4,32.4,32.39,32.4,5822.0,30.6963,30.6963,30.6869,30.6963,5822.0
2023-07-24 14:30:00,32.4,32.4,32.38,32.4,71223.0,30.6963,30.6963,30.6774,30.6963,71223.0
2023-07-24 14:35:00,32.4,32.41,32.38,32.41,55079.0,30.6963,30.7058,30.6774,30.7058,55079.0
2023-07-24 14:40:00,32.41,32.41,32.38,32.39,37529.0,30.7058,30.7058,30.6774,30.6869,37529.0
2023-07-24 14:45:00,32.38,32.41,32.37,32.39,70074.0,30.6774,30.7058,30.6679,30.6869,70074.0
2023-07-24 14:50:00,32.38,32.4,32.38,32.4,15007.0,30.6774,30.6963,30.6774,30.6963,15007.0
2023-07-24 14:55:00,32.4,32.4,32.39,32.4,27543.0,30.6963,30.6963,30.6869,30.6963,27543.0
2023-07-24 15:00:00,32.4,32.41,32.37,32.37,85784.0,30.6963,30.7058,30.6679,30.6679,85784.0
2023-07-24 15:05:00,32.38,32.39,32.37,32.37,23770.0,30.6774,30.6869,30.6679,30.6679,23770.0
2023-07-24 15:10:00,32.37,32.38,32.36,32.36,39823.0,30.6679,30.6774,30.6584,30.6584,39823.0
2023-07-24 15:15:00,32.37,32.38,32.36,32.36,40751.0,30.6679,30.6774,30.6584,30.6584,40751.0
2023-07-24 15:20:00,32.37,32.37,32.35,32.37,30276.0,30.6679,30.6679,30.649,30.6679,30276.0
2023-07-24 15:25:00,32.37,32.38,32.36,32.37,27933.0,30.6679,30.6774,30.6584,30.6679,27933.0
2023-07-24 15:30:00,32.37,32.39,32.34,32.34,90444.0,30.6679,30.6869,30.6395,30.6395,90444.0
2023-07-24 15:35:00,32.34,32.36,32.34,32.34,46982.0,30.6395,30.6584,30.6395,30.6395,46982.0
2023-07-24 15:40:00,32.34,32.36,32.34,32.36,40023.0,30.6395,30.6584,30.6395,30.6584,40023.0
2023-07-24 15:45:00,32.36,32.38,32.36,32.38,89766.0,30.6584,30.6774,30.6584,30.6774,89766.0
2023-07-24 15:50:00,32.37,32.37,32.33,32.34,283535.0,30.6679,30.6679,30.63,30.6395,283535.0
2023-07-24 15:55:00,32.34,32.36,32.32,32.36,581587.0,30.6395,30.6584,30.6205,30.6584,581587.0
2023-07-25 09:30:00,32.3,32.35,32.21,32.28,87491.0,30.6016,30.649,30.5163,30.5826,87491.0
2023-07-25 09:35:00,32.27,32.34,32.24,32.28,36823.0,30.5732,30.6395,30.5447,30.5826,36823.0
2023-07-25 09:40:00,32.27,32.32,32.23,32.28,55386.0,30.5732,30.6205,30.5353,30.5826,55386.0
2023-07-25 09:45:00,32.29,32.3,32.22,32.3,35689.0,30.5921,30.6016,30.5258,30.6016,35689.0
2023-07-25 09:50:00,32.3,32.32,32.25,32.28,35880.0,30.6016,30.6205,30.5542,30.5826,35880.0
2023-07-25 09:55:00,32.28,32.31,32.28,32.3,32043.0,30.5826,30.6111,30.5826,30.6016,32043.0
2023-07-25 10:00:00,32.3,32.3,32.24,32.29,83958.0,30.6016,30.6016,30.5447,30.5921,83958.0
2023-07-25 10:05:00,32.29,32.31,32.26,32.3,53928.0,30.5921,30.6111,30.5637,30.6016,53928.0
2023-07-25 10:10:00,32.3,32.31,32.28,32.3,29791.0,30.6016,30.6111,30.5826,30.6016,29791.0
2023-07-25 10:15:00,32.3,32.32,32.27,32.32,36391.0,30.6016,30.6205,30.5732,30.6205,36391.0
2023-07-25 10:20:00,32.32,32.32,32.27,32.28,49624.0,30.6205,30.6205,30.5732,30.5826,49624.0
2023-07-25 10:25:00,32.29,32.3,32.26,32.29,42530.0,30.5921,30.6016,30.5637,30.5921,42530.0
2023-07-25 10:30:00,32.29,32.31,32.27,32.3,48722.0,30.5921,30.6111,30.5732,30.6016,48722.0
2023-07-25 10:35:00,32.3,32.32,32.3,32.31,37657.0,30.6016,30.6205,30.6016,30.6111,37657.0
2023-07-25 10:40:00,32.31,32.32,32.28,32.32,37034.0,30.6111,30.6205,30.5826,30.6205,37034.0
2023-07-25 10:45:00,32.32,32.32,32.28,32.3,44166.0,30.6205,30.6205,30.5826,30.6016,44166.0
2023-07-25 10:50:00,32.31,32.37,32.31,32.34,108694.0,30.6111,30.6679,30.6111,30.6395,108694.0
2023-07-25 10:55:00,32.34,32.36,32.32,32.32,60995.0,30.6395,30.6584,30.6205,30.6205,60995.0
2023-07-25 11:00:00,32.33,32.33,32.28,32.3,35523.0,30.63,30.63,30.5826,30.6016,35523.0
2023-07-25 11:05:00,32.3,32.31,32.27,32.27,27796.0,30.6016,30.6111,30.5732,30.5732,27796.0
2023-07-25 11:10:00,32.27,32.29,32.26,32.29,53399.0,30.5732,30.5921,30.5637,30.5921,53399.0
2023-07-25 11:15:00,32.28,32.3,32.27,32.29,39600.0,30.5826,30.6016,30.5732,30.5921,39600.0
2023-07-25 11:20:00,32.3,32.31,32.28,32.3,38091.0,30.6016,30.6111,30.5826,30.6016,38091.0
2023-07-25 11:25:00,32.3,32.32,32.28,32.29,61802.0,30.6016,30.6205,30.5826,30.5921,61802.0
2023-07-25 11:30:00,32.29,32.29,32.24,32.25,38744.0,30.5921,30.5921,30.5447,30.5542,38744.0
2023-07-25 11:35:00,32.26,32.29,32.25,32.29,55215.0,30.5637,30.5921,30.5542,30.5921,55215.0
2023-07-25 11:40:00,32.28,32.31,32.27,32.3,40391.0,30.5826,30.6111,30.5732,30.6016,40391.0
2023-07-25 11:45:00,32.3,32.32,32.28,32.31,41501.0,30.6016,30.6205,30.5826,30.6111,41501.0
2023-07-25 11:50:00,32.32,32.32,32.29,32.29,37886.0,30.6205,30.6205,30.5921,30.5921,37886.0
2023-07-25 11:55:00,32.3,32.3,32.27,32.28,34585.0,30.6016,30.6016,30.5732,30.5826,34585.0
2023-07-25 12:00:00,32.28,32.29,32.23,32.24,49254.0,30.5826,30.5921,30.5353,30.5447,49254.0
2023-07-25 12:05:00,32.25,32.26,32.23,32.23,26943.0,30.5542,30.5637,30.5353,30.5353,26943.0
2023-07-25 12:10:00,32.23,32.26,32.23,32.23,49375.0,30.5353,30.5637,30.5353,30.5353,49375.0
2023-07-25 12:15:00,32.23,32.26,32.22,32.24,51124.0,30.5353,30.5637,30.5258,30.5447,51124.0
2023-07-25 12:20:00,32.23,32.24,32.19,32.2,27776.0,30.5353,30.5447,30.4974,30.5068,27776.0
2023-07-25 12:25:00,32.2,32.2,32.15,32.16,40721.0,30.5068,30.5068,30.4595,30.4689,40721.0
2023-07-25 12:30:00,32.16,32.18,32.15,32.17,54125.0,30.4689,30.4879,30.4595,30.4784,54125.0
2023-07-25 12:35:00,32.17,32.18,32.13,32.14,60428.0,30.4784,30.4879,30.4405,30.45,60428.0
2023-07-25 12:40:00,32.14,32.16,32.14,32.16,35557.0,30.45,30.4689,30.45,30.4689,35557.0
2023-07-25 12:45:00,32.15,32.15,32.13,32.13,18066.0,30.4595,30.4595,30.4405,30.4405,18066.0
2023-07-25 12:50:00,32.14,32.16,32.13,32.15,34632.0,30.45,30.4689,30.4405,30.4595,34632.0
2023-07-25 12:55:00,32.14,32.16,32.13,32.15,28005.0,30.45,30.4689,30.4405,30.4595,28005.0
2023-07-25 13:00:00,32.15,32.16,32.14,32.14,28115.0,30.4595,30.4689,30.45,30.45,28115.0
2023-07-25 13:05:00,32.14,32.15,32.12,32.13,37466.0,30.45,30.4595,30.431,30.4405,37466.0
2023-07-25 13:10:00,32.13,32.14,32.12,32.13,37169.0,30.4405,30.45,30.431,30.4405,37169.0
2023-07-25 13:15:00,32.12,32.16,32.12,32.16,52643.0,30.431,30.4689,30.431,30.4689,52643.0
2023-07-25 13:20:00,32.16,32.17,32.15,32.15,25639.0,30.4689,30.4784,30.4595,30.4595,25639.0
2023-07-25 13:25:00,32.16,32.16,32.13,32.13,25992.0,30.4689,30.4689,30.4405,30.4405,25992.0
2023-07-25 13:30:00,32.13,32.18,32.13,32.16,55994.0,30.4405,30.4879,30.4405,30.4689,55994.0
2023-07-25 13:35:00,32.16,32.17,32.15,32.16,23947.0,30.4689,30.4784,30.4595,30.4689,23947.0
2023-07-25 13:40:00,32.16,32.17,32.14,32.16,33042.0,30.4689,30.4784,30.45,30.4689,33042.0
2023-07-25 13:45:00,32.16,32.19,32.16,32.19,41264.0,30.4689,30.4974,30.4689,30.4974,41264.0
2023-07-25 13:50:00,32.19,32.19,32.17,32.18,22917.0,30.4974,30.4974,30.4784,30.4879,22917.0
2023-07-25 13:55:00,32.17,32.18,32.14,32.15,36883.0,30.4784,30.4879,30.45,30.4595,36883.0
2023-07-25 14:00:00,32.14,32.15,32.11,32.12,49696.0,30.45,30.4595,30.4216,30.431,49696.0
2023-07-25 14:05:00,32.12,32.13,32.11,32.12,35543.0,30.431,30.4405,30.4216,30.431,35543.0
2023-07-25 14:10:00,32.12,32.13,32.11,32.13,55365.0,30.431,30.4405,30.4216,30.4405,55365.0
2023-07-25 14:15:00,32.13,32.15,32.12,32.15,26076.0,30.4405,30.4595,30.431,30.4595,26076.0
2023-07-25 14:20:00,32.15,32.18,32.13,32.18,41305.0,30.4595,30.4879,30.4405,30.4879,41305.0
2023-07-25 14:25:00,32.18,32.2,32.16,32.2,26577.0,30.4879,30.5068,30.4689,30.5068,26577.0
2023-07-25 14:30:00,32.2,32.23,32.19,32.23,46574.0,30.5068,30.5353,30.4974,30.5353,46574.0
2023-07-25 14:35:00,32.23,32.25,32.22,32.25,36368.0,30.5353,30.5542,30.5258,30.5542,36368.0
2023-07-25 14:40:00,32.25,32.29,32.24,32.29,63121.0,30.5542,30.5921,30.5447,30.5921,63121.0
2023-07-25 14:45:00,32.29,32.31,32.28,32.29,34944.0,30.5921,30.6111,30.5826,30.5921,34944.0
2023-07-25 14:50:00,32.3,32.31,32.29,32.31,35264.0,30.6016,30.6111,30.5921,30.6111,35264.0
2023-07-25 14:55:00,32.31,32.33,32.28,32.3,106086.0,30.6111,30.63,30.5826,30.6016,106086.0
2023-07-25 15:00:00,32.3,32.3,32.29,32.3,16945.0,30.6016,30.6016,30.5921,30.6016,16945.0
2023-07-25 15:05:00,32.29,32.32,32.29,32.32,48757.0,30.5921,30.6205,30.5921,30.6205,48757.0
2023-07-25 15:10:00,32.32,32.34,32.31,32.34,41555.0,30.6205,30.6395,30.6111,30.6395,41555.0
2023-07-25 15:15:00,32.34,32.34,32.31,32.31,69224.0,30.6395,30.6395,30.6111,30.6111,69224.0
2023-07-25 15:20:00,32.32,32.33,32.29,32.32,70436.0,30.6205,30.63,30.5921,30.6205,70436.0
2023-07-25 15:25:00,32.32,32.33,32.29,32.3,55240.0,30.6205,30.63,30.5921,30.6016,55240.0
2023-07-25 15:30:00,32.3,32.31,32.29,32.3,45668.0,30.6016,30.6111,30.5921,30.6016,45668.0
2023-07-25 15:35:00,32.3,32.32,32.3,32.3,58998.0,30.6016,30.6205,30.6016,30.6016,58998.0
2023-07-25 15:40:00,32.3,32.31,32.28,32.28,93474.0,30.6016,30.6111,30.5826,30.5826,93474.0
2023-07-25 15:45:00,32.29,32.32,32.28,32.32,127306.0,30.5921,30.6205,30.5826,30.6205,127306.0
2023-07-25 15:50:00,32.32,32.33,32.31,32.31,154083.0,30.6205,30.63,30.6111,30.6111,154083.0
2023-07-25 15:55:00,32.32,32.34,32.31,32.32,472011.0,30.6205,30.6395,30.6111,30.6205,472011.0
2023-07-26 09:30:00,32.31,32.31,32.17,32.31,110414.0,30.6111,30.6111,30.4784,30.6111,110414.0
2023-07-26 09:35:00,32.31,32.33,32.27,32.31,55788.0,30.6111,30.63,30.5732,30.6111,55788.0
2023-07-26 09:40:00,32.3,32.33,32.26,32.3,45101.0,30.6016,30.63,30.5637,30.6016,45101.0
2023-07-26 09:45:00,32.3,32.33,32.25,32.26,244936.0,30.6016,30.63,30.5542,30.5637,244936.0
2023-07-26 09:50:00,32.26,32.28,32.2,32.26,182021.0,30.5637,30.5826,30.5068,30.5637,182021.0
2023-07-26 09:55:00,32.25,32.29,32.24,32.29,113044.0,30.5542,30.5921,30.5447,30.5921,113044.0
2023-07-26 10:00:00,32.28,32.33,32.27,32.32,81972.0,30.5826,30.63,30.5732,30.6205,81972.0
2023-07-26 10:05:00,32.32,32.35,32.31,32.33,88405.0,30.6205,30.649,30.6111,30.63,88405.0
2023-07-26 10:10:00,32.33,32.38,32.32,32.37,83437.0,30.63,30.6774,30.6205,30.6679,83437.0
2023-07-26 10:15:00,32.37,32.43,32.36,32.43,70209.0,30.6679,30.7247,30.6584,30.7247,70209.0
2023-07-26 10:20:00,32.43,32.45,32.4,32.4,126814.0,30.7247,30.7437,30.6963,30.6963,126814.0
2023-07-26 10:25:00,32.4,32.44,32.39,32.44,67682.0,30.6963,30.7342,30.6869,30.7342,67682.0
2023-07-26 10:30:00,32.44,32.44,32.42,32.43,109078.0,30.7342,30.7342,30.7153,30.7247,109078.0
2023-07-26 10:35:00,32.43,32.47,32.43,32.43,88077.0,30.7247,30.7626,30.7247,30.7247,88077.0
2023-07-26 10:40:00,32.44,32.47,32.43,32.45,63874.0,30.7342,30.7626,30.7247,30.7437,63874.0
2023-07-26 10:45:00,32.46,32.49,32.45,32.48,97157.0,30.7532,30.7816,30.7437,30.7721,97157.0
2023-07-26 10:50:00,32.48,32.6,32.48,32.59,72200.0,30.7721,30.8858,30.7721,30.8763,72200.0
2023-07-26 10:55:00,32.59,32.62,32.57,32.59,91897.0,30.8763,30.9048,30.8574,30.8763,91897.0
2023-07-26 11:00:00,32.58,32.61,32.56,32.57,72896.0,30.8669,30.8953,30.8479,30.8574,72896.0
2023-07-26 11:05:00,32.56,32.57,32.53,32.55,99315.0,30.8479,30.8574,30.8195,30.8384,99315.0
2023-07-26 11:10:00,32.56,32.57,32.52,32.52,145005.0,30.8479,30.8574,30.81,30.81,145005.0
2023-07-26 11:15:00,32.52,32.55,32.52,32.52,45577.0,30.81,30.8384,30.81,30.81,45577.0
2023-07-26 11:20:00,32.52,32.53,32.48,32.48,55007.0,30.81,30.8195,30.7721,30.7721,55007.0
2023-07-26 11:25:00,32.48,32.51,32.46,32.48,170407.0,30.7721,30.8005,30.7532,30.7721,170407.0
2023-07-26 11:30:00,32.48,32.53,32.48,32.52,72267.0,30.7721,30.8195,30.7721,30.81,72267.0
2023-07-26 11:35:00,32.52,32.59,32.5,32.59,325400.0,30.81,30.8763,30.7911,30.8763,325400.0
2023-07-26 11:40:00,32.59,32.64,32.58,32.63,141334.0,30.8763,30.9237,30.8669,30.9142,141334.0
2023-07-26 11:45:00,32.63,32.64,32.59,32.61,40770.0,30.9142,30.9237,30.8763,30.8953,40770.0
2023-07-26 11:50:00,32.62,32.63,32.59,32.59,48104.0,30.9048,30.9142,30.8763,30.8763,48104.0
2023-07-26 11:55:00,32.59,32.67,32.59,32.66,74071.0,30.8763,30.9521,30.8763,30.9427,74071.0
2023-07-26 12:00:00,32.66,32.67,32.64,32.65,38858.0,30.9427,30.9521,30.9237,30.9332,38858.0
2023-07-26 12:05:00,32.65,32.69,32.64,32.66,66560.0,30.9332,30.9711,30.9237,30.9427,66560.0
2023-07-26 12:10:00,32.66,32.68,32.65,32.66,45667.0,30.9427,30.9616,30.9332,30.9427,45667.0
2023-07-26 12:15:00,32.66,32.69,32.65,32.66,57711.0,30.9427,30.9711,30.9332,30.9427,57711.0
2023-07-26 12:20:00,32.66,32.67,32.63,32.65,71254.0,30.9427,30.9521,30.9142,30.9332,71254.0
2023-07-26 12:25:00,32.65,32.67,32.64,32.67,104074.0,30.9332,30.9521,30.9237,30.9521,104074.0
2023-07-26 12:30:00,32.66,32.69,32.65,32.67,80646.0,30.9427,30.9711,30.9332,30.9521,80646.0
2023-07-26 12:35:00,32.67,32.68,32.66,32.68,37375.0,30.9521,30.9616,30.9427,30.9616,37375.0
2023-07-26 12:40:00,32.68,32.69,32.67,32.69,59920.0,30.9616,30.9711,30.9521,30.9711,59920.0
2023-07-26 12:45:00,32.69,32.72,32.68,32.7,86081.0,30.9711,30.9995,30.9616,30.9805,86081.0
2023-07-26 12:50:00,32.69,32.73,32.68,32.7,183315.0,30.9711,31.009,30.9616,30.9805,183315.0
2023-07-26 12:55:00,32.7,32.71,32.67,32.68,150690.0,30.9805,30.99,30.9521,30.9616,150690.0
2023-07-26 13:00:00,32.68,32.69,32.67,32.68,30745.0,30.9616,30.9711,30.9521,30.9616,30745.0
2023-07-26 13:05:00,32.68,32.7,32.67,32.7,36269.0,30.9616,30.9805,30.9521,30.9805,36269.0
2023-07-26 13:10:00,32.69,32.7,32.67,32.69,55216.0,30.9711,30.9805,30.9521,30.9711,55216.0
2023-07-26 13:15:00,32.68,32.69,32.67,32.68,42018.0,30.9616,30.9711,30.9521,30.9616,42018.0
2023-07-26 13:20:00,32.68,32.68,32.66,32.68,37924.0,30.9616,30.9616,30.9427,30.9616,37924.0
2023-07-26 13:25:00,32.67,32.69,32.67,32.69,27624.0,30.9521,30.9711,30.9521,30.9711,27624.0
2023-07-26 13:30:00,32.69,32.69,32.68,32.68,23821.0,30.9711,30.9711,30.9616,30.9616,23821.0
2023-07-26 13:35:00,32.69,32.69,32.67,32.68,39618.0,30.9711,30.9711,30.9521,30.9616,39618.0
2023-07-26 13:40:00,32.68,32.7,32.68,32.7,38427.0,30.9616,30.9805,30.9616,30.9805,38427.0
2023-07-26 13:45:00,32.7,32.71,32.68,32.69,55661.0,30.9805,30.99,30.9616,30.9711,55661.0
2023-07-26 13:50:00,32.69,32.69,32.67,32.69,43809.0,30.9711,30.9711,30.9521,30.9711,43809.0
2023-07-26 13:55:00,32.69,32.69,32.67,32.68,26635.0,30.9711,30.9711,30.9521,30.9616,26635.0
2023-07-26 14:00:00,32.67,32.68,32.61,32.63,85768.0,30.9521,30.9616,30.8953,30.9142,85768.0
2023-07-26 14:05:00,32.63,32.64,32.58,32.61,58368.0,30.9142,30.9237,30.8669,30.8953,58368.0
2023-07-26 14:10:00,32.61,32.64,32.6,32.6,90061.0,30.8953,30.9237,30.8858,30.8858,90061.0
2023-07-26 14:15:00,32.6,32.61,32.59,32.6,35947.0,30.8858,30.8953,30.8763,30.8858,35947.0
2023-07-26 14:20:00,32.6,32.64,32.6,32.62,89277.0,30.8858,30.9237,30.8858,30.9048,89277.0
2023-07-26 14:25:00,32.62,32.63,32.61,32.62,57710.0,30.9048,30.9142,30.8953,30.9048,57710.0
2023-07-26 14:30:00,32.62,32.64,32.57,32.59,150119.0,30.9048,30.9237,30.8574,30.8763,150119.0
2023-07-26 14:35:00,32.59,32.7,32.59,32.69,149533.0,30.8763,30.9805,30.8763,30.9711,149533.0
2023-07-26 14:40:00,32.69,32.7,32.64,32.65,700788.0,30.9711,30.9805,30.9237,30.9332,700788.0
2023-07-26 14:45:00,32.65,32.71,32.64,32.7,158444.0,30.9332,30.99,30.9237,30.9805,158444.0
2023-07-26 14:50:00,32.7,32.72,32.67,32.7,164009.0,30.9805,30.9995,30.9521,30.9805,164009.0
2023-07-26 14:55:00,32.7,32.71,32.68,32.7,85976.0,30.9805,30.99,30.9616,30.9805,85976.0
2023-07-26 15:00:00,32.69,32.71,32.68,32.7,146059.0,30.9711,30.99,30.9616,30.9805,146059.0
2023-07-26 15:05:00,32.7,32.71,32.6,32.61,136621.0,30.9805,30.99,30.8858,30.8953,136621.0
2023-07-26 15:10:00,32.61,32.65,32.6,32.6,105857.0,30.8953,30.9332,30.8858,30.8858,105857.0
2023-07-26 15:15:00,32.6,32.61,32.54,32.58,86607.0,30.8858,30.8953,30.829,30.8669,86607.0
2023-07-26 15:20:00,32.57,32.63,32.57,32.61,75770.0,30.8574,30.9142,30.8574,30.8953,75770.0
2023-07-26 15:25:00,32.6,32.63,32.59,32.61,52301.0,30.8858,30.9142,30.8763,30.8953,52301.0
2023-07-26 15:30:00,32.61,32.62,32.6,32.62,106833.0,30.8953,30.9048,30.8858,30.9048,106833.0
2023-07-26 15:35:00,32.62,32.63,32.6,32.61,133526.0,30.9048,30.9142,30.8858,30.8953,133526.0
2023-07-26 15:40:00,32.61,32.63,32.59,32.62,147374.0,30.8953,30.9142,30.8763,30.9048,147374.0
2023-07-26 15:45:00,32.62,32.63,32.57,32.58,235835.0,30.9048,30.9142,30.8574,30.8669,235835.0
2023-07-26 15:50:00,32.57,32.58,32.53,32.54,321325.0,30.8574,30.8669,30.8195,30.829,321325.0
2023-07-26 15:55:00,32.54,32.57,32.51,32.56,711712.0,30.829,30.8574,30.8005,30.8479,711712.0
2023-07-27 09:30:00,33.97,34.29,33.72,33.96,851298.0,32.1838,32.4869,31.9469,32.1743,851298.0
2023-07-27 09:35:00,33.98,34.36,33.9,34.3,498148.0,32.1932,32.5533,32.1175,32.4964,498148.0
2023-07-27 09:40:00,34.31,34.31,34.01,34.02,308089.0,32.5059,32.5059,32.2217,32.2311,308089.0
2023-07-27 09:45:00,34.01,34.16,33.97,34.11,313769.0,32.2217,32.3638,32.1838,32.3164,313769.0
2023-07-27 09:50:00,34.11,34.16,34.09,34.16,266552.0,32.3164,32.3638,32.2975,32.3638,266552.0
2023-07-27 09:55:00,34.15,34.15,33.99,34.05,420394.0,32.3543,32.3543,32.2027,32.2596,420394.0
2023-07-27 10:00:00,34.05,34.15,34.05,34.14,249406.0,32.2596,32.3543,32.2596,32.3448,249406.0
2023-07-27 10:05:00,34.14,34.25,34.12,34.24,167343.0,32.3448,32.449,32.3259,32.4396,167343.0
2023-07-27 10:10:00,34.24,34.25,34.16,34.2,252906.0,32.4396,32.449,32.3638,32.4017,252906.0
2023-07-27 10:15:00,34.19,34.2,34.08,34.11,133835.0,32.3922,32.4017,32.288,32.3164,133835.0
2023-07-27 10:20:00,34.11,34.19,34.08,34.19,312483.0,32.3164,32.3922,32.288,32.3922,312483.0
2023-07-27 10:25:00,34.18,34.26,34.16,34.22,418555.0,32.3827,32.4585,32.3638,32.4206,418555.0
2023-07-27 10:30:00,34.22,34.24,34.1,34.11,185798.0,32.4206,32.4396,32.3069,32.3164,185798.0
2023-07-27 10:35:00,34.11,34.17,34.0,34.09,312601.0,32.3164,32.3733,32.2122,32.2975,312601.0
2023-07-27 10:40:00,34.09,34.09,34.02,34.02,220352.0,32.2975,32.2975,32.2311,32.2311,220352.0
2023-07-27 10:45:00,34.03,34.05,33.86,33.89,416409.0,32.2406,32.2596,32.0796,32.108,416409.0
2023-07-27 10:50:00,33.9,33.94,33.9,33.9,62341.0,32.1175,32.1553,32.1175,32.1175,62341.0
2023-07-27 10:55:00,33.91,33.91,33.86,33.9,169475.0,32.1269,32.1269,32.0796,32.1175,169475.0
2023-07-27 11:00:00,33.9,34.01,33.88,34.01,94388.0,32.1175,32.2217,32.0985,32.2217,94388.0
2023-07-27 11:05:00,34.01,34.02,33.97,34.02,186794.0,32.2217,32.2311,32.1838,32.2311,186794.0
2023-07-27 11:10:00,34.01,34.02,33.98,33.99,201183.0,32.2217,32.2311,32.1932,32.2027,201183.0
2023-07-27 11:15:00,33.99,34.0,33.98,34.0,154557.0,32.2027,32.2122,32.1932,32.2122,154557.0
2023-07-27 11:20:00,34.0,34.03,33.96,34.0,324783.0,32.2122,32.2406,32.1743,32.2122,324783.0
2023-07-27 11:25:00,33.98,34.04,33.95,33.98,238511.0,32.1932,32.2501,32.1648,32.1932,238511.0
2023-07-27 11:30:00,33.99,34.0,33.97,33.99,147330.0,32.2027,32.2122,32.1838,32.2027,147330.0
2023-07-27 11:35:00,33.99,34.02,33.99,34.01,237793.0,32.2027,32.2311,32.2027,32.2217,237793.0
2023-07-27 11:40:00,34.0,34.09,33.98,34.04,244331.0,32.2122,32.2975,32.1932,32.2501,244331.0
2023-07-27 11:45:00,34.04,34.04,33.9,33.91,90328.0,32.2501,32.2501,32.1175,32.1269,90328.0
2023-07-27 11:50:00,33.91,33.96,33.9,33.91,117069.0,32.1269,32.1743,32.1175,32.1269,117069.0
2023-07-27 11:55:00,33.91,33.91,33.82,33.91,113541.0,32.1269,32.1269,32.0417,32.1269,113541.0
2023-07-27 12:00:00,33.91,33.97,33.9,33.97,69501.0,32.1269,32.1838,32.1175,32.1838,69501.0
2023-07-27 12:05:00,33.97,33.97,33.88,33.95,92960.0,32.1838,32.1838,32.0985,32.1648,92960.0
2023-07-27 12:10:00,33.96,33.97,33.87,33.88,62762.0,32.1743,32.1838,32.089,32.0985,62762.0
2023-07-27 12:15:00,33.88,33.9,33.81,33.84,142040.0,32.0985,32.1175,32.0322,32.0606,142040.0
2023-07-27 12:20:00,33.84,33.96,33.83,33.96,77337.0,32.0606,32.1743,32.0511,32.1743,77337.0
2023-07-27 12:25:00,33.96,33.98,33.93,33.98,122201.0,32.1743,32.1932,32.1459,32.1932,122201.0
2023-07-27 12:30:00,33.97,34.0,33.95,33.97,96111.0,32.1838,32.2122,32.1648,32.1838,96111.0
2023-07-27 12:35:00,33.96,34.0,33.96,33.98,71246.0,32.1743,32.2122,32.1743,32.1932,71246.0
2023-07-27 12:40:00,33.98,34.01,33.97,33.97,84537.0,32.1932,32.2217,32.1838,32.1838,84537.0
2023-07-27 12:45:00,33.98,34.0,33.97,34.0,21891.0,32.1932,32.2122,32.1838,32.2122,21891.0
2023-07-27 12:50:00,34.0,34.01,33.97,33.98,80451.0,32.2122,32.2217,32.1838,32.1932,80451.0
2023-07-27 12:55:00,33.99,34.01,33.97,34.0,82246.0,32.2027,32.2217,32.1838,32.2122,82246.0
2023-07-27 13:00:00,34.0,34.0,33.95,33.97,65936.0,32.2122,32.2122,32.1648,32.1838,65936.0
2023-07-27 13:05:00,33.96,33.97,33.9,33.94,97691.0,32.1743,32.1838,32.1175,32.1553,97691.0
2023-07-27 13:10:00,33.95,33.95,33.91,33.91,74649.0,32.1648,32.1648,32.1269,32.1269,74649.0
2023-07-27 13:15:00,33.91,33.94,33.89,33.93,149820.0,32.1269,32.1553,32.108,32.1459,149820.0
2023-07-27 13:20:00,33.94,33.96,33.91,33.95,143101.0,32.1553,32.1743,32.1269,32.1648,143101.0
2023-07-27 13:25:00,33.95,33.97,33.95,33.96,121226.0,32.1648,32.1838,32.1648,32.1743,121226.0
2023-07-27 13:30:00,33.95,33.96,33.95,33.95,191819.0,32.1648,32.1743,32.1648,32.1648,191819.0
2023-07-27 13:35:00,33.95,33.96,33.93,33.93,142043.0,32.1648,32.1743,32.1459,32.1459,142043.0
2023-07-27 13:40:00,33.93,33.94,33.93,33.94,161237.0,32.1459,32.1553,32.1459,32.1553,161237.0
2023-07-27 13:45:00,33.94,33.97,33.93,33.95,203939.0,32.1553,32.1838,32.1459,32.1648,203939.0
2023-07-27 13:50:00,33.95,33.96,33.94,33.94,121296.0,32.1648,32.1743,32.1553,32.1553,121296.0
2023-07-27 13:55:00,33.94,33.95,33.9,33.94,127562.0,32.1553,32.1648,32.1175,32.1553,127562.0
2023-07-27 14:00:00,33.94,33.97,33.94,33.96,118097.0,32.1553,32.1838,32.1553,32.1743,118097.0
2023-07-27 14:05:00,33.96,34.02,33.96,33.97,350616.0,32.1743,32.2311,32.1743,32.1838,350616.0
2023-07-27 14:10:00,33.97,33.98,33.93,33.94,171695.0,32.1838,32.1932,32.1459,32.1553,171695.0
2023-07-27 14:15:00,33.94,33.99,33.93,33.96,102765.0,32.1553,32.2027,32.1459,32.1743,102765.0
2023-07-27 14:20:00,33.97,33.99,33.96,33.96,101737.0,32.1838,32.2027,32.1743,32.1743,101737.0
2023-07-27 14:25:00,33.97,33.97,33.92,33.95,150020.0,32.1838,32.1838,32.1364,32.1648,150020.0
2023-07-27 14:30:00,33.94,33.98,33.93,33.95,130304.0,32.1553,32.1932,32.1459,32.1648,130304.0
2023-07-27 14:35:00,33.95,33.97,33.92,33.94,100996.0,32.1648,32.1838,32.1364,32.1553,100996.0
2023-07-27 14:40:00,33.94,33.95,33.92,33.93,108870.0,32.1553,32.1648,32.1364,32.1459,108870.0
2023-07-27 14:45:00,33.92,33.94,33.91,33.93,132677.0,32.1364,32.1553,32.1269,32.1459,132677.0
2023-07-27 14:50:00,33.94,34.0,33.92,34.0,153576.0,32.1553,32.2122,32.1364,32.2122,153576.0
2023-07-27 14:55:00,34.0,34.01,33.98,33.98,107307.0,32.2122,32.2217,32.1932,32.1932,107307.0
2023-07-27 15:00:00,33.98,34.0,33.96,33.98,116525.0,32.1932,32.2122,32.1743,32.1932,116525.0
2023-07-27 15:05:00,33.98,34.01,33.96,34.0,432036.0,32.1932,32.2217,32.1743,32.2122,432036.0
2023-07-27 15:10:00,34.0,34.01,33.99,34.0,415829.0,32.2122,32.2217,32.2027,32.2122,415829.0
2023-07-27 15:15:00,34.0,34.04,33.99,34.04,193860.0,32.2122,32.2501,32.2027,32.2501,193860.0
2023-07-27 15:20:00,34.03,34.08,34.02,34.04,480056.0,32.2406,32.288,32.2311,32.2501,480056.0
2023-07-27 15:25:00,34.04,34.04,33.99,34.03,253041.0,32.2501,32.2501,32.2027,32.2406,253041.0
2023-07-27 15:30:00,34.03,34.04,33.99,34.0,517596.0,32.2406,32.2501,32.2027,32.2122,517596.0
2023-07-27 15:35:00,34.0,34.02,33.88,33.93,371982.0,32.2122,32.2311,32.0985,32.1459,371982.0
2023-07-27 15:40:00,33.93,33.94,33.87,33.9,222389.0,32.1459,32.1553,32.089,32.1175,222389.0
2023-07-27 15:45:00,33.9,33.9,33.76,33.76,506660.0,32.1175,32.1175,31.9848,31.9848,506660.0
2023-07-27 15:50:00,33.75,33.8,33.69,33.7,707075.0,31.9753,32.0227,31.9185,31.928,707075.0
2023-07-27 15:55:00,33.7,33.78,33.7,33.77,938005.0,31.928,32.0038,31.928,31.9943,938005.0
2023-07-28 09:30:00,33.95,34.07,33.88,33.97,471959.0,32.1648,32.2785,32.0985,32.1838,471959.0
2023-07-28 09:35:00,33.96,33.97,33.69,33.8,332816.0,32.1743,32.1838,31.9185,32.0227,332816.0
2023-07-28 09:40:00,33.8,33.87,33.7,33.71,398063.0,32.0227,32.089,31.928,31.9374,398063.0
2023-07-28 09:45:00,33.71,33.76,33.61,33.74,209727.0,31.9374,31.9848,31.8427,31.9659,209727.0
2023-07-28 09:50:00,33.73,33.74,33.55,33.65,240085.0,31.9564,31.9659,31.7859,31.8806,240085.0
2023-07-28 09:55:00,33.65,33.75,33.65,33.69,140057.0,31.8806,31.9753,31.8806,31.9185,140057.0
2023-07-28 10:00:00,33.69,33.76,33.64,33.71,184156.0,31.9185,31.9848,31.8711,31.9374,184156.0
2023-07-28 10:05:00,33.72,33.8,33.7,33.8,156916.0,31.9469,32.0227,31.928,32.0227,156916.0
2023-07-28 10:10:00,33.8,33.82,33.71,33.72,189700.0,32.0227,32.0417,31.9374,31.9469,189700.0
2023-07-28 10:15:00,33.73,33.83,33.7,33.75,218770.0,31.9564,32.0511,31.928,31.9753,218770.0
2023-07-28 10:20:00,33.76,33.79,33.74,33.76,105206.0,31.9848,32.0132,31.9659,31.9848,105206.0
2023-07-28 10:25:00,33.77,33.8,33.75,33.8,99532.0,31.9943,32.0227,31.9753,32.0227,99532.0
2023-07-28 10:30:00,33.8,33.83,33.78,33.81,135239.0,32.0227,32.0511,32.0038,32.0322,135239.0
2023-07-28 10:35:00,33.82,33.89,33.8,33.89,64587.0,32.0417,32.108,32.0227,32.108,64587.0
2023-07-28 10:40:00,33.89,33.97,33.87,33.97,107569.0,32.108,32.1838,32.089,32.1838,107569.0
2023-07-28 10:45:00,33.96,34.07,33.95,34.07,57621.0,32.1743,32.2785,32.1648,32.2785,57621.0
2023-07-28 10:50:00,34.07,34.08,33.99,34.0,124114.0,32.2785,32.288,32.2027,32.2122,124114.0
2023-07-28 10:55:00,34.0,34.02,33.97,33.98,66709.0,32.2122,32.2311,32.1838,32.1932,66709.0
2023-07-28 11:00:00,33.98,33.99,33.93,33.97,52508.0,32.1932,32.2027,32.1459,32.1838,52508.0
2023-07-28 11:05:00,33.97,34.0,33.94,33.95,71048.0,32.1838,32.2122,32.1553,32.1648,71048.0
2023-07-28 11:10:00,33.95,33.95,33.91,33.95,52134.0,32.1648,32.1648,32.1269,32.1648,52134.0
2023-07-28 11:15:00,33.95,33.95,33.91,33.94,55700.0,32.1648,32.1648,32.1269,32.1553,55700.0
2023-07-28 11:20:00,33.94,33.99,33.92,33.98,103486.0,32.1553,32.2027,32.1364,32.1932,103486.0
2023-07-28 11:25:00,33.98,34.0,33.96,33.98,71776.0,32.1932,32.2122,32.1743,32.1932,71776.0
2023-07-28 11:30:00,33.98,34.02,33.98,33.98,87455.0,32.1932,32.2311,32.1932,32.1932,87455.0
2023-07-28 11:35:00,33.98,34.0,33.97,33.98,73724.0,32.1932,32.2122,32.1838,32.1932,73724.0
2023-07-28 11:40:00,33.98,34.0,33.96,34.0,58691.0,32.1932,32.2122,32.1743,32.2122,58691.0
2023-07-28 11:45:00,34.0,34.01,33.96,33.97,73414.0,32.2122,32.2217,32.1743,32.1838,73414.0
2023-07-28 11:50:00,33.97,33.98,33.92,33.98,75595.0,32.1838,32.1932,32.1364,32.1932,75595.0
2023-07-28 11:55:00,33.98,34.01,33.97,33.98,117693.0,32.1932,32.2217,32.1838,32.1932,117693.0
2023-07-28 12:00:00,33.98,33.99,33.93,33.94,73563.0,32.1932,32.2027,32.1459,32.1553,73563.0
2023-07-28 12:05:00,33.94,33.96,33.92,33.95,75151.0,32.1553,32.1743,32.1364,32.1648,75151.0
2023-07-28 12:10:00,33.94,33.95,33.93,33.94,60758.0,32.1553,32.1648,32.1459,32.1553,60758.0
2023-07-28 12:15:00,33.94,33.95,33.91,33.91,68977.0,32.1553,32.1648,32.1269,32.1269,68977.0
2023-07-28 12:20:00,33.91,33.97,33.91,33.95,94505.0,32.1269,32.1838,32.1269,32.1648,94505.0
2023-07-28 12:25:00,33.95,33.99,33.95,33.98,80450.0,32.1648,32.2027,32.1648,32.1932,80450.0
2023-07-28 12:30:00,33.98,33.99,33.96,33.98,93344.0,32.1932,32.2027,32.1743,32.1932,93344.0
2023-07-28 12:35:00,33.98,33.99,33.93,33.94,70258.0,32.1932,32.2027,32.1459,32.1553,70258.0
2023-07-28 12:40:00,33.93,33.94,33.85,33.89,91463.0,32.1459,32.1553,32.0701,32.108,91463.0
2023-07-28 12:45:00,33.9,33.9,33.85,33.88,47578.0,32.1175,32.1175,32.0701,32.0985,47578.0
2023-07-28 12:50:00,33.88,33.91,33.87,33.89,46707.0,32.0985,32.1269,32.089,32.108,46707.0
2023-07-28 12:55:00,33.89,33.91,33.86,33.88,64511.0,32.108,32.1269,32.0796,32.0985,64511.0
2023-07-28 13:00:00,33.88,33.89,33.85,33.85,70294.0,32.0985,32.108,32.0701,32.0701,70294.0
2023-07-28 13:05:00,33.86,33.86,33.83,33.86,59172.0,32.0796,32.0796,32.0511,32.0796,59172.0
2023-07-28 13:10:00,33.86,33.86,33.84,33.86,48042.0,32.0796,32.0796,32.0606,32.0796,48042.0
2023-07-28 13:15:00,33.86,33.87,33.85,33.86,61298.0,32.0796,32.089,32.0701,32.0796,61298.0
2023-07-28 13:20:00,33.86,33.87,33.84,33.87,69847.0,32.0796,32.089,32.0606,32.089,69847.0
2023-07-28 13:25:00,33.87,33.87,33.83,33.84,77525.0,32.089,32.089,32.0511,32.0606,77525.0
2023-07-28 13:30:00,33.84,33.86,33.81,33.82,80534.0,32.0606,32.0796,32.0322,32.0417,80534.0
2023-07-28 13:35:00,33.82,33.83,33.78,33.83,332403.0,32.0417,32.0511,32.0038,32.0511,332403.0
2023-07-28 13:40:00,33.82,33.84,33.8,33.8,93399.0,32.0417,32.0606,32.0227,32.0227,93399.0
2023-07-28 13:45:00,33.8,33.82,33.78,33.8,288268.0,32.0227,32.0417,32.0038,32.0227,288268.0
2023-07-28 13:50:00,33.8,33.86,33.8,33.86,36246.0,32.0227,32.0796,32.0227,32.0796,36246.0
2023-07-28 13:55:00,33.86,33.92,33.86,33.91,72880.0,32.0796,32.1364,32.0796,32.1269,72880.0
2023-07-28 14:00:00,33.91,33.96,33.91,33.96,50084.0,32.1269,32.1743,32.1269,32.1743,50084.0
2023-07-28 14:05:00,33.96,33.98,33.95,33.97,91900.0,32.1743,32.1932,32.1648,32.1838,91900.0
2023-07-28 14:10:00,33.97,33.97,33.93,33.95,70954.0,32.1838,32.1838,32.1459,32.1648,70954.0
2023-07-28 14:15:00,33.96,33.96,33.94,33.95,55447.0,32.1743,32.1743,32.1553,32.1648,55447.0
2023-07-28 14:20:00,33.95,33.96,33.94,33.96,29526.0,32.1648,32.1743,32.1553,32.1743,29526.0
2023-07-28 14:25:00,33.96,33.97,33.95,33.97,50411.0,32.1743,32.1838,32.1648,32.1838,50411.0
2023-07-28 14:30:00,33.97,34.0,33.96,34.0,113367.0,32.1838,32.2122,32.1743,32.2122,113367.0
2023-07-28 14:35:00,34.0,34.08,33.99,34.05,136021.0,32.2122,32.288,32.2027,32.2596,136021.0
2023-07-28 14:40:00,34.05,34.08,34.02,34.08,85315.0,32.2596,32.288,32.2311,32.288,85315.0
2023-07-28 14:45:00,34.08,34.1,34.04,34.08,99554.0,32.288,32.3069,32.2501,32.288,99554.0
2023-07-28 14:50:00,34.08,34.09,34.05,34.07,81195.0,32.288,32.2975,32.2596,32.2785,81195.0
2023-07-28 14:55:00,34.07,34.07,34.03,34.04,118390.0,32.2785,32.2785,32.2406,32.2501,118390.0
2023-07-28 15:00:00,34.04,34.06,34.03,34.04,118271.0,32.2501,32.269,32.2406,32.2501,118271.0
2023-07-28 15:05:00,34.03,34.06,34.02,34.04,138659.0,32.2406,32.269,32.2311,32.2501,138659.0
2023-07-28 15:10:00,34.04,34.06,34.03,34.06,66623.0,32.2501,32.269,32.2406,32.269,66623.0
2023-07-28 15:15:00,34.06,34.09,34.05,34.05,172393.0,32.269,32.2975,32.2596,32.2596,172393.0
2023-07-28 15:20:00,34.05,34.06,33.95,33.96,227425.0,32.2596,32.269,32.1648,32.1743,227425.0
2023-07-28 15:25:00,33.97,34.01,33.95,33.95,220238.0,32.1838,32.2217,32.1648,32.1648,220238.0
2023-07-28 15:30:00,33.95,33.96,33.87,33.91,154500.0,32.1648,32.1743,32.089,32.1269,154500.0
2023-07-28 15:35:00,33.91,33.94,33.9,33.91,150922.0,32.1269,32.1553,32.1175,32.1269,150922.0
2023-07-28 15:40:00,33.92,33.93,33.9,33.93,162327.0,32.1364,32.1459,32.1175,32.1459,162327.0
2023-07-28 15:45:00,33.92,33.93,33.85,33.86,270282.0,32.1364,32.1459,32.0701,32.0796,270282.0
2023-07-28 15:50:00,33.85,33.94,33.84,33.94,665070.0,32.0701,32.1553,32.0606,32.1553,665070.0
2023-07-28 15:55:00,33.94,33.95,33.89,33.94,1154149.0,32.1553,32.1648,32.108,32.1553,1154149.0
2023-07-31 09:30:00,33.66,33.78,33.25,33.59,552821.0,31.8901,32.0038,31.5016,31.8238,552821.0
2023-07-31 09:35:00,33.59,33.83,33.59,33.83,165374.0,31.8238,32.0511,31.8238,32.0511,165374.0
2023-07-31 09:40:00,33.82,33.86,33.74,33.76,145197.0,32.0417,32.0796,31.9659,31.9848,145197.0
2023-07-31 09:45:00,33.75,33.92,33.73,33.89,211327.0,31.9753,32.1364,31.9564,32.108,211327.0
2023-07-31 09:50:00,33.89,33.98,33.88,33.95,144730.0,32.108,32.1932,32.0985,32.1648,144730.0
2023-07-31 09:55:00,33.94,33.98,33.89,33.93,208113.0,32.1553,32.1932,32.108,32.1459,208113.0
2023-07-31 10:00:00,33.92,33.96,33.8,33.87,125871.0,32.1364,32.1743,32.0227,32.089,125871.0
2023-07-31 10:05:00,33.87,33.9,33.81,33.87,129206.0,32.089,32.1175,32.0322,32.089,129206.0
2023-07-31 10:10:00,33.87,33.9,33.85,33.86,167823.0,32.089,32.1175,32.0701,32.0796,167823.0
2023-07-31 10:15:00,33.86,33.92,33.86,33.89,150749.0,32.0796,32.1364,32.0796,32.108,150749.0
2023-07-31 10:20:00,33.89,33.91,33.82,33.83,87758.0,32.108,32.1269,32.0417,32.0511,87758.0
2023-07-31 10:25:00,33.83,33.87,33.82,33.84,157818.0,32.0511,32.089,32.0417,32.0606,157818.0
2023-07-31 10:30:00,33.84,33.88,33.83,33.86,149847.0,32.0606,32.0985,32.0511,32.0796,149847.0
2023-07-31 10:35:00,33.85,33.88,33.8,33.85,84627.0,32.0701,32.0985,32.0227,32.0701,84627.0
2023-07-31 10:40:00,33.85,33.96,33.85,33.95,152378.0,32.0701,32.1743,32.0701,32.1648,152378.0
2023-07-31 10:45:00,33.95,33.97,33.9,33.95,102092.0,32.1648,32.1838,32.1175,32.1648,102092.0
2023-07-31 10:50:00,33.95,34.0,33.95,34.0,101472.0,32.1648,32.2122,32.1648,32.2122,101472.0
2023-07-31 10:55:00,34.0,34.0,33.96,33.99,118786.0,32.2122,32.2122,32.1743,32.2027,118786.0
2023-07-31 11:00:00,33.99,34.01,33.94,33.95,140706.0,32.2027,32.2217,32.1553,32.1648,140706.0
2023-07-31 11:05:00,33.95,33.95,33.88,33.9,52715.0,32.1648,32.1648,32.0985,32.1175,52715.0
2023-07-31 11:10:00,33.9,33.9,33.83,33.88,49610.0,32.1175,32.1175,32.0511,32.0985,49610.0
2023-07-31 11:15:00,33.88,33.91,33.85,33.86,93674.0,32.0985,32.1269,32.0701,32.0796,93674.0
2023-07-31 11:20:00,33.86,33.88,33.83,33.83,102303.0,32.0796,32.0985,32.0511,32.0511,102303.0
2023-07-31 11:25:00,33.83,33.87,33.8,33.82,82517.0,32.0511,32.089,32.0227,32.0417,82517.0
2023-07-31 11:30:00,33.82,33.84,33.76,33.8,130725.0,32.0417,32.0606,31.9848,32.0227,130725.0
2023-07-31 11:35:00,33.8,33.83,33.8,33.83,89178.0,32.0227,32.0511,32.0227,32.0511,89178.0
2023-07-31 11:40:00,33.83,33.86,33.8,33.86,134664.0,32.0511,32.0796,32.0227,32.0796,134664.0
2023-07-31 11:45:00,33.86,33.87,33.78,33.79,85964.0,32.0796,32.089,32.0038,32.0132,85964.0
2023-07-31 11:50:00,33.79,33.81,33.74,33.75,145303.0,32.0132,32.0322,31.9659,31.9753,145303.0
2023-07-31 11:55:00,33.74,33.75,33.69,33.72,148445.0,31.9659,31.9753,31.9185,31.9469,148445.0
2023-07-31 12:00:00,33.72,33.81,33.72,33.79,551069.0,31.9469,32.0322,31.9469,32.0132,551069.0
2023-07-31 12:05:00,33.79,33.83,33.78,33.83,166719.0,32.0132,32.0511,32.0038,32.0511,166719.0
2023-07-31 12:10:00,33.83,33.92,33.79,33.9,1237531.0,32.0511,32.1364,32.0132,32.1175,1237531.0
2023-07-31 12:15:00,33.9,33.98,33.9,33.95,177417.0,32.1175,32.1932,32.1175,32.1648,177417.0
2023-07-31 12:20:00,33.95,33.96,33.89,33.92,70113.0,32.1648,32.1743,32.108,32.1364,70113.0
2023-07-31 12:25:00,33.92,33.94,33.9,33.91,44403.0,32.1364,32.1553,32.1175,32.1269,44403.0
2023-07-31 12:30:00,33.9,33.92,33.88,33.9,60573.0,32.1175,32.1364,32.0985,32.1175,60573.0
2023-07-31 12:35:00,33.9,33.93,33.88,33.9,55784.0,32.1175,32.1459,32.0985,32.1175,55784.0
2023-07-31 12:40:00,33.9,33.91,33.87,33.9,49048.0,32.1175,32.1269,32.089,32.1175,49048.0
2023-07-31 12:45:00,33.9,33.9,33.87,33.89,41316.0,32.1175,32.1175,32.089,32.108,41316.0
2023-07-31 12:50:00,33.89,33.9,33.84,33.84,101763.0,32.108,32.1175,32.0606,32.0606,101763.0
2023-07-31 12:55:00,33.84,33.85,33.81,33.83,61948.0,32.0606,32.0701,32.0322,32.0511,61948.0
2023-07-31 13:00:00,33.83,33.83,33.77,33.77,49941.0,32.0511,32.0511,31.9943,31.9943,49941.0
2023-07-31 13:05:00,33.77,33.82,33.77,33.8,62429.0,31.9943,32.0417,31.9943,32.0227,62429.0
2023-07-31 13:10:00,33.8,33.81,33.77,33.8,65485.0,32.0227,32.0322,31.9943,32.0227,65485.0
2023-07-31 13:15:00,33.8,33.82,33.78,33.82,117687.0,32.0227,32.0417,32.0038,32.0417,117687.0
2023-07-31 13:20:00,33.82,33.85,33.81,33.84,86935.0,32.0417,32.0701,32.0322,32.0606,86935.0
2023-07-31 13:25:00,33.84,33.86,33.83,33.86,19040.0,32.0606,32.0796,32.0511,32.0796,19040.0
2023-07-31 13:30:00,33.86,33.89,33.86,33.89,79399.0,32.0796,32.108,32.0796,32.108,79399.0
2023-07-31 13:35:00,33.89,33.95,33.88,33.95,649497.0,32.108,32.1648,32.0985,32.1648,649497.0
2023-07-31 13:40:00,33.95,33.99,33.93,33.97,123146.0,32.1648,32.2027,32.1459,32.1838,123146.0
2023-07-31 13:45:00,33.97,34.0,33.96,34.0,77297.0,32.1838,32.2122,32.1743,32.2122,77297.0
2023-07-31 13:50:00,34.0,34.0,33.98,33.98,58076.0,32.2122,32.2122,32.1932,32.1932,58076.0
2023-07-31 13:55:00,33.98,34.01,33.98,33.98,73929.0,32.1932,32.2217,32.1932,32.1932,73929.0
2023-07-31 14:00:00,33.98,33.99,33.95,33.95,74315.0,32.1932,32.2027,32.1648,32.1648,74315.0
2023-07-31 14:05:00,33.95,33.97,33.92,33.93,47903.0,32.1648,32.1838,32.1364,32.1459,47903.0
2023-07-31 14:10:00,33.92,33.95,33.9,33.9,62589.0,32.1364,32.1648,32.1175,32.1175,62589.0
2023-07-31 14:15:00,33.9,33.94,33.89,33.89,70491.0,32.1175,32.1553,32.108,32.108,70491.0
2023-07-31 14:20:00,33.89,33.91,33.88,33.89,43253.0,32.108,32.1269,32.0985,32.108,43253.0
2023-07-31 14:25:00,33.89,33.91,33.88,33.91,60078.0,32.108,32.1269,32.0985,32.1269,60078.0
2023-07-31 14:30:00,33.91,33.91,33.88,33.89,57672.0,32.1269,32.1269,32.0985,32.108,57672.0
2023-07-31 14:35:00,33.89,33.91,33.88,33.9,76998.0,32.108,32.1269,32.0985,32.1175,76998.0
2023-07-31 14:40:00,33.89,33.9,33.87,33.88,87023.0,32.108,32.1175,32.089,32.0985,87023.0
2023-07-31 14:45:00,33.88,33.89,33.86,33.87,84166.0,32.0985,32.108,32.0796,32.089,84166.0
2023-07-31 14:50:00,33.87,33.89,33.86,33.89,61382.0,32.089,32.108,32.0796,32.108,61382.0
2023-07-31 14:55:00,33.89,33.89,33.87,33.89,66330.0,32.108,32.108,32.089,32.108,66330.0
2023-07-31 15:00:00,33.89,33.93,33.88,33.9,542381.0,32.108,32.1459,32.0985,32.1175,542381.0
2023-07-31 15:05:00,33.89,33.91,33.88,33.91,159623.0,32.108,32.1269,32.0985,32.1269,159623.0
2023-07-31 15:10:00,33.91,33.92,33.9,33.91,202753.0,32.1269,32.1364,32.1175,32.1269,202753.0
2023-07-31 15:15:00,33.91,33.93,33.9,33.92,130497.0,32.1269,32.1459,32.1175,32.1364,130497.0
2023-07-31 15:20:00,33.93,33.93,33.9,33.91,137102.0,32.1459,32.1459,32.1175,32.1269,137102.0
2023-07-31 15:25:00,33.91,33.94,33.91,33.94,74758.0,32.1269,32.1553,32.1269,32.1553,74758.0
2023-07-31 15:30:00,33.94,33.96,33.89,33.9,197182.0,32.1553,32.1743,32.108,32.1175,197182.0
2023-07-31 15:35:00,33.9,33.91,33.86,33.87,139323.0,32.1175,32.1269,32.0796,32.089,139323.0
2023-07-31 15:40:00,33.87,33.91,33.85,33.91,160657.0,32.089,32.1269,32.0701,32.1269,160657.0
2023-07-31 15:45:00,33.91,33.92,33.88,33.91,524900.0,32.1269,32.1364,32.0985,32.1269,524900.0
2023-07-31 15:50:00,33.91,33.97,33.89,33.97,530131.0,32.1269,32.1838,32.108,32.1838,530131.0
2023-07-31 15:55:00,33.97,34.07,33.94,34.03,2431113.0,32.1838,32.2785,32.1553,32.2406,2431113.0
2023-08-01 09:30:00,34.15,34.15,33.94,34.09,186978.0,32.3543,32.3543,32.1553,32.2975,186978.0
2023-08-01 09:35:00,34.09,34.1,34.03,34.04,109043.0,32.2975,32.3069,32.2406,32.2501,109043.0
2023-08-01 09:40:00,34.04,34.06,33.86,33.86,131132.0,32.2501,32.269,32.0796,32.0796,131132.0
2023-08-01 09:45:00,33.86,33.9,33.86,33.88,56492.0,32.0796,32.1175,32.0796,32.0985,56492.0
2023-08-01 09:50:00,33.88,33.92,33.83,33.84,55442.0,32.0985,32.1364,32.0511,32.0606,55442.0
2023-08-01 09:55:00,33.83,33.9,33.74,33.77,109744.0,32.0511,32.1175,31.9659,31.9943,109744.0
2023-08-01 10:00:00,33.76,33.82,33.75,33.78,162606.0,31.9848,32.0417,31.9753,32.0038,162606.0
2023-08-01 10:05:00,33.77,33.78,33.73,33.77,294038.0,31.9943,32.0038,31.9564,31.9943,294038.0
2023-08-01 10:10:00,33.77,33.9,33.77,33.88,199466.0,31.9943,32.1175,31.9943,32.0985,199466.0
2023-08-01 10:15:00,33.87,33.94,33.85,33.94,311864.0,32.089,32.1553,32.0701,32.1553,311864.0
2023-08-01 10:20:00,33.94,33.95,33.86,33.88,230095.0,32.1553,32.1648,32.0796,32.0985,230095.0
2023-08-01 10:25:00,33.88,33.9,33.86,33.89,110154.0,32.0985,32.1175,32.0796,32.108,110154.0
2023-08-01 10:30:00,33.88,33.89,33.8,33.82,163446.0,32.0985,32.108,32.0227,32.0417,163446.0
2023-08-01 10:35:00,33.82,33.89,33.81,33.86,709716.0,32.0417,32.108,32.0322,32.0796,709716.0
2023-08-01 10:40:00,33.86,33.86,33.74,33.76,328330.0,32.0796,32.0796,31.9659,31.9848,328330.0
2023-08-01 10:45:00,33.76,33.84,33.75,33.84,142068.0,31.9848,32.0606,31.9753,32.0606,142068.0
2023-08-01 10:50:00,33.84,33.86,33.79,33.82,144266.0,32.0606,32.0796,32.0132,32.0417,144266.0
2023-08-01 10:55:00,33.82,33.82,33.79,33.82,103161.0,32.0417,32.0417,32.0132,32.0417,103161.0
2023-08-01 11:00:00,33.82,33.83,33.74,33.77,188026.0,32.0417,32.0511,31.9659,31.9943,188026.0
2023-08-01 11:05:00,33.77,33.82,33.75,33.81,65892.0,31.9943,32.0417,31.9753,32.0322,65892.0
2023-08-01 11:10:00,33.8,33.81,33.79,33.79,58212.0,32.0227,32.0322,32.0132,32.0132,58212.0
2023-08-01 11:15:00,33.79,33.8,33.75,33.77,62887.0,32.0132,32.0227,31.9753,31.9943,62887.0
2023-08-01 11:20:00,33.77,33.78,33.75,33.76,50427.0,31.9943,32.0038,31.9753,31.9848,50427.0
2023-08-01 11:25:00,33.76,33.76,33.75,33.76,60931.0,31.9848,31.9848,31.9753,31.9848,60931.0
2023-08-01 11:30:00,33.76,33.77,33.75,33.76,171436.0,31.9848,31.9943,31.9753,31.9848,171436.0
2023-08-01 11:35:00,33.76,33.78,33.75,33.77,88295.0,31.9848,32.0038,31.9753,31.9943,88295.0
2023-08-01 11:40:00,33.77,33.81,33.77,33.8,105375.0,31.9943,32.0322,31.9943,32.0227,105375.0
2023-08-01 11:45:00,33.8,33.83,33.79,33.82,247320.0,32.0227,32.0511,32.0132,32.0417,247320.0
2023-08-01 11:50:00,33.82,33.84,33.81,33.83,151687.0,32.0417,32.0606,32.0322,32.0511,151687.0
2023-08-01 11:55:00,33.83,33.83,33.79,33.82,104065.0,32.0511,32.0511,32.0132,32.0417,104065.0
2023-08-01 12:00:00,33.82,33.82,33.8,33.8,96320.0,32.0417,32.0417,32.0227,32.0227,96320.0
2023-08-01 12:05:00,33.8,33.81,33.74,33.77,95825.0,32.0227,32.0322,31.9659,31.9943,95825.0
2023-08-01 12:10:00,33.77,33.83,33.77,33.83,174486.0,31.9943,32.0511,31.9943,32.0511,174486.0
2023-08-01 12:15:00,33.83,33.85,33.82,33.84,182178.0,32.0511,32.0701,32.0417,32.0606,182178.0
2023-08-01 12:20:00,33.84,33.86,33.81,33.86,565443.0,32.0606,32.0796,32.0322,32.0796,565443.0
2023-08-01 12:25:00,33.86,33.92,33.86,33.91,103561.0,32.0796,32.1364,32.0796,32.1269,103561.0
2023-08-01 12:30:00,33.9,33.93,33.9,33.91,122789.0,32.1175,32.1459,32.1175,32.1269,122789.0
2023-08-01 12:35:00,33.91,33.94,33.9,33.91,65082.0,32.1269,32.1553,32.1175,32.1269,65082.0
2023-08-01 12:40:00,33.91,33.94,33.91,33.94,28880.0,32.1269,32.1553,32.1269,32.1553,28880.0
2023-08-01 12:45:00,33.94,33.97,33.92,33.95,45006.0,32.1553,32.1838,32.1364,32.1648,45006.0
2023-08-01 12:50:00,33.94,33.95,33.89,33.9,28016.0,32.1553,32.1648,32.108,32.1175,28016.0
2023-08-01 12:55:00,33.9,33.91,33.87,33.89,35398.0,32.1175,32.1269,32.089,32.108,35398.0
2023-08-01 13:00:00,33.89,33.91,33.88,33.91,31111.0,32.108,32.1269,32.0985,32.1269,31111.0
2023-08-01 13:05:00,33.9,33.91,33.88,33.89,37926.0,32.1175,32.1269,32.0985,32.108,37926.0
2023-08-01 13:10:00,33.88,33.9,33.88,33.9,22616.0,32.0985,32.1175,32.0985,32.1175,22616.0
2023-08-01 13:15:00,33.9,33.91,33.89,33.89,30457.0,32.1175,32.1269,32.108,32.108,30457.0
2023-08-01 13:20:00,33.9,33.92,33.89,33.91,27675.0,32.1175,32.1364,32.108,32.1269,27675.0
2023-08-01 13:25:00,33.91,33.94,33.91,33.93,52705.0,32.1269,32.1553,32.1269,32.1459,52705.0
2023-08-01 13:30:00,33.93,33.94,33.89,33.91,74656.0,32.1459,32.1553,32.108,32.1269,74656.0
2023-08-01 13:35:00,33.9,33.92,33.9,33.91,40931.0,32.1175,32.1364,32.1175,32.1269,40931.0
2023-08-01 13:40:00,33.9,33.94,33.9,33.94,185682.0,32.1175,32.1553,32.1175,32.1553,185682.0
2023-08-01 13:45:00,33.94,33.98,33.93,33.98,98677.0,32.1553,32.1932,32.1459,32.1932,98677.0
2023-08-01 13:50:00,33.97,33.98,33.95,33.97,90570.0,32.1838,32.1932,32.1648,32.1838,90570.0
2023-08-01 13:55:00,33.96,33.97,33.95,33.95,31883.0,32.1743,32.1838,32.1648,32.1648,31883.0
2023-08-01 14:00:00,33.96,33.99,33.95,33.95,71636.0,32.1743,32.2027,32.1648,32.1648,71636.0
2023-08-01 14:05:00,33.95,33.97,33.95,33.97,19287.0,32.1648,32.1838,32.1648,32.1838,19287.0
2023-08-01 14:10:00,33.97,33.98,33.96,33.97,42779.0,32.1838,32.1932,32.1743,32.1838,42779.0
2023-08-01 14:15:00,33.97,34.02,33.96,34.02,65215.0,32.1838,32.2311,32.1743,32.2311,65215.0
2023-08-01 14:20:00,34.02,34.02,33.98,33.98,51697.0,32.2311,32.2311,32.1932,32.1932,51697.0
2023-08-01 14:25:00,33.98,34.03,33.97,34.02,621314.0,32.1932,32.2406,32.1838,32.2311,621314.0
2023-08-01 14:30:00,34.03,34.06,34.02,34.03,90249.0,32.2406,32.269,32.2311,32.2406,90249.0
2023-08-01 14:35:00,34.04,34.06,34.03,34.06,36809.0,32.2501,32.269,32.2406,32.269,36809.0
2023-08-01 14:40:00,34.05,34.06,34.03,34.04,63579.0,32.2596,32.269,32.2406,32.2501,63579.0
2023-08-01 14:45:00,34.03,34.05,34.03,34.05,31250.0,32.2406,32.2596,32.2406,32.2596,31250.0
2023-08-01 14:50:00,34.05,34.05,34.01,34.02,64882.0,32.2596,32.2596,32.2217,32.2311,64882.0
2023-08-01 14:55:00,34.02,34.06,34.01,34.05,97421.0,32.2311,32.269,32.2217,32.2596,97421.0
2023-08-01 15:00:00,34.05,34.06,34.04,34.05,35925.0,32.2596,32.269,32.2501,32.2596,35925.0
2023-08-01 15:05:00,34.06,34.07,34.01,34.01,122985.0,32.269,32.2785,32.2217,32.2217,122985.0
2023-08-01 15:10:00,34.01,34.05,34.01,34.05,94970.0,32.2217,32.2596,32.2217,32.2596,94970.0
2023-08-01 15:15:00,34.04,34.05,34.04,34.05,55198.0,32.2501,32.2596,32.2501,32.2596,55198.0
2023-08-01 15:20:00,34.05,34.05,34.03,34.05,96675.0,32.2596,32.2596,32.2406,32.2596,96675.0
2023-08-01 15:25:00,34.04,34.05,33.97,33.98,145788.0,32.2501,32.2596,32.1838,32.1932,145788.0
2023-08-01 15:30:00,33.98,34.0,33.97,33.97,151529.0,32.1932,32.2122,32.1838,32.1838,151529.0
2023-08-01 15:35:00,33.97,34.01,33.95,34.01,126376.0,32.1838,32.2217,32.1648,32.2217,126376.0
2023-08-01 15:40:00,34.01,34.03,33.99,34.02,141648.0,32.2217,32.2406,32.2027,32.2311,141648.0
2023-08-01 15:45:00,34.02,34.04,34.01,34.03,228417.0,32.2311,32.2501,32.2217,32.2406,228417.0
2023-08-01 15:50:00,34.04,34.14,34.03,34.12,946678.0,32.2501,32.3448,32.2406,32.3259,946678.0
2023-08-01 15:55:00,34.12,34.17,34.09,34.15,1972700.0,32.3259,32.3733,32.2975,32.3543,1972700.0
2023-08-02 09:30:00,34.12,34.26,34.07,34.14,233272.0,32.3259,32.4585,32.2785,32.3448,233272.0
2023-08-02 09:35:00,34.16,34.24,34.14,34.19,376517.0,32.3638,32.4396,32.3448,32.3922,376517.0
2023-08-02 09:40:00,34.2,34.26,34.15,34.26,115920.0,32.4017,32.4585,32.3543,32.4585,115920.0
2023-08-02 09:45:00,34.26,34.33,34.22,34.33,83966.0,32.4585,32.5248,32.4206,32.5248,83966.0
2023-08-02 09:50:00,34.33,34.37,34.33,34.36,139010.0,32.5248,32.5627,32.5248,32.5533,139010.0
2023-08-02 09:55:00,34.36,34.45,34.34,34.43,112094.0,32.5533,32.6385,32.5343,32.6196,112094.0
2023-08-02 10:00:00,34.44,34.44,34.36,34.38,130346.0,32.6291,32.6291,32.5533,32.5722,130346.0
2023-08-02 10:05:00,34.37,34.38,34.31,34.35,167167.0,32.5627,32.5722,32.5059,32.5438,167167.0
2023-08-02 10:10:00,34.36,34.52,34.35,34.51,178801.0,32.5533,32.7048,32.5438,32.6954,178801.0
2023-08-02 10:15:00,34.51,34.57,34.48,34.52,238857.0,32.6954,32.7522,32.667,32.7048,238857.0
2023-08-02 10:20:00,34.52,34.53,34.48,34.51,159948.0,32.7048,32.7143,32.667,32.6954,159948.0
2023-08-02 10:25:00,34.51,34.53,34.48,34.52,133324.0,32.6954,32.7143,32.667,32.7048,133324.0
2023-08-02 10:30:00,34.51,34.65,34.5,34.65,154049.0,32.6954,32.828,32.6859,32.828,154049.0
2023-08-02 10:35:00,34.65,34.65,34.52,34.55,132305.0,32.828,32.828,32.7048,32.7333,132305.0
2023-08-02 10:40:00,34.53,34.56,34.5,34.55,78670.0,32.7143,32.7427,32.6859,32.7333,78670.0
2023-08-02 10:45:00,34.54,34.56,34.52,34.53,60898.0,32.7238,32.7427,32.7048,32.7143,60898.0
2023-08-02 10:50:00,34.54,34.54,34.49,34.5,715187.0,32.7238,32.7238,32.6764,32.6859,715187.0
2023-08-02 10:55:00,34.5,34.51,34.44,34.48,263783.0,32.6859,32.6954,32.6291,32.667,263783.0
2023-08-02 11:00:00,34.47,34.5,34.47,34.48,70588.0,32.6575,32.6859,32.6575,32.667,70588.0
2023-08-02 11:05:00,34.48,34.49,34.44,34.49,92920.0,32.667,32.6764,32.6291,32.6764,92920.0
2023-08-02 11:10:00,34.48,34.51,34.44,34.45,193763.0,32.667,32.6954,32.6291,32.6385,193763.0
2023-08-02 11:15:00,34.45,34.53,34.44,34.52,70333.0,32.6385,32.7143,32.6291,32.7048,70333.0
2023-08-02 11:20:00,34.52,34.52,34.5,34.52,52032.0,32.7048,32.7048,32.6859,32.7048,52032.0
2023-08-02 11:25:00,34.52,34.53,34.5,34.52,82674.0,32.7048,32.7143,32.6859,32.7048,82674.0
2023-08-02 11:30:00,34.52,34.58,34.51,34.58,75300.0,32.7048,32.7617,32.6954,32.7617,75300.0
2023-08-02 11:35:00,34.58,34.59,34.53,34.55,42959.0,32.7617,32.7712,32.7143,32.7333,42959.0
2023-08-02 11:40:00,34.55,34.55,34.51,34.55,31651.0,32.7333,32.7333,32.6954,32.7333,31651.0
2023-08-02 11:45:00,34.55,34.58,34.54,34.55,43217.0,32.7333,32.7617,32.7238,32.7333,43217.0
2023-08-02 11:50:00,34.56,34.59,34.56,34.57,39416.0,32.7427,32.7712,32.7427,32.7522,39416.0
2023-08-02 11:55:00,34.57,34.58,34.56,34.57,30927.0,32.7522,32.7617,32.7427,32.7522,30927.0
2023-08-02 12:00:00,34.57,34.58,34.55,34.55,69944.0,32.7522,32.7617,32.7333,32.7333,69944.0
2023-08-02 12:05:00,34.55,34.61,34.55,34.61,41625.0,32.7333,32.7901,32.7333,32.7901,41625.0
2023-08-02 12:10:00,34.61,34.61,34.59,34.59,58502.0,32.7901,32.7901,32.7712,32.7712,58502.0
2023-08-02 12:15:00,34.59,34.6,34.57,34.59,35095.0,32.7712,32.7806,32.7522,32.7712,35095.0
2023-08-02 12:20:00,34.58,34.63,34.58,34.6,87685.0,32.7617,32.8091,32.7617,32.7806,87685.0
2023-08-02 12:25:00,34.61,34.65,34.6,34.64,78272.0,32.7901,32.828,32.7806,32.8185,78272.0
2023-08-02 12:30:00,34.65,34.66,34.63,34.65,73235.0,32.828,32.8375,32.8091,32.828,73235.0
2023-08-02 12:35:00,34.65,34.65,34.58,34.59,75408.0,32.828,32.828,32.7617,32.7712,75408.0
2023-08-02 12:40:00,34.59,34.59,34.56,34.56,44982.0,32.7712,32.7712,32.7427,32.7427,44982.0
2023-08-02 12:45:00,34.57,34.57,34.52,34.55,117079.0,32.7522,32.7522,32.7048,32.7333,117079.0
2023-08-02 12:50:00,34.55,34.55,34.53,34.55,85456.0,32.7333,32.7333,32.7143,32.7333,85456.0
2023-08-02 12:55:00,34.55,34.55,34.51,34.52,137200.0,32.7333,32.7333,32.6954,32.7048,137200.0
2023-08-02 13:00:00,34.52,34.54,34.49,34.5,58928.0,32.7048,32.7238,32.6764,32.6859,58928.0
2023-08-02 13:05:00,34.5,34.5,34.47,34.47,38667.0,32.6859,32.6859,32.6575,32.6575,38667.0
2023-08-02 13:10:00,34.48,34.5,34.46,34.46,85048.0,32.667,32.6859,32.648,32.648,85048.0
2023-08-02 13:15:00,34.46,34.48,34.45,34.45,53222.0,32.648,32.667,32.6385,32.6385,53222.0
2023-08-02 13:20:00,34.45,34.49,34.45,34.45,86587.0,32.6385,32.6764,32.6385,32.6385,86587.0
2023-08-02 13:25:00,34.45,34.5,34.44,34.5,52051.0,32.6385,32.6859,32.6291,32.6859,52051.0
2023-08-02 13:30:00,34.5,34.52,34.49,34.51,45414.0,32.6859,32.7048,32.6764,32.6954,45414.0
2023-08-02 13:35:00,34.51,34.56,34.51,34.55,151259.0,32.6954,32.7427,32.6954,32.7333,151259.0
2023-08-02 13:40:00,34.55,34.57,34.55,34.56,89999.0,32.7333,32.7522,32.7333,32.7427,89999.0
2023-08-02 13:45:00,34.57,34.58,34.55,34.58,93494.0,32.7522,32.7617,32.7333,32.7617,93494.0
2023-08-02 13:50:00,34.58,34.59,34.57,34.58,190115.0,32.7617,32.7712,32.7522,32.7617,190115.0
2023-08-02 13:55:00,34.58,34.59,34.55,34.55,82496.0,32.7617,32.7712,32.7333,32.7333,82496.0
2023-08-02 14:00:00,34.55,34.56,34.54,34.55,72169.0,32.7333,32.7427,32.7238,32.7333,72169.0
2023-08-02 14:05:00,34.55,34.55,34.48,34.5,162838.0,32.7333,32.7333,32.667,32.6859,162838.0
2023-08-02 14:10:00,34.49,34.51,34.48,34.5,53193.0,32.6764,32.6954,32.667,32.6859,53193.0
2023-08-02 14:15:00,34.5,34.51,34.45,34.45,67314.0,32.6859,32.6954,32.6385,32.6385,67314.0
2023-08-02 14:20:00,34.45,34.48,34.45,34.45,53190.0,32.6385,32.667,32.6385,32.6385,53190.0
2023-08-02 14:25:00,34.45,34.47,34.44,34.47,58803.0,32.6385,32.6575,32.6291,32.6575,58803.0
2023-08-02 14:30:00,34.46,34.48,34.45,34.46,79572.0,32.648,32.667,32.6385,32.648,79572.0
2023-08-02 14:35:00,34.46,34.5,34.45,34.5,83160.0,32.648,32.6859,32.6385,32.6859,83160.0
2023-08-02 14:40:00,34.5,34.51,34.48,34.5,44423.0,32.6859,32.6954,32.667,32.6859,44423.0
2023-08-02 14:45:00,34.5,34.52,34.49,34.52,63429.0,32.6859,32.7048,32.6764,32.7048,63429.0
2023-08-02 14:50:00,34.52,34.53,34.51,34.53,39508.0,32.7048,32.7143,32.6954,32.7143,39508.0
2023-08-02 14:55:00,34.52,34.53,34.48,34.51,82288.0,32.7048,32.7143,32.667,32.6954,82288.0
2023-08-02 15:00:00,34.51,34.53,34.5,34.51,74100.0,32.6954,32.7143,32.6859,32.6954,74100.0
2023-08-02 15:05:00,34.51,34.53,34.5,34.52,79256.0,32.6954,32.7143,32.6859,32.7048,79256.0
2023-08-02 15:10:00,34.52,34.53,34.5,34.52,46309.0,32.7048,32.7143,32.6859,32.7048,46309.0
2023-08-02 15:15:00,34.52,34.53,34.49,34.52,88422.0,32.7048,32.7143,32.6764,32.7048,88422.0
2023-08-02 15:20:00,34.52,34.52,34.49,34.51,81051.0,32.7048,32.7048,32.6764,32.6954,81051.0
2023-08-02 15:25:00,34.51,34.51,34.49,34.5,84959.0,32.6954,32.6954,32.6764,32.6859,84959.0
2023-08-02 15:30:00,34.5,34.52,34.49,34.51,131267.0,32.6859,32.7048,32.6764,32.6954,131267.0
2023-08-02 15:35:00,34.51,34.51,34.49,34.5,74182.0,32.6954,32.6954,32.6764,32.6859,74182.0
2023-08-02 15:40:00,34.5,34.52,34.49,34.52,225197.0,32.6859,32.7048,32.6764,32.7048,225197.0
2023-08-02 15:45:00,34.52,34.53,34.51,34.52,188624.0,32.7048,32.7143,32.6954,32.7048,188624.0
2023-08-02 15:50:00,34.51,34.52,34.44,34.45,734311.0,32.6954,32.7048,32.6291,32.6385,734311.0
2023-08-02 15:55:00,34.45,34.51,34.45,34.48,1662667.0,32.6385,32.6954,32.6385,32.667,1662667.0
2023-08-03 09:30:00,34.53,34.53,34.34,34.34,175507.0,32.7143,32.7143,32.5343,32.5343,175507.0
2023-08-03 09:35:00,34.34,34.34,34.15,34.2,64887.0,32.5343,32.5343,32.3543,32.4017,64887.0
2023-08-03 09:40:00,34.21,34.25,34.14,34.21,92847.0,32.4111,32.449,32.3448,32.4111,92847.0
2023-08-03 09:45:00,34.22,34.22,34.09,34.09,60850.0,32.4206,32.4206,32.2975,32.2975,60850.0
2023-08-03 09:50:00,34.09,34.11,34.05,34.09,60623.0,32.2975,32.3164,32.2596,32.2975,60623.0
2023-08-03 09:55:00,34.1,34.15,34.07,34.11,109362.0,32.3069,32.3543,32.2785,32.3164,109362.0
2023-08-03 10:00:00,34.14,34.2,34.12,34.15,120614.0,32.3448,32.4017,32.3259,32.3543,120614.0
2023-08-03 10:05:00,34.15,34.18,34.1,34.12,126952.0,32.3543,32.3827,32.3069,32.3259,126952.0
2023-08-03 10:10:00,34.12,34.13,34.08,34.11,87612.0,32.3259,32.3354,32.288,32.3164,87612.0
2023-08-03 10:15:00,34.11,34.12,34.03,34.09,78123.0,32.3164,32.3259,32.2406,32.2975,78123.0
2023-08-03 10:20:00,34.1,34.11,34.08,34.1,67381.0,32.3069,32.3164,32.288,32.3069,67381.0
2023-08-03 10:25:00,34.1,34.16,34.1,34.16,74284.0,32.3069,32.3638,32.3069,32.3638,74284.0
2023-08-03 10:30:00,34.16,34.16,34.06,34.1,63919.0,32.3638,32.3638,32.269,32.3069,63919.0
2023-08-03 10:35:00,34.1,34.11,34.04,34.07,71906.0,32.3069,32.3164,32.2501,32.2785,71906.0
2023-08-03 10:40:00,34.07,34.1,34.02,34.1,94030.0,32.2785,32.3069,32.2311,32.3069,94030.0
2023-08-03 10:45:00,34.09,34.12,34.08,34.09,68506.0,32.2975,32.3259,32.288,32.2975,68506.0
2023-08-03 10:50:00,34.09,34.13,34.07,34.12,127475.0,32.2975,32.3354,32.2785,32.3259,127475.0
2023-08-03 10:55:00,34.12,34.14,34.09,34.1,82261.0,32.3259,32.3448,32.2975,32.3069,82261.0
2023-08-03 11:00:00,34.1,34.11,34.05,34.09,46840.0,32.3069,32.3164,32.2596,32.2975,46840.0
2023-08-03 11:05:00,34.1,34.1,34.07,34.09,40563.0,32.3069,32.3069,32.2785,32.2975,40563.0
2023-08-03 11:10:00,34.09,34.12,34.07,34.09,59719.0,32.2975,32.3259,32.2785,32.2975,59719.0
2023-08-03 11:15:00,34.09,34.1,34.04,34.07,69196.0,32.2975,32.3069,32.2501,32.2785,69196.0
2023-08-03 11:20:00,34.07,34.09,34.06,34.08,37041.0,32.2785,32.2975,32.269,32.288,37041.0
2023-08-03 11:25:00,34.08,34.1,34.06,34.07,46991.0,32.288,32.3069,32.269,32.2785,46991.0
2023-08-03 11:30:00,34.08,34.09,34.04,34.08,41093.0,32.288,32.2975,32.2501,32.288,41093.0
2023-08-03 11:35:00,34.08,34.09,34.06,34.08,38922.0,32.288,32.2975,32.269,32.288,38922.0
2023-08-03 11:40:00,34.07,34.1,34.06,34.07,64797.0,32.2785,32.3069,32.269,32.2785,64797.0
2023-08-03 11:45:00,34.07,34.13,34.06,34.13,32595.0,32.2785,32.3354,32.269,32.3354,32595.0
2023-08-03 11:50:00,34.13,34.14,34.1,34.14,46399.0,32.3354,32.3448,32.3069,32.3448,46399.0
2023-08-03 11:55:00,34.15,34.16,34.12,34.13,36776.0,32.3543,32.3638,32.3259,32.3354,36776.0
2023-08-03 12:00:00,34.12,34.13,34.09,34.1,32871.0,32.3259,32.3354,32.2975,32.3069,32871.0
2023-08-03 12:05:00,34.1,34.13,34.09,34.12,23333.0,32.3069,32.3354,32.2975,32.3259,23333.0
2023-08-03 12:10:00,34.13,34.13,34.09,34.09,25404.0,32.3354,32.3354,32.2975,32.2975,25404.0
2023-08-03 12:15:00,34.1,34.14,34.09,34.13,28481.0,32.3069,32.3448,32.2975,32.3354,28481.0
2023-08-03 12:20:00,34.13,34.14,34.09,34.09,35291.0,32.3354,32.3448,32.2975,32.2975,35291.0
2023-08-03 12:25:00,34.09,34.11,34.09,34.11,24274.0,32.2975,32.3164,32.2975,32.3164,24274.0
2023-08-03 12:30:00,34.11,34.13,34.1,34.12,28443.0,32.3164,32.3354,32.3069,32.3259,28443.0
2023-08-03 12:35:00,34.12,34.14,34.1,34.13,38099.0,32.3259,32.3448,32.3069,32.3354,38099.0
2023-08-03 12:40:00,34.13,34.16,34.12,34.16,28429.0,32.3354,32.3638,32.3259,32.3638,28429.0
2023-08-03 12:45:00,34.17,34.17,34.13,34.14,29075.0,32.3733,32.3733,32.3354,32.3448,29075.0
2023-08-03 12:50:00,34.14,34.15,34.12,34.13,31368.0,32.3448,32.3543,32.3259,32.3354,31368.0
2023-08-03 12:55:00,34.12,34.13,34.12,34.13,20856.0,32.3259,32.3354,32.3259,32.3354,20856.0
2023-08-03 13:00:00,34.12,34.13,34.07,34.08,44297.0,32.3259,32.3354,32.2785,32.288,44297.0
2023-08-03 13:05:00,34.08,34.11,34.07,34.08,38737.0,32.288,32.3164,32.2785,32.288,38737.0
2023-08-03 13:10:00,34.09,34.11,34.08,34.11,28377.0,32.2975,32.3164,32.288,32.3164,28377.0
2023-08-03 13:15:00,34.11,34.12,34.07,34.07,44955.0,32.3164,32.3259,32.2785,32.2785,44955.0
2023-08-03 13:20:00,34.08,34.1,34.07,34.08,31612.0,32.288,32.3069,32.2785,32.288,31612.0
2023-08-03 13:25:00,34.07,34.08,34.06,34.08,28888.0,32.2785,32.288,32.269,32.288,28888.0
2023-08-03 13:30:00,34.07,34.08,34.04,34.06,35389.0,32.2785,32.288,32.2501,32.269,35389.0
2023-08-03 13:35:00,34.05,34.07,34.04,34.07,38537.0,32.2596,32.2785,32.2501,32.2785,38537.0
2023-08-03 13:40:00,34.06,34.07,34.03,34.05,27485.0,32.269,32.2785,32.2406,32.2596,27485.0
2023-08-03 13:45:00,34.05,34.06,34.04,34.05,38076.0,32.2596,32.269,32.2501,32.2596,38076.0
2023-08-03 13:50:00,34.05,34.06,34.04,34.05,25179.0,32.2596,32.269,32.2501,32.2596,25179.0
2023-08-03 13:55:00,34.06,34.07,34.05,34.05,33147.0,32.269,32.2785,32.2596,32.2596,33147.0
2023-08-03 14:00:00,34.06,34.07,34.05,34.05,44399.0,32.269,32.2785,32.2596,32.2596,44399.0
2023-08-03 14:05:00,34.06,34.07,34.05,34.05,29382.0,32.269,32.2785,32.2596,32.2596,29382.0
2023-08-03 14:10:00,34.05,34.08,34.05,34.08,50137.0,32.2596,32.288,32.2596,32.288,50137.0
2023-08-03 14:15:00,34.08,34.08,34.05,34.05,59343.0,32.288,32.288,32.2596,32.2596,59343.0
2023-08-03 14:20:00,34.05,34.07,34.04,34.07,28826.0,32.2596,32.2785,32.2501,32.2785,28826.0
2023-08-03 14:25:00,34.07,34.09,34.07,34.08,48003.0,32.2785,32.2975,32.2785,32.288,48003.0
2023-08-03 14:30:00,34.08,34.08,34.04,34.06,70241.0,32.288,32.288,32.2501,32.269,70241.0
2023-08-03 14:35:00,34.06,34.07,34.04,34.05,39969.0,32.269,32.2785,32.2501,32.2596,39969.0
2023-08-03 14:40:00,34.05,34.08,34.04,34.08,40172.0,32.2596,32.288,32.2501,32.288,40172.0
2023-08-03 14:45:00,34.08,34.09,34.06,34.06,59469.0,32.288,32.2975,32.269,32.269,59469.0
2023-08-03 14:50:00,34.06,34.07,34.06,34.07,21762.0,32.269,32.2785,32.269,32.2785,21762.0
2023-08-03 14:55:00,34.07,34.11,34.07,34.11,84175.0,32.2785,32.3164,32.2785,32.3164,84175.0
2023-08-03 15:00:00,34.11,34.12,34.09,34.12,172981.0,32.3164,32.3259,32.2975,32.3259,172981.0
2023-08-03 15:05:00,34.11,34.11,34.04,34.04,48496.0,32.3164,32.3164,32.2501,32.2501,48496.0
2023-08-03 15:10:00,34.05,34.05,34.0,34.01,76114.0,32.2596,32.2596,32.2122,32.2217,76114.0
2023-08-03 15:15:00,34.01,34.01,33.98,33.98,52934.0,32.2217,32.2217,32.1932,32.1932,52934.0
2023-08-03 15:20:00,33.98,33.99,33.96,33.97,36274.0,32.1932,32.2027,32.1743,32.1838,36274.0
2023-08-03 15:25:00,33.97,34.0,33.96,33.97,79596.0,32.1838,32.2122,32.1743,32.1838,79596.0
2023-08-03 15:30:00,33.97,33.99,33.96,33.99,74543.0,32.1838,32.2027,32.1743,32.2027,74543.0
2023-08-03 15:35:00,33.98,33.99,33.96,33.98,68540.0,32.1932,32.2027,32.1743,32.1932,68540.0
2023-08-03 15:40:00,33.98,33.98,33.96,33.97,63482.0,32.1932,32.1932,32.1743,32.1838,63482.0
2023-08-03 15:45:00,33.97,33.98,33.93,33.93,147112.0,32.1838,32.1932,32.1459,32.1459,147112.0
2023-08-03 15:50:00,33.93,33.98,33.92,33.95,317654.0,32.1459,32.1932,32.1364,32.1648,317654.0
2023-08-03 15:55:00,33.95,33.96,33.93,33.93,504812.0,32.1648,32.1743,32.1459,32.1459,504812.0
2023-08-04 09:30:00,33.82,33.92,33.73,33.91,137006.0,32.0417,32.1364,31.9564,32.1269,137006.0
2023-08-04 09:35:00,33.92,33.94,33.82,33.94,70177.0,32.1364,32.1553,32.0417,32.1553,70177.0
2023-08-04 09:40:00,33.94,33.97,33.9,33.92,53051.0,32.1553,32.1838,32.1175,32.1364,53051.0
2023-08-04 09:45:00,33.93,33.97,33.85,33.87,82653.0,32.1459,32.1838,32.0701,32.089,82653.0
2023-08-04 09:50:00,33.87,33.93,33.86,33.88,40479.0,32.089,32.1459,32.0796,32.0985,40479.0
2023-08-04 09:55:00,33.88,33.9,33.83,33.87,47693.0,32.0985,32.1175,32.0511,32.089,47693.0
2023-08-04 10:00:00,33.87,33.9,33.83,33.85,61671.0,32.089,32.1175,32.0511,32.0701,61671.0
2023-08-04 10:05:00,33.84,33.84,33.75,33.76,52952.0,32.0606,32.0606,31.9753,31.9848,52952.0
2023-08-04 10:10:00,33.75,33.75,33.67,33.69,42639.0,31.9753,31.9753,31.8995,31.9185,42639.0
2023-08-04 10:15:00,33.69,33.72,33.65,33.71,148718.0,31.9185,31.9469,31.8806,31.9374,148718.0
2023-08-04 10:20:00,33.7,33.72,33.68,33.68,73290.0,31.928,31.9469,31.909,31.909,73290.0
2023-08-04 10:25:00,33.68,33.71,33.67,33.67,42717.0,31.909,31.9374,31.8995,31.8995,42717.0
2023-08-04 10:30:00,33.67,33.71,33.66,33.7,48798.0,31.8995,31.9374,31.8901,31.928,48798.0
2023-08-04 10:35:00,33.7,33.78,33.67,33.77,62585.0,31.928,32.0038,31.8995,31.9943,62585.0
2023-08-04 10:40:00,33.78,33.84,33.77,33.82,104641.0,32.0038,32.0606,31.9943,32.0417,104641.0
2023-08-04 10:45:00,33.82,33.83,33.78,33.79,69493.0,32.0417,32.0511,32.0038,32.0132,69493.0
2023-08-04 10:50:00,33.78,33.83,33.78,33.82,54308.0,32.0038,32.0511,32.0038,32.0417,54308.0
2023-08-04 10:55:00,33.82,33.84,33.78,33.79,41554.0,32.0417,32.0606,32.0038,32.0132,41554.0
2023-08-04 11:00:00,33.79,33.8,33.76,33.79,23257.0,32.0132,32.0227,31.9848,32.0132,23257.0
2023-08-04 11:05:00,33.8,33.8,33.75,33.76,37412.0,32.0227,32.0227,31.9753,31.9848,37412.0
2023-08-04 11:10:00,33.76,33.8,33.76,33.79,40764.0,31.9848,32.0227,31.9848,32.0132,40764.0
2023-08-04 11:15:00,33.79,33.8,33.76,33.77,19891.0,32.0132,32.0227,31.9848,31.9943,19891.0
2023-08-04 11:20:00,33.78,33.82,33.77,33.79,42198.0,32.0038,32.0417,31.9943,32.0132,42198.0
2023-08-04 11:25:00,33.79,33.79,33.77,33.78,32794.0,32.0132,32.0132,31.9943,32.0038,32794.0
2023-08-04 11:30:00,33.78,33.78,33.76,33.76,21586.0,32.0038,32.0038,31.9848,31.9848,21586.0
2023-08-04 11:35:00,33.76,33.8,33.75,33.79,42374.0,31.9848,32.0227,31.9753,32.0132,42374.0
2023-08-04 11:40:00,33.78,33.85,33.77,33.85,43668.0,32.0038,32.0701,31.9943,32.0701,43668.0
2023-08-04 11:45:00,33.85,33.86,33.81,33.81,55608.0,32.0701,32.0796,32.0322,32.0322,55608.0
2023-08-04 11:50:00,33.81,33.82,33.79,33.81,25453.0,32.0322,32.0417,32.0132,32.0322,25453.0
2023-08-04 11:55:00,33.8,33.82,33.8,33.82,29526.0,32.0227,32.0417,32.0227,32.0417,29526.0
2023-08-04 12:00:00,33.82,33.84,33.8,33.84,28288.0,32.0417,32.0606,32.0227,32.0606,28288.0
2023-08-04 12:05:00,33.83,33.85,33.83,33.84,19549.0,32.0511,32.0701,32.0511,32.0606,19549.0
2023-08-04 12:10:00,33.84,33.88,33.82,33.87,52516.0,32.0606,32.0985,32.0417,32.089,52516.0
2023-08-04 12:15:00,33.87,33.89,33.86,33.89,24193.0,32.089,32.108,32.0796,32.108,24193.0
2023-08-04 12:20:00,33.89,33.91,33.87,33.91,45745.0,32.108,32.1269,32.089,32.1269,45745.0
2023-08-04 12:25:00,33.91,33.93,33.9,33.93,32740.0,32.1269,32.1459,32.1175,32.1459,32740.0
2023-08-04 12:30:00,33.93,33.93,33.91,33.93,42508.0,32.1459,32.1459,32.1269,32.1459,42508.0
2023-08-04 12:35:00,33.93,33.94,33.87,33.89,44274.0,32.1459,32.1553,32.089,32.108,44274.0
2023-08-04 12:40:00,33.89,33.91,33.88,33.91,23912.0,32.108,32.1269,32.0985,32.1269,23912.0
2023-08-04 12:45:00,33.91,33.95,33.89,33.95,49305.0,32.1269,32.1648,32.108,32.1648,49305.0
2023-08-04 12:50:00,33.94,33.96,33.92,33.95,42210.0,32.1553,32.1743,32.1364,32.1648,42210.0
2023-08-04 12:55:00,33.95,33.97,33.95,33.96,34090.0,32.1648,32.1838,32.1648,32.1743,34090.0
2023-08-04 13:00:00,33.95,33.97,33.94,33.97,26429.0,32.1648,32.1838,32.1553,32.1838,26429.0
2023-08-04 13:05:00,33.97,33.97,33.91,33.94,54949.0,32.1838,32.1838,32.1269,32.1553,54949.0
2023-08-04 13:10:00,33.94,33.97,33.93,33.95,36258.0,32.1553,32.1838,32.1459,32.1648,36258.0
2023-08-04 13:15:00,33.95,33.96,33.93,33.94,25446.0,32.1648,32.1743,32.1459,32.1553,25446.0
2023-08-04 13:20:00,33.94,33.95,33.93,33.93,25079.0,32.1553,32.1648,32.1459,32.1459,25079.0
2023-08-04 13:25:00,33.94,33.95,33.9,33.91,62907.0,32.1553,32.1648,32.1175,32.1269,62907.0
2023-08-04 13:30:00,33.91,33.93,33.9,33.93,29050.0,32.1269,32.1459,32.1175,32.1459,29050.0
2023-08-04 13:35:00,33.93,33.95,33.91,33.94,71142.0,32.1459,32.1648,32.1269,32.1553,71142.0
2023-08-04 13:40:00,33.94,33.94,33.92,33.94,31212.0,32.1553,32.1553,32.1364,32.1553,31212.0
2023-08-04 13:45:00,33.94,33.94,33.92,33.93,19424.0,32.1553,32.1553,32.1364,32.1459,19424.0
2023-08-04 13:50:00,33.92,33.92,33.89,33.9,41575.0,32.1364,32.1364,32.108,32.1175,41575.0
2023-08-04 13:55:00,33.9,33.91,33.87,33.88,58553.0,32.1175,32.1269,32.089,32.0985,58553.0
2023-08-04 14:00:00,33.87,33.87,33.81,33.81,83183.0,32.089,32.089,32.0322,32.0322,83183.0
2023-08-04 14:05:00,33.82,33.82,33.79,33.8,46305.0,32.0417,32.0417,32.0132,32.0227,46305.0
2023-08-04 14:10:00,33.8,33.83,33.79,33.81,47340.0,32.0227,32.0511,32.0132,32.0322,47340.0
2023-08-04 14:15:00,33.81,33.82,33.76,33.77,57952.0,32.0322,32.0417,31.9848,31.9943,57952.0
2023-08-04 14:20:00,33.77,33.78,33.74,33.76,101609.0,31.9943,32.0038,31.9659,31.9848,101609.0
2023-08-04 14:25:00,33.76,33.77,33.73,33.74,48300.0,31.9848,31.9943,31.9564,31.9659,48300.0
2023-08-04 14:30:00,33.73,33.74,33.71,33.73,56675.0,31.9564,31.9659,31.9374,31.9564,56675.0
2023-08-04 14:35:00,33.72,33.74,33.71,33.73,49403.0,31.9469,31.9659,31.9374,31.9564,49403.0
2023-08-04 14:40:00,33.72,33.73,33.68,33.7,50095.0,31.9469,31.9564,31.909,31.928,50095.0
2023-08-04 14:45:00,33.69,33.7,33.66,33.67,42886.0,31.9185,31.928,31.8901,31.8995,42886.0
2023-08-04 14:50:00,33.67,33.7,33.64,33.65,54395.0,31.8995,31.928,31.8711,31.8806,54395.0
2023-08-04 14:55:00,33.65,33.66,33.63,33.65,49732.0,31.8806,31.8901,31.8616,31.8806,49732.0
2023-08-04 15:00:00,33.65,33.67,33.62,33.63,29580.0,31.8806,31.8995,31.8522,31.8616,29580.0
2023-08-04 15:05:00,33.63,33.63,33.6,33.62,56380.0,31.8616,31.8616,31.8332,31.8522,56380.0
2023-08-04 15:10:00,33.61,33.64,33.61,33.64,30321.0,31.8427,31.8711,31.8427,31.8711,30321.0
2023-08-04 15:15:00,33.64,33.65,33.63,33.63,53677.0,31.8711,31.8806,31.8616,31.8616,53677.0
2023-08-04 15:20:00,33.64,33.65,33.62,33.63,64660.0,31.8711,31.8806,31.8522,31.8616,64660.0
2023-08-04 15:25:00,33.63,33.65,33.62,33.65,56161.0,31.8616,31.8806,31.8522,31.8806,56161.0
2023-08-04 15:30:00,33.65,33.67,33.64,33.66,94808.0,31.8806,31.8995,31.8711,31.8901,94808.0
2023-08-04 15:35:00,33.66,33.66,33.62,33.64,90611.0,31.8901,31.8901,31.8522,31.8711,90611.0
2023-08-04 15:40:00,33.64,33.67,33.64,33.67,113114.0,31.8711,31.8995,31.8711,31.8995,113114.0
2023-08-04 15:45:00,33.67,33.68,33.63,33.64,108105.0,31.8995,31.909,31.8616,31.8711,108105.0
2023-08-04 15:50:00,33.63,33.64,33.57,33.58,228580.0,31.8616,31.8711,31.8048,31.8143,228580.0
2023-08-04 15:55:00,33.58,33.62,33.57,33.6,373054.0,31.8143,31.8522,31.8048,31.8332,373054.0
2023-08-07 09:30:00,33.81,33.86,33.73,33.73,220697.0,32.0322,32.0796,31.9564,31.9564,220697.0
2023-08-07 09:35:00,33.72,33.81,33.69,33.7,65010.0,31.9469,32.0322,31.9185,31.928,65010.0
2023-08-07 09:40:00,33.69,33.73,33.63,33.67,75889.0,31.9185,31.9564,31.8616,31.8995,75889.0
2023-08-07 09:45:00,33.67,33.78,33.65,33.73,74286.0,31.8995,32.0038,31.8806,31.9564,74286.0
2023-08-07 09:50:00,33.73,33.81,33.73,33.79,33944.0,31.9564,32.0322,31.9564,32.0132,33944.0
2023-08-07 09:55:00,33.79,33.81,33.78,33.8,32032.0,32.0132,32.0322,32.0038,32.0227,32032.0
2023-08-07 10:00:00,33.8,33.82,33.76,33.79,53493.0,32.0227,32.0417,31.9848,32.0132,53493.0
2023-08-07 10:05:00,33.8,33.83,33.77,33.82,62615.0,32.0227,32.0511,31.9943,32.0417,62615.0
2023-08-07 10:10:00,33.83,33.83,33.77,33.79,79163.0,32.0511,32.0511,31.9943,32.0132,79163.0
2023-08-07 10:15:00,33.79,33.87,33.78,33.84,147225.0,32.0132,32.089,32.0038,32.0606,147225.0
2023-08-07 10:20:00,33.84,33.86,33.81,33.82,34499.0,32.0606,32.0796,32.0322,32.0417,34499.0
2023-08-07 10:25:00,33.83,33.84,33.71,33.75,75624.0,32.0511,32.0606,31.9374,31.9753,75624.0
2023-08-07 10:30:00,33.75,33.76,33.71,33.71,65286.0,31.9753,31.9848,31.9374,31.9374,65286.0
2023-08-07 10:35:00,33.71,33.71,33.66,33.68,69210.0,31.9374,31.9374,31.8901,31.909,69210.0
2023-08-07 10:40:00,33.68,33.69,33.63,33.64,61923.0,31.909,31.9185,31.8616,31.8711,61923.0
2023-08-07 10:45:00,33.64,33.67,33.62,33.64,62772.0,31.8711,31.8995,31.8522,31.8711,62772.0
2023-08-07 10:50:00,33.63,33.7,33.62,33.69,67471.0,31.8616,31.928,31.8522,31.9185,67471.0
2023-08-07 10:55:00,33.69,33.74,33.67,33.71,60385.0,31.9185,31.9659,31.8995,31.9374,60385.0
2023-08-07 11:00:00,33.72,33.79,33.71,33.76,34840.0,31.9469,32.0132,31.9374,31.9848,34840.0
2023-08-07 11:05:00,33.76,33.8,33.75,33.8,41518.0,31.9848,32.0227,31.9753,32.0227,41518.0
2023-08-07 11:10:00,33.8,33.82,33.76,33.78,38108.0,32.0227,32.0417,31.9848,32.0038,38108.0
2023-08-07 11:15:00,33.77,33.79,33.75,33.77,39513.0,31.9943,32.0132,31.9753,31.9943,39513.0
2023-08-07 11:20:00,33.77,33.82,33.76,33.81,68119.0,31.9943,32.0417,31.9848,32.0322,68119.0
2023-08-07 11:25:00,33.8,33.81,33.77,33.77,28782.0,32.0227,32.0322,31.9943,31.9943,28782.0
2023-08-07 11:30:00,33.77,33.8,33.74,33.76,49856.0,31.9943,32.0227,31.9659,31.9848,49856.0
2023-08-07 11:35:00,33.76,33.79,33.76,33.77,32792.0,31.9848,32.0132,31.9848,31.9943,32792.0
2023-08-07 11:40:00,33.77,33.78,33.75,33.76,18536.0,31.9943,32.0038,31.9753,31.9848,18536.0
2023-08-07 11:45:00,33.76,33.76,33.72,33.73,34896.0,31.9848,31.9848,31.9469,31.9564,34896.0
2023-08-07 11:50:00,33.73,33.76,33.73,33.75,51077.0,31.9564,31.9848,31.9564,31.9753,51077.0
2023-08-07 11:55:00,33.74,33.76,33.73,33.76,48870.0,31.9659,31.9848,31.9564,31.9848,48870.0
2023-08-07 12:00:00,33.75,33.8,33.75,33.8,30577.0,31.9753,32.0227,31.9753,32.0227,30577.0
2023-08-07 12:05:00,33.8,33.82,33.79,33.82,33530.0,32.0227,32.0417,32.0132,32.0417,33530.0
2023-08-07 12:10:00,33.82,33.87,33.81,33.87,74840.0,32.0417,32.089,32.0322,32.089,74840.0
2023-08-07 12:15:00,33.87,33.87,33.84,33.84,43387.0,32.089,32.089,32.0606,32.0606,43387.0
2023-08-07 12:20:00,33.84,33.86,33.82,33.86,60541.0,32.0606,32.0796,32.0417,32.0796,60541.0
2023-08-07 12:25:00,33.86,33.87,33.85,33.86,30271.0,32.0796,32.089,32.0701,32.0796,30271.0
2023-08-07 12:30:00,33.85,33.87,33.83,33.84,58994.0,32.0701,32.089,32.0511,32.0606,58994.0
2023-08-07 12:35:00,33.83,33.84,33.81,33.82,47092.0,32.0511,32.0606,32.0322,32.0417,47092.0
2023-08-07 12:40:00,33.82,33.83,33.8,33.82,30903.0,32.0417,32.0511,32.0227,32.0417,30903.0
2023-08-07 12:45:00,33.82,33.85,33.81,33.84,33100.0,32.0417,32.0701,32.0322,32.0606,33100.0
2023-08-07 12:50:00,33.85,33.87,33.84,33.86,24516.0,32.0701,32.089,32.0606,32.0796,24516.0
2023-08-07 12:55:00,33.87,33.88,33.85,33.87,44250.0,32.089,32.0985,32.0701,32.089,44250.0
2023-08-07 13:00:00,33.87,33.94,33.86,33.94,72572.0,32.089,32.1553,32.0796,32.1553,72572.0
2023-08-07 13:05:00,33.94,33.96,33.93,33.95,30253.0,32.1553,32.1743,32.1459,32.1648,30253.0
2023-08-07 13:10:00,33.95,33.96,33.89,33.9,220566.0,32.1648,32.1743,32.108,32.1175,220566.0
2023-08-07 13:15:00,33.9,33.9,33.86,33.89,59260.0,32.1175,32.1175,32.0796,32.108,59260.0
2023-08-07 13:20:00,33.89,33.94,33.88,33.94,42503.0,32.108,32.1553,32.0985,32.1553,42503.0
2023-08-07 13:25:00,33.93,33.94,33.9,33.92,37723.0,32.1459,32.1553,32.1175,32.1364,37723.0
2023-08-07 13:30:00,33.92,33.96,33.92,33.96,38205.0,32.1364,32.1743,32.1364,32.1743,38205.0
2023-08-07 13:35:00,33.96,33.97,33.9,33.92,40583.0,32.1743,32.1838,32.1175,32.1364,40583.0
2023-08-07 13:40:00,33.91,33.92,33.9,33.9,41093.0,32.1269,32.1364,32.1175,32.1175,41093.0
2023-08-07 13:45:00,33.9,33.91,33.89,33.9,26911.0,32.1175,32.1269,32.108,32.1175,26911.0
2023-08-07 13:50:00,33.9,33.91,33.86,33.86,45338.0,32.1175,32.1269,32.0796,32.0796,45338.0
2023-08-07 13:55:00,33.86,33.88,33.86,33.86,32389.0,32.0796,32.0985,32.0796,32.0796,32389.0
2023-08-07 14:00:00,33.87,33.87,33.83,33.84,41492.0,32.089,32.089,32.0511,32.0606,41492.0
2023-08-07 14:05:00,33.84,33.85,33.83,33.84,37358.0,32.0606,32.0701,32.0511,32.0606,37358.0
2023-08-07 14:10:00,33.84,33.84,33.82,33.84,30542.0,32.0606,32.0606,32.0417,32.0606,30542.0
2023-08-07 14:15:00,33.84,33.86,33.83,33.85,84718.0,32.0606,32.0796,32.0511,32.0701,84718.0
2023-08-07 14:20:00,33.85,33.85,33.84,33.84,16899.0,32.0701,32.0701,32.0606,32.0606,16899.0
2023-08-07 14:25:00,33.84,33.86,33.83,33.86,43847.0,32.0606,32.0796,32.0511,32.0796,43847.0
2023-08-07 14:30:00,33.86,33.87,33.84,33.87,47020.0,32.0796,32.089,32.0606,32.089,47020.0
2023-08-07 14:35:00,33.87,33.89,33.86,33.86,46693.0,32.089,32.108,32.0796,32.0796,46693.0
2023-08-07 14:40:00,33.87,33.88,33.86,33.88,45586.0,32.089,32.0985,32.0796,32.0985,45586.0
2023-08-07 14:45:00,33.88,33.89,33.86,33.87,17258.0,32.0985,32.108,32.0796,32.089,17258.0
2023-08-07 14:50:00,33.87,33.87,33.86,33.87,23057.0,32.089,32.089,32.0796,32.089,23057.0
2023-08-07 14:55:00,33.87,33.88,33.86,33.88,24568.0,32.089,32.0985,32.0796,32.0985,24568.0
2023-08-07 15:00:00,33.88,33.88,33.85,33.87,39815.0,32.0985,32.0985,32.0701,32.089,39815.0
2023-08-07 15:05:00,33.87,33.87,33.86,33.87,35614.0,32.089,32.089,32.0796,32.089,35614.0
2023-08-07 15:10:00,33.87,33.87,33.85,33.87,61708.0,32.089,32.089,32.0701,32.089,61708.0
2023-08-07 15:15:00,33.87,33.88,33.82,33.83,56437.0,32.089,32.0985,32.0417,32.0511,56437.0
2023-08-07 15:20:00,33.83,33.84,33.82,33.82,42202.0,32.0511,32.0606,32.0417,32.0417,42202.0
2023-08-07 15:25:00,33.83,33.84,33.81,33.82,53518.0,32.0511,32.0606,32.0322,32.0417,53518.0
2023-08-07 15:30:00,33.81,33.82,33.8,33.81,34818.0,32.0322,32.0417,32.0227,32.0322,34818.0
2023-08-07 15:35:00,33.8,33.82,33.79,33.81,60074.0,32.0227,32.0417,32.0132,32.0322,60074.0
2023-08-07 15:40:00,33.8,33.85,33.8,33.84,66056.0,32.0227,32.0701,32.0227,32.0606,66056.0
2023-08-07 15:45:00,33.84,33.85,33.81,33.81,113511.0,32.0606,32.0701,32.0322,32.0322,113511.0
2023-08-07 15:50:00,33.81,33.84,33.81,33.83,259934.0,32.0322,32.0606,32.0322,32.0511,259934.0
2023-08-07 15:55:00,33.82,33.85,33.79,33.83,517413.0,32.0417,32.0701,32.0132,32.0511,517413.0
2023-08-08 09:30:00,33.71,33.77,33.66,33.71,82451.0,31.9374,31.9943,31.8901,31.9374,82451.0
2023-08-08 09:35:00,33.71,33.72,33.47,33.48,108258.0,31.9374,31.9469,31.7101,31.7195,108258.0
2023-08-08 09:40:00,33.48,33.57,33.48,33.56,46536.0,31.7195,31.8048,31.7195,31.7953,46536.0
2023-08-08 09:45:00,33.56,33.58,33.51,33.54,31706.0,31.7953,31.8143,31.748,31.7764,31706.0
2023-08-08 09:50:00,33.53,33.54,33.48,33.5,43662.0,31.7669,31.7764,31.7195,31.7385,43662.0
2023-08-08 09:55:00,33.49,33.5,33.42,33.47,32580.0,31.729,31.7385,31.6627,31.7101,32580.0
2023-08-08 10:00:00,33.47,33.51,33.45,33.46,74895.0,31.7101,31.748,31.6911,31.7006,74895.0
2023-08-08 10:05:00,33.46,33.47,33.4,33.41,59110.0,31.7006,31.7101,31.6437,31.6532,59110.0
2023-08-08 10:10:00,33.41,33.42,33.34,33.34,46495.0,31.6532,31.6627,31.5869,31.5869,46495.0
2023-08-08 10:15:00,33.34,33.35,33.29,33.32,57797.0,31.5869,31.5964,31.5395,31.5679,57797.0
2023-08-08 10:20:00,33.33,33.34,33.3,33.34,25476.0,31.5774,31.5869,31.549,31.5869,25476.0
2023-08-08 10:25:00,33.33,33.34,33.26,33.27,64603.0,31.5774,31.5869,31.5111,31.5206,64603.0
2023-08-08 10:30:00,33.27,33.31,33.23,33.31,45360.0,31.5206,31.5585,31.4827,31.5585,45360.0
2023-08-08 10:35:00,33.31,33.32,33.28,33.28,41490.0,31.5585,31.5679,31.5301,31.5301,41490.0
2023-08-08 10:40:00,33.27,33.32,33.24,33.31,32712.0,31.5206,31.5679,31.4922,31.5585,32712.0
2023-08-08 10:45:00,33.31,33.34,33.29,33.34,43179.0,31.5585,31.5869,31.5395,31.5869,43179.0
2023-08-08 10:50:00,33.34,33.35,33.29,33.32,43430.0,31.5869,31.5964,31.5395,31.5679,43430.0
2023-08-08 10:55:00,33.31,33.37,33.3,33.36,48419.0,31.5585,31.6153,31.549,31.6058,48419.0
2023-08-08 11:00:00,33.36,33.37,33.34,33.34,28901.0,31.6058,31.6153,31.5869,31.5869,28901.0
2023-08-08 11:05:00,33.35,33.38,33.33,33.37,41357.0,31.5964,31.6248,31.5774,31.6153,41357.0
2023-08-08 11:10:00,33.37,33.38,33.33,33.34,28554.0,31.6153,31.6248,31.5774,31.5869,28554.0
2023-08-08 11:15:00,33.34,33.37,33.32,33.36,36203.0,31.5869,31.6153,31.5679,31.6058,36203.0
2023-08-08 11:20:00,33.37,33.4,33.37,33.38,31695.0,31.6153,31.6437,31.6153,31.6248,31695.0
2023-08-08 11:25:00,33.37,33.38,33.26,33.27,92891.0,31.6153,31.6248,31.5111,31.5206,92891.0
2023-08-08 11:30:00,33.27,33.29,33.24,33.29,56237.0,31.5206,31.5395,31.4922,31.5395,56237.0
2023-08-08 11:35:00,33.29,33.3,33.26,33.27,84125.0,31.5395,31.549,31.5111,31.5206,84125.0
2023-08-08 11:40:00,33.28,33.31,33.25,33.3,31624.0,31.5301,31.5585,31.5016,31.549,31624.0
2023-08-08 11:45:00,33.31,33.33,33.29,33.32,34293.0,31.5585,31.5774,31.5395,31.5679,34293.0
2023-08-08 11:50:00,33.31,33.34,33.3,33.34,31011.0,31.5585,31.5869,31.549,31.5869,31011.0
2023-08-08 11:55:00,33.34,33.34,33.32,33.34,23945.0,31.5869,31.5869,31.5679,31.5869,23945.0
2023-08-08 12:00:00,33.34,33.35,33.32,33.34,33470.0,31.5869,31.5964,31.5679,31.5869,33470.0
2023-08-08 12:05:00,33.34,33.36,33.32,33.36,54661.0,31.5869,31.6058,31.5679,31.6058,54661.0
2023-08-08 12:10:00,33.36,33.38,33.35,33.37,13107.0,31.6058,31.6248,31.5964,31.6153,13107.0
2023-08-08 12:15:00,33.38,33.4,33.37,33.38,46322.0,31.6248,31.6437,31.6153,31.6248,46322.0
2023-08-08 12:20:00,33.39,33.4,33.37,33.38,55802.0,31.6343,31.6437,31.6153,31.6248,55802.0
2023-08-08 12:25:00,33.38,33.45,33.37,33.45,79056.0,31.6248,31.6911,31.6153,31.6911,79056.0
2023-08-08 12:30:00,33.45,33.46,33.39,33.41,65578.0,31.6911,31.7006,31.6343,31.6532,65578.0
2023-08-08 12:35:00,33.41,33.45,33.41,33.44,55714.0,31.6532,31.6911,31.6532,31.6816,55714.0
2023-08-08 12:40:00,33.44,33.46,33.43,33.44,32795.0,31.6816,31.7006,31.6722,31.6816,32795.0
2023-08-08 12:45:00,33.44,33.48,33.43,33.46,24467.0,31.6816,31.7195,31.6722,31.7006,24467.0
2023-08-08 12:50:00,33.47,33.47,33.42,33.43,19663.0,31.7101,31.7101,31.6627,31.6722,19663.0
2023-08-08 12:55:00,33.44,33.45,33.42,33.44,31835.0,31.6816,31.6911,31.6627,31.6816,31835.0
2023-08-08 13:00:00,33.44,33.46,33.42,33.43,22401.0,31.6816,31.7006,31.6627,31.6722,22401.0
2023-08-08 13:05:00,33.43,33.45,33.41,33.44,32284.0,31.6722,31.6911,31.6532,31.6816,32284.0
2023-08-08 13:10:00,33.44,33.44,33.42,33.44,19996.0,31.6816,31.6816,31.6627,31.6816,19996.0
2023-08-08 13:15:00,33.44,33.44,33.42,33.42,45373.0,31.6816,31.6816,31.6627,31.6627,45373.0
2023-08-08 13:20:00,33.41,33.42,33.37,33.38,16987.0,31.6532,31.6627,31.6153,31.6248,16987.0
2023-08-08 13:25:00,33.37,33.4,33.35,33.4,75472.0,31.6153,31.6437,31.5964,31.6437,75472.0
2023-08-08 13:30:00,33.4,33.43,33.39,33.41,49378.0,31.6437,31.6722,31.6343,31.6532,49378.0
2023-08-08 13:35:00,33.41,33.42,33.39,33.41,43793.0,31.6532,31.6627,31.6343,31.6532,43793.0
2023-08-08 13:40:00,33.41,33.46,33.41,33.45,31979.0,31.6532,31.7006,31.6532,31.6911,31979.0
2023-08-08 13:45:00,33.45,33.46,33.43,33.44,28551.0,31.6911,31.7006,31.6722,31.6816,28551.0
2023-08-08 13:50:00,33.44,33.47,33.42,33.46,65606.0,31.6816,31.7101,31.6627,31.7006,65606.0
2023-08-08 13:55:00,33.46,33.47,33.44,33.45,44166.0,31.7006,31.7101,31.6816,31.6911,44166.0
2023-08-08 14:00:00,33.45,33.47,33.44,33.47,33090.0,31.6911,31.7101,31.6816,31.7101,33090.0
2023-08-08 14:05:00,33.47,33.51,33.46,33.51,32709.0,31.7101,31.748,31.7006,31.748,32709.0
2023-08-08 14:10:00,33.51,33.52,33.49,33.51,61831.0,31.748,31.7574,31.729,31.748,61831.0
2023-08-08 14:15:00,33.51,33.53,33.5,33.51,116946.0,31.748,31.7669,31.7385,31.748,116946.0
2023-08-08 14:20:00,33.51,33.51,33.48,33.49,84350.0,31.748,31.748,31.7195,31.729,84350.0
2023-08-08 14:25:00,33.5,33.5,33.48,33.5,36100.0,31.7385,31.7385,31.7195,31.7385,36100.0
2023-08-08 14:30:00,33.5,33.51,33.49,33.51,60937.0,31.7385,31.748,31.729,31.748,60937.0
2023-08-08 14:35:00,33.51,33.51,33.46,33.47,107426.0,31.748,31.748,31.7006,31.7101,107426.0
2023-08-08 14:40:00,33.48,33.49,33.46,33.47,289889.0,31.7195,31.729,31.7006,31.7101,289889.0
2023-08-08 14:45:00,33.47,33.47,33.4,33.41,66887.0,31.7101,31.7101,31.6437,31.6532,66887.0
2023-08-08 14:50:00,33.41,33.42,33.4,33.41,67165.0,31.6532,31.6627,31.6437,31.6532,67165.0
2023-08-08 14:55:00,33.41,33.44,33.41,33.44,24466.0,31.6532,31.6816,31.6532,31.6816,24466.0
2023-08-08 15:00:00,33.44,33.46,33.42,33.45,52413.0,31.6816,31.7006,31.6627,31.6911,52413.0
2023-08-08 15:05:00,33.45,33.46,33.43,33.44,50273.0,31.6911,31.7006,31.6722,31.6816,50273.0
2023-08-08 15:10:00,33.43,33.45,33.42,33.43,65274.0,31.6722,31.6911,31.6627,31.6722,65274.0
2023-08-08 15:15:00,33.43,33.46,33.42,33.45,44926.0,31.6722,31.7006,31.6627,31.6911,44926.0
2023-08-08 15:20:00,33.45,33.47,33.41,33.43,93243.0,31.6911,31.7101,31.6532,31.6722,93243.0
2023-08-08 15:25:00,33.43,33.44,33.42,33.43,60707.0,31.6722,31.6816,31.6627,31.6722,60707.0
2023-08-08 15:30:00,33.43,33.44,33.42,33.44,56512.0,31.6722,31.6816,31.6627,31.6816,56512.0
2023-08-08 15:35:00,33.44,33.44,33.41,33.43,115464.0,31.6816,31.6816,31.6532,31.6722,115464.0
2023-08-08 15:40:00,33.43,33.47,33.42,33.45,328407.0,31.6722,31.7101,31.6627,31.6911,328407.0
2023-08-08 15:45:00,33.45,33.49,33.44,33.48,98791.0,31.6911,31.729,31.6816,31.7195,98791.0
2023-08-08 15:50:00,33.47,33.5,33.43,33.44,312453.0,31.7101,31.7385,31.6722,31.6816,312453.0
2023-08-08 15:55:00,33.44,33.47,33.42,33.43,599902.0,31.6816,31.7101,31.6627,31.6722,599902.0
2023-08-09 09:30:00,33.41,33.41,33.3,33.32,110362.0,31.6532,31.6532,31.549,31.5679,110362.0
2023-08-09 09:35:00,33.33,33.45,33.32,33.45,48789.0,31.5774,31.6911,31.5679,31.6911,48789.0
2023-08-09 09:40:00,33.44,33.45,33.36,33.41,27293.0,31.6816,31.6911,31.6058,31.6532,27293.0
2023-08-09 09:45:00,33.41,33.48,33.4,33.46,24883.0,31.6532,31.7195,31.6437,31.7006,24883.0
2023-08-09 09:50:00,33.45,33.52,33.45,33.52,19966.0,31.6911,31.7574,31.6911,31.7574,19966.0
2023-08-09 09:55:00,33.51,33.53,33.48,33.53,39498.0,31.748,31.7669,31.7195,31.7669,39498.0
2023-08-09 10:00:00,33.52,33.57,33.5,33.56,45890.0,31.7574,31.8048,31.7385,31.7953,45890.0
2023-08-09 10:05:00,33.57,33.62,33.56,33.62,41840.0,31.8048,31.8522,31.7953,31.8522,41840.0
2023-08-09 10:10:00,33.62,33.62,33.55,33.56,51645.0,31.8522,31.8522,31.7859,31.7953,51645.0
2023-08-09 10:15:00,33.57,33.63,33.56,33.63,39540.0,31.8048,31.8616,31.7953,31.8616,39540.0
2023-08-09 10:20:00,33.63,33.64,33.6,33.62,91926.0,31.8616,31.8711,31.8332,31.8522,91926.0
2023-08-09 10:25:00,33.62,33.67,33.61,33.66,47742.0,31.8522,31.8995,31.8427,31.8901,47742.0
2023-08-09 10:30:00,33.67,33.68,33.62,33.62,48786.0,31.8995,31.909,31.8522,31.8522,48786.0
2023-08-09 10:35:00,33.62,33.71,33.62,33.71,20448.0,31.8522,31.9374,31.8522,31.9374,20448.0
2023-08-09 10:40:00,33.7,33.75,33.7,33.75,26341.0,31.928,31.9753,31.928,31.9753,26341.0
2023-08-09 10:45:00,33.75,33.76,33.73,33.75,25552.0,31.9753,31.9848,31.9564,31.9753,25552.0
2023-08-09 10:50:00,33.75,33.8,33.74,33.8,45992.0,31.9753,32.0227,31.9659,32.0227,45992.0
2023-08-09 10:55:00,33.8,33.82,33.76,33.82,98198.0,32.0227,32.0417,31.9848,32.0417,98198.0
2023-08-09 11:00:00,33.82,33.82,33.78,33.8,50977.0,32.0417,32.0417,32.0038,32.0227,50977.0
2023-08-09 11:05:00,33.79,33.81,33.75,33.8,36122.0,32.0132,32.0322,31.9753,32.0227,36122.0
2023-08-09 11:10:00,33.8,33.84,33.8,33.84,41842.0,32.0227,32.0606,32.0227,32.0606,41842.0
2023-08-09 11:15:00,33.85,33.85,33.75,33.78,61486.0,32.0701,32.0701,31.9753,32.0038,61486.0
2023-08-09 11:20:00,33.77,33.81,33.77,33.79,41531.0,31.9943,32.0322,31.9943,32.0132,41531.0
2023-08-09 11:25:00,33.79,33.79,33.75,33.76,24106.0,32.0132,32.0132,31.9753,31.9848,24106.0
2023-08-09 11:30:00,33.76,33.77,33.71,33.74,55156.0,31.9848,31.9943,31.9374,31.9659,55156.0
2023-08-09 11:35:00,33.74,33.75,33.71,33.73,50519.0,31.9659,31.9753,31.9374,31.9564,50519.0
2023-08-09 11:40:00,33.73,33.73,33.71,33.73,28715.0,31.9564,31.9564,31.9374,31.9564,28715.0
2023-08-09 11:45:00,33.73,33.74,33.68,33.69,35856.0,31.9564,31.9659,31.909,31.9185,35856.0
2023-08-09 11:50:00,33.69,33.7,33.67,33.67,17688.0,31.9185,31.928,31.8995,31.8995,17688.0
2023-08-09 11:55:00,33.68,33.68,33.64,33.66,33623.0,31.909,31.909,31.8711,31.8901,33623.0
2023-08-09 12:00:00,33.66,33.68,33.65,33.66,24940.0,31.8901,31.909,31.8806,31.8901,24940.0
2023-08-09 12:05:00,33.66,33.7,33.66,33.7,26716.0,31.8901,31.928,31.8901,31.928,26716.0
2023-08-09 12:10:00,33.69,33.7,33.66,33.66,32445.0,31.9185,31.928,31.8901,31.8901,32445.0
2023-08-09 12:15:00,33.67,33.69,33.64,33.66,46431.0,31.8995,31.9185,31.8711,31.8901,46431.0
2023-08-09 12:20:00,33.65,33.68,33.63,33.68,26110.0,31.8806,31.909,31.8616,31.909,26110.0
2023-08-09 12:25:00,33.68,33.7,33.67,33.69,33441.0,31.909,31.928,31.8995,31.9185,33441.0
2023-08-09 12:30:00,33.69,33.74,33.68,33.74,23435.0,31.9185,31.9659,31.909,31.9659,23435.0
2023-08-09 12:35:00,33.74,33.74,33.71,33.72,36367.0,31.9659,31.9659,31.9374,31.9469,36367.0
2023-08-09 12:40:00,33.72,33.74,33.71,33.73,33644.0,31.9469,31.9659,31.9374,31.9564,33644.0
2023-08-09 12:45:00,33.73,33.75,33.72,33.75,51738.0,31.9564,31.9753,31.9469,31.9753,51738.0
2023-08-09 12:50:00,33.75,33.76,33.72,33.76,25207.0,31.9753,31.9848,31.9469,31.9848,25207.0
2023-08-09 12:55:00,33.76,33.78,33.75,33.76,27476.0,31.9848,32.0038,31.9753,31.9848,27476.0
2023-08-09 13:00:00,33.76,33.77,33.74,33.75,43859.0,31.9848,31.9943,31.9659,31.9753,43859.0
2023-08-09 13:05:00,33.76,33.77,33.75,33.77,30218.0,31.9848,31.9943,31.9753,31.9943,30218.0
2023-08-09 13:10:00,33.77,33.78,33.76,33.77,23483.0,31.9943,32.0038,31.9848,31.9943,23483.0
2023-08-09 13:15:00,33.77,33.81,33.77,33.8,19746.0,31.9943,32.0322,31.9943,32.0227,19746.0
2023-08-09 13:20:00,33.8,33.8,33.78,33.79,12676.0,32.0227,32.0227,32.0038,32.0132,12676.0
2023-08-09 13:25:00,33.79,33.79,33.75,33.76,66131.0,32.0132,32.0132,31.9753,31.9848,66131.0
2023-08-09 13:30:00,33.76,33.77,33.75,33.76,18270.0,31.9848,31.9943,31.9753,31.9848,18270.0
2023-08-09 13:35:00,33.76,33.77,33.74,33.77,13953.0,31.9848,31.9943,31.9659,31.9943,13953.0
2023-08-09 13:40:00,33.77,33.81,33.76,33.8,49894.0,31.9943,32.0322,31.9848,32.0227,49894.0
2023-08-09 13:45:00,33.8,33.83,33.8,33.8,70731.0,32.0227,32.0511,32.0227,32.0227,70731.0
2023-08-09 13:50:00,33.8,33.81,33.76,33.79,218593.0,32.0227,32.0322,31.9848,32.0132,218593.0
2023-08-09 13:55:00,33.79,33.8,33.78,33.79,324614.0,32.0132,32.0227,32.0038,32.0132,324614.0
2023-08-09 14:00:00,33.8,33.85,33.78,33.84,38289.0,32.0227,32.0701,32.0038,32.0606,38289.0
2023-08-09 14:05:00,33.85,33.85,33.82,33.83,27072.0,32.0701,32.0701,32.0417,32.0511,27072.0
2023-08-09 14:10:00,33.83,33.85,33.82,33.84,72778.0,32.0511,32.0701,32.0417,32.0606,72778.0
2023-08-09 14:15:00,33.85,33.9,33.83,33.89,47815.0,32.0701,32.1175,32.0511,32.108,47815.0
2023-08-09 14:20:00,33.89,33.91,33.88,33.9,24840.0,32.108,32.1269,32.0985,32.1175,24840.0
2023-08-09 14:25:00,33.9,33.9,33.88,33.89,12504.0,32.1175,32.1175,32.0985,32.108,12504.0
2023-08-09 14:30:00,33.89,33.91,33.88,33.9,33415.0,32.108,32.1269,32.0985,32.1175,33415.0
2023-08-09 14:35:00,33.91,33.91,33.83,33.87,60931.0,32.1269,32.1269,32.0511,32.089,60931.0
2023-08-09 14:40:00,33.87,33.88,33.86,33.87,29132.0,32.089,32.0985,32.0796,32.089,29132.0
2023-08-09 14:45:00,33.87,33.87,33.84,33.87,37175.0,32.089,32.089,32.0606,32.089,37175.0
2023-08-09 14:50:00,33.86,33.87,33.84,33.84,88894.0,32.0796,32.089,32.0606,32.0606,88894.0
2023-08-09 14:55:00,33.84,33.85,33.83,33.85,32154.0,32.0606,32.0701,32.0511,32.0701,32154.0
2023-08-09 15:00:00,33.84,33.85,33.82,33.83,30839.0,32.0606,32.0701,32.0417,32.0511,30839.0
2023-08-09 15:05:00,33.83,33.83,33.78,33.79,51144.0,32.0511,32.0511,32.0038,32.0132,51144.0
2023-08-09 15:10:00,33.79,33.8,33.78,33.8,38836.0,32.0132,32.0227,32.0038,32.0227,38836.0
2023-08-09 15:15:00,33.8,33.81,33.79,33.8,53685.0,32.0227,32.0322,32.0132,32.0227,53685.0
2023-08-09 15:20:00,33.8,33.83,33.79,33.83,58786.0,32.0227,32.0511,32.0132,32.0511,58786.0
2023-08-09 15:25:00,33.83,33.84,33.8,33.8,46009.0,32.0511,32.0606,32.0227,32.0227,46009.0
2023-08-09 15:30:00,33.8,33.81,33.76,33.77,82781.0,32.0227,32.0322,31.9848,31.9943,82781.0
2023-08-09 15:35:00,33.77,33.77,33.72,33.73,95577.0,31.9943,31.9943,31.9469,31.9564,95577.0
2023-08-09 15:40:00,33.73,33.73,33.71,33.72,54898.0,31.9564,31.9564,31.9374,31.9469,54898.0
2023-08-09 15:45:00,33.72,33.72,33.67,33.67,106761.0,31.9469,31.9469,31.8995,31.8995,106761.0
2023-08-09 15:50:00,33.67,33.68,33.63,33.64,294088.0,31.8995,31.909,31.8616,31.8711,294088.0
2023-08-09 15:55:00,33.64,33.66,33.6,33.63,928939.0,31.8711,31.8901,31.8332,31.8616,928939.0
2023-08-10 09:30:00,33.77,33.85,33.77,33.81,72964.0,31.9943,32.0701,31.9943,32.0322,72964.0
2023-08-10 09:35:00,33.8,33.83,33.78,33.78,29968.0,32.0227,32.0511,32.0038,32.0038,29968.0
2023-08-10 09:40:00,33.78,33.79,33.72,33.74,32589.0,32.0038,32.0132,31.9469,31.9659,32589.0
2023-08-10 09:45:00,33.74,33.81,33.74,33.79,44018.0,31.9659,32.0322,31.9659,32.0132,44018.0
2023-08-10 09:50:00,33.8,33.83,33.77,33.82,36357.0,32.0227,32.0511,31.9943,32.0417,36357.0
2023-08-10 09:55:00,33.82,33.9,33.82,33.88,53419.0,32.0417,32.1175,32.0417,32.0985,53419.0
2023-08-10 10:00:00,33.88,33.92,33.86,33.87,61338.0,32.0985,32.1364,32.0796,32.089,61338.0
2023-08-10 10:05:00,33.87,33.9,33.85,33.9,53787.0,32.089,32.1175,32.0701,32.1175,53787.0
2023-08-10 10:10:00,33.9,33.91,33.86,33.9,41022.0,32.1175,32.1269,32.0796,32.1175,41022.0
2023-08-10 10:15:00,33.9,33.9,33.87,33.87,46612.0,32.1175,32.1175,32.089,32.089,46612.0
2023-08-10 10:20:00,33.88,33.91,33.86,33.91,28436.0,32.0985,32.1269,32.0796,32.1269,28436.0
2023-08-10 10:25:00,33.91,33.91,33.88,33.91,38780.0,32.1269,32.1269,32.0985,32.1269,38780.0
2023-08-10 10:30:00,33.91,33.91,33.88,33.9,27849.0,32.1269,32.1269,32.0985,32.1175,27849.0
2023-08-10 10:35:00,33.9,33.91,33.86,33.91,63230.0,32.1175,32.1269,32.0796,32.1269,63230.0
2023-08-10 10:40:00,33.9,33.91,33.88,33.89,36970.0,32.1175,32.1269,32.0985,32.108,36970.0
2023-08-10 10:45:00,33.89,33.89,33.84,33.86,36034.0,32.108,32.108,32.0606,32.0796,36034.0
2023-08-10 10:50:00,33.85,33.86,33.81,33.86,79545.0,32.0701,32.0796,32.0322,32.0796,79545.0
2023-08-10 10:55:00,33.86,33.89,33.85,33.86,49699.0,32.0796,32.108,32.0701,32.0796,49699.0
2023-08-10 11:00:00,33.85,33.86,33.8,33.82,25227.0,32.0701,32.0796,32.0227,32.0417,25227.0
2023-08-10 11:05:00,33.81,33.84,33.8,33.83,29301.0,32.0322,32.0606,32.0227,32.0511,29301.0
2023-08-10 11:10:00,33.83,33.83,33.8,33.8,47246.0,32.0511,32.0511,32.0227,32.0227,47246.0
2023-08-10 11:15:00,33.8,33.83,33.79,33.82,43115.0,32.0227,32.0511,32.0132,32.0417,43115.0
2023-08-10 11:20:00,33.82,33.83,33.8,33.83,25326.0,32.0417,32.0511,32.0227,32.0511,25326.0
2023-08-10 11:25:00,33.83,33.88,33.83,33.87,30094.0,32.0511,32.0985,32.0511,32.089,30094.0
2023-08-10 11:30:00,33.86,33.87,33.84,33.86,32804.0,32.0796,32.089,32.0606,32.0796,32804.0
2023-08-10 11:35:00,33.86,33.86,33.81,33.81,61934.0,32.0796,32.0796,32.0322,32.0322,61934.0
2023-08-10 11:40:00,33.81,33.82,33.77,33.77,29306.0,32.0322,32.0417,31.9943,31.9943,29306.0
2023-08-10 11:45:00,33.77,33.79,33.71,33.79,43055.0,31.9943,32.0132,31.9374,32.0132,43055.0
2023-08-10 11:50:00,33.78,33.79,33.73,33.75,40754.0,32.0038,32.0132,31.9564,31.9753,40754.0
2023-08-10 11:55:00,33.76,33.8,33.73,33.8,37526.0,31.9848,32.0227,31.9564,32.0227,37526.0
2023-08-10 12:00:00,33.81,33.81,33.78,33.78,25837.0,32.0322,32.0322,32.0038,32.0038,25837.0
2023-08-10 12:05:00,33.79,33.8,33.74,33.76,35377.0,32.0132,32.0227,31.9659,31.9848,35377.0
2023-08-10 12:10:00,33.75,33.76,33.74,33.75,35445.0,31.9753,31.9848,31.9659,31.9753,35445.0
2023-08-10 12:15:00,33.75,33.76,33.73,33.75,38772.0,31.9753,31.9848,31.9564,31.9753,38772.0
2023-08-10 12:20:00,33.75,33.76,33.72,33.73,48887.0,31.9753,31.9848,31.9469,31.9564,48887.0
2023-08-10 12:25:00,33.73,33.76,33.71,33.76,35441.0,31.9564,31.9848,31.9374,31.9848,35441.0
2023-08-10 12:30:00,33.76,33.78,33.74,33.76,26150.0,31.9848,32.0038,31.9659,31.9848,26150.0
2023-08-10 12:35:00,33.76,33.76,33.72,33.73,36540.0,31.9848,31.9848,31.9469,31.9564,36540.0
2023-08-10 12:40:00,33.73,33.75,33.73,33.75,10693.0,31.9564,31.9753,31.9564,31.9753,10693.0
2023-08-10 12:45:00,33.75,33.77,33.74,33.77,19010.0,31.9753,31.9943,31.9659,31.9943,19010.0
2023-08-10 12:50:00,33.77,33.77,33.71,33.73,46286.0,31.9943,31.9943,31.9374,31.9564,46286.0
2023-08-10 12:55:00,33.73,33.73,33.7,33.71,31019.0,31.9564,31.9564,31.928,31.9374,31019.0
2023-08-10 13:00:00,33.7,33.72,33.68,33.69,21832.0,31.928,31.9469,31.909,31.9185,21832.0
2023-08-10 13:05:00,33.69,33.71,33.68,33.7,24673.0,31.9185,31.9374,31.909,31.928,24673.0
2023-08-10 13:10:00,33.7,33.75,33.7,33.73,34161.0,31.928,31.9753,31.928,31.9564,34161.0
2023-08-10 13:15:00,33.73,33.73,33.69,33.7,34422.0,31.9564,31.9564,31.9185,31.928,34422.0
2023-08-10 13:20:00,33.69,33.69,33.64,33.65,32319.0,31.9185,31.9185,31.8711,31.8806,32319.0
2023-08-10 13:25:00,33.65,33.66,33.62,33.64,41439.0,31.8806,31.8901,31.8522,31.8711,41439.0
2023-08-10 13:30:00,33.63,33.64,33.61,33.63,29350.0,31.8616,31.8711,31.8427,31.8616,29350.0
2023-08-10 13:35:00,33.63,33.65,33.62,33.65,18819.0,31.8616,31.8806,31.8522,31.8806,18819.0
2023-08-10 13:40:00,33.65,33.66,33.63,33.65,29652.0,31.8806,31.8901,31.8616,31.8806,29652.0
2023-08-10 13:45:00,33.65,33.67,33.64,33.66,23351.0,31.8806,31.8995,31.8711,31.8901,23351.0
2023-08-10 13:50:00,33.66,33.66,33.63,33.64,27635.0,31.8901,31.8901,31.8616,31.8711,27635.0
2023-08-10 13:55:00,33.63,33.64,33.59,33.59,51563.0,31.8616,31.8711,31.8238,31.8238,51563.0
2023-08-10 14:00:00,33.59,33.59,33.54,33.57,103131.0,31.8238,31.8238,31.7764,31.8048,103131.0
2023-08-10 14:05:00,33.57,33.64,33.56,33.63,28216.0,31.8048,31.8711,31.7953,31.8616,28216.0
2023-08-10 14:10:00,33.63,33.66,33.62,33.65,41986.0,31.8616,31.8901,31.8522,31.8806,41986.0
2023-08-10 14:15:00,33.65,33.66,33.63,33.64,31979.0,31.8806,31.8901,31.8616,31.8711,31979.0
2023-08-10 14:20:00,33.64,33.64,33.62,33.64,33662.0,31.8711,31.8711,31.8522,31.8711,33662.0
2023-08-10 14:25:00,33.64,33.64,33.59,33.59,44940.0,31.8711,31.8711,31.8238,31.8238,44940.0
2023-08-10 14:30:00,33.59,33.6,33.56,33.56,70093.0,31.8238,31.8332,31.7953,31.7953,70093.0
2023-08-10 14:35:00,33.57,33.57,33.54,33.57,40351.0,31.8048,31.8048,31.7764,31.8048,40351.0
2023-08-10 14:40:00,33.57,33.58,33.54,33.55,39607.0,31.8048,31.8143,31.7764,31.7859,39607.0
2023-08-10 14:45:00,33.55,33.58,33.55,33.55,47226.0,31.7859,31.8143,31.7859,31.7859,47226.0
2023-08-10 14:50:00,33.55,33.58,33.55,33.56,48064.0,31.7859,31.8143,31.7859,31.7953,48064.0
2023-08-10 14:55:00,33.56,33.59,33.56,33.58,62492.0,31.7953,31.8238,31.7953,31.8143,62492.0
2023-08-10 15:00:00,33.58,33.58,33.53,33.54,68432.0,31.8143,31.8143,31.7669,31.7764,68432.0
2023-08-10 15:05:00,33.54,33.54,33.53,33.53,30347.0,31.7764,31.7764,31.7669,31.7669,30347.0
2023-08-10 15:10:00,33.53,33.54,33.51,33.51,47268.0,31.7669,31.7764,31.748,31.748,47268.0
2023-08-10 15:15:00,33.52,33.52,33.5,33.52,103099.0,31.7574,31.7574,31.7385,31.7574,103099.0
2023-08-10 15:20:00,33.52,33.53,33.5,33.52,112018.0,31.7574,31.7669,31.7385,31.7574,112018.0
2023-08-10 15:25:00,33.52,33.52,33.49,33.5,98936.0,31.7574,31.7574,31.729,31.7385,98936.0
2023-08-10 15:30:00,33.5,33.5,33.48,33.5,49426.0,31.7385,31.7385,31.7195,31.7385,49426.0
2023-08-10 15:35:00,33.5,33.5,33.46,33.47,80312.0,31.7385,31.7385,31.7006,31.7101,80312.0
2023-08-10 15:40:00,33.46,33.47,33.44,33.47,80912.0,31.7006,31.7101,31.6816,31.7101,80912.0
2023-08-10 15:45:00,33.47,33.5,33.46,33.5,84508.0,31.7101,31.7385,31.7006,31.7385,84508.0
2023-08-10 15:50:00,33.49,33.52,33.48,33.5,247036.0,31.729,31.7574,31.7195,31.7385,247036.0
2023-08-10 15:55:00,33.5,33.5,33.39,33.4,1076434.0,31.7385,31.7385,31.6343,31.6437,1076434.0
2023-08-11 09:30:00,33.46,33.6,33.44,33.5,120345.0,31.7006,31.8332,31.6816,31.7385,120345.0
2023-08-11 09:35:00,33.5,33.56,33.46,33.55,51891.0,31.7385,31.7953,31.7006,31.7859,51891.0
2023-08-11 09:40:00,33.55,33.66,33.54,33.64,74069.0,31.7859,31.8901,31.7764,31.8711,74069.0
2023-08-11 09:45:00,33.64,33.67,33.59,33.62,66233.0,31.8711,31.8995,31.8238,31.8522,66233.0
2023-08-11 09:50:00,33.62,33.62,33.57,33.59,39286.0,31.8522,31.8522,31.8048,31.8238,39286.0
2023-08-11 09:55:00,33.59,33.65,33.57,33.63,424365.0,31.8238,31.8806,31.8048,31.8616,424365.0
2023-08-11 10:00:00,33.63,33.68,33.59,33.59,69131.0,31.8616,31.909,31.8238,31.8238,69131.0
2023-08-11 10:05:00,33.59,33.66,33.59,33.61,54028.0,31.8238,31.8901,31.8238,31.8427,54028.0
2023-08-11 10:10:00,33.62,33.64,33.59,33.63,69202.0,31.8522,31.8711,31.8238,31.8616,69202.0
2023-08-11 10:15:00,33.62,33.65,33.6,33.64,33387.0,31.8522,31.8806,31.8332,31.8711,33387.0
2023-08-11 10:20:00,33.64,33.66,33.61,33.63,62055.0,31.8711,31.8901,31.8427,31.8616,62055.0
2023-08-11 10:25:00,33.63,33.63,33.59,33.62,79106.0,31.8616,31.8616,31.8238,31.8522,79106.0
2023-08-11 10:30:00,33.62,33.62,33.56,33.56,73012.0,31.8522,31.8522,31.7953,31.7953,73012.0
2023-08-11 10:35:00,33.57,33.61,33.56,33.6,69049.0,31.8048,31.8427,31.7953,31.8332,69049.0
2023-08-11 10:40:00,33.59,33.61,33.58,33.61,29457.0,31.8238,31.8427,31.8143,31.8427,29457.0
2023-08-11 10:45:00,33.61,33.61,33.58,33.59,54908.0,31.8427,31.8427,31.8143,31.8238,54908.0
2023-08-11 10:50:00,33.59,33.59,33.54,33.54,66752.0,31.8238,31.8238,31.7764,31.7764,66752.0
2023-08-11 10:55:00,33.54,33.57,33.52,33.54,89813.0,31.7764,31.8048,31.7574,31.7764,89813.0
2023-08-11 11:00:00,33.54,33.58,33.53,33.58,31371.0,31.7764,31.8143,31.7669,31.8143,31371.0
2023-08-11 11:05:00,33.57,33.58,33.52,33.55,72035.0,31.8048,31.8143,31.7574,31.7859,72035.0
2023-08-11 11:10:00,33.55,33.56,33.53,33.53,45542.0,31.7859,31.7953,31.7669,31.7669,45542.0
2023-08-11 11:15:00,33.54,33.54,33.51,33.54,32984.0,31.7764,31.7764,31.748,31.7764,32984.0
2023-08-11 11:20:00,33.54,33.55,33.52,33.53,35703.0,31.7764,31.7859,31.7574,31.7669,35703.0
2023-08-11 11:25:00,33.53,33.56,33.53,33.55,20318.0,31.7669,31.7953,31.7669,31.7859,20318.0
2023-08-11 11:30:00,33.55,33.61,33.55,33.59,43865.0,31.7859,31.8427,31.7859,31.8238,43865.0
2023-08-11 11:35:00,33.59,33.59,33.57,33.59,17376.0,31.8238,31.8238,31.8048,31.8238,17376.0
2023-08-11 11:40:00,33.59,33.6,33.58,33.6,37051.0,31.8238,31.8332,31.8143,31.8332,37051.0
2023-08-11 11:45:00,33.6,33.63,33.59,33.62,14801.0,31.8332,31.8616,31.8238,31.8522,14801.0
2023-08-11 11:50:00,33.62,33.64,33.59,33.62,49707.0,31.8522,31.8711,31.8238,31.8522,49707.0
2023-08-11 11:55:00,33.62,33.64,33.61,33.64,11013.0,31.8522,31.8711,31.8427,31.8711,11013.0
2023-08-11 12:00:00,33.64,33.68,33.63,33.68,29486.0,31.8711,31.909,31.8616,31.909,29486.0
2023-08-11 12:05:00,33.67,33.69,33.66,33.66,16909.0,31.8995,31.9185,31.8901,31.8901,16909.0
2023-08-11 12:10:00,33.66,33.69,33.66,33.68,52044.0,31.8901,31.9185,31.8901,31.909,52044.0
2023-08-11 12:15:00,33.68,33.71,33.68,33.69,12590.0,31.909,31.9374,31.909,31.9185,12590.0
2023-08-11 12:20:00,33.68,33.68,33.66,33.66,16604.0,31.909,31.909,31.8901,31.8901,16604.0
2023-08-11 12:25:00,33.66,33.67,33.65,33.66,24069.0,31.8901,31.8995,31.8806,31.8901,24069.0
2023-08-11 12:30:00,33.67,33.69,33.66,33.67,29608.0,31.8995,31.9185,31.8901,31.8995,29608.0
2023-08-11 12:35:00,33.68,33.68,33.64,33.67,56639.0,31.909,31.909,31.8711,31.8995,56639.0
2023-08-11 12:40:00,33.66,33.67,33.65,33.66,21626.0,31.8901,31.8995,31.8806,31.8901,21626.0
2023-08-11 12:45:00,33.67,33.68,33.65,33.68,13655.0,31.8995,31.909,31.8806,31.909,13655.0
2023-08-11 12:50:00,33.68,33.69,33.66,33.68,41475.0,31.909,31.9185,31.8901,31.909,41475.0
2023-08-11 12:55:00,33.67,33.68,33.62,33.65,22446.0,31.8995,31.909,31.8522,31.8806,22446.0
2023-08-11 13:00:00,33.64,33.68,33.64,33.68,9646.0,31.8711,31.909,31.8711,31.909,9646.0
2023-08-11 13:05:00,33.68,33.71,33.67,33.71,35973.0,31.909,31.9374,31.8995,31.9374,35973.0
2023-08-11 13:10:00,33.71,33.73,33.7,33.7,59208.0,31.9374,31.9564,31.928,31.928,59208.0
2023-08-11 13:15:00,33.7,33.73,33.7,33.71,32676.0,31.928,31.9564,31.928,31.9374,32676.0
2023-08-11 13:20:00,33.71,33.75,33.7,33.75,37554.0,31.9374,31.9753,31.928,31.9753,37554.0
2023-08-11 13:25:00,33.75,33.79,33.74,33.79,53900.0,31.9753,32.0132,31.9659,32.0132,53900.0
2023-08-11 13:30:00,33.79,33.8,33.77,33.77,34880.0,32.0132,32.0227,31.9943,31.9943,34880.0
2023-08-11 13:35:00,33.78,33.8,33.77,33.8,21977.0,32.0038,32.0227,31.9943,32.0227,21977.0
2023-08-11 13:40:00,33.8,33.81,33.75,33.75,86117.0,32.0227,32.0322,31.9753,31.9753,86117.0
2023-08-11 13:45:00,33.75,33.76,33.73,33.73,78456.0,31.9753,31.9848,31.9564,31.9564,78456.0
2023-08-11 13:50:00,33.73,33.74,33.72,33.73,34221.0,31.9564,31.9659,31.9469,31.9564,34221.0
2023-08-11 13:55:00,33.73,33.75,33.72,33.74,61276.0,31.9564,31.9753,31.9469,31.9659,61276.0
2023-08-11 14:00:00,33.74,33.78,33.74,33.76,37812.0,31.9659,32.0038,31.9659,31.9848,37812.0
2023-08-11 14:05:00,33.77,33.78,33.76,33.77,41183.0,31.9943,32.0038,31.9848,31.9943,41183.0
2023-08-11 14:10:00,33.77,33.78,33.75,33.76,41829.0,31.9943,32.0038,31.9753,31.9848,41829.0
2023-08-11 14:15:00,33.75,33.78,33.75,33.76,64177.0,31.9753,32.0038,31.9753,31.9848,64177.0
2023-08-11 14:20:00,33.76,33.78,33.74,33.77,34489.0,31.9848,32.0038,31.9659,31.9943,34489.0
2023-08-11 14:25:00,33.78,33.8,33.78,33.8,24161.0,32.0038,32.0227,32.0038,32.0227,24161.0
2023-08-11 14:30:00,33.8,33.82,33.79,33.8,74882.0,32.0227,32.0417,32.0132,32.0227,74882.0
2023-08-11 14:35:00,33.79,33.8,33.78,33.79,35212.0,32.0132,32.0227,32.0038,32.0132,35212.0
2023-08-11 14:40:00,33.79,33.83,33.78,33.82,43470.0,32.0132,32.0511,32.0038,32.0417,43470.0
2023-08-11 14:45:00,33.82,33.84,33.8,33.8,86621.0,32.0417,32.0606,32.0227,32.0227,86621.0
2023-08-11 14:50:00,33.8,33.81,33.78,33.79,41677.0,32.0227,32.0322,32.0038,32.0132,41677.0
2023-08-11 14:55:00,33.8,33.81,33.77,33.79,31629.0,32.0227,32.0322,31.9943,32.0132,31629.0
2023-08-11 15:00:00,33.78,33.79,33.74,33.76,59548.0,32.0038,32.0132,31.9659,31.9848,59548.0
2023-08-11 15:05:00,33.76,33.79,33.75,33.79,74063.0,31.9848,32.0132,31.9753,32.0132,74063.0
2023-08-11 15:10:00,33.78,33.79,33.76,33.77,78160.0,32.0038,32.0132,31.9848,31.9943,78160.0
2023-08-11 15:15:00,33.77,33.83,33.77,33.8,78610.0,31.9943,32.0511,31.9943,32.0227,78610.0
2023-08-11 15:20:00,33.81,33.81,33.79,33.8,49583.0,32.0322,32.0322,32.0132,32.0227,49583.0
2023-08-11 15:25:00,33.8,33.82,33.8,33.8,28131.0,32.0227,32.0417,32.0227,32.0227,28131.0
2023-08-11 15:30:00,33.8,33.82,33.78,33.78,107192.0,32.0227,32.0417,32.0038,32.0038,107192.0
2023-08-11 15:35:00,33.79,33.8,33.77,33.79,47723.0,32.0132,32.0227,31.9943,32.0132,47723.0
2023-08-11 15:40:00,33.78,33.79,33.77,33.79,43871.0,32.0038,32.0132,31.9943,32.0132,43871.0
2023-08-11 15:45:00,33.78,33.8,33.78,33.79,100072.0,32.0038,32.0227,32.0038,32.0132,100072.0
2023-08-11 15:50:00,33.78,33.8,33.77,33.8,146276.0,32.0038,32.0227,31.9943,32.0227,146276.0
2023-08-11 15:55:00,33.8,33.81,33.76,33.81,638497.0,32.0227,32.0322,31.9848,32.0322,638497.0
2023-08-14 09:30:00,33.96,34.04,33.89,33.92,119785.0,32.1743,32.2501,32.108,32.1364,119785.0
2023-08-14 09:35:00,33.92,33.93,33.8,33.81,36713.0,32.1364,32.1459,32.0227,32.0322,36713.0
2023-08-14 09:40:00,33.82,33.83,33.73,33.77,40998.0,32.0417,32.0511,31.9564,31.9943,40998.0
2023-08-14 09:45:00,33.77,33.8,33.75,33.8,26429.0,31.9943,32.0227,31.9753,32.0227,26429.0
2023-08-14 09:50:00,33.8,33.8,33.76,33.77,81136.0,32.0227,32.0227,31.9848,31.9943,81136.0
2023-08-14 09:55:00,33.77,33.78,33.74,33.76,19651.0,31.9943,32.0038,31.9659,31.9848,19651.0
2023-08-14 10:00:00,33.76,33.82,33.76,33.8,30962.0,31.9848,32.0417,31.9848,32.0227,30962.0
2023-08-14 10:05:00,33.8,33.83,33.79,33.8,30041.0,32.0227,32.0511,32.0132,32.0227,30041.0
2023-08-14 10:10:00,33.8,33.85,33.79,33.8,42703.0,32.0227,32.0701,32.0132,32.0227,42703.0
2023-08-14 10:15:00,33.8,33.84,33.77,33.83,30934.0,32.0227,32.0606,31.9943,32.0511,30934.0
2023-08-14 10:20:00,33.83,33.83,33.79,33.8,18215.0,32.0511,32.0511,32.0132,32.0227,18215.0
2023-08-14 10:25:00,33.8,33.83,33.79,33.83,34834.0,32.0227,32.0511,32.0132,32.0511,34834.0
2023-08-14 10:30:00,33.84,33.86,33.82,33.84,28041.0,32.0606,32.0796,32.0417,32.0606,28041.0
2023-08-14 10:35:00,33.86,33.89,33.83,33.89,27978.0,32.0796,32.108,32.0511,32.108,27978.0
2023-08-14 10:40:00,33.88,33.89,33.86,33.87,17141.0,32.0985,32.108,32.0796,32.089,17141.0
2023-08-14 10:45:00,33.87,33.88,33.83,33.84,38644.0,32.089,32.0985,32.0511,32.0606,38644.0
2023-08-14 10:50:00,33.84,33.85,33.77,33.8,59701.0,32.0606,32.0701,31.9943,32.0227,59701.0
2023-08-14 10:55:00,33.8,33.8,33.77,33.79,20644.0,32.0227,32.0227,31.9943,32.0132,20644.0
2023-08-14 11:00:00,33.79,33.79,33.77,33.79,20850.0,32.0132,32.0132,31.9943,32.0132,20850.0
2023-08-14 11:05:00,33.78,33.84,33.78,33.82,24529.0,32.0038,32.0606,32.0038,32.0417,24529.0
2023-08-14 11:10:00,33.81,33.82,33.79,33.81,25083.0,32.0322,32.0417,32.0132,32.0322,25083.0
2023-08-14 11:15:00,33.81,33.86,33.81,33.83,40943.0,32.0322,32.0796,32.0322,32.0511,40943.0
2023-08-14 11:20:00,33.83,33.87,33.83,33.87,32510.0,32.0511,32.089,32.0511,32.089,32510.0
2023-08-14 11:25:00,33.87,33.87,33.83,33.84,30846.0,32.089,32.089,32.0511,32.0606,30846.0
2023-08-14 11:30:00,33.84,33.85,33.81,33.84,25960.0,32.0606,32.0701,32.0322,32.0606,25960.0
2023-08-14 11:35:00,33.83,33.85,33.81,33.84,24543.0,32.0511,32.0701,32.0322,32.0606,24543.0
2023-08-14 11:40:00,33.84,33.85,33.81,33.83,24809.0,32.0606,32.0701,32.0322,32.0511,24809.0
2023-08-14 11:45:00,33.83,33.85,33.81,33.84,21114.0,32.0511,32.0701,32.0322,32.0606,21114.0
2023-08-14 11:50:00,33.83,33.84,33.82,33.83,23212.0,32.0511,32.0606,32.0417,32.0511,23212.0
2023-08-14 11:55:00,33.83,33.84,33.81,33.82,31868.0,32.0511,32.0606,32.0322,32.0417,31868.0
2023-08-14 12:00:00,33.83,33.84,33.8,33.82,18263.0,32.0511,32.0606,32.0227,32.0417,18263.0
2023-08-14 12:05:00,33.81,33.83,33.77,33.77,28902.0,32.0322,32.0511,31.9943,31.9943,28902.0
2023-08-14 12:10:00,33.77,33.78,33.74,33.76,35601.0,31.9943,32.0038,31.9659,31.9848,35601.0
2023-08-14 12:15:00,33.77,33.79,33.75,33.76,36940.0,31.9943,32.0132,31.9753,31.9848,36940.0
2023-08-14 12:20:00,33.77,33.78,33.74,33.75,37951.0,31.9943,32.0038,31.9659,31.9753,37951.0
2023-08-14 12:25:00,33.75,33.76,33.73,33.73,22461.0,31.9753,31.9848,31.9564,31.9564,22461.0
2023-08-14 12:30:00,33.73,33.74,33.71,33.71,50329.0,31.9564,31.9659,31.9374,31.9374,50329.0
2023-08-14 12:35:00,33.71,33.72,33.68,33.71,32185.0,31.9374,31.9469,31.909,31.9374,32185.0
2023-08-14 12:40:00,33.71,33.72,33.7,33.7,22824.0,31.9374,31.9469,31.928,31.928,22824.0
2023-08-14 12:45:00,33.7,33.72,33.7,33.72,14540.0,31.928,31.9469,31.928,31.9469,14540.0
2023-08-14 12:50:00,33.72,33.74,33.71,33.73,40238.0,31.9469,31.9659,31.9374,31.9564,40238.0
2023-08-14 12:55:00,33.73,33.75,33.73,33.73,30610.0,31.9564,31.9753,31.9564,31.9564,30610.0
2023-08-14 13:00:00,33.73,33.76,33.73,33.74,13844.0,31.9564,31.9848,31.9564,31.9659,13844.0
2023-08-14 13:05:00,33.73,33.75,33.73,33.73,22003.0,31.9564,31.9753,31.9564,31.9564,22003.0
2023-08-14 13:10:00,33.73,33.74,33.7,33.72,29787.0,31.9564,31.9659,31.928,31.9469,29787.0
2023-08-14 13:15:00,33.72,33.74,33.71,33.73,19391.0,31.9469,31.9659,31.9374,31.9564,19391.0
2023-08-14 13:20:00,33.73,33.74,33.71,33.71,18082.0,31.9564,31.9659,31.9374,31.9374,18082.0
2023-08-14 13:25:00,33.72,33.73,33.7,33.73,35108.0,31.9469,31.9564,31.928,31.9564,35108.0
2023-08-14 13:30:00,33.73,33.74,33.72,33.73,18519.0,31.9564,31.9659,31.9469,31.9564,18519.0
2023-08-14 13:35:00,33.73,33.74,33.71,33.71,23387.0,31.9564,31.9659,31.9374,31.9374,23387.0
2023-08-14 13:40:00,33.71,33.74,33.71,33.72,58891.0,31.9374,31.9659,31.9374,31.9469,58891.0
2023-08-14 13:45:00,33.72,33.74,33.72,33.73,14694.0,31.9469,31.9659,31.9469,31.9564,14694.0
2023-08-14 13:50:00,33.74,33.74,33.68,33.7,35433.0,31.9659,31.9659,31.909,31.928,35433.0
2023-08-14 13:55:00,33.7,33.71,33.68,33.71,36742.0,31.928,31.9374,31.909,31.9374,36742.0
2023-08-14 14:00:00,33.72,33.72,33.68,33.69,29889.0,31.9469,31.9469,31.909,31.9185,29889.0
2023-08-14 14:05:00,33.7,33.7,33.67,33.68,42134.0,31.928,31.928,31.8995,31.909,42134.0
2023-08-14 14:10:00,33.68,33.68,33.65,33.66,19850.0,31.909,31.909,31.8806,31.8901,19850.0
2023-08-14 14:15:00,33.67,33.68,33.66,33.68,13644.0,31.8995,31.909,31.8901,31.909,13644.0
2023-08-14 14:20:00,33.67,33.69,33.67,33.69,21601.0,31.8995,31.9185,31.8995,31.9185,21601.0
2023-08-14 14:25:00,33.68,33.69,33.66,33.69,21275.0,31.909,31.9185,31.8901,31.9185,21275.0
2023-08-14 14:30:00,33.69,33.69,33.65,33.67,25245.0,31.9185,31.9185,31.8806,31.8995,25245.0
2023-08-14 14:35:00,33.67,33.68,33.64,33.65,32392.0,31.8995,31.909,31.8711,31.8806,32392.0
2023-08-14 14:40:00,33.64,33.66,33.64,33.66,38210.0,31.8711,31.8901,31.8711,31.8901,38210.0
2023-08-14 14:45:00,33.65,33.69,33.63,33.68,58353.0,31.8806,31.9185,31.8616,31.909,58353.0
2023-08-14 14:50:00,33.68,33.7,33.68,33.69,14394.0,31.909,31.928,31.909,31.9185,14394.0
2023-08-14 14:55:00,33.69,33.7,33.68,33.7,23686.0,31.9185,31.928,31.909,31.928,23686.0
2023-08-14 15:00:00,33.7,33.71,33.69,33.7,32695.0,31.928,31.9374,31.9185,31.928,32695.0
2023-08-14 15:05:00,33.71,33.71,33.68,33.7,43221.0,31.9374,31.9374,31.909,31.928,43221.0
2023-08-14 15:10:00,33.69,33.7,33.68,33.68,44075.0,31.9185,31.928,31.909,31.909,44075.0
2023-08-14 15:15:00,33.69,33.7,33.68,33.7,17188.0,31.9185,31.928,31.909,31.928,17188.0
2023-08-14 15:20:00,33.7,33.72,33.7,33.7,41283.0,31.928,31.9469,31.928,31.928,41283.0
2023-08-14 15:25:00,33.7,33.71,33.68,33.7,66752.0,31.928,31.9374,31.909,31.928,66752.0
2023-08-14 15:30:00,33.7,33.71,33.68,33.68,50050.0,31.928,31.9374,31.909,31.909,50050.0
2023-08-14 15:35:00,33.69,33.7,33.68,33.69,45332.0,31.9185,31.928,31.909,31.9185,45332.0
2023-08-14 15:40:00,33.69,33.73,33.69,33.73,59404.0,31.9185,31.9564,31.9185,31.9564,59404.0
2023-08-14 15:45:00,33.73,33.74,33.71,33.72,77305.0,31.9564,31.9659,31.9374,31.9469,77305.0
2023-08-14 15:50:00,33.72,33.74,33.7,33.73,168599.0,31.9469,31.9659,31.928,31.9564,168599.0
2023-08-14 15:55:00,33.73,33.75,33.72,33.74,334696.0,31.9564,31.9753,31.9469,31.9659,334696.0
2023-08-15 09:30:00,33.63,33.64,33.45,33.49,147577.0,31.8616,31.8711,31.6911,31.729,147577.0
2023-08-15 09:35:00,33.49,33.51,33.45,33.46,37331.0,31.729,31.748,31.6911,31.7006,37331.0
2023-08-15 09:40:00,33.46,33.51,33.45,33.45,31438.0,31.7006,31.748,31.6911,31.6911,31438.0
2023-08-15 09:45:00,33.45,33.46,33.35,33.36,43123.0,31.6911,31.7006,31.5964,31.6058,43123.0
2023-08-15 09:50:00,33.36,33.4,33.33,33.36,51869.0,31.6058,31.6437,31.5774,31.6058,51869.0
2023-08-15 09:55:00,33.35,33.44,33.35,33.41,37047.0,31.5964,31.6816,31.5964,31.6532,37047.0
2023-08-15 10:00:00,33.41,33.5,33.41,33.5,83716.0,31.6532,31.7385,31.6532,31.7385,83716.0
2023-08-15 10:05:00,33.5,33.5,33.42,33.44,79340.0,31.7385,31.7385,31.6627,31.6816,79340.0
2023-08-15 10:10:00,33.43,33.44,33.38,33.38,30896.0,31.6722,31.6816,31.6248,31.6248,30896.0
2023-08-15 10:15:00,33.37,33.41,33.36,33.38,45992.0,31.6153,31.6532,31.6058,31.6248,45992.0
2023-08-15 10:20:00,33.37,33.41,33.37,33.38,38202.0,31.6153,31.6532,31.6153,31.6248,38202.0
2023-08-15 10:25:00,33.38,33.4,33.37,33.4,29355.0,31.6248,31.6437,31.6153,31.6437,29355.0
2023-08-15 10:30:00,33.39,33.42,33.37,33.41,45454.0,31.6343,31.6627,31.6153,31.6532,45454.0
2023-08-15 10:35:00,33.4,33.42,33.39,33.4,33652.0,31.6437,31.6627,31.6343,31.6437,33652.0
2023-08-15 10:40:00,33.41,33.45,33.39,33.45,29770.0,31.6532,31.6911,31.6343,31.6911,29770.0
2023-08-15 10:45:00,33.45,33.49,33.44,33.48,53677.0,31.6911,31.729,31.6816,31.7195,53677.0
2023-08-15 10:50:00,33.47,33.47,33.44,33.47,21841.0,31.7101,31.7101,31.6816,31.7101,21841.0
2023-08-15 10:55:00,33.47,33.48,33.46,33.46,45849.0,31.7101,31.7195,31.7006,31.7006,45849.0
2023-08-15 11:00:00,33.46,33.47,33.42,33.44,54481.0,31.7006,31.7101,31.6627,31.6816,54481.0
2023-08-15 11:05:00,33.45,33.46,33.43,33.44,31091.0,31.6911,31.7006,31.6722,31.6816,31091.0
2023-08-15 11:10:00,33.44,33.47,33.43,33.47,22064.0,31.6816,31.7101,31.6722,31.7101,22064.0
2023-08-15 11:15:00,33.47,33.49,33.45,33.46,39013.0,31.7101,31.729,31.6911,31.7006,39013.0
2023-08-15 11:20:00,33.46,33.47,33.43,33.44,41450.0,31.7006,31.7101,31.6722,31.6816,41450.0
2023-08-15 11:25:00,33.44,33.47,33.43,33.47,45636.0,31.6816,31.7101,31.6722,31.7101,45636.0
2023-08-15 11:30:00,33.46,33.49,33.45,33.47,59953.0,31.7006,31.729,31.6911,31.7101,59953.0
2023-08-15 11:35:00,33.47,33.49,33.46,33.47,63064.0,31.7101,31.729,31.7006,31.7101,63064.0
2023-08-15 11:40:00,33.47,33.48,33.45,33.46,24812.0,31.7101,31.7195,31.6911,31.7006,24812.0
2023-08-15 11:45:00,33.45,33.47,33.44,33.47,79003.0,31.6911,31.7101,31.6816,31.7101,79003.0
2023-08-15 11:50:00,33.47,33.47,33.44,33.45,26495.0,31.7101,31.7101,31.6816,31.6911,26495.0
2023-08-15 11:55:00,33.45,33.46,33.44,33.45,27224.0,31.6911,31.7006,31.6816,31.6911,27224.0
2023-08-15 12:00:00,33.44,33.48,33.44,33.45,67035.0,31.6816,31.7195,31.6816,31.6911,67035.0
2023-08-15 12:05:00,33.45,33.46,33.4,33.41,44097.0,31.6911,31.7006,31.6437,31.6532,44097.0
2023-08-15 12:10:00,33.4,33.43,33.39,33.41,29338.0,31.6437,31.6722,31.6343,31.6532,29338.0
2023-08-15 12:15:00,33.42,33.43,33.4,33.4,34423.0,31.6627,31.6722,31.6437,31.6437,34423.0
2023-08-15 12:20:00,33.4,33.41,33.39,33.39,27877.0,31.6437,31.6532,31.6343,31.6343,27877.0
2023-08-15 12:25:00,33.39,33.39,33.35,33.37,22738.0,31.6343,31.6343,31.5964,31.6153,22738.0
2023-08-15 12:30:00,33.37,33.38,33.36,33.37,24631.0,31.6153,31.6248,31.6058,31.6153,24631.0
2023-08-15 12:35:00,33.37,33.39,33.34,33.34,50367.0,31.6153,31.6343,31.5869,31.5869,50367.0
2023-08-15 12:40:00,33.34,33.36,33.34,33.35,14466.0,31.5869,31.6058,31.5869,31.5964,14466.0
2023-08-15 12:45:00,33.35,33.36,33.33,33.35,35539.0,31.5964,31.6058,31.5774,31.5964,35539.0
2023-08-15 12:50:00,33.35,33.39,33.34,33.38,37298.0,31.5964,31.6343,31.5869,31.6248,37298.0
2023-08-15 12:55:00,33.37,33.39,33.37,33.39,18699.0,31.6153,31.6343,31.6153,31.6343,18699.0
2023-08-15 13:00:00,33.39,33.39,33.37,33.37,23409.0,31.6343,31.6343,31.6153,31.6153,23409.0
2023-08-15 13:05:00,33.38,33.39,33.36,33.37,27154.0,31.6248,31.6343,31.6058,31.6153,27154.0
2023-08-15 13:10:00,33.37,33.39,33.37,33.39,13392.0,31.6153,31.6343,31.6153,31.6343,13392.0
2023-08-15 13:15:00,33.39,33.39,33.35,33.38,45136.0,31.6343,31.6343,31.5964,31.6248,45136.0
2023-08-15 13:20:00,33.38,33.39,33.37,33.38,37144.0,31.6248,31.6343,31.6153,31.6248,37144.0
2023-08-15 13:25:00,33.38,33.4,33.38,33.4,29637.0,31.6248,31.6437,31.6248,31.6437,29637.0
2023-08-15 13:30:00,33.39,33.4,33.38,33.4,25657.0,31.6343,31.6437,31.6248,31.6437,25657.0
2023-08-15 13:35:00,33.39,33.4,33.38,33.39,27013.0,31.6343,31.6437,31.6248,31.6343,27013.0
2023-08-15 13:40:00,33.39,33.39,33.37,33.39,45137.0,31.6343,31.6343,31.6153,31.6343,45137.0
2023-08-15 13:45:00,33.38,33.4,33.38,33.39,34283.0,31.6248,31.6437,31.6248,31.6343,34283.0
2023-08-15 13:50:00,33.38,33.39,33.36,33.36,26173.0,31.6248,31.6343,31.6058,31.6058,26173.0
2023-08-15 13:55:00,33.36,33.38,33.36,33.37,25058.0,31.6058,31.6248,31.6058,31.6153,25058.0
2023-08-15 14:00:00,33.37,33.38,33.35,33.35,43574.0,31.6153,31.6248,31.5964,31.5964,43574.0
2023-08-15 14:05:00,33.35,33.37,33.35,33.37,35151.0,31.5964,31.6153,31.5964,31.6153,35151.0
2023-08-15 14:10:00,33.37,33.37,33.36,33.37,16092.0,31.6153,31.6153,31.6058,31.6153,16092.0
2023-08-15 14:15:00,33.36,33.4,33.36,33.4,71862.0,31.6058,31.6437,31.6058,31.6437,71862.0
2023-08-15 14:20:00,33.4,33.42,33.4,33.41,59300.0,31.6437,31.6627,31.6437,31.6532,59300.0
2023-08-15 14:25:00,33.41,33.43,33.41,33.43,19624.0,31.6532,31.6722,31.6532,31.6722,19624.0
2023-08-15 14:30:00,33.43,33.47,33.43,33.47,67490.0,31.6722,31.7101,31.6722,31.7101,67490.0
2023-08-15 14:35:00,33.47,33.49,33.46,33.48,52248.0,31.7101,31.729,31.7006,31.7195,52248.0
2023-08-15 14:40:00,33.49,33.52,33.48,33.51,36414.0,31.729,31.7574,31.7195,31.748,36414.0
2023-08-15 14:45:00,33.51,33.54,33.51,33.52,81755.0,31.748,31.7764,31.748,31.7574,81755.0
2023-08-15 14:50:00,33.51,33.54,33.51,33.54,35281.0,31.748,31.7764,31.748,31.7764,35281.0
2023-08-15 14:55:00,33.54,33.54,33.5,33.52,53268.0,31.7764,31.7764,31.7385,31.7574,53268.0
2023-08-15 15:00:00,33.53,33.54,33.52,33.54,50690.0,31.7669,31.7764,31.7574,31.7764,50690.0
2023-08-15 15:05:00,33.54,33.55,33.52,33.53,54682.0,31.7764,31.7859,31.7574,31.7669,54682.0
2023-08-15 15:10:00,33.53,33.54,33.52,33.53,23209.0,31.7669,31.7764,31.7574,31.7669,23209.0
2023-08-15 15:15:00,33.54,33.55,33.53,33.54,48765.0,31.7764,31.7859,31.7669,31.7764,48765.0
2023-08-15 15:20:00,33.53,33.54,33.51,33.52,143987.0,31.7669,31.7764,31.748,31.7574,143987.0
2023-08-15 15:25:00,33.52,33.54,33.48,33.52,102715.0,31.7574,31.7764,31.7195,31.7574,102715.0
2023-08-15 15:30:00,33.52,33.53,33.49,33.52,86046.0,31.7574,31.7669,31.729,31.7574,86046.0
2023-08-15 15:35:00,33.51,33.52,33.49,33.49,116692.0,31.748,31.7574,31.729,31.729,116692.0
2023-08-15 15:40:00,33.49,33.51,33.46,33.51,105627.0,31.729,31.748,31.7006,31.748,105627.0
2023-08-15 15:45:00,33.51,33.52,33.47,33.47,220102.0,31.748,31.7574,31.7101,31.7101,220102.0
2023-08-15 15:50:00,33.48,33.51,33.45,33.5,308535.0,31.7195,31.748,31.6911,31.7385,308535.0
2023-08-15 15:55:00,33.5,33.51,33.47,33.48,611955.0,31.7385,31.748,31.7101,31.7195,611955.0
2023-08-16 09:30:00,34.08,34.17,33.91,33.99,344684.0,32.288,32.3733,32.1269,32.2027,344684.0
2023-08-16 09:35:00,33.99,34.22,33.97,34.13,223867.0,32.2027,32.4206,32.1838,32.3354,223867.0
2023-08-16 09:40:00,34.13,34.16,34.05,34.07,173749.0,32.3354,32.3638,32.2596,32.2785,173749.0
2023-08-16 09:45:00,34.07,34.17,34.03,34.11,222376.0,32.2785,32.3733,32.2406,32.3164,222376.0
2023-08-16 09:50:00,34.11,34.11,34.03,34.1,131081.0,32.3164,32.3164,32.2406,32.3069,131081.0
2023-08-16 09:55:00,34.1,34.12,34.07,34.09,81621.0,32.3069,32.3259,32.2785,32.2975,81621.0
2023-08-16 10:00:00,34.09,34.12,34.07,34.08,82848.0,32.2975,32.3259,32.2785,32.288,82848.0
2023-08-16 10:05:00,34.08,34.15,34.07,34.13,97873.0,32.288,32.3543,32.2785,32.3354,97873.0
2023-08-16 10:10:00,34.13,34.18,34.09,34.1,70168.0,32.3354,32.3827,32.2975,32.3069,70168.0
2023-08-16 10:15:00,34.09,34.13,34.09,34.09,51653.0,32.2975,32.3354,32.2975,32.2975,51653.0
2023-08-16 10:20:00,34.09,34.12,34.06,34.11,89995.0,32.2975,32.3259,32.269,32.3164,89995.0
2023-08-16 10:25:00,34.11,34.17,34.1,34.15,67104.0,32.3164,32.3733,32.3069,32.3543,67104.0
2023-08-16 10:30:00,34.15,34.16,34.09,34.16,168355.0,32.3543,32.3638,32.2975,32.3638,168355.0
2023-08-16 10:35:00,34.17,34.17,34.12,34.16,99111.0,32.3733,32.3733,32.3259,32.3638,99111.0
2023-08-16 10:40:00,34.16,34.18,34.14,34.16,86461.0,32.3638,32.3827,32.3448,32.3638,86461.0
2023-08-16 10:45:00,34.16,34.18,34.14,34.16,97848.0,32.3638,32.3827,32.3448,32.3638,97848.0
2023-08-16 10:50:00,34.17,34.18,34.15,34.16,61206.0,32.3733,32.3827,32.3543,32.3638,61206.0
2023-08-16 10:55:00,34.15,34.2,34.15,34.2,84414.0,32.3543,32.4017,32.3543,32.4017,84414.0
2023-08-16 11:00:00,34.2,34.21,34.15,34.19,63734.0,32.4017,32.4111,32.3543,32.3922,63734.0
2023-08-16 11:05:00,34.19,34.21,34.18,34.18,50624.0,32.3922,32.4111,32.3827,32.3827,50624.0
2023-08-16 11:10:00,34.17,34.2,34.15,34.19,80760.0,32.3733,32.4017,32.3543,32.3922,80760.0
2023-08-16 11:15:00,34.19,34.23,34.16,34.22,62020.0,32.3922,32.4301,32.3638,32.4206,62020.0
2023-08-16 11:20:00,34.22,34.24,34.19,34.22,149143.0,32.4206,32.4396,32.3922,32.4206,149143.0
2023-08-16 11:25:00,34.22,34.22,34.16,34.19,66970.0,32.4206,32.4206,32.3638,32.3922,66970.0
2023-08-16 11:30:00,34.2,34.23,34.17,34.22,58176.0,32.4017,32.4301,32.3733,32.4206,58176.0
2023-08-16 11:35:00,34.22,34.31,34.21,34.31,225994.0,32.4206,32.5059,32.4111,32.5059,225994.0
2023-08-16 11:40:00,34.3,34.31,34.27,34.29,42206.0,32.4964,32.5059,32.468,32.4869,42206.0
2023-08-16 11:45:00,34.29,34.29,34.22,34.23,60197.0,32.4869,32.4869,32.4206,32.4301,60197.0
2023-08-16 11:50:00,34.23,34.24,34.19,34.22,45455.0,32.4301,32.4396,32.3922,32.4206,45455.0
2023-08-16 11:55:00,34.22,34.22,34.15,34.18,55937.0,32.4206,32.4206,32.3543,32.3827,55937.0
2023-08-16 12:00:00,34.18,34.21,34.18,34.18,41501.0,32.3827,32.4111,32.3827,32.3827,41501.0
2023-08-16 12:05:00,34.18,34.22,34.18,34.2,55659.0,32.3827,32.4206,32.3827,32.4017,55659.0
2023-08-16 12:10:00,34.2,34.2,34.15,34.15,44404.0,32.4017,32.4017,32.3543,32.3543,44404.0
2023-08-16 12:15:00,34.15,34.17,34.15,34.16,68072.0,32.3543,32.3733,32.3543,32.3638,68072.0
2023-08-16 12:20:00,34.16,34.17,34.15,34.16,45650.0,32.3638,32.3733,32.3543,32.3638,45650.0
2023-08-16 12:25:00,34.16,34.17,34.15,34.15,67628.0,32.3638,32.3733,32.3543,32.3543,67628.0
2023-08-16 12:30:00,34.15,34.16,34.09,34.09,79927.0,32.3543,32.3638,32.2975,32.2975,79927.0
2023-08-16 12:35:00,34.09,34.13,34.08,34.09,100233.0,32.2975,32.3354,32.288,32.2975,100233.0
2023-08-16 12:40:00,34.09,34.17,34.09,34.13,137192.0,32.2975,32.3733,32.2975,32.3354,137192.0
2023-08-16 12:45:00,34.13,34.18,34.12,34.18,41911.0,32.3354,32.3827,32.3259,32.3827,41911.0
2023-08-16 12:50:00,34.18,34.2,34.16,34.17,70671.0,32.3827,32.4017,32.3638,32.3733,70671.0
2023-08-16 12:55:00,34.18,34.18,34.13,34.14,78866.0,32.3827,32.3827,32.3354,32.3448,78866.0
2023-08-16 13:00:00,34.14,34.14,34.07,34.07,174827.0,32.3448,32.3448,32.2785,32.2785,174827.0
2023-08-16 13:05:00,34.07,34.07,34.01,34.02,53121.0,32.2785,32.2785,32.2217,32.2311,53121.0
2023-08-16 13:10:00,34.01,34.02,33.95,33.95,133558.0,32.2217,32.2311,32.1648,32.1648,133558.0
2023-08-16 13:15:00,33.95,33.96,33.93,33.95,74641.0,32.1648,32.1743,32.1459,32.1648,74641.0
2023-08-16 13:20:00,33.95,34.01,33.95,34.01,75379.0,32.1648,32.2217,32.1648,32.2217,75379.0
2023-08-16 13:25:00,34.01,34.01,33.99,33.99,58344.0,32.2217,32.2217,32.2027,32.2027,58344.0
2023-08-16 13:30:00,33.99,34.0,33.97,33.99,145530.0,32.2027,32.2122,32.1838,32.2027,145530.0
2023-08-16 13:35:00,33.99,34.04,33.98,34.04,46237.0,32.2027,32.2501,32.1932,32.2501,46237.0
2023-08-16 13:40:00,34.04,34.05,34.0,34.02,38677.0,32.2501,32.2596,32.2122,32.2311,38677.0
2023-08-16 13:45:00,34.02,34.03,33.99,34.02,50037.0,32.2311,32.2406,32.2027,32.2311,50037.0
2023-08-16 13:50:00,34.02,34.02,33.97,33.99,42031.0,32.2311,32.2311,32.1838,32.2027,42031.0
2023-08-16 13:55:00,33.99,34.0,33.98,33.98,37481.0,32.2027,32.2122,32.1932,32.1932,37481.0
2023-08-16 14:00:00,33.98,34.01,33.95,33.98,68304.0,32.1932,32.2217,32.1648,32.1932,68304.0
2023-08-16 14:05:00,33.97,33.99,33.93,33.95,26653.0,32.1838,32.2027,32.1459,32.1648,26653.0
2023-08-16 14:10:00,33.95,33.95,33.91,33.92,42520.0,32.1648,32.1648,32.1269,32.1364,42520.0
2023-08-16 14:15:00,33.91,33.94,33.9,33.93,41268.0,32.1269,32.1553,32.1175,32.1459,41268.0
2023-08-16 14:20:00,33.93,33.96,33.92,33.94,45146.0,32.1459,32.1743,32.1364,32.1553,45146.0
2023-08-16 14:25:00,33.94,33.96,33.91,33.94,44387.0,32.1553,32.1743,32.1269,32.1553,44387.0
2023-08-16 14:30:00,33.93,33.94,33.91,33.94,45532.0,32.1459,32.1553,32.1269,32.1553,45532.0
2023-08-16 14:35:00,33.94,33.97,33.93,33.95,22365.0,32.1553,32.1838,32.1459,32.1648,22365.0
2023-08-16 14:40:00,33.95,33.96,33.9,33.91,39130.0,32.1648,32.1743,32.1175,32.1269,39130.0
2023-08-16 14:45:00,33.91,33.97,33.91,33.96,126704.0,32.1269,32.1838,32.1269,32.1743,126704.0
2023-08-16 14:50:00,33.96,33.97,33.93,33.93,119765.0,32.1743,32.1838,32.1459,32.1459,119765.0
2023-08-16 14:55:00,33.93,33.97,33.93,33.95,62793.0,32.1459,32.1838,32.1459,32.1648,62793.0
2023-08-16 15:00:00,33.94,33.94,33.88,33.89,60567.0,32.1553,32.1553,32.0985,32.108,60567.0
2023-08-16 15:05:00,33.88,33.89,33.86,33.88,35410.0,32.0985,32.108,32.0796,32.0985,35410.0
2023-08-16 15:10:00,33.87,33.89,33.81,33.84,87254.0,32.089,32.108,32.0322,32.0606,87254.0
2023-08-16 15:15:00,33.83,33.85,33.81,33.83,59492.0,32.0511,32.0701,32.0322,32.0511,59492.0
2023-08-16 15:20:00,33.83,33.83,33.78,33.8,42535.0,32.0511,32.0511,32.0038,32.0227,42535.0
2023-08-16 15:25:00,33.79,33.84,33.79,33.83,69272.0,32.0132,32.0606,32.0132,32.0511,69272.0
2023-08-16 15:30:00,33.83,33.84,33.8,33.82,79604.0,32.0511,32.0606,32.0227,32.0417,79604.0
2023-08-16 15:35:00,33.83,33.84,33.81,33.82,106102.0,32.0511,32.0606,32.0322,32.0417,106102.0
2023-08-16 15:40:00,33.83,33.86,33.81,33.86,88917.0,32.0511,32.0796,32.0322,32.0796,88917.0
2023-08-16 15:45:00,33.86,33.89,33.85,33.85,141910.0,32.0796,32.108,32.0701,32.0701,141910.0
2023-08-16 15:50:00,33.85,33.85,33.81,33.83,335217.0,32.0701,32.0701,32.0322,32.0511,335217.0
2023-08-16 15:55:00,33.83,33.88,33.82,33.86,757306.0,32.0511,32.0985,32.0417,32.0796,757306.0
2023-08-17 09:30:00,33.83,33.88,33.75,33.76,126886.0,32.0511,32.0985,31.9753,31.9848,126886.0
2023-08-17 09:35:00,33.75,33.86,33.74,33.82,20622.0,31.9753,32.0796,31.9659,32.0417,20622.0
2023-08-17 09:40:00,33.83,33.85,33.78,33.8,29004.0,32.0511,32.0701,32.0038,32.0227,29004.0
2023-08-17 09:45:00,33.8,33.83,33.77,33.79,30937.0,32.0227,32.0511,31.9943,32.0132,30937.0
2023-08-17 09:50:00,33.78,33.8,33.74,33.78,29289.0,32.0038,32.0227,31.9659,32.0038,29289.0
2023-08-17 09:55:00,33.78,33.81,33.76,33.77,45037.0,32.0038,32.0322,31.9848,31.9943,45037.0
2023-08-17 10:00:00,33.77,33.78,33.72,33.73,38270.0,31.9943,32.0038,31.9469,31.9564,38270.0
2023-08-17 10:05:00,33.73,33.77,33.68,33.74,45587.0,31.9564,31.9943,31.909,31.9659,45587.0
2023-08-17 10:10:00,33.74,33.77,33.72,33.75,33053.0,31.9659,31.9943,31.9469,31.9753,33053.0
2023-08-17 10:15:00,33.75,33.78,33.73,33.77,56991.0,31.9753,32.0038,31.9564,31.9943,56991.0
2023-08-17 10:20:00,33.78,33.83,33.77,33.83,79178.0,32.0038,32.0511,31.9943,32.0511,79178.0
2023-08-17 10:25:00,33.83,33.83,33.77,33.79,33157.0,32.0511,32.0511,31.9943,32.0132,33157.0
2023-08-17 10:30:00,33.78,33.79,33.68,33.68,67816.0,32.0038,32.0132,31.909,31.909,67816.0
2023-08-17 10:35:00,33.68,33.71,33.66,33.68,41351.0,31.909,31.9374,31.8901,31.909,41351.0
2023-08-17 10:40:00,33.68,33.73,33.67,33.71,80364.0,31.909,31.9564,31.8995,31.9374,80364.0
2023-08-17 10:45:00,33.71,33.8,33.71,33.8,52174.0,31.9374,32.0227,31.9374,32.0227,52174.0
2023-08-17 10:50:00,33.8,33.86,33.8,33.82,90477.0,32.0227,32.0796,32.0227,32.0417,90477.0
2023-08-17 10:55:00,33.83,33.86,33.76,33.77,291634.0,32.0511,32.0796,31.9848,31.9943,291634.0
2023-08-17 11:00:00,33.77,33.78,33.69,33.72,115167.0,31.9943,32.0038,31.9185,31.9469,115167.0
2023-08-17 11:05:00,33.72,33.72,33.65,33.67,68125.0,31.9469,31.9469,31.8806,31.8995,68125.0
2023-08-17 11:10:00,33.66,33.71,33.65,33.7,54213.0,31.8901,31.9374,31.8806,31.928,54213.0
2023-08-17 11:15:00,33.7,33.72,33.65,33.65,64176.0,31.928,31.9469,31.8806,31.8806,64176.0
2023-08-17 11:20:00,33.65,33.66,33.63,33.65,56319.0,31.8806,31.8901,31.8616,31.8806,56319.0
2023-08-17 11:25:00,33.65,33.66,33.59,33.65,110221.0,31.8806,31.8901,31.8238,31.8806,110221.0
2023-08-17 11:30:00,33.64,33.66,33.63,33.63,43553.0,31.8711,31.8901,31.8616,31.8616,43553.0
2023-08-17 11:35:00,33.63,33.65,33.59,33.65,107078.0,31.8616,31.8806,31.8238,31.8806,107078.0
2023-08-17 11:40:00,33.66,33.69,33.61,33.61,78613.0,31.8901,31.9185,31.8427,31.8427,78613.0
2023-08-17 11:45:00,33.62,33.66,33.61,33.64,69001.0,31.8522,31.8901,31.8427,31.8711,69001.0
2023-08-17 11:50:00,33.64,33.68,33.64,33.65,38723.0,31.8711,31.909,31.8711,31.8806,38723.0
2023-08-17 11:55:00,33.64,33.68,33.64,33.65,36957.0,31.8711,31.909,31.8711,31.8806,36957.0
2023-08-17 12:00:00,33.66,33.69,33.65,33.69,27617.0,31.8901,31.9185,31.8806,31.9185,27617.0
2023-08-17 12:05:00,33.69,33.71,33.66,33.69,45982.0,31.9185,31.9374,31.8901,31.9185,45982.0
2023-08-17 12:10:00,33.7,33.72,33.69,33.72,26455.0,31.928,31.9469,31.9185,31.9469,26455.0
2023-08-17 12:15:00,33.72,33.72,33.69,33.7,70517.0,31.9469,31.9469,31.9185,31.928,70517.0
2023-08-17 12:20:00,33.7,33.7,33.68,33.7,30536.0,31.928,31.928,31.909,31.928,30536.0
2023-08-17 12:25:00,33.7,33.73,33.66,33.66,66723.0,31.928,31.9564,31.8901,31.8901,66723.0
2023-08-17 12:30:00,33.66,33.69,33.66,33.66,23966.0,31.8901,31.9185,31.8901,31.8901,23966.0
2023-08-17 12:35:00,33.67,33.68,33.63,33.65,52466.0,31.8995,31.909,31.8616,31.8806,52466.0
2023-08-17 12:40:00,33.65,33.71,33.64,33.69,134776.0,31.8806,31.9374,31.8711,31.9185,134776.0
2023-08-17 12:45:00,33.69,33.7,33.65,33.7,144947.0,31.9185,31.928,31.8806,31.928,144947.0
2023-08-17 12:50:00,33.7,33.71,33.69,33.7,42944.0,31.928,31.9374,31.9185,31.928,42944.0
2023-08-17 12:55:00,33.71,33.73,33.69,33.7,78835.0,31.9374,31.9564,31.9185,31.928,78835.0
2023-08-17 13:00:00,33.7,33.71,33.68,33.7,20701.0,31.928,31.9374,31.909,31.928,20701.0
2023-08-17 13:05:00,33.7,33.71,33.68,33.69,26182.0,31.928,31.9374,31.909,31.9185,26182.0
2023-08-17 13:10:00,33.69,33.76,33.69,33.75,111474.0,31.9185,31.9848,31.9185,31.9753,111474.0
2023-08-17 13:15:00,33.76,33.77,33.71,33.72,146302.0,31.9848,31.9943,31.9374,31.9469,146302.0
2023-08-17 13:20:00,33.72,33.73,33.71,33.72,54701.0,31.9469,31.9564,31.9374,31.9469,54701.0
2023-08-17 13:25:00,33.72,33.73,33.7,33.71,62135.0,31.9469,31.9564,31.928,31.9374,62135.0
2023-08-17 13:30:00,33.71,33.72,33.69,33.7,34065.0,31.9374,31.9469,31.9185,31.928,34065.0
2023-08-17 13:35:00,33.7,33.72,33.68,33.68,40882.0,31.928,31.9469,31.909,31.909,40882.0
2023-08-17 13:40:00,33.68,33.69,33.64,33.66,66693.0,31.909,31.9185,31.8711,31.8901,66693.0
2023-08-17 13:45:00,33.67,33.67,33.65,33.65,32561.0,31.8995,31.8995,31.8806,31.8806,32561.0
2023-08-17 13:50:00,33.65,33.66,33.64,33.66,26448.0,31.8806,31.8901,31.8711,31.8901,26448.0
2023-08-17 13:55:00,33.66,33.69,33.65,33.68,37435.0,31.8901,31.9185,31.8806,31.909,37435.0
2023-08-17 14:00:00,33.68,33.69,33.65,33.68,34514.0,31.909,31.9185,31.8806,31.909,34514.0
2023-08-17 14:05:00,33.69,33.7,33.67,33.7,27221.0,31.9185,31.928,31.8995,31.928,27221.0
2023-08-17 14:10:00,33.7,33.71,33.67,33.7,34872.0,31.928,31.9374,31.8995,31.928,34872.0
2023-08-17 14:15:00,33.7,33.7,33.67,33.7,44555.0,31.928,31.928,31.8995,31.928,44555.0
2023-08-17 14:20:00,33.7,33.71,33.68,33.71,52216.0,31.928,31.9374,31.909,31.9374,52216.0
2023-08-17 14:25:00,33.7,33.73,33.7,33.72,35225.0,31.928,31.9564,31.928,31.9469,35225.0
2023-08-17 14:30:00,33.72,33.73,33.69,33.7,81096.0,31.9469,31.9564,31.9185,31.928,81096.0
2023-08-17 14:35:00,33.7,33.73,33.69,33.73,50718.0,31.928,31.9564,31.9185,31.9564,50718.0
2023-08-17 14:40:00,33.72,33.73,33.69,33.7,62624.0,31.9469,31.9564,31.9185,31.928,62624.0
2023-08-17 14:45:00,33.7,33.71,33.68,33.7,64438.0,31.928,31.9374,31.909,31.928,64438.0
2023-08-17 14:50:00,33.7,33.71,33.67,33.7,89639.0,31.928,31.9374,31.8995,31.928,89639.0
2023-08-17 14:55:00,33.69,33.69,33.63,33.64,87422.0,31.9185,31.9185,31.8616,31.8711,87422.0
2023-08-17 15:00:00,33.63,33.66,33.63,33.64,45620.0,31.8616,31.8901,31.8616,31.8711,45620.0
2023-08-17 15:05:00,33.65,33.67,33.63,33.64,44936.0,31.8806,31.8995,31.8616,31.8711,44936.0
2023-08-17 15:10:00,33.64,33.65,33.61,33.62,68236.0,31.8711,31.8806,31.8427,31.8522,68236.0
2023-08-17 15:15:00,33.62,33.68,33.6,33.68,91633.0,31.8522,31.909,31.8332,31.909,91633.0
2023-08-17 15:20:00,33.68,33.68,33.61,33.64,162279.0,31.909,31.909,31.8427,31.8711,162279.0
2023-08-17 15:25:00,33.64,33.69,33.63,33.69,110975.0,31.8711,31.9185,31.8616,31.9185,110975.0
2023-08-17 15:30:00,33.69,33.7,33.64,33.66,128611.0,31.9185,31.928,31.8711,31.8901,128611.0
2023-08-17 15:35:00,33.66,33.7,33.65,33.69,118345.0,31.8901,31.928,31.8806,31.9185,118345.0
2023-08-17 15:40:00,33.68,33.69,33.66,33.68,134790.0,31.909,31.9185,31.8901,31.909,134790.0
2023-08-17 15:45:00,33.68,33.7,33.65,33.7,137931.0,31.909,31.928,31.8806,31.928,137931.0
2023-08-17 15:50:00,33.69,33.72,33.69,33.7,345606.0,31.9185,31.9469,31.9185,31.928,345606.0
2023-08-17 15:55:00,33.7,33.7,33.66,33.66,581713.0,31.928,31.928,31.8901,31.8901,581713.0
2023-08-18 09:30:00,33.69,33.72,33.58,33.66,290912.0,31.9185,31.9469,31.8143,31.8901,290912.0
2023-08-18 09:35:00,33.65,33.69,33.62,33.64,96729.0,31.8806,31.9185,31.8522,31.8711,96729.0
2023-08-18 09:40:00,33.64,33.69,33.61,33.69,77423.0,31.8711,31.9185,31.8427,31.9185,77423.0
2023-08-18 09:45:00,33.69,33.74,33.66,33.7,65881.0,31.9185,31.9659,31.8901,31.928,65881.0
2023-08-18 09:50:00,33.71,33.77,33.7,33.77,55819.0,31.9374,31.9943,31.928,31.9943,55819.0
2023-08-18 09:55:00,33.77,33.78,33.75,33.77,37429.0,31.9943,32.0038,31.9753,31.9943,37429.0
2023-08-18 10:00:00,33.76,33.77,33.72,33.72,74450.0,31.9848,31.9943,31.9469,31.9469,74450.0
2023-08-18 10:05:00,33.72,33.73,33.68,33.7,59155.0,31.9469,31.9564,31.909,31.928,59155.0
2023-08-18 10:10:00,33.7,33.73,33.66,33.71,59244.0,31.928,31.9564,31.8901,31.9374,59244.0
2023-08-18 10:15:00,33.71,33.74,33.67,33.73,44175.0,31.9374,31.9659,31.8995,31.9564,44175.0
2023-08-18 10:20:00,33.73,33.75,33.67,33.7,89859.0,31.9564,31.9753,31.8995,31.928,89859.0
2023-08-18 10:25:00,33.7,33.74,33.68,33.73,92494.0,31.928,31.9659,31.909,31.9564,92494.0
2023-08-18 10:30:00,33.73,33.74,33.7,33.74,61052.0,31.9564,31.9659,31.928,31.9659,61052.0
2023-08-18 10:35:00,33.73,33.75,33.71,33.73,36270.0,31.9564,31.9753,31.9374,31.9564,36270.0
2023-08-18 10:40:00,33.73,33.79,33.73,33.79,24509.0,31.9564,32.0132,31.9564,32.0132,24509.0
2023-08-18 10:45:00,33.79,33.79,33.73,33.77,60282.0,32.0132,32.0132,31.9564,31.9943,60282.0
2023-08-18 10:50:00,33.78,33.78,33.74,33.77,41750.0,32.0038,32.0038,31.9659,31.9943,41750.0
2023-08-18 10:55:00,33.77,33.77,33.71,33.73,69615.0,31.9943,31.9943,31.9374,31.9564,69615.0
2023-08-18 11:00:00,33.74,33.76,33.72,33.75,85383.0,31.9659,31.9848,31.9469,31.9753,85383.0
2023-08-18 11:05:00,33.75,33.77,33.74,33.75,67213.0,31.9753,31.9943,31.9659,31.9753,67213.0
2023-08-18 11:10:00,33.75,33.78,33.74,33.77,54805.0,31.9753,32.0038,31.9659,31.9943,54805.0
2023-08-18 11:15:00,33.77,33.79,33.75,33.76,42018.0,31.9943,32.0132,31.9753,31.9848,42018.0
2023-08-18 11:20:00,33.76,33.78,33.74,33.77,28143.0,31.9848,32.0038,31.9659,31.9943,28143.0
2023-08-18 11:25:00,33.77,33.79,33.74,33.75,67380.0,31.9943,32.0132,31.9659,31.9753,67380.0
2023-08-18 11:30:00,33.76,33.76,33.73,33.74,37391.0,31.9848,31.9848,31.9564,31.9659,37391.0
2023-08-18 11:35:00,33.74,33.76,33.74,33.76,17213.0,31.9659,31.9848,31.9659,31.9848,17213.0
2023-08-18 11:40:00,33.76,33.78,33.75,33.78,93395.0,31.9848,32.0038,31.9753,32.0038,93395.0
2023-08-18 11:45:00,33.77,33.78,33.75,33.77,20556.0,31.9943,32.0038,31.9753,31.9943,20556.0
2023-08-18 11:50:00,33.77,33.78,33.75,33.77,37762.0,31.9943,32.0038,31.9753,31.9943,37762.0
2023-08-18 11:55:00,33.77,33.78,33.76,33.77,48555.0,31.9943,32.0038,31.9848,31.9943,48555.0
2023-08-18 12:00:00,33.77,33.8,33.77,33.8,33825.0,31.9943,32.0227,31.9943,32.0227,33825.0
2023-08-18 12:05:00,33.8,33.8,33.77,33.77,39769.0,32.0227,32.0227,31.9943,31.9943,39769.0
2023-08-18 12:10:00,33.77,33.78,33.75,33.77,80299.0,31.9943,32.0038,31.9753,31.9943,80299.0
2023-08-18 12:15:00,33.77,33.77,33.75,33.77,58313.0,31.9943,31.9943,31.9753,31.9943,58313.0
2023-08-18 12:20:00,33.77,33.8,33.77,33.79,39757.0,31.9943,32.0227,31.9943,32.0132,39757.0
2023-08-18 12:25:00,33.79,33.79,33.78,33.78,6589.0,32.0132,32.0132,32.0038,32.0038,6589.0
2023-08-18 12:30:00,33.79,33.8,33.76,33.77,73150.0,32.0132,32.0227,31.9848,31.9943,73150.0
2023-08-18 12:35:00,33.77,33.78,33.75,33.77,32875.0,31.9943,32.0038,31.9753,31.9943,32875.0
2023-08-18 12:40:00,33.77,33.79,33.76,33.79,73555.0,31.9943,32.0132,31.9848,32.0132,73555.0
2023-08-18 12:45:00,33.79,33.79,33.73,33.73,62388.0,32.0132,32.0132,31.9564,31.9564,62388.0
2023-08-18 12:50:00,33.73,33.76,33.73,33.74,49503.0,31.9564,31.9848,31.9564,31.9659,49503.0
2023-08-18 12:55:00,33.73,33.75,33.72,33.74,59545.0,31.9564,31.9753,31.9469,31.9659,59545.0
2023-08-18 13:00:00,33.74,33.74,33.68,33.73,50289.0,31.9659,31.9659,31.909,31.9564,50289.0
2023-08-18 13:05:00,33.73,33.73,33.7,33.7,47723.0,31.9564,31.9564,31.928,31.928,47723.0
2023-08-18 13:10:00,33.7,33.71,33.67,33.68,46871.0,31.928,31.9374,31.8995,31.909,46871.0
2023-08-18 13:15:00,33.67,33.68,33.65,33.65,29418.0,31.8995,31.909,31.8806,31.8806,29418.0
2023-08-18 13:20:00,33.66,33.69,33.65,33.66,73832.0,31.8901,31.9185,31.8806,31.8901,73832.0
2023-08-18 13:25:00,33.66,33.68,33.65,33.68,32782.0,31.8901,31.909,31.8806,31.909,32782.0
2023-08-18 13:30:00,33.68,33.7,33.68,33.7,24707.0,31.909,31.928,31.909,31.928,24707.0
2023-08-18 13:35:00,33.7,33.72,33.69,33.72,25083.0,31.928,31.9469,31.9185,31.9469,25083.0
2023-08-18 13:40:00,33.72,33.73,33.71,33.71,73700.0,31.9469,31.9564,31.9374,31.9374,73700.0
2023-08-18 13:45:00,33.71,33.75,33.7,33.75,27369.0,31.9374,31.9753,31.928,31.9753,27369.0
2023-08-18 13:50:00,33.75,33.75,33.73,33.75,28559.0,31.9753,31.9753,31.9564,31.9753,28559.0
2023-08-18 13:55:00,33.74,33.75,33.73,33.75,30643.0,31.9659,31.9753,31.9564,31.9753,30643.0
2023-08-18 14:00:00,33.75,33.76,33.7,33.7,66121.0,31.9753,31.9848,31.928,31.928,66121.0
2023-08-18 14:05:00,33.71,33.74,33.7,33.73,54557.0,31.9374,31.9659,31.928,31.9564,54557.0
2023-08-18 14:10:00,33.73,33.74,33.69,33.71,36511.0,31.9564,31.9659,31.9185,31.9374,36511.0
2023-08-18 14:15:00,33.72,33.73,33.71,33.73,18585.0,31.9469,31.9564,31.9374,31.9564,18585.0
2023-08-18 14:20:00,33.73,33.73,33.72,33.73,44522.0,31.9564,31.9564,31.9469,31.9564,44522.0
2023-08-18 14:25:00,33.73,33.74,33.7,33.72,56010.0,31.9564,31.9659,31.928,31.9469,56010.0
2023-08-18 14:30:00,33.72,33.76,33.72,33.75,31274.0,31.9469,31.9848,31.9469,31.9753,31274.0
2023-08-18 14:35:00,33.75,33.77,33.75,33.76,23325.0,31.9753,31.9943,31.9753,31.9848,23325.0
2023-08-18 14:40:00,33.76,33.77,33.74,33.75,76204.0,31.9848,31.9943,31.9659,31.9753,76204.0
2023-08-18 14:45:00,33.74,33.77,33.73,33.77,40641.0,31.9659,31.9943,31.9564,31.9943,40641.0
2023-08-18 14:50:00,33.77,33.77,33.74,33.76,46114.0,31.9943,31.9943,31.9659,31.9848,46114.0
2023-08-18 14:55:00,33.76,33.78,33.75,33.78,35552.0,31.9848,32.0038,31.9753,32.0038,35552.0
2023-08-18 15:00:00,33.78,33.78,33.76,33.78,38613.0,32.0038,32.0038,31.9848,32.0038,38613.0
2023-08-18 15:05:00,33.77,33.8,33.77,33.77,68848.0,31.9943,32.0227,31.9943,31.9943,68848.0
2023-08-18 15:10:00,33.77,33.77,33.74,33.75,61313.0,31.9943,31.9943,31.9659,31.9753,61313.0
2023-08-18 15:15:00,33.75,33.77,33.74,33.77,42625.0,31.9753,31.9943,31.9659,31.9943,42625.0
2023-08-18 15:20:00,33.77,33.78,33.74,33.76,55151.0,31.9943,32.0038,31.9659,31.9848,55151.0
2023-08-18 15:25:00,33.75,33.78,33.75,33.78,46302.0,31.9753,32.0038,31.9753,32.0038,46302.0
2023-08-18 15:30:00,33.77,33.79,33.75,33.77,98039.0,31.9943,32.0132,31.9753,31.9943,98039.0
2023-08-18 15:35:00,33.77,33.78,33.76,33.76,28090.0,31.9943,32.0038,31.9848,31.9848,28090.0
2023-08-18 15:40:00,33.77,33.81,33.77,33.81,120707.0,31.9943,32.0322,31.9943,32.0322,120707.0
2023-08-18 15:45:00,33.8,33.84,33.8,33.83,144244.0,32.0227,32.0606,32.0227,32.0511,144244.0
2023-08-18 15:50:00,33.83,33.84,33.77,33.77,235714.0,32.0511,32.0606,31.9943,31.9943,235714.0
2023-08-18 15:55:00,33.77,33.78,33.75,33.76,595187.0,31.9943,32.0038,31.9753,31.9848,595187.0
2023-08-21 09:30:00,33.76,33.81,33.59,33.73,202162.0,31.9848,32.0322,31.8238,31.9564,202162.0
2023-08-21 09:35:00,33.73,33.78,33.7,33.74,37327.0,31.9564,32.0038,31.928,31.9659,37327.0
2023-08-21 09:40:00,33.76,33.77,33.65,33.67,47721.0,31.9848,31.9943,31.8806,31.8995,47721.0
2023-08-21 09:45:00,33.66,33.73,33.66,33.71,39678.0,31.8901,31.9564,31.8901,31.9374,39678.0
2023-08-21 09:50:00,33.71,33.71,33.64,33.67,34180.0,31.9374,31.9374,31.8711,31.8995,34180.0
2023-08-21 09:55:00,33.67,33.69,33.66,33.68,34019.0,31.8995,31.9185,31.8901,31.909,34019.0
2023-08-21 10:00:00,33.69,33.71,33.62,33.68,49464.0,31.9185,31.9374,31.8522,31.909,49464.0
2023-08-21 10:05:00,33.68,33.7,33.65,33.66,50607.0,31.909,31.928,31.8806,31.8901,50607.0
2023-08-21 10:10:00,33.66,33.67,33.61,33.66,72583.0,31.8901,31.8995,31.8427,31.8901,72583.0
2023-08-21 10:15:00,33.66,33.68,33.64,33.67,23804.0,31.8901,31.909,31.8711,31.8995,23804.0
2023-08-21 10:20:00,33.66,33.67,33.65,33.65,42007.0,31.8901,31.8995,31.8806,31.8806,42007.0
2023-08-21 10:25:00,33.65,33.66,33.6,33.6,46739.0,31.8806,31.8901,31.8332,31.8332,46739.0
2023-08-21 10:30:00,33.6,33.62,33.58,33.6,36366.0,31.8332,31.8522,31.8143,31.8332,36366.0
2023-08-21 10:35:00,33.6,33.6,33.57,33.58,28109.0,31.8332,31.8332,31.8048,31.8143,28109.0
2023-08-21 10:40:00,33.58,33.59,33.55,33.55,27361.0,31.8143,31.8238,31.7859,31.7859,27361.0
2023-08-21 10:45:00,33.55,33.58,33.54,33.55,41069.0,31.7859,31.8143,31.7764,31.7859,41069.0
2023-08-21 10:50:00,33.55,33.58,33.55,33.58,46410.0,31.7859,31.8143,31.7859,31.8143,46410.0
2023-08-21 10:55:00,33.57,33.58,33.56,33.57,36741.0,31.8048,31.8143,31.7953,31.8048,36741.0
2023-08-21 11:00:00,33.58,33.59,33.55,33.56,61953.0,31.8143,31.8238,31.7859,31.7953,61953.0
2023-08-21 11:05:00,33.56,33.58,33.54,33.54,35697.0,31.7953,31.8143,31.7764,31.7764,35697.0
2023-08-21 11:10:00,33.55,33.57,33.54,33.57,37832.0,31.7859,31.8048,31.7764,31.8048,37832.0
2023-08-21 11:15:00,33.56,33.63,33.55,33.63,45720.0,31.7953,31.8616,31.7859,31.8616,45720.0
2023-08-21 11:20:00,33.63,33.64,33.57,33.57,25027.0,31.8616,31.8711,31.8048,31.8048,25027.0
2023-08-21 11:25:00,33.57,33.6,33.56,33.58,22307.0,31.8048,31.8332,31.7953,31.8143,22307.0
2023-08-21 11:30:00,33.58,33.61,33.58,33.61,22056.0,31.8143,31.8427,31.8143,31.8427,22056.0
2023-08-21 11:35:00,33.6,33.6,33.56,33.58,41865.0,31.8332,31.8332,31.7953,31.8143,41865.0
2023-08-21 11:40:00,33.57,33.57,33.52,33.54,45533.0,31.8048,31.8048,31.7574,31.7764,45533.0
2023-08-21 11:45:00,33.53,33.54,33.52,33.53,15749.0,31.7669,31.7764,31.7574,31.7669,15749.0
2023-08-21 11:50:00,33.52,33.54,33.48,33.51,31942.0,31.7574,31.7764,31.7195,31.748,31942.0
2023-08-21 11:55:00,33.51,33.52,33.49,33.51,66313.0,31.748,31.7574,31.729,31.748,66313.0
2023-08-21 12:00:00,33.51,33.53,33.49,33.53,61389.0,31.748,31.7669,31.729,31.7669,61389.0
2023-08-21 12:05:00,33.52,33.53,33.5,33.51,36089.0,31.7574,31.7669,31.7385,31.748,36089.0
2023-08-21 12:10:00,33.51,33.53,33.5,33.52,23234.0,31.748,31.7669,31.7385,31.7574,23234.0
2023-08-21 12:15:00,33.52,33.54,33.51,33.51,68106.0,31.7574,31.7764,31.748,31.748,68106.0
2023-08-21 12:20:00,33.52,33.54,33.5,33.54,23431.0,31.7574,31.7764,31.7385,31.7764,23431.0
2023-08-21 12:25:00,33.54,33.56,33.53,33.55,89205.0,31.7764,31.7953,31.7669,31.7859,89205.0
2023-08-21 12:30:00,33.55,33.55,33.53,33.55,25099.0,31.7859,31.7859,31.7669,31.7859,25099.0
2023-08-21 12:35:00,33.55,33.56,33.54,33.55,27771.0,31.7859,31.7953,31.7764,31.7859,27771.0
2023-08-21 12:40:00,33.56,33.56,33.53,33.56,39866.0,31.7953,31.7953,31.7669,31.7953,39866.0
2023-08-21 12:45:00,33.57,33.59,33.56,33.59,24518.0,31.8048,31.8238,31.7953,31.8238,24518.0
2023-08-21 12:50:00,33.59,33.6,33.57,33.59,29235.0,31.8238,31.8332,31.8048,31.8238,29235.0
2023-08-21 12:55:00,33.59,33.6,33.57,33.59,38058.0,31.8238,31.8332,31.8048,31.8238,38058.0
2023-08-21 13:00:00,33.59,33.61,33.59,33.61,17849.0,31.8238,31.8427,31.8238,31.8427,17849.0
2023-08-21 13:05:00,33.61,33.63,33.6,33.63,16298.0,31.8427,31.8616,31.8332,31.8616,16298.0
2023-08-21 13:10:00,33.63,33.63,33.6,33.61,52274.0,31.8616,31.8616,31.8332,31.8427,52274.0
2023-08-21 13:15:00,33.61,33.65,33.61,33.65,35631.0,31.8427,31.8806,31.8427,31.8806,35631.0
2023-08-21 13:20:00,33.65,33.66,33.64,33.64,22792.0,31.8806,31.8901,31.8711,31.8711,22792.0
2023-08-21 13:25:00,33.65,33.67,33.64,33.66,83085.0,31.8806,31.8995,31.8711,31.8901,83085.0
2023-08-21 13:30:00,33.66,33.67,33.65,33.66,27865.0,31.8901,31.8995,31.8806,31.8901,27865.0
2023-08-21 13:35:00,33.66,33.66,33.64,33.65,8927.0,31.8901,31.8901,31.8711,31.8806,8927.0
2023-08-21 13:40:00,33.65,33.66,33.65,33.66,18798.0,31.8806,31.8901,31.8806,31.8901,18798.0
2023-08-21 13:45:00,33.66,33.68,33.65,33.66,31932.0,31.8901,31.909,31.8806,31.8901,31932.0
2023-08-21 13:50:00,33.67,33.67,33.64,33.64,25598.0,31.8995,31.8995,31.8711,31.8711,25598.0
2023-08-21 13:55:00,33.65,33.66,33.64,33.65,16436.0,31.8806,31.8901,31.8711,31.8806,16436.0
2023-08-21 14:00:00,33.65,33.66,33.6,33.62,34457.0,31.8806,31.8901,31.8332,31.8522,34457.0
2023-08-21 14:05:00,33.61,33.64,33.61,33.63,21441.0,31.8427,31.8711,31.8427,31.8616,21441.0
2023-08-21 14:10:00,33.64,33.66,33.63,33.66,12206.0,31.8711,31.8901,31.8616,31.8901,12206.0
2023-08-21 14:15:00,33.66,33.67,33.64,33.64,32761.0,31.8901,31.8995,31.8711,31.8711,32761.0
2023-08-21 14:20:00,33.65,33.66,33.64,33.65,33593.0,31.8806,31.8901,31.8711,31.8806,33593.0
2023-08-21 14:25:00,33.65,33.65,33.61,33.61,60079.0,31.8806,31.8806,31.8427,31.8427,60079.0
2023-08-21 14:30:00,33.62,33.64,33.6,33.61,48474.0,31.8522,31.8711,31.8332,31.8427,48474.0
2023-08-21 14:35:00,33.61,33.63,33.6,33.63,19704.0,31.8427,31.8616,31.8332,31.8616,19704.0
2023-08-21 14:40:00,33.62,33.65,33.6,33.64,83273.0,31.8522,31.8806,31.8332,31.8711,83273.0
2023-08-21 14:45:00,33.64,33.66,33.63,33.66,13717.0,31.8711,31.8901,31.8616,31.8901,13717.0
2023-08-21 14:50:00,33.66,33.66,33.63,33.65,35126.0,31.8901,31.8901,31.8616,31.8806,35126.0
2023-08-21 14:55:00,33.65,33.65,33.63,33.64,29087.0,31.8806,31.8806,31.8616,31.8711,29087.0
2023-08-21 15:00:00,33.65,33.67,33.64,33.66,42941.0,31.8806,31.8995,31.8711,31.8901,42941.0
2023-08-21 15:05:00,33.65,33.67,33.64,33.66,63366.0,31.8806,31.8995,31.8711,31.8901,63366.0
2023-08-21 15:10:00,33.66,33.67,33.64,33.66,56952.0,31.8901,31.8995,31.8711,31.8901,56952.0
2023-08-21 15:15:00,33.66,33.68,33.64,33.65,53215.0,31.8901,31.909,31.8711,31.8806,53215.0
2023-08-21 15:20:00,33.65,33.65,33.62,33.65,60879.0,31.8806,31.8806,31.8522,31.8806,60879.0
2023-08-21 15:25:00,33.65,33.66,33.64,33.65,124386.0,31.8806,31.8901,31.8711,31.8806,124386.0
2023-08-21 15:30:00,33.65,33.7,33.65,33.7,63951.0,31.8806,31.928,31.8806,31.928,63951.0
2023-08-21 15:35:00,33.69,33.72,33.68,33.72,37048.0,31.9185,31.9469,31.909,31.9469,37048.0
2023-08-21 15:40:00,33.72,33.76,33.72,33.76,65225.0,31.9469,31.9848,31.9469,31.9848,65225.0
2023-08-21 15:45:00,33.75,33.76,33.72,33.73,108892.0,31.9753,31.9848,31.9469,31.9564,108892.0
2023-08-21 15:50:00,33.72,33.74,33.68,33.69,328377.0,31.9469,31.9659,31.909,31.9185,328377.0
2023-08-21 15:55:00,33.69,33.69,33.63,33.63,559340.0,31.9185,31.9185,31.8616,31.8616,559340.0
2023-08-22 09:30:00,33.5,33.58,33.37,33.43,201384.0,31.7385,31.8143,31.6153,31.6722,201384.0
2023-08-22 09:35:00,33.43,33.5,33.42,33.49,66129.0,31.6722,31.7385,31.6627,31.729,66129.0
2023-08-22 09:40:00,33.49,33.49,33.42,33.44,39079.0,31.729,31.729,31.6627,31.6816,39079.0
2023-08-22 09:45:00,33.43,33.57,33.42,33.51,318489.0,31.6722,31.8048,31.6627,31.748,318489.0
2023-08-22 09:50:00,33.52,33.61,33.52,33.59,94000.0,31.7574,31.8427,31.7574,31.8238,94000.0
2023-08-22 09:55:00,33.58,33.63,33.58,33.62,38252.0,31.8143,31.8616,31.8143,31.8522,38252.0
2023-08-22 10:00:00,33.62,33.63,33.59,33.61,46690.0,31.8522,31.8616,31.8238,31.8427,46690.0
2023-08-22 10:05:00,33.6,33.63,33.59,33.62,53727.0,31.8332,31.8616,31.8238,31.8522,53727.0
2023-08-22 10:10:00,33.62,33.67,33.6,33.66,71182.0,31.8522,31.8995,31.8332,31.8901,71182.0
2023-08-22 10:15:00,33.66,33.7,33.64,33.69,122822.0,31.8901,31.928,31.8711,31.9185,122822.0
2023-08-22 10:20:00,33.69,33.69,33.63,33.64,54922.0,31.9185,31.9185,31.8616,31.8711,54922.0
2023-08-22 10:25:00,33.64,33.7,33.64,33.68,75118.0,31.8711,31.928,31.8711,31.909,75118.0
2023-08-22 10:30:00,33.68,33.73,33.67,33.73,66233.0,31.909,31.9564,31.8995,31.9564,66233.0
2023-08-22 10:35:00,33.72,33.77,33.71,33.74,48518.0,31.9469,31.9943,31.9374,31.9659,48518.0
2023-08-22 10:40:00,33.75,33.76,33.72,33.76,43020.0,31.9753,31.9848,31.9469,31.9848,43020.0
2023-08-22 10:45:00,33.75,33.77,33.69,33.7,92995.0,31.9753,31.9943,31.9185,31.928,92995.0
2023-08-22 10:50:00,33.7,33.71,33.68,33.7,95259.0,31.928,31.9374,31.909,31.928,95259.0
2023-08-22 10:55:00,33.7,33.71,33.69,33.7,15705.0,31.928,31.9374,31.9185,31.928,15705.0
2023-08-22 11:00:00,33.7,33.72,33.68,33.72,42662.0,31.928,31.9469,31.909,31.9469,42662.0
2023-08-22 11:05:00,33.72,33.72,33.67,33.69,55019.0,31.9469,31.9469,31.8995,31.9185,55019.0
2023-08-22 11:10:00,33.69,33.7,33.68,33.68,39108.0,31.9185,31.928,31.909,31.909,39108.0
2023-08-22 11:15:00,33.68,33.68,33.56,33.57,271381.0,31.909,31.909,31.7953,31.8048,271381.0
2023-08-22 11:20:00,33.57,33.59,33.54,33.58,108698.0,31.8048,31.8238,31.7764,31.8143,108698.0
2023-08-22 11:25:00,33.58,33.61,33.54,33.55,67613.0,31.8143,31.8427,31.7764,31.7859,67613.0
2023-08-22 11:30:00,33.54,33.54,33.51,33.54,46622.0,31.7764,31.7764,31.748,31.7764,46622.0
2023-08-22 11:35:00,33.54,33.55,33.5,33.54,122605.0,31.7764,31.7859,31.7385,31.7764,122605.0
2023-08-22 11:40:00,33.54,33.56,33.5,33.52,66443.0,31.7764,31.7953,31.7385,31.7574,66443.0
2023-08-22 11:45:00,33.53,33.55,33.53,33.55,15855.0,31.7669,31.7859,31.7669,31.7859,15855.0
2023-08-22 11:50:00,33.55,33.55,33.51,33.54,41089.0,31.7859,31.7859,31.748,31.7764,41089.0
2023-08-22 11:55:00,33.54,33.55,33.53,33.54,20831.0,31.7764,31.7859,31.7669,31.7764,20831.0
2023-08-22 12:00:00,33.53,33.62,33.51,33.58,1269182.0,31.7669,31.8522,31.748,31.8143,1269182.0
2023-08-22 12:05:00,33.58,33.59,33.54,33.57,52636.0,31.8143,31.8238,31.7764,31.8048,52636.0
2023-08-22 12:10:00,33.56,33.56,33.52,33.54,38658.0,31.7953,31.7953,31.7574,31.7764,38658.0
2023-08-22 12:15:00,33.54,33.58,33.53,33.56,30833.0,31.7764,31.8143,31.7669,31.7953,30833.0
2023-08-22 12:20:00,33.55,33.6,33.55,33.6,34471.0,31.7859,31.8332,31.7859,31.8332,34471.0
2023-08-22 12:25:00,33.59,33.6,33.57,33.58,28849.0,31.8238,31.8332,31.8048,31.8143,28849.0
2023-08-22 12:30:00,33.58,33.61,33.56,33.6,63830.0,31.8143,31.8427,31.7953,31.8332,63830.0
2023-08-22 12:35:00,33.6,33.61,33.58,33.59,34198.0,31.8332,31.8427,31.8143,31.8238,34198.0
2023-08-22 12:40:00,33.59,33.61,33.57,33.58,32771.0,31.8238,31.8427,31.8048,31.8143,32771.0
2023-08-22 12:45:00,33.59,33.61,33.58,33.61,33267.0,31.8238,31.8427,31.8143,31.8427,33267.0
2023-08-22 12:50:00,33.61,33.63,33.6,33.61,32800.0,31.8427,31.8616,31.8332,31.8427,32800.0
2023-08-22 12:55:00,33.61,33.62,33.58,33.59,40332.0,31.8427,31.8522,31.8143,31.8238,40332.0
2023-08-22 13:00:00,33.58,33.59,33.54,33.57,35043.0,31.8143,31.8238,31.7764,31.8048,35043.0
2023-08-22 13:05:00,33.57,33.57,33.52,33.54,29052.0,31.8048,31.8048,31.7574,31.7764,29052.0
2023-08-22 13:10:00,33.54,33.54,33.49,33.49,31327.0,31.7764,31.7764,31.729,31.729,31327.0
2023-08-22 13:15:00,33.5,33.52,33.48,33.51,48250.0,31.7385,31.7574,31.7195,31.748,48250.0
2023-08-22 13:20:00,33.51,33.53,33.5,33.52,24442.0,31.748,31.7669,31.7385,31.7574,24442.0
2023-08-22 13:25:00,33.52,33.53,33.51,33.52,17773.0,31.7574,31.7669,31.748,31.7574,17773.0
2023-08-22 13:30:00,33.52,33.55,33.51,33.52,29791.0,31.7574,31.7859,31.748,31.7574,29791.0
2023-08-22 13:35:00,33.52,33.55,33.5,33.52,52635.0,31.7574,31.7859,31.7385,31.7574,52635.0
2023-08-22 13:40:00,33.52,33.54,33.5,33.54,56672.0,31.7574,31.7764,31.7385,31.7764,56672.0
2023-08-22 13:45:00,33.54,33.54,33.51,33.52,19809.0,31.7764,31.7764,31.748,31.7574,19809.0
2023-08-22 13:50:00,33.52,33.54,33.51,33.54,34416.0,31.7574,31.7764,31.748,31.7764,34416.0
2023-08-22 13:55:00,33.54,33.54,33.52,33.53,12826.0,31.7764,31.7764,31.7574,31.7669,12826.0
2023-08-22 14:00:00,33.52,33.56,33.51,33.55,55895.0,31.7574,31.7953,31.748,31.7859,55895.0
2023-08-22 14:05:00,33.55,33.56,33.53,33.55,17490.0,31.7859,31.7953,31.7669,31.7859,17490.0
2023-08-22 14:10:00,33.55,33.55,33.52,33.54,22636.0,31.7859,31.7859,31.7574,31.7764,22636.0
2023-08-22 14:15:00,33.54,33.54,33.53,33.53,29389.0,31.7764,31.7764,31.7669,31.7669,29389.0
2023-08-22 14:20:00,33.53,33.54,33.52,33.52,42811.0,31.7669,31.7764,31.7574,31.7574,42811.0
2023-08-22 14:25:00,33.52,33.53,33.51,33.52,27595.0,31.7574,31.7669,31.748,31.7574,27595.0
2023-08-22 14:30:00,33.52,33.53,33.51,33.53,31680.0,31.7574,31.7669,31.748,31.7669,31680.0
2023-08-22 14:35:00,33.53,33.54,33.52,33.54,23425.0,31.7669,31.7764,31.7574,31.7764,23425.0
2023-08-22 14:40:00,33.54,33.54,33.5,33.51,44841.0,31.7764,31.7764,31.7385,31.748,44841.0
2023-08-22 14:45:00,33.52,33.52,33.47,33.48,33300.0,31.7574,31.7574,31.7101,31.7195,33300.0
2023-08-22 14:50:00,33.48,33.5,33.48,33.48,22542.0,31.7195,31.7385,31.7195,31.7195,22542.0
2023-08-22 14:55:00,33.48,33.5,33.47,33.5,37189.0,31.7195,31.7385,31.7101,31.7385,37189.0
2023-08-22 15:00:00,33.5,33.51,33.49,33.5,13693.0,31.7385,31.748,31.729,31.7385,13693.0
2023-08-22 15:05:00,33.5,33.52,33.49,33.52,30056.0,31.7385,31.7574,31.729,31.7574,30056.0
2023-08-22 15:10:00,33.51,33.53,33.51,33.52,54130.0,31.748,31.7669,31.748,31.7574,54130.0
2023-08-22 15:15:00,33.52,33.54,33.49,33.49,53893.0,31.7574,31.7764,31.729,31.729,53893.0
2023-08-22 15:20:00,33.5,33.51,33.48,33.48,60533.0,31.7385,31.748,31.7195,31.7195,60533.0
2023-08-22 15:25:00,33.48,33.49,33.46,33.47,35374.0,31.7195,31.729,31.7006,31.7101,35374.0
2023-08-22 15:30:00,33.47,33.48,33.41,33.41,112177.0,31.7101,31.7195,31.6532,31.6532,112177.0
2023-08-22 15:35:00,33.41,33.43,33.4,33.43,67780.0,31.6532,31.6722,31.6437,31.6722,67780.0
2023-08-22 15:40:00,33.43,33.43,33.4,33.43,51429.0,31.6722,31.6722,31.6437,31.6722,51429.0
2023-08-22 15:45:00,33.43,33.44,33.41,33.42,71907.0,31.6722,31.6816,31.6532,31.6627,71907.0
2023-08-22 15:50:00,33.41,33.46,33.41,33.43,229189.0,31.6532,31.7006,31.6532,31.6722,229189.0
2023-08-22 15:55:00,33.43,33.49,33.42,33.45,736415.0,31.6722,31.729,31.6627,31.6911,736415.0
2023-08-23 09:30:00,33.66,33.67,33.47,33.51,103135.0,31.8901,31.8995,31.7101,31.748,103135.0
2023-08-23 09:35:00,33.52,33.64,33.51,33.57,66269.0,31.7574,31.8711,31.748,31.8048,66269.0
2023-08-23 09:40:00,33.57,33.58,33.52,33.56,35214.0,31.8048,31.8143,31.7574,31.7953,35214.0
2023-08-23 09:45:00,33.56,33.65,33.56,33.59,55412.0,31.7953,31.8806,31.7953,31.8238,55412.0
2023-08-23 09:50:00,33.59,33.61,33.52,33.54,47991.0,31.8238,31.8427,31.7574,31.7764,47991.0
2023-08-23 09:55:00,33.54,33.55,33.5,33.54,87966.0,31.7764,31.7859,31.7385,31.7764,87966.0
2023-08-23 10:00:00,33.54,33.58,33.53,33.55,53585.0,31.7764,31.8143,31.7669,31.7859,53585.0
2023-08-23 10:05:00,33.55,33.62,33.54,33.62,58255.0,31.7859,31.8522,31.7764,31.8522,58255.0
2023-08-23 10:10:00,33.62,33.63,33.58,33.58,44537.0,31.8522,31.8616,31.8143,31.8143,44537.0
2023-08-23 10:15:00,33.59,33.59,33.51,33.54,75511.0,31.8238,31.8238,31.748,31.7764,75511.0
2023-08-23 10:20:00,33.53,33.55,33.51,33.52,70105.0,31.7669,31.7859,31.748,31.7574,70105.0
2023-08-23 10:25:00,33.52,33.53,33.5,33.52,56374.0,31.7574,31.7669,31.7385,31.7574,56374.0
2023-08-23 10:30:00,33.52,33.54,33.5,33.51,39689.0,31.7574,31.7764,31.7385,31.748,39689.0
2023-08-23 10:35:00,33.51,33.52,33.49,33.5,40597.0,31.748,31.7574,31.729,31.7385,40597.0
2023-08-23 10:40:00,33.5,33.51,33.48,33.48,61829.0,31.7385,31.748,31.7195,31.7195,61829.0
2023-08-23 10:45:00,33.48,33.51,33.48,33.51,66385.0,31.7195,31.748,31.7195,31.748,66385.0
2023-08-23 10:50:00,33.51,33.51,33.48,33.5,33477.0,31.748,31.748,31.7195,31.7385,33477.0
2023-08-23 10:55:00,33.49,33.54,33.49,33.5,84289.0,31.729,31.7764,31.729,31.7385,84289.0
2023-08-23 11:00:00,33.51,33.55,33.51,33.52,58644.0,31.748,31.7859,31.748,31.7574,58644.0
2023-08-23 11:05:00,33.52,33.52,33.49,33.51,56433.0,31.7574,31.7574,31.729,31.748,56433.0
2023-08-23 11:10:00,33.51,33.52,33.45,33.49,64530.0,31.748,31.7574,31.6911,31.729,64530.0
2023-08-23 11:15:00,33.49,33.52,33.47,33.51,113066.0,31.729,31.7574,31.7101,31.748,113066.0
2023-08-23 11:20:00,33.51,33.54,33.49,33.52,56497.0,31.748,31.7764,31.729,31.7574,56497.0
2023-08-23 11:25:00,33.52,33.56,33.51,33.56,42560.0,31.7574,31.7953,31.748,31.7953,42560.0
2023-08-23 11:30:00,33.55,33.57,33.55,33.56,22197.0,31.7859,31.8048,31.7859,31.7953,22197.0
2023-08-23 11:35:00,33.57,33.57,33.53,33.55,67173.0,31.8048,31.8048,31.7669,31.7859,67173.0
2023-08-23 11:40:00,33.55,33.56,33.49,33.51,43232.0,31.7859,31.7953,31.729,31.748,43232.0
2023-08-23 11:45:00,33.51,33.55,33.5,33.54,29400.0,31.748,31.7859,31.7385,31.7764,29400.0
2023-08-23 11:50:00,33.54,33.54,33.53,33.54,17582.0,31.7764,31.7764,31.7669,31.7764,17582.0
2023-08-23 11:55:00,33.54,33.56,33.54,33.55,37513.0,31.7764,31.7953,31.7764,31.7859,37513.0
2023-08-23 12:00:00,33.55,33.57,33.54,33.54,42651.0,31.7859,31.8048,31.7764,31.7764,42651.0
2023-08-23 12:05:00,33.54,33.56,33.53,33.56,15687.0,31.7764,31.7953,31.7669,31.7953,15687.0
2023-08-23 12:10:00,33.55,33.57,33.54,33.54,50212.0,31.7859,31.8048,31.7764,31.7764,50212.0
2023-08-23 12:15:00,33.55,33.56,33.54,33.56,15780.0,31.7859,31.7953,31.7764,31.7953,15780.0
2023-08-23 12:20:00,33.56,33.57,33.54,33.55,65702.0,31.7953,31.8048,31.7764,31.7859,65702.0
2023-08-23 12:25:00,33.55,33.57,33.53,33.56,59316.0,31.7859,31.8048,31.7669,31.7953,59316.0
2023-08-23 12:30:00,33.56,33.57,33.55,33.56,33076.0,31.7953,31.8048,31.7859,31.7953,33076.0
2023-08-23 12:35:00,33.55,33.64,33.55,33.63,54291.0,31.7859,31.8711,31.7859,31.8616,54291.0
2023-08-23 12:40:00,33.63,33.66,33.61,33.64,44639.0,31.8616,31.8901,31.8427,31.8711,44639.0
2023-08-23 12:45:00,33.64,33.64,33.6,33.61,52623.0,31.8711,31.8711,31.8332,31.8427,52623.0
2023-08-23 12:50:00,33.61,33.62,33.59,33.59,13085.0,31.8427,31.8522,31.8238,31.8238,13085.0
2023-08-23 12:55:00,33.6,33.62,33.58,33.6,81231.0,31.8332,31.8522,31.8143,31.8332,81231.0
2023-08-23 13:00:00,33.59,33.63,33.59,33.63,37000.0,31.8238,31.8616,31.8238,31.8616,37000.0
2023-08-23 13:05:00,33.63,33.63,33.59,33.59,42120.0,31.8616,31.8616,31.8238,31.8238,42120.0
2023-08-23 13:10:00,33.59,33.6,33.54,33.55,191402.0,31.8238,31.8332,31.7764,31.7859,191402.0
2023-08-23 13:15:00,33.54,33.58,33.54,33.57,31577.0,31.7764,31.8143,31.7764,31.8048,31577.0
2023-08-23 13:20:00,33.57,33.6,33.56,33.6,24263.0,31.8048,31.8332,31.7953,31.8332,24263.0
2023-08-23 13:25:00,33.59,33.61,33.58,33.59,50627.0,31.8238,31.8427,31.8143,31.8238,50627.0
2023-08-23 13:30:00,33.59,33.6,33.58,33.6,37417.0,31.8238,31.8332,31.8143,31.8332,37417.0
2023-08-23 13:35:00,33.59,33.6,33.58,33.58,13398.0,31.8238,31.8332,31.8143,31.8143,13398.0
2023-08-23 13:40:00,33.59,33.6,33.57,33.6,24598.0,31.8238,31.8332,31.8048,31.8332,24598.0
2023-08-23 13:45:00,33.59,33.6,33.58,33.59,41094.0,31.8238,31.8332,31.8143,31.8238,41094.0
2023-08-23 13:50:00,33.58,33.59,33.56,33.58,42899.0,31.8143,31.8238,31.7953,31.8143,42899.0
2023-08-23 13:55:00,33.58,33.58,33.55,33.57,26794.0,31.8143,31.8143,31.7859,31.8048,26794.0
2023-08-23 14:00:00,33.57,33.57,33.55,33.57,27423.0,31.8048,31.8048,31.7859,31.8048,27423.0
2023-08-23 14:05:00,33.57,33.57,33.56,33.57,11229.0,31.8048,31.8048,31.7953,31.8048,11229.0
2023-08-23 14:10:00,33.57,33.58,33.56,33.57,46253.0,31.8048,31.8143,31.7953,31.8048,46253.0
2023-08-23 14:15:00,33.57,33.57,33.55,33.55,19900.0,31.8048,31.8048,31.7859,31.7859,19900.0
2023-08-23 14:20:00,33.55,33.57,33.55,33.55,36328.0,31.7859,31.8048,31.7859,31.7859,36328.0
2023-08-23 14:25:00,33.55,33.57,33.55,33.57,44625.0,31.7859,31.8048,31.7859,31.8048,44625.0
2023-08-23 14:30:00,33.56,33.57,33.55,33.56,36565.0,31.7953,31.8048,31.7859,31.7953,36565.0
2023-08-23 14:35:00,33.56,33.57,33.55,33.55,44399.0,31.7953,31.8048,31.7859,31.7859,44399.0
2023-08-23 14:40:00,33.55,33.56,33.54,33.55,25966.0,31.7859,31.7953,31.7764,31.7859,25966.0
2023-08-23 14:45:00,33.55,33.56,33.54,33.55,30747.0,31.7859,31.7953,31.7764,31.7859,30747.0
2023-08-23 14:50:00,33.56,33.56,33.55,33.56,14059.0,31.7953,31.7953,31.7859,31.7953,14059.0
2023-08-23 14:55:00,33.55,33.56,33.55,33.55,17296.0,31.7859,31.7953,31.7859,31.7859,17296.0
2023-08-23 15:00:00,33.55,33.57,33.55,33.57,50762.0,31.7859,31.8048,31.7859,31.8048,50762.0
2023-08-23 15:05:00,33.57,33.57,33.55,33.55,29060.0,31.8048,31.8048,31.7859,31.7859,29060.0
2023-08-23 15:10:00,33.55,33.56,33.55,33.56,21317.0,31.7859,31.7953,31.7859,31.7953,21317.0
2023-08-23 15:15:00,33.55,33.57,33.55,33.57,48633.0,31.7859,31.8048,31.7859,31.8048,48633.0
2023-08-23 15:20:00,33.57,33.58,33.55,33.57,61470.0,31.8048,31.8143,31.7859,31.8048,61470.0
2023-08-23 15:25:00,33.58,33.6,33.57,33.6,34570.0,31.8143,31.8332,31.8048,31.8332,34570.0
2023-08-23 15:30:00,33.59,33.6,33.57,33.58,114813.0,31.8238,31.8332,31.8048,31.8143,114813.0
2023-08-23 15:35:00,33.57,33.61,33.57,33.6,30361.0,31.8048,31.8427,31.8048,31.8332,30361.0
2023-08-23 15:40:00,33.61,33.62,33.6,33.62,44324.0,31.8427,31.8522,31.8332,31.8522,44324.0
2023-08-23 15:45:00,33.62,33.63,33.6,33.62,106066.0,31.8522,31.8616,31.8332,31.8522,106066.0
2023-08-23 15:50:00,33.61,33.65,33.6,33.65,257045.0,31.8427,31.8806,31.8332,31.8806,257045.0
2023-08-23 15:55:00,33.65,33.67,33.61,33.67,622675.0,31.8806,31.8995,31.8427,31.8995,622675.0
2023-08-24 09:30:00,33.62,33.84,33.62,33.67,148075.0,31.8522,32.0606,31.8522,31.8995,148075.0
2023-08-24 09:35:00,33.66,33.82,33.61,33.8,68772.0,31.8901,32.0417,31.8427,32.0227,68772.0
2023-08-24 09:40:00,33.81,33.87,33.78,33.84,41800.0,32.0322,32.089,32.0038,32.0606,41800.0
2023-08-24 09:45:00,33.84,33.89,33.82,33.83,26275.0,32.0606,32.108,32.0417,32.0511,26275.0
2023-08-24 09:50:00,33.82,33.86,33.82,33.85,27720.0,32.0417,32.0796,32.0417,32.0701,27720.0
2023-08-24 09:55:00,33.85,33.88,33.83,33.83,93826.0,32.0701,32.0985,32.0511,32.0511,93826.0
2023-08-24 10:00:00,33.83,33.87,33.77,33.78,59195.0,32.0511,32.089,31.9943,32.0038,59195.0
2023-08-24 10:05:00,33.77,33.77,33.7,33.72,49861.0,31.9943,31.9943,31.928,31.9469,49861.0
2023-08-24 10:10:00,33.71,33.77,33.71,33.75,24550.0,31.9374,31.9943,31.9374,31.9753,24550.0
2023-08-24 10:15:00,33.75,33.79,33.74,33.77,17899.0,31.9753,32.0132,31.9659,31.9943,17899.0
2023-08-24 10:20:00,33.77,33.79,33.74,33.75,20008.0,31.9943,32.0132,31.9659,31.9753,20008.0
2023-08-24 10:25:00,33.74,33.8,33.74,33.76,26269.0,31.9659,32.0227,31.9659,31.9848,26269.0
2023-08-24 10:30:00,33.75,33.77,33.73,33.75,42148.0,31.9753,31.9943,31.9564,31.9753,42148.0
2023-08-24 10:35:00,33.75,33.76,33.72,33.73,24308.0,31.9753,31.9848,31.9469,31.9564,24308.0
2023-08-24 10:40:00,33.73,33.74,33.7,33.7,19054.0,31.9564,31.9659,31.928,31.928,19054.0
2023-08-24 10:45:00,33.7,33.71,33.66,33.67,19161.0,31.928,31.9374,31.8901,31.8995,19161.0
2023-08-24 10:50:00,33.66,33.68,33.65,33.68,17231.0,31.8901,31.909,31.8806,31.909,17231.0
2023-08-24 10:55:00,33.68,33.68,33.63,33.67,59990.0,31.909,31.909,31.8616,31.8995,59990.0
2023-08-24 11:00:00,33.66,33.67,33.64,33.66,18846.0,31.8901,31.8995,31.8711,31.8901,18846.0
2023-08-24 11:05:00,33.67,33.7,33.67,33.69,21547.0,31.8995,31.928,31.8995,31.9185,21547.0
2023-08-24 11:10:00,33.68,33.7,33.66,33.67,41323.0,31.909,31.928,31.8901,31.8995,41323.0
2023-08-24 11:15:00,33.66,33.67,33.64,33.64,23100.0,31.8901,31.8995,31.8711,31.8711,23100.0
2023-08-24 11:20:00,33.63,33.69,33.63,33.69,20932.0,31.8616,31.9185,31.8616,31.9185,20932.0
2023-08-24 11:25:00,33.69,33.71,33.68,33.71,38740.0,31.9185,31.9374,31.909,31.9374,38740.0
2023-08-24 11:30:00,33.7,33.71,33.67,33.68,22644.0,31.928,31.9374,31.8995,31.909,22644.0
2023-08-24 11:35:00,33.68,33.68,33.65,33.66,30134.0,31.909,31.909,31.8806,31.8901,30134.0
2023-08-24 11:40:00,33.66,33.71,33.66,33.7,28865.0,31.8901,31.9374,31.8901,31.928,28865.0
2023-08-24 11:45:00,33.69,33.71,33.68,33.69,26766.0,31.9185,31.9374,31.909,31.9185,26766.0
2023-08-24 11:50:00,33.69,33.71,33.68,33.69,19760.0,31.9185,31.9374,31.909,31.9185,19760.0
2023-08-24 11:55:00,33.7,33.72,33.67,33.72,39458.0,31.928,31.9469,31.8995,31.9469,39458.0
2023-08-24 12:00:00,33.72,33.73,33.68,33.69,88480.0,31.9469,31.9564,31.909,31.9185,88480.0
2023-08-24 12:05:00,33.69,33.73,33.68,33.71,57688.0,31.9185,31.9564,31.909,31.9374,57688.0
2023-08-24 12:10:00,33.72,33.72,33.64,33.66,45079.0,31.9469,31.9469,31.8711,31.8901,45079.0
2023-08-24 12:15:00,33.67,33.69,33.63,33.63,80393.0,31.8995,31.9185,31.8616,31.8616,80393.0
2023-08-24 12:20:00,33.63,33.67,33.63,33.65,35548.0,31.8616,31.8995,31.8616,31.8806,35548.0
2023-08-24 12:25:00,33.65,33.67,33.63,33.64,31918.0,31.8806,31.8995,31.8616,31.8711,31918.0
2023-08-24 12:30:00,33.64,33.65,33.63,33.65,20535.0,31.8711,31.8806,31.8616,31.8806,20535.0
2023-08-24 12:35:00,33.65,33.66,33.63,33.64,33087.0,31.8806,31.8901,31.8616,31.8711,33087.0
2023-08-24 12:40:00,33.64,33.64,33.56,33.58,79928.0,31.8711,31.8711,31.7953,31.8143,79928.0
2023-08-24 12:45:00,33.58,33.61,33.56,33.59,27112.0,31.8143,31.8427,31.7953,31.8238,27112.0
2023-08-24 12:50:00,33.59,33.62,33.58,33.61,23420.0,31.8238,31.8522,31.8143,31.8427,23420.0
2023-08-24 12:55:00,33.6,33.61,33.58,33.6,23813.0,31.8332,31.8427,31.8143,31.8332,23813.0
2023-08-24 13:00:00,33.59,33.62,33.57,33.58,39959.0,31.8238,31.8522,31.8048,31.8143,39959.0
2023-08-24 13:05:00,33.59,33.62,33.58,33.61,21392.0,31.8238,31.8522,31.8143,31.8427,21392.0
2023-08-24 13:10:00,33.62,33.62,33.59,33.61,20358.0,31.8522,31.8522,31.8238,31.8427,20358.0
2023-08-24 13:15:00,33.61,33.62,33.59,33.59,39305.0,31.8427,31.8522,31.8238,31.8238,39305.0
2023-08-24 13:20:00,33.59,33.6,33.57,33.59,21598.0,31.8238,31.8332,31.8048,31.8238,21598.0
2023-08-24 13:25:00,33.58,33.62,33.58,33.61,47504.0,31.8143,31.8522,31.8143,31.8427,47504.0
2023-08-24 13:30:00,33.62,33.64,33.61,33.64,29812.0,31.8522,31.8711,31.8427,31.8711,29812.0
2023-08-24 13:35:00,33.64,33.65,33.61,33.64,112403.0,31.8711,31.8806,31.8427,31.8711,112403.0
2023-08-24 13:40:00,33.64,33.68,33.63,33.66,502489.0,31.8711,31.909,31.8616,31.8901,502489.0
2023-08-24 13:45:00,33.66,33.67,33.64,33.65,46615.0,31.8901,31.8995,31.8711,31.8806,46615.0
2023-08-24 13:50:00,33.66,33.67,33.64,33.67,47919.0,31.8901,31.8995,31.8711,31.8995,47919.0
2023-08-24 13:55:00,33.67,33.68,33.65,33.66,36333.0,31.8995,31.909,31.8806,31.8901,36333.0
2023-08-24 14:00:00,33.67,33.69,33.67,33.68,43543.0,31.8995,31.9185,31.8995,31.909,43543.0
2023-08-24 14:05:00,33.68,33.7,33.67,33.69,21326.0,31.909,31.928,31.8995,31.9185,21326.0
2023-08-24 14:10:00,33.69,33.72,33.68,33.7,549975.0,31.9185,31.9469,31.909,31.928,549975.0
2023-08-24 14:15:00,33.7,33.71,33.62,33.66,84159.0,31.928,31.9374,31.8522,31.8901,84159.0
2023-08-24 14:20:00,33.66,33.67,33.64,33.66,26730.0,31.8901,31.8995,31.8711,31.8901,26730.0
2023-08-24 14:25:00,33.67,33.67,33.64,33.65,99059.0,31.8995,31.8995,31.8711,31.8806,99059.0
2023-08-24 14:30:00,33.64,33.67,33.64,33.67,23900.0,31.8711,31.8995,31.8711,31.8995,23900.0
2023-08-24 14:35:00,33.66,33.67,33.64,33.66,73953.0,31.8901,31.8995,31.8711,31.8901,73953.0
2023-08-24 14:40:00,33.65,33.66,33.64,33.66,27349.0,31.8806,31.8901,31.8711,31.8901,27349.0
2023-08-24 14:45:00,33.66,33.68,33.65,33.66,37095.0,31.8901,31.909,31.8806,31.8901,37095.0
2023-08-24 14:50:00,33.66,33.68,33.64,33.66,54225.0,31.8901,31.909,31.8711,31.8901,54225.0
2023-08-24 14:55:00,33.66,33.69,33.65,33.66,49904.0,31.8901,31.9185,31.8806,31.8901,49904.0
2023-08-24 15:00:00,33.65,33.67,33.64,33.65,46479.0,31.8806,31.8995,31.8711,31.8806,46479.0
2023-08-24 15:05:00,33.65,33.68,33.64,33.66,78830.0,31.8806,31.909,31.8711,31.8901,78830.0
2023-08-24 15:10:00,33.67,33.68,33.66,33.68,64233.0,31.8995,31.909,31.8901,31.909,64233.0
2023-08-24 15:15:00,33.68,33.69,33.67,33.67,51042.0,31.909,31.9185,31.8995,31.8995,51042.0
2023-08-24 15:20:00,33.67,33.69,33.66,33.68,68454.0,31.8995,31.9185,31.8901,31.909,68454.0
2023-08-24 15:25:00,33.68,33.71,33.67,33.69,261130.0,31.909,31.9374,31.8995,31.9185,261130.0
2023-08-24 15:30:00,33.69,33.7,33.67,33.67,53276.0,31.9185,31.928,31.8995,31.8995,53276.0
2023-08-24 15:35:00,33.67,33.67,33.61,33.61,65121.0,31.8995,31.8995,31.8427,31.8427,65121.0
2023-08-24 15:40:00,33.62,33.63,33.54,33.55,162183.0,31.8522,31.8616,31.7764,31.7859,162183.0
2023-08-24 15:45:00,33.55,33.55,33.43,33.43,142775.0,31.7859,31.7859,31.6722,31.6722,142775.0
2023-08-24 15:50:00,33.43,33.46,33.39,33.44,348630.0,31.6722,31.7006,31.6343,31.6816,348630.0
2023-08-24 15:55:00,33.43,33.46,33.41,33.43,554242.0,31.6722,31.7006,31.6532,31.6722,554242.0
2023-08-25 09:30:00,33.46,33.58,33.44,33.58,101151.0,31.7006,31.8143,31.6816,31.8143,101151.0
2023-08-25 09:35:00,33.57,33.6,33.48,33.48,27734.0,31.8048,31.8332,31.7195,31.7195,27734.0
2023-08-25 09:40:00,33.49,33.53,33.45,33.53,34777.0,31.729,31.7669,31.6911,31.7669,34777.0
2023-08-25 09:45:00,33.53,33.57,33.52,33.55,28241.0,31.7669,31.8048,31.7574,31.7859,28241.0
2023-08-25 09:50:00,33.55,33.56,33.47,33.49,24272.0,31.7859,31.7953,31.7101,31.729,24272.0
2023-08-25 09:55:00,33.5,33.52,33.48,33.51,21014.0,31.7385,31.7574,31.7195,31.748,21014.0
2023-08-25 10:00:00,33.51,33.51,33.46,33.46,44868.0,31.748,31.748,31.7006,31.7006,44868.0
2023-08-25 10:05:00,33.46,33.49,33.45,33.49,42602.0,31.7006,31.729,31.6911,31.729,42602.0
2023-08-25 10:10:00,33.5,33.51,33.39,33.42,620667.0,31.7385,31.748,31.6343,31.6627,620667.0
2023-08-25 10:15:00,33.41,33.5,33.39,33.4,55240.0,31.6532,31.7385,31.6343,31.6437,55240.0
2023-08-25 10:20:00,33.41,33.43,33.32,33.35,91997.0,31.6532,31.6722,31.5679,31.5964,91997.0
2023-08-25 10:25:00,33.34,33.36,33.27,33.29,30400.0,31.5869,31.6058,31.5206,31.5395,30400.0
2023-08-25 10:30:00,33.29,33.29,33.24,33.25,48881.0,31.5395,31.5395,31.4922,31.5016,48881.0
2023-08-25 10:35:00,33.26,33.3,33.25,33.26,68461.0,31.5111,31.549,31.5016,31.5111,68461.0
2023-08-25 10:40:00,33.26,33.28,33.24,33.25,82500.0,31.5111,31.5301,31.4922,31.5016,82500.0
2023-08-25 10:45:00,33.24,33.26,33.19,33.26,129961.0,31.4922,31.5111,31.4448,31.5111,129961.0
2023-08-25 10:50:00,33.26,33.3,33.25,33.27,53763.0,31.5111,31.549,31.5016,31.5206,53763.0
2023-08-25 10:55:00,33.27,33.34,33.27,33.33,93334.0,31.5206,31.5869,31.5206,31.5774,93334.0
2023-08-25 11:00:00,33.33,33.33,33.23,33.3,116681.0,31.5774,31.5774,31.4827,31.549,116681.0
2023-08-25 11:05:00,33.3,33.35,33.3,33.34,35540.0,31.549,31.5964,31.549,31.5869,35540.0
2023-08-25 11:10:00,33.34,33.43,33.34,33.41,85659.0,31.5869,31.6722,31.5869,31.6532,85659.0
2023-08-25 11:15:00,33.4,33.43,33.38,33.41,24428.0,31.6437,31.6722,31.6248,31.6532,24428.0
2023-08-25 11:20:00,33.41,33.42,33.35,33.36,131629.0,31.6532,31.6627,31.5964,31.6058,131629.0
2023-08-25 11:25:00,33.36,33.46,33.36,33.45,95661.0,31.6058,31.7006,31.6058,31.6911,95661.0
2023-08-25 11:30:00,33.44,33.48,33.41,33.45,46646.0,31.6816,31.7195,31.6532,31.6911,46646.0
2023-08-25 11:35:00,33.45,33.49,33.45,33.46,44078.0,31.6911,31.729,31.6911,31.7006,44078.0
2023-08-25 11:40:00,33.45,33.48,33.43,33.47,69626.0,31.6911,31.7195,31.6722,31.7101,69626.0
2023-08-25 11:45:00,33.47,33.48,33.43,33.44,45104.0,31.7101,31.7195,31.6722,31.6816,45104.0
2023-08-25 11:50:00,33.44,33.45,33.41,33.44,77723.0,31.6816,31.6911,31.6532,31.6816,77723.0
2023-08-25 11:55:00,33.43,33.43,33.36,33.41,49207.0,31.6722,31.6722,31.6058,31.6532,49207.0
2023-08-25 12:00:00,33.4,33.46,33.39,33.45,31773.0,31.6437,31.7006,31.6343,31.6911,31773.0
2023-08-25 12:05:00,33.46,33.47,33.44,33.47,15909.0,31.7006,31.7101,31.6816,31.7101,15909.0
2023-08-25 12:10:00,33.47,33.48,33.45,33.46,19270.0,31.7101,31.7195,31.6911,31.7006,19270.0
2023-08-25 12:15:00,33.45,33.45,33.41,33.43,20778.0,31.6911,31.6911,31.6532,31.6722,20778.0
2023-08-25 12:20:00,33.44,33.45,33.38,33.39,53767.0,31.6816,31.6911,31.6248,31.6343,53767.0
2023-08-25 12:25:00,33.39,33.4,33.38,33.4,30327.0,31.6343,31.6437,31.6248,31.6437,30327.0
2023-08-25 12:30:00,33.41,33.44,33.39,33.39,37529.0,31.6532,31.6816,31.6343,31.6343,37529.0
2023-08-25 12:35:00,33.4,33.41,33.36,33.36,40712.0,31.6437,31.6532,31.6058,31.6058,40712.0
2023-08-25 12:40:00,33.36,33.37,33.34,33.34,23806.0,31.6058,31.6153,31.5869,31.5869,23806.0
2023-08-25 12:45:00,33.34,33.36,33.34,33.35,29908.0,31.5869,31.6058,31.5869,31.5964,29908.0
2023-08-25 12:50:00,33.34,33.36,33.33,33.33,71035.0,31.5869,31.6058,31.5774,31.5774,71035.0
2023-08-25 12:55:00,33.33,33.34,33.31,33.34,53775.0,31.5774,31.5869,31.5585,31.5869,53775.0
2023-08-25 13:00:00,33.33,33.39,33.32,33.39,25789.0,31.5774,31.6343,31.5679,31.6343,25789.0
2023-08-25 13:05:00,33.38,33.41,33.37,33.38,24737.0,31.6248,31.6532,31.6153,31.6248,24737.0
2023-08-25 13:10:00,33.38,33.38,33.35,33.37,18843.0,31.6248,31.6248,31.5964,31.6153,18843.0
2023-08-25 13:15:00,33.37,33.38,33.33,33.34,30827.0,31.6153,31.6248,31.5774,31.5869,30827.0
2023-08-25 13:20:00,33.34,33.35,33.32,33.33,30819.0,31.5869,31.5964,31.5679,31.5774,30819.0
2023-08-25 13:25:00,33.33,33.33,33.32,33.33,14287.0,31.5774,31.5774,31.5679,31.5774,14287.0
2023-08-25 13:30:00,33.33,33.35,33.3,33.32,35492.0,31.5774,31.5964,31.549,31.5679,35492.0
2023-08-25 13:35:00,33.31,33.32,33.28,33.28,37820.0,31.5585,31.5679,31.5301,31.5301,37820.0
2023-08-25 13:40:00,33.29,33.29,33.27,33.29,38732.0,31.5395,31.5395,31.5206,31.5395,38732.0
2023-08-25 13:45:00,33.29,33.29,33.26,33.27,53776.0,31.5395,31.5395,31.5111,31.5206,53776.0
2023-08-25 13:50:00,33.27,33.29,33.26,33.29,49028.0,31.5206,31.5395,31.5111,31.5395,49028.0
2023-08-25 13:55:00,33.28,33.31,33.28,33.31,28648.0,31.5301,31.5585,31.5301,31.5585,28648.0
2023-08-25 14:00:00,33.3,33.32,33.3,33.31,10427.0,31.549,31.5679,31.549,31.5585,10427.0
2023-08-25 14:05:00,33.31,33.32,33.3,33.3,25786.0,31.5585,31.5679,31.549,31.549,25786.0
2023-08-25 14:10:00,33.3,33.35,33.3,33.31,153950.0,31.549,31.5964,31.549,31.5585,153950.0
2023-08-25 14:15:00,33.32,33.33,33.28,33.32,56747.0,31.5679,31.5774,31.5301,31.5679,56747.0
2023-08-25 14:20:00,33.33,33.35,33.32,33.34,42995.0,31.5774,31.5964,31.5679,31.5869,42995.0
2023-08-25 14:25:00,33.34,33.37,33.32,33.37,19039.0,31.5869,31.6153,31.5679,31.6153,19039.0
2023-08-25 14:30:00,33.37,33.37,33.35,33.36,35483.0,31.6153,31.6153,31.5964,31.6058,35483.0
2023-08-25 14:35:00,33.36,33.39,33.35,33.38,29229.0,31.6058,31.6343,31.5964,31.6248,29229.0
2023-08-25 14:40:00,33.38,33.42,33.37,33.41,29740.0,31.6248,31.6627,31.6153,31.6532,29740.0
2023-08-25 14:45:00,33.41,33.41,33.36,33.41,76286.0,31.6532,31.6532,31.6058,31.6532,76286.0
2023-08-25 14:50:00,33.41,33.43,33.39,33.43,93170.0,31.6532,31.6722,31.6343,31.6722,93170.0
2023-08-25 14:55:00,33.43,33.44,33.41,33.42,99654.0,31.6722,31.6816,31.6532,31.6627,99654.0
2023-08-25 15:00:00,33.42,33.42,33.37,33.39,54271.0,31.6627,31.6627,31.6153,31.6343,54271.0
2023-08-25 15:05:00,33.39,33.4,33.37,33.38,89598.0,31.6343,31.6437,31.6153,31.6248,89598.0
2023-08-25 15:10:00,33.38,33.38,33.34,33.34,87264.0,31.6248,31.6248,31.5869,31.5869,87264.0
2023-08-25 15:15:00,33.34,33.36,33.34,33.36,49747.0,31.5869,31.6058,31.5869,31.6058,49747.0
2023-08-25 15:20:00,33.36,33.39,33.35,33.38,58925.0,31.6058,31.6343,31.5964,31.6248,58925.0
2023-08-25 15:25:00,33.38,33.38,33.36,33.36,28429.0,31.6248,31.6248,31.6058,31.6058,28429.0
2023-08-25 15:30:00,33.37,33.37,33.33,33.34,104359.0,31.6153,31.6153,31.5774,31.5869,104359.0
2023-08-25 15:35:00,33.34,33.35,33.3,33.3,79678.0,31.5869,31.5964,31.549,31.549,79678.0
2023-08-25 15:40:00,33.3,33.37,33.29,33.36,389213.0,31.549,31.6153,31.5395,31.6058,389213.0
2023-08-25 15:45:00,33.36,33.37,33.32,33.37,59508.0,31.6058,31.6153,31.5679,31.6153,59508.0
2023-08-25 15:50:00,33.36,33.37,33.24,33.27,341245.0,31.6058,31.6153,31.4922,31.5206,341245.0
2023-08-25 15:55:00,33.27,33.3,33.26,33.26,553178.0,31.5206,31.549,31.5111,31.5111,553178.0
2023-08-28 09:30:00,33.48,33.49,33.39,33.47,90463.0,31.7195,31.729,31.6343,31.7101,90463.0
2023-08-28 09:35:00,33.47,33.5,33.45,33.47,20435.0,31.7101,31.7385,31.6911,31.7101,20435.0
2023-08-28 09:40:00,33.47,33.55,33.46,33.54,38356.0,31.7101,31.7859,31.7006,31.7764,38356.0
2023-08-28 09:45:00,33.53,33.56,33.51,33.53,44102.0,31.7669,31.7953,31.748,31.7669,44102.0
2023-08-28 09:50:00,33.54,33.57,33.51,33.55,27628.0,31.7764,31.8048,31.748,31.7859,27628.0
2023-08-28 09:55:00,33.53,33.57,33.53,33.54,95291.0,31.7669,31.8048,31.7669,31.7764,95291.0
2023-08-28 10:00:00,33.54,33.59,33.52,33.57,54409.0,31.7764,31.8238,31.7574,31.8048,54409.0
2023-08-28 10:05:00,33.56,33.59,33.54,33.58,35701.0,31.7953,31.8238,31.7764,31.8143,35701.0
2023-08-28 10:10:00,33.59,33.6,33.57,33.59,52881.0,31.8238,31.8332,31.8048,31.8238,52881.0
2023-08-28 10:15:00,33.58,33.59,33.56,33.59,30528.0,31.8143,31.8238,31.7953,31.8238,30528.0
2023-08-28 10:20:00,33.58,33.6,33.53,33.56,32497.0,31.8143,31.8332,31.7669,31.7953,32497.0
2023-08-28 10:25:00,33.56,33.58,33.54,33.57,25099.0,31.7953,31.8143,31.7764,31.8048,25099.0
2023-08-28 10:30:00,33.57,33.59,33.55,33.57,23907.0,31.8048,31.8238,31.7859,31.8048,23907.0
2023-08-28 10:35:00,33.57,33.58,33.53,33.54,22541.0,31.8048,31.8143,31.7669,31.7764,22541.0
2023-08-28 10:40:00,33.53,33.56,33.53,33.55,35092.0,31.7669,31.7953,31.7669,31.7859,35092.0
2023-08-28 10:45:00,33.55,33.55,33.5,33.51,27067.0,31.7859,31.7859,31.7385,31.748,27067.0
2023-08-28 10:50:00,33.5,33.53,33.5,33.52,31978.0,31.7385,31.7669,31.7385,31.7574,31978.0
2023-08-28 10:55:00,33.53,33.54,33.51,33.52,30170.0,31.7669,31.7764,31.748,31.7574,30170.0
2023-08-28 11:00:00,33.51,33.53,33.5,33.51,39737.0,31.748,31.7669,31.7385,31.748,39737.0
2023-08-28 11:05:00,33.52,33.52,33.49,33.5,15370.0,31.7574,31.7574,31.729,31.7385,15370.0
2023-08-28 11:10:00,33.51,33.54,33.5,33.51,28023.0,31.748,31.7764,31.7385,31.748,28023.0
2023-08-28 11:15:00,33.5,33.53,33.49,33.51,29980.0,31.7385,31.7669,31.729,31.748,29980.0
2023-08-28 11:20:00,33.51,33.52,33.49,33.51,31310.0,31.748,31.7574,31.729,31.748,31310.0
2023-08-28 11:25:00,33.52,33.52,33.49,33.49,29068.0,31.7574,31.7574,31.729,31.729,29068.0
2023-08-28 11:30:00,33.49,33.52,33.48,33.51,40164.0,31.729,31.7574,31.7195,31.748,40164.0
2023-08-28 11:35:00,33.5,33.52,33.5,33.51,19182.0,31.7385,31.7574,31.7385,31.748,19182.0
2023-08-28 11:40:00,33.51,33.52,33.47,33.49,44931.0,31.748,31.7574,31.7101,31.729,44931.0
2023-08-28 11:45:00,33.49,33.5,33.47,33.5,30515.0,31.729,31.7385,31.7101,31.7385,30515.0
2023-08-28 11:50:00,33.49,33.52,33.48,33.52,72516.0,31.729,31.7574,31.7195,31.7574,72516.0
2023-08-28 11:55:00,33.51,33.58,33.5,33.56,160955.0,31.748,31.8143,31.7385,31.7953,160955.0
2023-08-28 12:00:00,33.55,33.57,33.55,33.55,49494.0,31.7859,31.8048,31.7859,31.7859,49494.0
2023-08-28 12:05:00,33.56,33.61,33.56,33.61,42143.0,31.7953,31.8427,31.7953,31.8427,42143.0
2023-08-28 12:10:00,33.61,33.62,33.59,33.61,32350.0,31.8427,31.8522,31.8238,31.8427,32350.0
2023-08-28 12:15:00,33.61,33.61,33.54,33.54,62362.0,31.8427,31.8427,31.7764,31.7764,62362.0
2023-08-28 12:20:00,33.55,33.57,33.54,33.57,22587.0,31.7859,31.8048,31.7764,31.8048,22587.0
2023-08-28 12:25:00,33.57,33.58,33.56,33.58,27314.0,31.8048,31.8143,31.7953,31.8143,27314.0
2023-08-28 12:30:00,33.58,33.58,33.55,33.55,32348.0,31.8143,31.8143,31.7859,31.7859,32348.0
2023-08-28 12:35:00,33.55,33.56,33.53,33.54,15758.0,31.7859,31.7953,31.7669,31.7764,15758.0
2023-08-28 12:40:00,33.55,33.56,33.53,33.54,27218.0,31.7859,31.7953,31.7669,31.7764,27218.0
2023-08-28 12:45:00,33.54,33.55,33.53,33.54,19716.0,31.7764,31.7859,31.7669,31.7764,19716.0
2023-08-28 12:50:00,33.55,33.58,33.54,33.56,20982.0,31.7859,31.8143,31.7764,31.7953,20982.0
2023-08-28 12:55:00,33.56,33.59,33.55,33.59,11920.0,31.7953,31.8238,31.7859,31.8238,11920.0
2023-08-28 13:00:00,33.59,33.6,33.58,33.59,38301.0,31.8238,31.8332,31.8143,31.8238,38301.0
2023-08-28 13:05:00,33.59,33.63,33.59,33.63,26654.0,31.8238,31.8616,31.8238,31.8616,26654.0
2023-08-28 13:10:00,33.63,33.63,33.59,33.6,27083.0,31.8616,31.8616,31.8238,31.8332,27083.0
2023-08-28 13:15:00,33.61,33.62,33.6,33.62,37703.0,31.8427,31.8522,31.8332,31.8522,37703.0
2023-08-28 13:20:00,33.62,33.63,33.61,33.63,16878.0,31.8522,31.8616,31.8427,31.8616,16878.0
2023-08-28 13:25:00,33.63,33.63,33.61,33.62,77103.0,31.8616,31.8616,31.8427,31.8522,77103.0
2023-08-28 13:30:00,33.63,33.64,33.61,33.61,31071.0,31.8616,31.8711,31.8427,31.8427,31071.0
2023-08-28 13:35:00,33.61,33.61,33.58,33.6,32022.0,31.8427,31.8427,31.8143,31.8332,32022.0
2023-08-28 13:40:00,33.59,33.64,33.59,33.64,22707.0,31.8238,31.8711,31.8238,31.8711,22707.0
2023-08-28 13:45:00,33.63,33.64,33.61,33.62,22055.0,31.8616,31.8711,31.8427,31.8522,22055.0
2023-08-28 13:50:00,33.62,33.63,33.59,33.59,34587.0,31.8522,31.8616,31.8238,31.8238,34587.0
2023-08-28 13:55:00,33.59,33.59,33.56,33.56,43062.0,31.8238,31.8238,31.7953,31.7953,43062.0
2023-08-28 14:00:00,33.56,33.58,33.55,33.57,32595.0,31.7953,31.8143,31.7859,31.8048,32595.0
2023-08-28 14:05:00,33.57,33.59,33.56,33.58,15809.0,31.8048,31.8238,31.7953,31.8143,15809.0
2023-08-28 14:10:00,33.58,33.59,33.57,33.59,26727.0,31.8143,31.8238,31.8048,31.8238,26727.0
2023-08-28 14:15:00,33.59,33.61,33.57,33.58,28081.0,31.8238,31.8427,31.8048,31.8143,28081.0
2023-08-28 14:20:00,33.58,33.59,33.57,33.57,23868.0,31.8143,31.8238,31.8048,31.8048,23868.0
2023-08-28 14:25:00,33.58,33.59,33.56,33.58,28819.0,31.8143,31.8238,31.7953,31.8143,28819.0
2023-08-28 14:30:00,33.58,33.6,33.57,33.59,19861.0,31.8143,31.8332,31.8048,31.8238,19861.0
2023-08-28 14:35:00,33.6,33.61,33.57,33.59,33524.0,31.8332,31.8427,31.8048,31.8238,33524.0
2023-08-28 14:40:00,33.59,33.6,33.58,33.6,13644.0,31.8238,31.8332,31.8143,31.8332,13644.0
2023-08-28 14:45:00,33.59,33.6,33.58,33.59,24251.0,31.8238,31.8332,31.8143,31.8238,24251.0
2023-08-28 14:50:00,33.59,33.6,33.58,33.6,25469.0,31.8238,31.8332,31.8143,31.8332,25469.0
2023-08-28 14:55:00,33.6,33.61,33.57,33.59,56158.0,31.8332,31.8427,31.8048,31.8238,56158.0
2023-08-28 15:00:00,33.59,33.62,33.58,33.62,21801.0,31.8238,31.8522,31.8143,31.8522,21801.0
2023-08-28 15:05:00,33.62,33.63,33.6,33.63,34125.0,31.8522,31.8616,31.8332,31.8616,34125.0
2023-08-28 15:10:00,33.63,33.64,33.61,33.64,38994.0,31.8616,31.8711,31.8427,31.8711,38994.0
2023-08-28 15:15:00,33.64,33.66,33.63,33.66,34449.0,31.8711,31.8901,31.8616,31.8901,34449.0
2023-08-28 15:20:00,33.65,33.66,33.63,33.64,67978.0,31.8806,31.8901,31.8616,31.8711,67978.0
2023-08-28 15:25:00,33.64,33.67,33.62,33.66,81423.0,31.8711,31.8995,31.8522,31.8901,81423.0
2023-08-28 15:30:00,33.66,33.67,33.65,33.66,77557.0,31.8901,31.8995,31.8806,31.8901,77557.0
2023-08-28 15:35:00,33.66,33.68,33.65,33.66,53368.0,31.8901,31.909,31.8806,31.8901,53368.0
2023-08-28 15:40:00,33.66,33.66,33.64,33.66,62607.0,31.8901,31.8901,31.8711,31.8901,62607.0
2023-08-28 15:45:00,33.66,33.73,33.65,33.7,162678.0,31.8901,31.9564,31.8806,31.928,162678.0
2023-08-28 15:50:00,33.7,33.71,33.67,33.69,221163.0,31.928,31.9374,31.8995,31.9185,221163.0
2023-08-28 15:55:00,33.7,33.71,33.68,33.68,460550.0,31.928,31.9374,31.909,31.909,460550.0
2023-08-29 09:30:00,33.78,33.85,33.64,33.66,86282.0,32.0038,32.0701,31.8711,31.8901,86282.0
2023-08-29 09:35:00,33.65,33.68,33.61,33.66,26455.0,31.8806,31.909,31.8427,31.8901,26455.0
2023-08-29 09:40:00,33.65,33.7,33.65,33.68,38935.0,31.8806,31.928,31.8806,31.909,38935.0
2023-08-29 09:45:00,33.69,33.69,33.62,33.63,77238.0,31.9185,31.9185,31.8522,31.8616,77238.0
2023-08-29 09:50:00,33.63,33.67,33.59,33.61,34314.0,31.8616,31.8995,31.8238,31.8427,34314.0
2023-08-29 09:55:00,33.62,33.62,33.59,33.59,25145.0,31.8522,31.8522,31.8238,31.8238,25145.0
2023-08-29 10:00:00,33.6,33.68,33.6,33.68,90792.0,31.8332,31.909,31.8332,31.909,90792.0
2023-08-29 10:05:00,33.68,33.7,33.63,33.66,47606.0,31.909,31.928,31.8616,31.8901,47606.0
2023-08-29 10:10:00,33.66,33.7,33.64,33.68,48398.0,31.8901,31.928,31.8711,31.909,48398.0
2023-08-29 10:15:00,33.69,33.73,33.67,33.73,48002.0,31.9185,31.9564,31.8995,31.9564,48002.0
2023-08-29 10:20:00,33.73,33.76,33.69,33.72,55298.0,31.9564,31.9848,31.9185,31.9469,55298.0
2023-08-29 10:25:00,33.72,33.72,33.68,33.68,39107.0,31.9469,31.9469,31.909,31.909,39107.0
2023-08-29 10:30:00,33.69,33.72,33.66,33.66,43203.0,31.9185,31.9469,31.8901,31.8901,43203.0
2023-08-29 10:35:00,33.66,33.67,33.61,33.61,56357.0,31.8901,31.8995,31.8427,31.8427,56357.0
2023-08-29 10:40:00,33.61,33.65,33.61,33.62,35284.0,31.8427,31.8806,31.8427,31.8522,35284.0
2023-08-29 10:45:00,33.63,33.63,33.55,33.55,55437.0,31.8616,31.8616,31.7859,31.7859,55437.0
2023-08-29 10:50:00,33.55,33.56,33.5,33.5,22629.0,31.7859,31.7953,31.7385,31.7385,22629.0
2023-08-29 10:55:00,33.5,33.58,33.49,33.58,54730.0,31.7385,31.8143,31.729,31.8143,54730.0
2023-08-29 11:00:00,33.57,33.6,33.56,33.59,30219.0,31.8048,31.8332,31.7953,31.8238,30219.0
2023-08-29 11:05:00,33.59,33.59,33.55,33.58,26192.0,31.8238,31.8238,31.7859,31.8143,26192.0
2023-08-29 11:10:00,33.57,33.58,33.55,33.58,28472.0,31.8048,31.8143,31.7859,31.8143,28472.0
2023-08-29 11:15:00,33.58,33.62,33.57,33.62,32511.0,31.8143,31.8522,31.8048,31.8522,32511.0
2023-08-29 11:20:00,33.62,33.65,33.6,33.63,46412.0,31.8522,31.8806,31.8332,31.8616,46412.0
2023-08-29 11:25:00,33.64,33.65,33.62,33.63,19054.0,31.8711,31.8806,31.8522,31.8616,19054.0
2023-08-29 11:30:00,33.63,33.64,33.62,33.64,23980.0,31.8616,31.8711,31.8522,31.8711,23980.0
2023-08-29 11:35:00,33.64,33.66,33.63,33.65,16041.0,31.8711,31.8901,31.8616,31.8806,16041.0
2023-08-29 11:40:00,33.65,33.69,33.64,33.69,28183.0,31.8806,31.9185,31.8711,31.9185,28183.0
2023-08-29 11:45:00,33.69,33.71,33.66,33.66,36058.0,31.9185,31.9374,31.8901,31.8901,36058.0
2023-08-29 11:50:00,33.66,33.67,33.66,33.66,10972.0,31.8901,31.8995,31.8901,31.8901,10972.0
2023-08-29 11:55:00,33.66,33.67,33.64,33.65,63215.0,31.8901,31.8995,31.8711,31.8806,63215.0
2023-08-29 12:00:00,33.65,33.74,33.65,33.73,31889.0,31.8806,31.9659,31.8806,31.9564,31889.0
2023-08-29 12:05:00,33.73,33.75,33.72,33.75,33171.0,31.9564,31.9753,31.9469,31.9753,33171.0
2023-08-29 12:10:00,33.75,33.75,33.73,33.75,26161.0,31.9753,31.9753,31.9564,31.9753,26161.0
2023-08-29 12:15:00,33.75,33.79,33.74,33.77,30181.0,31.9753,32.0132,31.9659,31.9943,30181.0
2023-08-29 12:20:00,33.77,33.82,33.77,33.82,30647.0,31.9943,32.0417,31.9943,32.0417,30647.0
2023-08-29 12:25:00,33.82,33.82,33.79,33.79,25016.0,32.0417,32.0417,32.0132,32.0132,25016.0
2023-08-29 12:30:00,33.8,33.8,33.78,33.78,13586.0,32.0227,32.0227,32.0038,32.0038,13586.0
2023-08-29 12:35:00,33.79,33.8,33.78,33.79,29497.0,32.0132,32.0227,32.0038,32.0132,29497.0
2023-08-29 12:40:00,33.79,33.8,33.77,33.79,19644.0,32.0132,32.0227,31.9943,32.0132,19644.0
2023-08-29 12:45:00,33.79,33.8,33.76,33.77,33669.0,32.0132,32.0227,31.9848,31.9943,33669.0
2023-08-29 12:50:00,33.77,33.79,33.77,33.79,21044.0,31.9943,32.0132,31.9943,32.0132,21044.0
2023-08-29 12:55:00,33.79,33.8,33.76,33.78,31669.0,32.0132,32.0227,31.9848,32.0038,31669.0
2023-08-29 13:00:00,33.78,33.79,33.77,33.79,22048.0,32.0038,32.0132,31.9943,32.0132,22048.0
2023-08-29 13:05:00,33.79,33.79,33.78,33.79,9495.0,32.0132,32.0132,32.0038,32.0132,9495.0
2023-08-29 13:10:00,33.79,33.81,33.78,33.81,38523.0,32.0132,32.0322,32.0038,32.0322,38523.0
2023-08-29 13:15:00,33.81,33.81,33.79,33.79,24886.0,32.0322,32.0322,32.0132,32.0132,24886.0
2023-08-29 13:20:00,33.8,33.82,33.79,33.81,31403.0,32.0227,32.0417,32.0132,32.0322,31403.0
2023-08-29 13:25:00,33.8,33.81,33.79,33.79,12261.0,32.0227,32.0322,32.0132,32.0132,12261.0
2023-08-29 13:30:00,33.79,33.8,33.79,33.8,10548.0,32.0132,32.0227,32.0132,32.0227,10548.0
2023-08-29 13:35:00,33.8,33.82,33.79,33.8,53656.0,32.0227,32.0417,32.0132,32.0227,53656.0
2023-08-29 13:40:00,33.81,33.82,33.8,33.82,12263.0,32.0322,32.0417,32.0227,32.0417,12263.0
2023-08-29 13:45:00,33.82,33.82,33.8,33.8,29966.0,32.0417,32.0417,32.0227,32.0227,29966.0
2023-08-29 13:50:00,33.8,33.81,33.78,33.79,43175.0,32.0227,32.0322,32.0038,32.0132,43175.0
2023-08-29 13:55:00,33.78,33.8,33.77,33.79,19714.0,32.0038,32.0227,31.9943,32.0132,19714.0
2023-08-29 14:00:00,33.79,33.81,33.78,33.79,28455.0,32.0132,32.0322,32.0038,32.0132,28455.0
2023-08-29 14:05:00,33.78,33.8,33.78,33.8,16697.0,32.0038,32.0227,32.0038,32.0227,16697.0
2023-08-29 14:10:00,33.8,33.81,33.78,33.78,24843.0,32.0227,32.0322,32.0038,32.0038,24843.0
2023-08-29 14:15:00,33.78,33.81,33.78,33.81,23068.0,32.0038,32.0322,32.0038,32.0322,23068.0
2023-08-29 14:20:00,33.81,33.82,33.8,33.8,38701.0,32.0322,32.0417,32.0227,32.0227,38701.0
2023-08-29 14:25:00,33.8,33.81,33.78,33.8,26421.0,32.0227,32.0322,32.0038,32.0227,26421.0
2023-08-29 14:30:00,33.8,33.82,33.79,33.82,39074.0,32.0227,32.0417,32.0132,32.0417,39074.0
2023-08-29 14:35:00,33.82,33.83,33.8,33.8,33210.0,32.0417,32.0511,32.0227,32.0227,33210.0
2023-08-29 14:40:00,33.8,33.84,33.8,33.84,18692.0,32.0227,32.0606,32.0227,32.0606,18692.0
2023-08-29 14:45:00,33.84,33.84,33.82,33.83,33851.0,32.0606,32.0606,32.0417,32.0511,33851.0
2023-08-29 14:50:00,33.84,33.84,33.83,33.83,17047.0,32.0606,32.0606,32.0511,32.0511,17047.0
2023-08-29 14:55:00,33.84,33.84,33.82,33.84,41841.0,32.0606,32.0606,32.0417,32.0606,41841.0
2023-08-29 15:00:00,33.84,33.84,33.82,33.84,28494.0,32.0606,32.0606,32.0417,32.0606,28494.0
2023-08-29 15:05:00,33.84,33.85,33.82,33.82,33449.0,32.0606,32.0701,32.0417,32.0417,33449.0
2023-08-29 15:10:00,33.82,33.83,33.82,33.82,18665.0,32.0417,32.0511,32.0417,32.0417,18665.0
2023-08-29 15:15:00,33.83,33.85,33.81,33.85,59609.0,32.0511,32.0701,32.0322,32.0701,59609.0
2023-08-29 15:20:00,33.84,33.86,33.84,33.86,28367.0,32.0606,32.0796,32.0606,32.0796,28367.0
2023-08-29 15:25:00,33.86,33.88,33.85,33.88,45312.0,32.0796,32.0985,32.0701,32.0985,45312.0
2023-08-29 15:30:00,33.88,33.88,33.87,33.88,53698.0,32.0985,32.0985,32.089,32.0985,53698.0
2023-08-29 15:35:00,33.88,33.89,33.87,33.89,33450.0,32.0985,32.108,32.089,32.108,33450.0
2023-08-29 15:40:00,33.89,33.89,33.87,33.88,73529.0,32.108,32.108,32.089,32.0985,73529.0
2023-08-29 15:45:00,33.88,33.91,33.87,33.89,92253.0,32.0985,32.1269,32.089,32.108,92253.0
2023-08-29 15:50:00,33.9,33.94,33.89,33.94,136071.0,32.1175,32.1553,32.108,32.1553,136071.0
2023-08-29 15:55:00,33.94,33.94,33.9,33.91,380315.0,32.1553,32.1553,32.1175,32.1269,380315.0
2023-08-30 09:30:00,33.91,33.95,33.85,33.91,57009.0,32.1269,32.1648,32.0701,32.1269,57009.0
2023-08-30 09:35:00,33.91,33.98,33.9,33.91,55821.0,32.1269,32.1932,32.1175,32.1269,55821.0
2023-08-30 09:40:00,33.9,33.9,33.86,33.88,54732.0,32.1175,32.1175,32.0796,32.0985,54732.0
2023-08-30 09:45:00,33.88,33.97,33.87,33.96,90997.0,32.0985,32.1838,32.089,32.1743,90997.0
2023-08-30 09:50:00,33.96,33.98,33.94,33.95,56188.0,32.1743,32.1932,32.1553,32.1648,56188.0
2023-08-30 09:55:00,33.96,33.98,33.95,33.95,18282.0,32.1743,32.1932,32.1648,32.1648,18282.0
2023-08-30 10:00:00,33.95,33.96,33.91,33.92,51898.0,32.1648,32.1743,32.1269,32.1364,51898.0
2023-08-30 10:05:00,33.92,33.95,33.92,33.92,44172.0,32.1364,32.1648,32.1364,32.1364,44172.0
2023-08-30 10:10:00,33.93,33.94,33.91,33.91,17629.0,32.1459,32.1553,32.1269,32.1269,17629.0
2023-08-30 10:15:00,33.91,33.93,33.89,33.92,23255.0,32.1269,32.1459,32.108,32.1364,23255.0
2023-08-30 10:20:00,33.91,33.92,33.87,33.89,21197.0,32.1269,32.1364,32.089,32.108,21197.0
2023-08-30 10:25:00,33.9,33.9,33.86,33.86,38037.0,32.1175,32.1175,32.0796,32.0796,38037.0
2023-08-30 10:30:00,33.87,33.87,33.8,33.83,36198.0,32.089,32.089,32.0227,32.0511,36198.0
2023-08-30 10:35:00,33.84,33.84,33.78,33.82,19231.0,32.0606,32.0606,32.0038,32.0417,19231.0
2023-08-30 10:40:00,33.82,33.83,33.79,33.8,20735.0,32.0417,32.0511,32.0132,32.0227,20735.0
2023-08-30 10:45:00,33.8,33.81,33.75,33.77,14752.0,32.0227,32.0322,31.9753,31.9943,14752.0
2023-08-30 10:50:00,33.77,33.77,33.73,33.77,19110.0,31.9943,31.9943,31.9564,31.9943,19110.0
2023-08-30 10:55:00,33.76,33.79,33.76,33.77,19558.0,31.9848,32.0132,31.9848,31.9943,19558.0
2023-08-30 11:00:00,33.78,33.79,33.76,33.79,21439.0,32.0038,32.0132,31.9848,32.0132,21439.0
2023-08-30 11:05:00,33.79,33.79,33.76,33.77,17090.0,32.0132,32.0132,31.9848,31.9943,17090.0
2023-08-30 11:10:00,33.78,33.8,33.77,33.8,19688.0,32.0038,32.0227,31.9943,32.0227,19688.0
2023-08-30 11:15:00,33.8,33.8,33.78,33.8,18311.0,32.0227,32.0227,32.0038,32.0227,18311.0
2023-08-30 11:20:00,33.8,33.83,33.79,33.83,35010.0,32.0227,32.0511,32.0132,32.0511,35010.0
2023-08-30 11:25:00,33.83,33.86,33.83,33.86,46448.0,32.0511,32.0796,32.0511,32.0796,46448.0
2023-08-30 11:30:00,33.85,33.86,33.83,33.86,38301.0,32.0701,32.0796,32.0511,32.0796,38301.0
2023-08-30 11:35:00,33.85,33.88,33.85,33.88,44451.0,32.0701,32.0985,32.0701,32.0985,44451.0
2023-08-30 11:40:00,33.87,33.93,33.87,33.92,109520.0,32.089,32.1459,32.089,32.1364,109520.0
2023-08-30 11:45:00,33.92,33.94,33.89,33.89,60395.0,32.1364,32.1553,32.108,32.108,60395.0
2023-08-30 11:50:00,33.89,33.92,33.88,33.91,55671.0,32.108,32.1364,32.0985,32.1269,55671.0
2023-08-30 11:55:00,33.9,33.92,33.89,33.91,29645.0,32.1175,32.1364,32.108,32.1269,29645.0
2023-08-30 12:00:00,33.9,33.93,33.88,33.93,56348.0,32.1175,32.1459,32.0985,32.1459,56348.0
2023-08-30 12:05:00,33.93,33.93,33.89,33.9,70193.0,32.1459,32.1459,32.108,32.1175,70193.0
2023-08-30 12:10:00,33.91,33.92,33.9,33.91,12338.0,32.1269,32.1364,32.1175,32.1269,12338.0
2023-08-30 12:15:00,33.9,33.92,33.9,33.9,15839.0,32.1175,32.1364,32.1175,32.1175,15839.0
2023-08-30 12:20:00,33.91,33.91,33.89,33.9,40117.0,32.1269,32.1269,32.108,32.1175,40117.0
2023-08-30 12:25:00,33.89,33.9,33.86,33.87,22592.0,32.108,32.1175,32.0796,32.089,22592.0
2023-08-30 12:30:00,33.88,33.88,33.84,33.87,33459.0,32.0985,32.0985,32.0606,32.089,33459.0
2023-08-30 12:35:00,33.87,33.88,33.82,33.83,48598.0,32.089,32.0985,32.0417,32.0511,48598.0
2023-08-30 12:40:00,33.83,33.86,33.82,33.83,48926.0,32.0511,32.0796,32.0417,32.0511,48926.0
2023-08-30 12:45:00,33.83,33.84,33.81,33.82,12342.0,32.0511,32.0606,32.0322,32.0417,12342.0
2023-08-30 12:50:00,33.81,33.81,33.79,33.8,17667.0,32.0322,32.0322,32.0132,32.0227,17667.0
2023-08-30 12:55:00,33.8,33.82,33.79,33.82,21391.0,32.0227,32.0417,32.0132,32.0417,21391.0
2023-08-30 13:00:00,33.82,33.84,33.81,33.84,15334.0,32.0417,32.0606,32.0322,32.0606,15334.0
2023-08-30 13:05:00,33.84,33.87,33.83,33.86,31792.0,32.0606,32.089,32.0511,32.0796,31792.0
2023-08-30 13:10:00,33.86,33.86,33.83,33.84,22229.0,32.0796,32.0796,32.0511,32.0606,22229.0
2023-08-30 13:15:00,33.84,33.85,33.82,33.83,15209.0,32.0606,32.0701,32.0417,32.0511,15209.0
2023-08-30 13:20:00,33.83,33.83,33.81,33.83,10636.0,32.0511,32.0511,32.0322,32.0511,10636.0
2023-08-30 13:25:00,33.82,33.83,33.78,33.8,32272.0,32.0417,32.0511,32.0038,32.0227,32272.0
2023-08-30 13:30:00,33.79,33.81,33.78,33.79,18627.0,32.0132,32.0322,32.0038,32.0132,18627.0
2023-08-30 13:35:00,33.8,33.8,33.77,33.79,14065.0,32.0227,32.0227,31.9943,32.0132,14065.0
2023-08-30 13:40:00,33.79,33.79,33.76,33.77,16159.0,32.0132,32.0132,31.9848,31.9943,16159.0
2023-08-30 13:45:00,33.76,33.77,33.73,33.73,22859.0,31.9848,31.9943,31.9564,31.9564,22859.0
2023-08-30 13:50:00,33.73,33.74,33.72,33.73,21143.0,31.9564,31.9659,31.9469,31.9564,21143.0
2023-08-30 13:55:00,33.73,33.73,33.7,33.72,16211.0,31.9564,31.9564,31.928,31.9469,16211.0
2023-08-30 14:00:00,33.72,33.74,33.71,33.72,22481.0,31.9469,31.9659,31.9374,31.9469,22481.0
2023-08-30 14:05:00,33.72,33.72,33.7,33.72,8745.0,31.9469,31.9469,31.928,31.9469,8745.0
2023-08-30 14:10:00,33.72,33.75,33.71,33.75,14842.0,31.9469,31.9753,31.9374,31.9753,14842.0
2023-08-30 14:15:00,33.75,33.75,33.72,33.73,16959.0,31.9753,31.9753,31.9469,31.9564,16959.0
2023-08-30 14:20:00,33.74,33.75,33.72,33.72,17115.0,31.9659,31.9753,31.9469,31.9469,17115.0
2023-08-30 14:25:00,33.73,33.73,33.7,33.72,26675.0,31.9564,31.9564,31.928,31.9469,26675.0
2023-08-30 14:30:00,33.72,33.72,33.7,33.7,28832.0,31.9469,31.9469,31.928,31.928,28832.0
2023-08-30 14:35:00,33.7,33.73,33.7,33.71,30581.0,31.928,31.9564,31.928,31.9374,30581.0
2023-08-30 14:40:00,33.71,33.73,33.7,33.73,9533.0,31.9374,31.9564,31.928,31.9564,9533.0
2023-08-30 14:45:00,33.73,33.73,33.71,33.73,20133.0,31.9564,31.9564,31.9374,31.9564,20133.0
2023-08-30 14:50:00,33.73,33.73,33.72,33.73,18825.0,31.9564,31.9564,31.9469,31.9564,18825.0
2023-08-30 14:55:00,33.73,33.73,33.72,33.73,8606.0,31.9564,31.9564,31.9469,31.9564,8606.0
2023-08-30 15:00:00,33.73,33.74,33.72,33.72,29629.0,31.9564,31.9659,31.9469,31.9469,29629.0
2023-08-30 15:05:00,33.73,33.77,33.72,33.77,25803.0,31.9564,31.9943,31.9469,31.9943,25803.0
2023-08-30 15:10:00,33.77,33.77,33.76,33.77,9474.0,31.9943,31.9943,31.9848,31.9943,9474.0
2023-08-30 15:15:00,33.77,33.79,33.76,33.77,36863.0,31.9943,32.0132,31.9848,31.9943,36863.0
2023-08-30 15:20:00,33.78,33.78,33.76,33.77,34175.0,32.0038,32.0038,31.9848,31.9943,34175.0
2023-08-30 15:25:00,33.77,33.79,33.76,33.79,25402.0,31.9943,32.0132,31.9848,32.0132,25402.0
2023-08-30 15:30:00,33.79,33.8,33.77,33.8,50793.0,32.0132,32.0227,31.9943,32.0227,50793.0
2023-08-30 15:35:00,33.8,33.81,33.78,33.8,81110.0,32.0227,32.0322,32.0038,32.0227,81110.0
2023-08-30 15:40:00,33.79,33.8,33.78,33.8,46975.0,32.0132,32.0227,32.0038,32.0227,46975.0
2023-08-30 15:45:00,33.8,33.82,33.77,33.8,86906.0,32.0227,32.0417,31.9943,32.0227,86906.0
2023-08-30 15:50:00,33.8,33.82,33.77,33.8,149880.0,32.0227,32.0417,31.9943,32.0227,149880.0
2023-08-30 15:55:00,33.79,33.79,33.74,33.78,330843.0,32.0132,32.0132,31.9659,32.0038,330843.0
2023-08-31 09:30:00,33.79,33.89,33.74,33.79,94415.0,32.0132,32.108,31.9659,32.0132,94415.0
2023-08-31 09:35:00,33.8,33.81,33.69,33.7,27527.0,32.0227,32.0322,31.9185,31.928,27527.0
2023-08-31 09:40:00,33.7,33.78,33.68,33.73,31806.0,31.928,32.0038,31.909,31.9564,31806.0
2023-08-31 09:45:00,33.73,33.76,33.7,33.75,32804.0,31.9564,31.9848,31.928,31.9753,32804.0
2023-08-31 09:50:00,33.76,33.81,33.75,33.8,50090.0,31.9848,32.0322,31.9753,32.0227,50090.0
2023-08-31 09:55:00,33.8,33.82,33.78,33.82,24042.0,32.0227,32.0417,32.0038,32.0417,24042.0
2023-08-31 10:00:00,33.82,33.82,33.72,33.73,27928.0,32.0417,32.0417,31.9469,31.9564,27928.0
2023-08-31 10:05:00,33.73,33.75,33.7,33.7,21108.0,31.9564,31.9753,31.928,31.928,21108.0
2023-08-31 10:10:00,33.7,33.71,33.68,33.7,17202.0,31.928,31.9374,31.909,31.928,17202.0
2023-08-31 10:15:00,33.7,33.71,33.68,33.7,15243.0,31.928,31.9374,31.909,31.928,15243.0
2023-08-31 10:20:00,33.7,33.7,33.67,33.69,14198.0,31.928,31.928,31.8995,31.9185,14198.0
2023-08-31 10:25:00,33.69,33.69,33.65,33.68,16690.0,31.9185,31.9185,31.8806,31.909,16690.0
2023-08-31 10:30:00,33.68,33.69,33.66,33.66,13638.0,31.909,31.9185,31.8901,31.8901,13638.0
2023-08-31 10:35:00,33.66,33.68,33.63,33.65,13118.0,31.8901,31.909,31.8616,31.8806,13118.0
2023-08-31 10:40:00,33.65,33.65,33.62,33.63,20317.0,31.8806,31.8806,31.8522,31.8616,20317.0
2023-08-31 10:45:00,33.63,33.64,33.6,33.61,13439.0,31.8616,31.8711,31.8332,31.8427,13439.0
2023-08-31 10:50:00,33.62,33.65,33.58,33.64,28751.0,31.8522,31.8806,31.8143,31.8711,28751.0
2023-08-31 10:55:00,33.63,33.65,33.62,33.64,22148.0,31.8616,31.8806,31.8522,31.8711,22148.0
2023-08-31 11:00:00,33.64,33.66,33.63,33.65,31091.0,31.8711,31.8901,31.8616,31.8806,31091.0
2023-08-31 11:05:00,33.65,33.68,33.64,33.68,14260.0,31.8806,31.909,31.8711,31.909,14260.0
2023-08-31 11:10:00,33.68,33.68,33.66,33.67,13707.0,31.909,31.909,31.8901,31.8995,13707.0
2023-08-31 11:15:00,33.66,33.68,33.66,33.66,12780.0,31.8901,31.909,31.8901,31.8901,12780.0
2023-08-31 11:20:00,33.66,33.69,33.65,33.69,21573.0,31.8901,31.9185,31.8806,31.9185,21573.0
2023-08-31 11:25:00,33.69,33.74,33.68,33.73,21847.0,31.9185,31.9659,31.909,31.9564,21847.0
2023-08-31 11:30:00,33.73,33.73,33.71,33.71,16991.0,31.9564,31.9564,31.9374,31.9374,16991.0
2023-08-31 11:35:00,33.72,33.74,33.72,33.73,9720.0,31.9469,31.9659,31.9469,31.9564,9720.0
2023-08-31 11:40:00,33.73,33.74,33.71,33.72,95599.0,31.9564,31.9659,31.9374,31.9469,95599.0
2023-08-31 11:45:00,33.72,33.78,33.71,33.76,21570.0,31.9469,32.0038,31.9374,31.9848,21570.0
2023-08-31 11:50:00,33.77,33.77,33.75,33.75,10831.0,31.9943,31.9943,31.9753,31.9753,10831.0
2023-08-31 11:55:00,33.75,33.76,33.73,33.75,18193.0,31.9753,31.9848,31.9564,31.9753,18193.0
2023-08-31 12:00:00,33.75,33.76,33.74,33.75,9875.0,31.9753,31.9848,31.9659,31.9753,9875.0
2023-08-31 12:05:00,33.76,33.76,33.75,33.76,10068.0,31.9848,31.9848,31.9753,31.9848,10068.0
2023-08-31 12:10:00,33.76,33.78,33.74,33.75,23131.0,31.9848,32.0038,31.9659,31.9753,23131.0
2023-08-31 12:15:00,33.75,33.75,33.72,33.72,8085.0,31.9753,31.9753,31.9469,31.9469,8085.0
2023-08-31 12:20:00,33.72,33.74,33.72,33.73,10729.0,31.9469,31.9659,31.9469,31.9564,10729.0
2023-08-31 12:25:00,33.73,33.76,33.72,33.75,12177.0,31.9564,31.9848,31.9469,31.9753,12177.0
2023-08-31 12:30:00,33.75,33.75,33.73,33.73,9244.0,31.9753,31.9753,31.9564,31.9564,9244.0
2023-08-31 12:35:00,33.73,33.74,33.72,33.73,8582.0,31.9564,31.9659,31.9469,31.9564,8582.0
2023-08-31 12:40:00,33.73,33.74,33.71,33.73,13847.0,31.9564,31.9659,31.9374,31.9564,13847.0
2023-08-31 12:45:00,33.73,33.75,33.72,33.74,10932.0,31.9564,31.9753,31.9469,31.9659,10932.0
2023-08-31 12:50:00,33.74,33.76,33.74,33.75,15108.0,31.9659,31.9848,31.9659,31.9753,15108.0
2023-08-31 12:55:00,33.75,33.76,33.73,33.75,19256.0,31.9753,31.9848,31.9564,31.9753,19256.0
2023-08-31 13:00:00,33.75,33.75,33.71,33.73,9056.0,31.9753,31.9753,31.9374,31.9564,9056.0
2023-08-31 13:05:00,33.73,33.75,33.72,33.75,15422.0,31.9564,31.9753,31.9469,31.9753,15422.0
2023-08-31 13:10:00,33.75,33.77,33.74,33.76,11637.0,31.9753,31.9943,31.9659,31.9848,11637.0
2023-08-31 13:15:00,33.76,33.77,33.75,33.76,6242.0,31.9848,31.9943,31.9753,31.9848,6242.0
2023-08-31 13:20:00,33.77,33.77,33.75,33.76,8838.0,31.9943,31.9943,31.9753,31.9848,8838.0
2023-08-31 13:25:00,33.76,33.77,33.74,33.77,25974.0,31.9848,31.9943,31.9659,31.9943,25974.0
2023-08-31 13:30:00,33.77,33.79,33.76,33.78,24756.0,31.9943,32.0132,31.9848,32.0038,24756.0
2023-08-31 13:35:00,33.78,33.79,33.77,33.78,20770.0,32.0038,32.0132,31.9943,32.0038,20770.0
2023-08-31 13:40:00,33.79,33.79,33.77,33.79,18984.0,32.0132,32.0132,31.9943,32.0132,18984.0
2023-08-31 13:45:00,33.79,33.8,33.78,33.8,11811.0,32.0132,32.0227,32.0038,32.0227,11811.0
2023-08-31 13:50:00,33.8,33.8,33.78,33.8,25966.0,32.0227,32.0227,32.0038,32.0227,25966.0
2023-08-31 13:55:00,33.8,33.81,33.79,33.8,16747.0,32.0227,32.0322,32.0132,32.0227,16747.0
2023-08-31 14:00:00,33.8,33.81,33.78,33.78,14129.0,32.0227,32.0322,32.0038,32.0038,14129.0
2023-08-31 14:05:00,33.78,33.79,33.77,33.78,29657.0,32.0038,32.0132,31.9943,32.0038,29657.0
2023-08-31 14:10:00,33.77,33.8,33.77,33.79,11600.0,31.9943,32.0227,31.9943,32.0132,11600.0
2023-08-31 14:15:00,33.79,33.81,33.78,33.8,37746.0,32.0132,32.0322,32.0038,32.0227,37746.0
2023-08-31 14:20:00,33.8,33.81,33.79,33.8,13801.0,32.0227,32.0322,32.0132,32.0227,13801.0
2023-08-31 14:25:00,33.81,33.82,33.8,33.81,30680.0,32.0322,32.0417,32.0227,32.0322,30680.0
2023-08-31 14:30:00,33.81,33.83,33.81,33.82,18035.0,32.0322,32.0511,32.0322,32.0417,18035.0
2023-08-31 14:35:00,33.82,33.82,33.75,33.76,53499.0,32.0417,32.0417,31.9753,31.9848,53499.0
2023-08-31 14:40:00,33.76,33.76,33.71,33.72,47218.0,31.9848,31.9848,31.9374,31.9469,47218.0
2023-08-31 14:45:00,33.72,33.72,33.7,33.7,25150.0,31.9469,31.9469,31.928,31.928,25150.0
2023-08-31 14:50:00,33.7,33.71,33.69,33.7,17363.0,31.928,31.9374,31.9185,31.928,17363.0
2023-08-31 14:55:00,33.7,33.7,33.65,33.65,44510.0,31.928,31.928,31.8806,31.8806,44510.0
2023-08-31 15:00:00,33.66,33.67,33.65,33.66,17265.0,31.8901,31.8995,31.8806,31.8901,17265.0
2023-08-31 15:05:00,33.66,33.67,33.65,33.66,33470.0,31.8901,31.8995,31.8806,31.8901,33470.0
2023-08-31 15:10:00,33.67,33.68,33.66,33.68,16909.0,31.8995,31.909,31.8901,31.909,16909.0
2023-08-31 15:15:00,33.68,33.7,33.67,33.69,35964.0,31.909,31.928,31.8995,31.9185,35964.0
2023-08-31 15:20:00,33.69,33.7,33.66,33.66,28237.0,31.9185,31.928,31.8901,31.8901,28237.0
2023-08-31 15:25:00,33.66,33.7,33.66,33.7,38645.0,31.8901,31.928,31.8901,31.928,38645.0
2023-08-31 15:30:00,33.7,33.72,33.67,33.69,59968.0,31.928,31.9469,31.8995,31.9185,59968.0
2023-08-31 15:35:00,33.69,33.69,33.64,33.65,63491.0,31.9185,31.9185,31.8711,31.8806,63491.0
2023-08-31 15:40:00,33.65,33.67,33.64,33.66,47658.0,31.8806,31.8995,31.8711,31.8901,47658.0
2023-08-31 15:45:00,33.66,33.67,33.65,33.66,69027.0,31.8901,31.8995,31.8806,31.8901,69027.0
2023-08-31 15:50:00,33.66,33.69,33.65,33.68,210600.0,31.8901,31.9185,31.8806,31.909,210600.0
2023-08-31 15:55:00,33.68,33.68,33.64,33.65,483967.0,31.909,31.909,31.8711,31.8806,483967.0
2023-09-01 09:30:00,33.77,33.8,33.69,33.72,135584.0,31.9943,32.0227,31.9185,31.9469,135584.0
2023-09-01 09:35:00,33.73,33.8,33.69,33.77,47620.0,31.9564,32.0227,31.9185,31.9943,47620.0
2023-09-01 09:40:00,33.77,33.77,33.67,33.73,28468.0,31.9943,31.9943,31.8995,31.9564,28468.0
2023-09-01 09:45:00,33.73,33.78,33.72,33.78,43747.0,31.9564,32.0038,31.9469,32.0038,43747.0
2023-09-01 09:50:00,33.79,33.79,33.74,33.77,46978.0,32.0132,32.0132,31.9659,31.9943,46978.0
2023-09-01 09:55:00,33.77,33.78,33.72,33.72,21997.0,31.9943,32.0038,31.9469,31.9469,21997.0
2023-09-01 10:00:00,33.72,33.73,33.67,33.7,61785.0,31.9469,31.9564,31.8995,31.928,61785.0
2023-09-01 10:05:00,33.7,33.71,33.64,33.68,32262.0,31.928,31.9374,31.8711,31.909,32262.0
2023-09-01 10:10:00,33.67,33.69,33.64,33.65,33395.0,31.8995,31.9185,31.8711,31.8806,33395.0
2023-09-01 10:15:00,33.65,33.69,33.65,33.68,45352.0,31.8806,31.9185,31.8806,31.909,45352.0
2023-09-01 10:20:00,33.68,33.68,33.64,33.65,39126.0,31.909,31.909,31.8711,31.8806,39126.0
2023-09-01 10:25:00,33.64,33.68,33.64,33.68,38100.0,31.8711,31.909,31.8711,31.909,38100.0
2023-09-01 10:30:00,33.68,33.69,33.65,33.68,78277.0,31.909,31.9185,31.8806,31.909,78277.0
2023-09-01 10:35:00,33.68,33.69,33.63,33.64,34194.0,31.909,31.9185,31.8616,31.8711,34194.0
2023-09-01 10:40:00,33.64,33.67,33.63,33.66,42680.0,31.8711,31.8995,31.8616,31.8901,42680.0
2023-09-01 10:45:00,33.66,33.7,33.62,33.69,66531.0,31.8901,31.928,31.8522,31.9185,66531.0
2023-09-01 10:50:00,33.69,33.71,33.68,33.68,20619.0,31.9185,31.9374,31.909,31.909,20619.0
2023-09-01 10:55:00,33.68,33.69,33.66,33.68,29206.0,31.909,31.9185,31.8901,31.909,29206.0
2023-09-01 11:00:00,33.68,33.69,33.67,33.68,29126.0,31.909,31.9185,31.8995,31.909,29126.0
2023-09-01 11:05:00,33.68,33.68,33.67,33.67,19592.0,31.909,31.909,31.8995,31.8995,19592.0
2023-09-01 11:10:00,33.68,33.68,33.64,33.66,45720.0,31.909,31.909,31.8711,31.8901,45720.0
2023-09-01 11:15:00,33.65,33.66,33.64,33.66,35855.0,31.8806,31.8901,31.8711,31.8901,35855.0
2023-09-01 11:20:00,33.66,33.66,33.64,33.65,18715.0,31.8901,31.8901,31.8711,31.8806,18715.0
2023-09-01 11:25:00,33.65,33.66,33.63,33.64,38540.0,31.8806,31.8901,31.8616,31.8711,38540.0
2023-09-01 11:30:00,33.64,33.65,33.63,33.64,50562.0,31.8711,31.8806,31.8616,31.8711,50562.0
2023-09-01 11:35:00,33.64,33.64,33.62,33.63,42820.0,31.8711,31.8711,31.8522,31.8616,42820.0
2023-09-01 11:40:00,33.63,33.63,33.61,33.62,14586.0,31.8616,31.8616,31.8427,31.8522,14586.0
2023-09-01 11:45:00,33.62,33.62,33.56,33.56,69301.0,31.8522,31.8522,31.7953,31.7953,69301.0
2023-09-01 11:50:00,33.56,33.57,33.54,33.57,34853.0,31.7953,31.8048,31.7764,31.8048,34853.0
2023-09-01 11:55:00,33.57,33.6,33.55,33.59,81787.0,31.8048,31.8332,31.7859,31.8238,81787.0
2023-09-01 12:00:00,33.59,33.59,33.55,33.58,70425.0,31.8238,31.8238,31.7859,31.8143,70425.0
2023-09-01 12:05:00,33.58,33.58,33.54,33.55,38405.0,31.8143,31.8143,31.7764,31.7859,38405.0
2023-09-01 12:10:00,33.55,33.57,33.53,33.54,23975.0,31.7859,31.8048,31.7669,31.7764,23975.0
2023-09-01 12:15:00,33.54,33.56,33.53,33.56,15243.0,31.7764,31.7953,31.7669,31.7953,15243.0
2023-09-01 12:20:00,33.56,33.57,33.54,33.55,33446.0,31.7953,31.8048,31.7764,31.7859,33446.0
2023-09-01 12:25:00,33.55,33.56,33.54,33.55,39850.0,31.7859,31.7953,31.7764,31.7859,39850.0
2023-09-01 12:30:00,33.55,33.56,33.53,33.55,45978.0,31.7859,31.7953,31.7669,31.7859,45978.0
2023-09-01 12:35:00,33.55,33.56,33.54,33.55,22288.0,31.7859,31.7953,31.7764,31.7859,22288.0
2023-09-01 12:40:00,33.55,33.57,33.54,33.57,38489.0,31.7859,31.8048,31.7764,31.8048,38489.0
2023-09-01 12:45:00,33.57,33.6,33.56,33.6,18352.0,31.8048,31.8332,31.7953,31.8332,18352.0
2023-09-01 12:50:00,33.6,33.61,33.59,33.6,28481.0,31.8332,31.8427,31.8238,31.8332,28481.0
2023-09-01 12:55:00,33.61,33.61,33.59,33.6,19247.0,31.8427,31.8427,31.8238,31.8332,19247.0
2023-09-01 13:00:00,33.59,33.6,33.58,33.59,23436.0,31.8238,31.8332,31.8143,31.8238,23436.0
2023-09-01 13:05:00,33.59,33.61,33.57,33.58,36982.0,31.8238,31.8427,31.8048,31.8143,36982.0
2023-09-01 13:10:00,33.59,33.6,33.57,33.58,24902.0,31.8238,31.8332,31.8048,31.8143,24902.0
2023-09-01 13:15:00,33.58,33.62,33.57,33.61,23438.0,31.8143,31.8522,31.8048,31.8427,23438.0
2023-09-01 13:20:00,33.61,33.62,33.6,33.62,9616.0,31.8427,31.8522,31.8332,31.8522,9616.0
2023-09-01 13:25:00,33.62,33.64,33.61,33.64,26311.0,31.8522,31.8711,31.8427,31.8711,26311.0
2023-09-01 13:30:00,33.64,33.65,33.63,33.64,17535.0,31.8711,31.8806,31.8616,31.8711,17535.0
2023-09-01 13:35:00,33.64,33.66,33.63,33.66,26552.0,31.8711,31.8901,31.8616,31.8901,26552.0
2023-09-01 13:40:00,33.66,33.66,33.64,33.66,23139.0,31.8901,31.8901,31.8711,31.8901,23139.0
2023-09-01 13:45:00,33.66,33.68,33.65,33.67,19734.0,31.8901,31.909,31.8806,31.8995,19734.0
2023-09-01 13:50:00,33.66,33.68,33.66,33.66,31532.0,31.8901,31.909,31.8901,31.8901,31532.0
2023-09-01 13:55:00,33.67,33.67,33.64,33.65,45101.0,31.8995,31.8995,31.8711,31.8806,45101.0
2023-09-01 14:00:00,33.65,33.65,33.6,33.61,23675.0,31.8806,31.8806,31.8332,31.8427,23675.0
2023-09-01 14:05:00,33.61,33.63,33.6,33.63,39435.0,31.8427,31.8616,31.8332,31.8616,39435.0
2023-09-01 14:10:00,33.63,33.65,33.62,33.64,169135.0,31.8616,31.8806,31.8522,31.8711,169135.0
2023-09-01 14:15:00,33.64,33.64,33.59,33.61,35855.0,31.8711,31.8711,31.8238,31.8427,35855.0
2023-09-01 14:20:00,33.6,33.62,33.6,33.62,19526.0,31.8332,31.8522,31.8332,31.8522,19526.0
2023-09-01 14:25:00,33.62,33.63,33.56,33.57,101317.0,31.8522,31.8616,31.7953,31.8048,101317.0
2023-09-01 14:30:00,33.57,33.58,33.51,33.54,146873.0,31.8048,31.8143,31.748,31.7764,146873.0
2023-09-01 14:35:00,33.54,33.56,33.53,33.54,35690.0,31.7764,31.7953,31.7669,31.7764,35690.0
2023-09-01 14:40:00,33.54,33.55,33.53,33.54,35570.0,31.7764,31.7859,31.7669,31.7764,35570.0
2023-09-01 14:45:00,33.54,33.54,33.53,33.54,13092.0,31.7764,31.7764,31.7669,31.7764,13092.0
2023-09-01 14:50:00,33.54,33.56,33.53,33.55,50820.0,31.7764,31.7953,31.7669,31.7859,50820.0
2023-09-01 14:55:00,33.55,33.55,33.53,33.55,14856.0,31.7859,31.7859,31.7669,31.7859,14856.0
2023-09-01 15:00:00,33.55,33.55,33.54,33.55,21877.0,31.7859,31.7859,31.7764,31.7859,21877.0
2023-09-01 15:05:00,33.55,33.56,33.52,33.55,40603.0,31.7859,31.7953,31.7574,31.7859,40603.0
2023-09-01 15:10:00,33.55,33.59,33.55,33.58,44254.0,31.7859,31.8238,31.7859,31.8143,44254.0
2023-09-01 15:15:00,33.58,33.59,33.56,33.59,34579.0,31.8143,31.8238,31.7953,31.8238,34579.0
2023-09-01 15:20:00,33.59,33.59,33.57,33.58,26302.0,31.8238,31.8238,31.8048,31.8143,26302.0
2023-09-01 15:25:00,33.58,33.61,33.57,33.61,36482.0,31.8143,31.8427,31.8048,31.8427,36482.0
2023-09-01 15:30:00,33.61,33.62,33.6,33.61,62327.0,31.8427,31.8522,31.8332,31.8427,62327.0
2023-09-01 15:35:00,33.61,33.64,33.6,33.63,74565.0,31.8427,31.8711,31.8332,31.8616,74565.0
2023-09-01 15:40:00,33.63,33.67,33.62,33.66,117201.0,31.8616,31.8995,31.8522,31.8901,117201.0
2023-09-01 15:45:00,33.67,33.67,33.57,33.57,192263.0,31.8995,31.8995,31.8048,31.8048,192263.0
2023-09-01 15:50:00,33.58,33.59,33.53,33.55,299568.0,31.8143,31.8238,31.7669,31.7859,299568.0
2023-09-01 15:55:00,33.55,33.57,33.54,33.56,483249.0,31.7859,31.8048,31.7764,31.7953,483249.0
2023-09-05 09:30:00,33.52,33.58,33.27,33.27,158954.0,31.7574,31.8143,31.5206,31.5206,158954.0
2023-09-05 09:35:00,33.29,33.34,33.16,33.18,80469.0,31.5395,31.5869,31.4164,31.4353,80469.0
2023-09-05 09:40:00,33.19,33.19,33.11,33.15,94362.0,31.4448,31.4448,31.369,31.4069,94362.0
2023-09-05 09:45:00,33.16,33.16,33.07,33.12,107457.0,31.4164,31.4164,31.3311,31.3785,107457.0
2023-09-05 09:50:00,33.12,33.18,33.11,33.17,63715.0,31.3785,31.4353,31.369,31.4258,63715.0
2023-09-05 09:55:00,33.16,33.32,33.16,33.32,87322.0,31.4164,31.5679,31.4164,31.5679,87322.0
2023-09-05 10:00:00,33.32,33.34,33.29,33.32,53042.0,31.5679,31.5869,31.5395,31.5679,53042.0
2023-09-05 10:05:00,33.32,33.32,33.24,33.25,57511.0,31.5679,31.5679,31.4922,31.5016,57511.0
2023-09-05 10:10:00,33.24,33.28,33.24,33.27,115458.0,31.4922,31.5301,31.4922,31.5206,115458.0
2023-09-05 10:15:00,33.27,33.27,33.19,33.2,70340.0,31.5206,31.5206,31.4448,31.4543,70340.0
2023-09-05 10:20:00,33.21,33.22,33.18,33.21,65607.0,31.4637,31.4732,31.4353,31.4637,65607.0
2023-09-05 10:25:00,33.21,33.23,33.14,33.18,53569.0,31.4637,31.4827,31.3974,31.4353,53569.0
2023-09-05 10:30:00,33.18,33.18,33.1,33.11,59275.0,31.4353,31.4353,31.3595,31.369,59275.0
2023-09-05 10:35:00,33.11,33.11,33.07,33.09,60056.0,31.369,31.369,31.3311,31.35,60056.0
2023-09-05 10:40:00,33.09,33.11,33.06,33.08,62466.0,31.35,31.369,31.3216,31.3406,62466.0
2023-09-05 10:45:00,33.08,33.11,33.07,33.1,46130.0,31.3406,31.369,31.3311,31.3595,46130.0
2023-09-05 10:50:00,33.11,33.11,33.07,33.08,45420.0,31.369,31.369,31.3311,31.3406,45420.0
2023-09-05 10:55:00,33.08,33.11,33.08,33.11,50134.0,31.3406,31.369,31.3406,31.369,50134.0
2023-09-05 11:00:00,33.11,33.16,33.1,33.12,135348.0,31.369,31.4164,31.3595,31.3785,135348.0
2023-09-05 11:05:00,33.12,33.12,33.03,33.04,69694.0,31.3785,31.3785,31.2932,31.3027,69694.0
2023-09-05 11:10:00,33.04,33.06,33.03,33.04,43744.0,31.3027,31.3216,31.2932,31.3027,43744.0
2023-09-05 11:15:00,33.04,33.06,33.01,33.01,37467.0,31.3027,31.3216,31.2742,31.2742,37467.0
2023-09-05 11:20:00,33.02,33.04,33.01,33.03,40059.0,31.2837,31.3027,31.2742,31.2932,40059.0
2023-09-05 11:25:00,33.03,33.04,33.01,33.03,38262.0,31.2932,31.3027,31.2742,31.2932,38262.0
2023-09-05 11:30:00,33.04,33.04,32.96,32.97,41325.0,31.3027,31.3027,31.2269,31.2364,41325.0
2023-09-05 11:35:00,32.96,32.99,32.95,32.98,53030.0,31.2269,31.2553,31.2174,31.2458,53030.0
2023-09-05 11:40:00,32.98,33.0,32.95,32.95,41842.0,31.2458,31.2648,31.2174,31.2174,41842.0
2023-09-05 11:45:00,32.96,32.98,32.94,32.97,41261.0,31.2269,31.2458,31.2079,31.2364,41261.0
2023-09-05 11:50:00,32.98,32.99,32.96,32.98,36491.0,31.2458,31.2553,31.2269,31.2458,36491.0
2023-09-05 11:55:00,32.98,33.0,32.96,32.98,36424.0,31.2458,31.2648,31.2269,31.2458,36424.0
2023-09-05 12:00:00,32.98,33.0,32.97,32.98,24601.0,31.2458,31.2648,31.2364,31.2458,24601.0
2023-09-05 12:05:00,32.99,33.01,32.98,33.0,32670.0,31.2553,31.2742,31.2458,31.2648,32670.0
2023-09-05 12:10:00,33.0,33.02,32.99,33.01,50837.0,31.2648,31.2837,31.2553,31.2742,50837.0
2023-09-05 12:15:00,33.0,33.0,32.97,32.98,33887.0,31.2648,31.2648,31.2364,31.2458,33887.0
2023-09-05 12:20:00,32.98,32.99,32.93,32.93,93275.0,31.2458,31.2553,31.1985,31.1985,93275.0
2023-09-05 12:25:00,32.93,32.96,32.93,32.95,39091.0,31.1985,31.2269,31.1985,31.2174,39091.0
2023-09-05 12:30:00,32.96,33.03,32.94,33.02,55597.0,31.2269,31.2932,31.2079,31.2837,55597.0
2023-09-05 12:35:00,33.01,33.02,33.0,33.02,50819.0,31.2742,31.2837,31.2648,31.2837,50819.0
2023-09-05 12:40:00,33.02,33.02,32.99,33.0,36274.0,31.2837,31.2837,31.2553,31.2648,36274.0
2023-09-05 12:45:00,33.0,33.01,32.99,33.0,40921.0,31.2648,31.2742,31.2553,31.2648,40921.0
2023-09-05 12:50:00,33.0,33.0,32.97,32.97,66916.0,31.2648,31.2648,31.2364,31.2364,66916.0
2023-09-05 12:55:00,32.97,32.98,32.96,32.96,35671.0,31.2364,31.2458,31.2269,31.2269,35671.0
2023-09-05 13:00:00,32.97,32.97,32.92,32.93,32402.0,31.2364,31.2364,31.189,31.1985,32402.0
2023-09-05 13:05:00,32.93,32.93,32.88,32.89,23935.0,31.1985,31.1985,31.1511,31.1606,23935.0
2023-09-05 13:10:00,32.89,32.9,32.86,32.87,34450.0,31.1606,31.17,31.1321,31.1416,34450.0
2023-09-05 13:15:00,32.87,32.89,32.85,32.89,37723.0,31.1416,31.1606,31.1227,31.1606,37723.0
2023-09-05 13:20:00,32.89,32.89,32.84,32.84,28957.0,31.1606,31.1606,31.1132,31.1132,28957.0
2023-09-05 13:25:00,32.85,32.86,32.84,32.86,23372.0,31.1227,31.1321,31.1132,31.1321,23372.0
2023-09-05 13:30:00,32.85,32.87,32.84,32.87,34381.0,31.1227,31.1416,31.1132,31.1416,34381.0
2023-09-05 13:35:00,32.87,32.87,32.85,32.86,18900.0,31.1416,31.1416,31.1227,31.1321,18900.0
2023-09-05 13:40:00,32.85,32.86,32.81,32.83,47605.0,31.1227,31.1321,31.0848,31.1037,47605.0
2023-09-05 13:45:00,32.83,32.84,32.82,32.84,18712.0,31.1037,31.1132,31.0942,31.1132,18712.0
2023-09-05 13:50:00,32.83,32.85,32.83,32.84,36757.0,31.1037,31.1227,31.1037,31.1132,36757.0
2023-09-05 13:55:00,32.84,32.84,32.82,32.83,32680.0,31.1132,31.1132,31.0942,31.1037,32680.0
2023-09-05 14:00:00,32.83,32.83,32.81,32.82,18194.0,31.1037,31.1037,31.0848,31.0942,18194.0
2023-09-05 14:05:00,32.82,32.83,32.81,32.83,35152.0,31.0942,31.1037,31.0848,31.1037,35152.0
2023-09-05 14:10:00,32.82,32.85,32.81,32.84,43769.0,31.0942,31.1227,31.0848,31.1132,43769.0
2023-09-05 14:15:00,32.84,32.85,32.84,32.84,13402.0,31.1132,31.1227,31.1132,31.1132,13402.0
2023-09-05 14:20:00,32.85,32.88,32.85,32.87,59940.0,31.1227,31.1511,31.1227,31.1416,59940.0
2023-09-05 14:25:00,32.87,32.89,32.85,32.89,47910.0,31.1416,31.1606,31.1227,31.1606,47910.0
2023-09-05 14:30:00,32.89,32.98,32.88,32.97,253164.0,31.1606,31.2458,31.1511,31.2364,253164.0
2023-09-05 14:35:00,32.97,33.0,32.95,32.99,55120.0,31.2364,31.2648,31.2174,31.2553,55120.0
2023-09-05 14:40:00,33.0,33.01,32.96,32.97,73998.0,31.2648,31.2742,31.2269,31.2364,73998.0
2023-09-05 14:45:00,32.97,32.98,32.96,32.98,30391.0,31.2364,31.2458,31.2269,31.2458,30391.0
2023-09-05 14:50:00,32.98,33.01,32.97,33.0,63032.0,31.2458,31.2742,31.2364,31.2648,63032.0
2023-09-05 14:55:00,32.99,33.01,32.98,33.01,48399.0,31.2553,31.2742,31.2458,31.2742,48399.0
2023-09-05 15:00:00,33.01,33.03,33.0,33.03,48351.0,31.2742,31.2932,31.2648,31.2932,48351.0
2023-09-05 15:05:00,33.02,33.06,33.01,33.05,49358.0,31.2837,31.3216,31.2742,31.3121,49358.0
2023-09-05 15:10:00,33.05,33.06,33.04,33.05,46719.0,31.3121,31.3216,31.3027,31.3121,46719.0
2023-09-05 15:15:00,33.05,33.09,33.05,33.08,66971.0,31.3121,31.35,31.3121,31.3406,66971.0
2023-09-05 15:20:00,33.08,33.08,33.07,33.08,68244.0,31.3406,31.3406,31.3311,31.3406,68244.0
2023-09-05 15:25:00,33.08,33.09,33.06,33.07,80382.0,31.3406,31.35,31.3216,31.3311,80382.0
2023-09-05 15:30:00,33.07,33.07,33.04,33.07,84560.0,31.3311,31.3311,31.3027,31.3311,84560.0
2023-09-05 15:35:00,33.07,33.09,33.06,33.08,107237.0,31.3311,31.35,31.3216,31.3406,107237.0
2023-09-05 15:40:00,33.08,33.08,33.06,33.07,66776.0,31.3406,31.3406,31.3216,31.3311,66776.0
2023-09-05 15:45:00,33.07,33.09,33.06,33.08,182573.0,31.3311,31.35,31.3216,31.3406,182573.0
2023-09-05 15:50:00,33.07,33.08,33.03,33.05,338471.0,31.3311,31.3406,31.2932,31.3121,338471.0
2023-09-05 15:55:00,33.05,33.06,33.04,33.05,457973.0,31.3121,31.3216,31.3027,31.3121,457973.0
2023-09-06 09:30:00,33.07,33.2,33.07,33.19,97353.0,31.3311,31.4543,31.3311,31.4448,97353.0
2023-09-06 09:35:00,33.19,33.19,33.03,33.07,41987.0,31.4448,31.4448,31.2932,31.3311,41987.0
2023-09-06 09:40:00,33.05,33.15,33.03,33.13,52491.0,31.3121,31.4069,31.2932,31.3879,52491.0
2023-09-06 09:45:00,33.13,33.17,33.12,33.16,67545.0,31.3879,31.4258,31.3785,31.4164,67545.0
2023-09-06 09:50:00,33.16,33.2,33.15,33.16,75084.0,31.4164,31.4543,31.4069,31.4164,75084.0
2023-09-06 09:55:00,33.16,33.18,33.1,33.11,79427.0,31.4164,31.4353,31.3595,31.369,79427.0
2023-09-06 10:00:00,33.1,33.14,33.06,33.12,40014.0,31.3595,31.3974,31.3216,31.3785,40014.0
2023-09-06 10:05:00,33.11,33.22,33.11,33.22,28183.0,31.369,31.4732,31.369,31.4732,28183.0
2023-09-06 10:10:00,33.22,33.23,33.18,33.2,48900.0,31.4732,31.4827,31.4353,31.4543,48900.0
2023-09-06 10:15:00,33.2,33.26,33.18,33.25,37588.0,31.4543,31.5111,31.4353,31.5016,37588.0
2023-09-06 10:20:00,33.25,33.26,33.2,33.21,31245.0,31.5016,31.5111,31.4543,31.4637,31245.0
2023-09-06 10:25:00,33.2,33.23,33.16,33.16,46784.0,31.4543,31.4827,31.4164,31.4164,46784.0
2023-09-06 10:30:00,33.16,33.21,33.16,33.19,47882.0,31.4164,31.4637,31.4164,31.4448,47882.0
2023-09-06 10:35:00,33.2,33.2,33.17,33.19,51983.0,31.4543,31.4543,31.4258,31.4448,51983.0
2023-09-06 10:40:00,33.18,33.19,33.16,33.16,39750.0,31.4353,31.4448,31.4164,31.4164,39750.0
2023-09-06 10:45:00,33.17,33.18,33.14,33.16,50974.0,31.4258,31.4353,31.3974,31.4164,50974.0
2023-09-06 10:50:00,33.15,33.2,33.15,33.18,45281.0,31.4069,31.4543,31.4069,31.4353,45281.0
2023-09-06 10:55:00,33.18,33.19,33.16,33.16,39903.0,31.4353,31.4448,31.4164,31.4164,39903.0
2023-09-06 11:00:00,33.17,33.19,33.16,33.17,26193.0,31.4258,31.4448,31.4164,31.4258,26193.0
2023-09-06 11:05:00,33.18,33.22,33.17,33.21,47375.0,31.4353,31.4732,31.4258,31.4637,47375.0
2023-09-06 11:10:00,33.22,33.22,33.18,33.2,56554.0,31.4732,31.4732,31.4353,31.4543,56554.0
2023-09-06 11:15:00,33.2,33.21,33.2,33.21,15349.0,31.4543,31.4637,31.4543,31.4637,15349.0
2023-09-06 11:20:00,33.21,33.21,33.16,33.19,64712.0,31.4637,31.4637,31.4164,31.4448,64712.0
2023-09-06 11:25:00,33.2,33.21,33.19,33.21,20236.0,31.4543,31.4637,31.4448,31.4637,20236.0
2023-09-06 11:30:00,33.21,33.21,33.18,33.2,45080.0,31.4637,31.4637,31.4353,31.4543,45080.0
2023-09-06 11:35:00,33.19,33.2,33.18,33.19,55978.0,31.4448,31.4543,31.4353,31.4448,55978.0
2023-09-06 11:40:00,33.19,33.22,33.18,33.22,42256.0,31.4448,31.4732,31.4353,31.4732,42256.0
2023-09-06 11:45:00,33.22,33.23,33.19,33.2,44407.0,31.4732,31.4827,31.4448,31.4543,44407.0
2023-09-06 11:50:00,33.2,33.22,33.19,33.2,26670.0,31.4543,31.4732,31.4448,31.4543,26670.0
2023-09-06 11:55:00,33.2,33.21,33.18,33.19,32581.0,31.4543,31.4637,31.4353,31.4448,32581.0
2023-09-06 12:00:00,33.19,33.21,33.18,33.21,22065.0,31.4448,31.4637,31.4353,31.4637,22065.0
2023-09-06 12:05:00,33.2,33.23,33.2,33.21,48350.0,31.4543,31.4827,31.4543,31.4637,48350.0
2023-09-06 12:10:00,33.2,33.22,33.19,33.22,20075.0,31.4543,31.4732,31.4448,31.4732,20075.0
2023-09-06 12:15:00,33.22,33.23,33.2,33.22,46543.0,31.4732,31.4827,31.4543,31.4732,46543.0
2023-09-06 12:20:00,33.23,33.24,33.22,33.23,19263.0,31.4827,31.4922,31.4732,31.4827,19263.0
2023-09-06 12:25:00,33.23,33.24,33.22,33.23,28943.0,31.4827,31.4922,31.4732,31.4827,28943.0
2023-09-06 12:30:00,33.22,33.24,33.22,33.23,35922.0,31.4732,31.4922,31.4732,31.4827,35922.0
2023-09-06 12:35:00,33.23,33.23,33.2,33.21,39128.0,31.4827,31.4827,31.4543,31.4637,39128.0
2023-09-06 12:40:00,33.2,33.21,33.18,33.19,17578.0,31.4543,31.4637,31.4353,31.4448,17578.0
2023-09-06 12:45:00,33.19,33.19,33.17,33.18,26168.0,31.4448,31.4448,31.4258,31.4353,26168.0
2023-09-06 12:50:00,33.17,33.19,33.16,33.16,34194.0,31.4258,31.4448,31.4164,31.4164,34194.0
2023-09-06 12:55:00,33.16,33.18,33.16,33.18,20686.0,31.4164,31.4353,31.4164,31.4353,20686.0
2023-09-06 13:00:00,33.17,33.18,33.14,33.15,30297.0,31.4258,31.4353,31.3974,31.4069,30297.0
2023-09-06 13:05:00,33.14,33.15,33.12,33.12,24156.0,31.3974,31.4069,31.3785,31.3785,24156.0
2023-09-06 13:10:00,33.13,33.15,33.12,33.15,26188.0,31.3879,31.4069,31.3785,31.4069,26188.0
2023-09-06 13:15:00,33.15,33.18,33.14,33.18,45977.0,31.4069,31.4353,31.3974,31.4353,45977.0
2023-09-06 13:20:00,33.18,33.19,33.16,33.19,50241.0,31.4353,31.4448,31.4164,31.4448,50241.0
2023-09-06 13:25:00,33.19,33.19,33.16,33.18,39844.0,31.4448,31.4448,31.4164,31.4353,39844.0
2023-09-06 13:30:00,33.18,33.2,33.15,33.16,35583.0,31.4353,31.4543,31.4069,31.4164,35583.0
2023-09-06 13:35:00,33.15,33.18,33.15,33.17,36816.0,31.4069,31.4353,31.4069,31.4258,36816.0
2023-09-06 13:40:00,33.17,33.18,33.15,33.18,30287.0,31.4258,31.4353,31.4069,31.4353,30287.0
2023-09-06 13:45:00,33.17,33.21,33.17,33.2,34923.0,31.4258,31.4637,31.4258,31.4543,34923.0
2023-09-06 13:50:00,33.21,33.22,33.2,33.21,27306.0,31.4637,31.4732,31.4543,31.4637,27306.0
2023-09-06 13:55:00,33.21,33.21,33.17,33.2,81268.0,31.4637,31.4637,31.4258,31.4543,81268.0
2023-09-06 14:00:00,33.2,33.23,33.2,33.22,28440.0,31.4543,31.4827,31.4543,31.4732,28440.0
2023-09-06 14:05:00,33.21,33.22,33.19,33.2,34701.0,31.4637,31.4732,31.4448,31.4543,34701.0
2023-09-06 14:10:00,33.2,33.21,33.19,33.2,24845.0,31.4543,31.4637,31.4448,31.4543,24845.0
2023-09-06 14:15:00,33.2,33.22,33.19,33.22,56529.0,31.4543,31.4732,31.4448,31.4732,56529.0
2023-09-06 14:20:00,33.22,33.22,33.2,33.2,31924.0,31.4732,31.4732,31.4543,31.4543,31924.0
2023-09-06 14:25:00,33.2,33.22,33.19,33.2,37211.0,31.4543,31.4732,31.4448,31.4543,37211.0
2023-09-06 14:30:00,33.2,33.21,33.18,33.19,39085.0,31.4543,31.4637,31.4353,31.4448,39085.0
2023-09-06 14:35:00,33.19,33.21,33.18,33.2,42488.0,31.4448,31.4637,31.4353,31.4543,42488.0
2023-09-06 14:40:00,33.2,33.21,33.19,33.2,33610.0,31.4543,31.4637,31.4448,31.4543,33610.0
2023-09-06 14:45:00,33.2,33.2,33.19,33.2,24333.0,31.4543,31.4543,31.4448,31.4543,24333.0
2023-09-06 14:50:00,33.2,33.2,33.17,33.18,57668.0,31.4543,31.4543,31.4258,31.4353,57668.0
2023-09-06 14:55:00,33.17,33.2,33.17,33.19,49455.0,31.4258,31.4543,31.4258,31.4448,49455.0
2023-09-06 15:00:00,33.2,33.2,33.16,33.18,51460.0,31.4543,31.4543,31.4164,31.4353,51460.0
2023-09-06 15:05:00,33.18,33.18,33.13,33.14,67422.0,31.4353,31.4353,31.3879,31.3974,67422.0
2023-09-06 15:10:00,33.14,33.17,33.13,33.17,48372.0,31.3974,31.4258,31.3879,31.4258,48372.0
2023-09-06 15:15:00,33.16,33.19,33.16,33.19,52822.0,31.4164,31.4448,31.4164,31.4448,52822.0
2023-09-06 15:20:00,33.19,33.2,33.18,33.2,41049.0,31.4448,31.4543,31.4353,31.4543,41049.0
2023-09-06 15:25:00,33.2,33.21,33.18,33.19,81027.0,31.4543,31.4637,31.4353,31.4448,81027.0
2023-09-06 15:30:00,33.19,33.19,33.15,33.19,135353.0,31.4448,31.4448,31.4069,31.4448,135353.0
2023-09-06 15:35:00,33.19,33.21,33.18,33.2,92872.0,31.4448,31.4637,31.4353,31.4543,92872.0
2023-09-06 15:40:00,33.2,33.22,33.2,33.22,156863.0,31.4543,31.4732,31.4543,31.4732,156863.0
2023-09-06 15:45:00,33.22,33.22,33.2,33.22,153426.0,31.4732,31.4732,31.4543,31.4732,153426.0
2023-09-06 15:50:00,33.21,33.22,33.15,33.16,374862.0,31.4637,31.4732,31.4069,31.4164,374862.0
2023-09-06 15:55:00,33.16,33.23,33.15,33.2,612708.0,31.4164,31.4827,31.4069,31.4543,612708.0
2023-09-07 09:30:00,33.44,33.54,33.39,33.48,123518.0,31.6816,31.7764,31.6343,31.7195,123518.0
2023-09-07 09:35:00,33.47,33.5,33.41,33.43,33438.0,31.7101,31.7385,31.6532,31.6722,33438.0
2023-09-07 09:40:00,33.43,33.43,33.36,33.36,39162.0,31.6722,31.6722,31.6058,31.6058,39162.0
2023-09-07 09:45:00,33.36,33.43,33.35,33.38,44190.0,31.6058,31.6722,31.5964,31.6248,44190.0
2023-09-07 09:50:00,33.38,33.43,33.38,33.41,32722.0,31.6248,31.6722,31.6248,31.6532,32722.0
2023-09-07 09:55:00,33.41,33.48,33.39,33.47,43761.0,31.6532,31.7195,31.6343,31.7101,43761.0
2023-09-07 10:00:00,33.46,33.57,33.46,33.55,91033.0,31.7006,31.8048,31.7006,31.7859,91033.0
2023-09-07 10:05:00,33.56,33.56,33.48,33.5,92958.0,31.7953,31.7953,31.7195,31.7385,92958.0
2023-09-07 10:10:00,33.5,33.51,33.44,33.46,50295.0,31.7385,31.748,31.6816,31.7006,50295.0
2023-09-07 10:15:00,33.46,33.47,33.4,33.41,57394.0,31.7006,31.7101,31.6437,31.6532,57394.0
2023-09-07 10:20:00,33.41,33.41,33.36,33.37,35006.0,31.6532,31.6532,31.6058,31.6153,35006.0
2023-09-07 10:25:00,33.37,33.37,33.34,33.36,29827.0,31.6153,31.6153,31.5869,31.6058,29827.0
2023-09-07 10:30:00,33.37,33.42,33.36,33.39,44027.0,31.6153,31.6627,31.6058,31.6343,44027.0
2023-09-07 10:35:00,33.39,33.41,33.35,33.39,67720.0,31.6343,31.6532,31.5964,31.6343,67720.0
2023-09-07 10:40:00,33.39,33.4,33.34,33.36,33249.0,31.6343,31.6437,31.5869,31.6058,33249.0
2023-09-07 10:45:00,33.37,33.39,33.36,33.38,26774.0,31.6153,31.6343,31.6058,31.6248,26774.0
2023-09-07 10:50:00,33.38,33.41,33.37,33.37,27884.0,31.6248,31.6532,31.6153,31.6153,27884.0
2023-09-07 10:55:00,33.38,33.41,33.37,33.4,31070.0,31.6248,31.6532,31.6153,31.6437,31070.0
2023-09-07 11:00:00,33.4,33.44,33.39,33.42,31729.0,31.6437,31.6816,31.6343,31.6627,31729.0
2023-09-07 11:05:00,33.42,33.44,33.41,33.44,26205.0,31.6627,31.6816,31.6532,31.6816,26205.0
2023-09-07 11:10:00,33.44,33.45,33.42,33.43,22100.0,31.6816,31.6911,31.6627,31.6722,22100.0
2023-09-07 11:15:00,33.43,33.43,33.4,33.43,39280.0,31.6722,31.6722,31.6437,31.6722,39280.0
2023-09-07 11:20:00,33.43,33.44,33.4,33.41,24090.0,31.6722,31.6816,31.6437,31.6532,24090.0
2023-09-07 11:25:00,33.42,33.43,33.4,33.43,18408.0,31.6627,31.6722,31.6437,31.6722,18408.0
2023-09-07 11:30:00,33.43,33.44,33.4,33.44,40759.0,31.6722,31.6816,31.6437,31.6816,40759.0
2023-09-07 11:35:00,33.44,33.45,33.43,33.44,15353.0,31.6816,31.6911,31.6722,31.6816,15353.0
2023-09-07 11:40:00,33.44,33.45,33.43,33.44,21487.0,31.6816,31.6911,31.6722,31.6816,21487.0
2023-09-07 11:45:00,33.44,33.48,33.43,33.48,25606.0,31.6816,31.7195,31.6722,31.7195,25606.0
2023-09-07 11:50:00,33.48,33.49,33.46,33.48,20614.0,31.7195,31.729,31.7006,31.7195,20614.0
2023-09-07 11:55:00,33.48,33.5,33.46,33.47,25714.0,31.7195,31.7385,31.7006,31.7101,25714.0
2023-09-07 12:00:00,33.46,33.49,33.45,33.48,34294.0,31.7006,31.729,31.6911,31.7195,34294.0
2023-09-07 12:05:00,33.48,33.52,33.47,33.52,34903.0,31.7195,31.7574,31.7101,31.7574,34903.0
2023-09-07 12:10:00,33.52,33.52,33.5,33.51,18050.0,31.7574,31.7574,31.7385,31.748,18050.0
2023-09-07 12:15:00,33.51,33.51,33.48,33.48,15981.0,31.748,31.748,31.7195,31.7195,15981.0
2023-09-07 12:20:00,33.48,33.49,33.47,33.48,25615.0,31.7195,31.729,31.7101,31.7195,25615.0
2023-09-07 12:25:00,33.49,33.5,33.47,33.5,14553.0,31.729,31.7385,31.7101,31.7385,14553.0
2023-09-07 12:30:00,33.5,33.5,33.43,33.45,24274.0,31.7385,31.7385,31.6722,31.6911,24274.0
2023-09-07 12:35:00,33.45,33.46,33.43,33.44,25455.0,31.6911,31.7006,31.6722,31.6816,25455.0
2023-09-07 12:40:00,33.44,33.44,33.42,33.43,15720.0,31.6816,31.6816,31.6627,31.6722,15720.0
2023-09-07 12:45:00,33.43,33.43,33.39,33.41,30575.0,31.6722,31.6722,31.6343,31.6532,30575.0
2023-09-07 12:50:00,33.41,33.42,33.39,33.41,28349.0,31.6532,31.6627,31.6343,31.6532,28349.0
2023-09-07 12:55:00,33.41,33.42,33.4,33.41,14058.0,31.6532,31.6627,31.6437,31.6532,14058.0
2023-09-07 13:00:00,33.4,33.42,33.39,33.4,28995.0,31.6437,31.6627,31.6343,31.6437,28995.0
2023-09-07 13:05:00,33.4,33.42,33.39,33.41,36172.0,31.6437,31.6627,31.6343,31.6532,36172.0
2023-09-07 13:10:00,33.41,33.42,33.39,33.41,17495.0,31.6532,31.6627,31.6343,31.6532,17495.0
2023-09-07 13:15:00,33.41,33.41,33.39,33.4,14671.0,31.6532,31.6532,31.6343,31.6437,14671.0
2023-09-07 13:20:00,33.4,33.41,33.38,33.39,23692.0,31.6437,31.6532,31.6248,31.6343,23692.0
2023-09-07 13:25:00,33.39,33.4,33.37,33.39,21406.0,31.6343,31.6437,31.6153,31.6343,21406.0
2023-09-07 13:30:00,33.38,33.4,33.38,33.39,21056.0,31.6248,31.6437,31.6248,31.6343,21056.0
2023-09-07 13:35:00,33.39,33.39,33.36,33.37,37491.0,31.6343,31.6343,31.6058,31.6153,37491.0
2023-09-07 13:40:00,33.36,33.39,33.35,33.38,29318.0,31.6058,31.6343,31.5964,31.6248,29318.0
2023-09-07 13:45:00,33.38,33.38,33.36,33.37,23231.0,31.6248,31.6248,31.6058,31.6153,23231.0
2023-09-07 13:50:00,33.37,33.37,33.35,33.36,11038.0,31.6153,31.6153,31.5964,31.6058,11038.0
2023-09-07 13:55:00,33.36,33.36,33.33,33.33,20747.0,31.6058,31.6058,31.5774,31.5774,20747.0
2023-09-07 14:00:00,33.33,33.35,33.32,33.35,21462.0,31.5774,31.5964,31.5679,31.5964,21462.0
2023-09-07 14:05:00,33.35,33.36,33.33,33.34,21408.0,31.5964,31.6058,31.5774,31.5869,21408.0
2023-09-07 14:10:00,33.34,33.34,33.32,33.33,13642.0,31.5869,31.5869,31.5679,31.5774,13642.0
2023-09-07 14:15:00,33.33,33.33,33.3,33.3,36735.0,31.5774,31.5774,31.549,31.549,36735.0
2023-09-07 14:20:00,33.3,33.31,33.28,33.3,14946.0,31.549,31.5585,31.5301,31.549,14946.0
2023-09-07 14:25:00,33.3,33.3,33.29,33.3,11053.0,31.549,31.549,31.5395,31.549,11053.0
2023-09-07 14:30:00,33.3,33.31,33.29,33.31,47466.0,31.549,31.5585,31.5395,31.5585,47466.0
2023-09-07 14:35:00,33.31,33.33,33.3,33.3,34031.0,31.5585,31.5774,31.549,31.549,34031.0
2023-09-07 14:40:00,33.3,33.31,33.3,33.3,18564.0,31.549,31.5585,31.549,31.549,18564.0
2023-09-07 14:45:00,33.3,33.32,33.3,33.31,30471.0,31.549,31.5679,31.549,31.5585,30471.0
2023-09-07 14:50:00,33.31,33.32,33.3,33.3,29093.0,31.5585,31.5679,31.549,31.549,29093.0
2023-09-07 14:55:00,33.3,33.31,33.29,33.3,31643.0,31.549,31.5585,31.5395,31.549,31643.0
2023-09-07 15:00:00,33.3,33.31,33.28,33.29,22749.0,31.549,31.5585,31.5301,31.5395,22749.0
2023-09-07 15:05:00,33.28,33.29,33.23,33.23,30826.0,31.5301,31.5395,31.4827,31.4827,30826.0
2023-09-07 15:10:00,33.23,33.25,33.22,33.24,34451.0,31.4827,31.5016,31.4732,31.4922,34451.0
2023-09-07 15:15:00,33.24,33.24,33.21,33.22,40013.0,31.4922,31.4922,31.4637,31.4732,40013.0
2023-09-07 15:20:00,33.23,33.25,33.22,33.25,24242.0,31.4827,31.5016,31.4732,31.5016,24242.0
2023-09-07 15:25:00,33.25,33.26,33.23,33.25,60302.0,31.5016,31.5111,31.4827,31.5016,60302.0
2023-09-07 15:30:00,33.25,33.27,33.23,33.23,57714.0,31.5016,31.5206,31.4827,31.4827,57714.0
2023-09-07 15:35:00,33.23,33.25,33.22,33.23,60452.0,31.4827,31.5016,31.4732,31.4827,60452.0
2023-09-07 15:40:00,33.23,33.26,33.23,33.26,65509.0,31.4827,31.5111,31.4827,31.5111,65509.0
2023-09-07 15:45:00,33.25,33.28,33.25,33.27,61646.0,31.5016,31.5301,31.5016,31.5206,61646.0
2023-09-07 15:50:00,33.28,33.3,33.26,33.27,193733.0,31.5301,31.549,31.5111,31.5206,193733.0
2023-09-07 15:55:00,33.28,33.31,33.26,33.3,361351.0,31.5301,31.5585,31.5111,31.549,361351.0
2023-09-08 09:30:00,33.34,33.34,33.23,33.3,57035.0,31.5869,31.5869,31.4827,31.549,57035.0
2023-09-08 09:35:00,33.29,33.34,33.28,33.28,31567.0,31.5395,31.5869,31.5301,31.5301,31567.0
2023-09-08 09:40:00,33.29,33.39,33.29,33.36,37264.0,31.5395,31.6343,31.5395,31.6058,37264.0
2023-09-08 09:45:00,33.35,33.4,33.33,33.39,26603.0,31.5964,31.6437,31.5774,31.6343,26603.0
2023-09-08 09:50:00,33.39,33.4,33.34,33.4,27300.0,31.6343,31.6437,31.5869,31.6437,27300.0
2023-09-08 09:55:00,33.4,33.45,33.38,33.45,32978.0,31.6437,31.6911,31.6248,31.6911,32978.0
2023-09-08 10:00:00,33.45,33.47,33.41,33.43,30766.0,31.6911,31.7101,31.6532,31.6722,30766.0
2023-09-08 10:05:00,33.42,33.43,33.38,33.39,26155.0,31.6627,31.6722,31.6248,31.6343,26155.0
2023-09-08 10:10:00,33.39,33.41,33.37,33.4,24673.0,31.6343,31.6532,31.6153,31.6437,24673.0
2023-09-08 10:15:00,33.4,33.4,33.32,33.34,32685.0,31.6437,31.6437,31.5679,31.5869,32685.0
2023-09-08 10:20:00,33.34,33.39,33.33,33.38,41998.0,31.5869,31.6343,31.5774,31.6248,41998.0
2023-09-08 10:25:00,33.39,33.4,33.33,33.35,45808.0,31.6343,31.6437,31.5774,31.5964,45808.0
2023-09-08 10:30:00,33.34,33.36,33.32,33.34,35654.0,31.5869,31.6058,31.5679,31.5869,35654.0
2023-09-08 10:35:00,33.34,33.35,33.3,33.35,37573.0,31.5869,31.5964,31.549,31.5964,37573.0
2023-09-08 10:40:00,33.35,33.35,33.32,33.32,14593.0,31.5964,31.5964,31.5679,31.5679,14593.0
2023-09-08 10:45:00,33.33,33.34,33.3,33.32,30729.0,31.5774,31.5869,31.549,31.5679,30729.0
2023-09-08 10:50:00,33.32,33.35,33.31,33.34,37926.0,31.5679,31.5964,31.5585,31.5869,37926.0
2023-09-08 10:55:00,33.34,33.36,33.32,33.36,26869.0,31.5869,31.6058,31.5679,31.6058,26869.0
2023-09-08 11:00:00,33.35,33.37,33.34,33.36,31203.0,31.5964,31.6153,31.5869,31.6058,31203.0
2023-09-08 11:05:00,33.35,33.36,33.32,33.33,12229.0,31.5964,31.6058,31.5679,31.5774,12229.0
2023-09-08 11:10:00,33.33,33.35,33.31,33.34,36521.0,31.5774,31.5964,31.5585,31.5869,36521.0
2023-09-08 11:15:00,33.34,33.34,33.29,33.3,32257.0,31.5869,31.5869,31.5395,31.549,32257.0
2023-09-08 11:20:00,33.3,33.3,33.21,33.22,35454.0,31.549,31.549,31.4637,31.4732,35454.0
2023-09-08 11:25:00,33.22,33.23,33.19,33.23,41656.0,31.4732,31.4827,31.4448,31.4827,41656.0
2023-09-08 11:30:00,33.23,33.28,33.22,33.26,30176.0,31.4827,31.5301,31.4732,31.5111,30176.0
2023-09-08 11:35:00,33.27,33.29,33.25,33.29,31448.0,31.5206,31.5395,31.5016,31.5395,31448.0
2023-09-08 11:40:00,33.3,33.31,33.26,33.27,19036.0,31.549,31.5585,31.5111,31.5206,19036.0
2023-09-08 11:45:00,33.27,33.27,33.23,33.25,34770.0,31.5206,31.5206,31.4827,31.5016,34770.0
2023-09-08 11:50:00,33.25,33.29,33.24,33.29,28781.0,31.5016,31.5395,31.4922,31.5395,28781.0
2023-09-08 11:55:00,33.28,33.3,33.26,33.27,37225.0,31.5301,31.549,31.5111,31.5206,37225.0
2023-09-08 12:00:00,33.27,33.28,33.26,33.27,24509.0,31.5206,31.5301,31.5111,31.5206,24509.0
2023-09-08 12:05:00,33.28,33.29,33.25,33.27,29486.0,31.5301,31.5395,31.5016,31.5206,29486.0
2023-09-08 12:10:00,33.27,33.28,33.24,33.25,22227.0,31.5206,31.5301,31.4922,31.5016,22227.0
2023-09-08 12:15:00,33.26,33.3,33.25,33.29,28190.0,31.5111,31.549,31.5016,31.5395,28190.0
2023-09-08 12:20:00,33.29,33.37,33.29,33.36,34354.0,31.5395,31.6153,31.5395,31.6058,34354.0
2023-09-08 12:25:00,33.35,33.36,33.33,33.35,15172.0,31.5964,31.6058,31.5774,31.5964,15172.0
2023-09-08 12:30:00,33.35,33.36,33.33,33.36,24074.0,31.5964,31.6058,31.5774,31.6058,24074.0
2023-09-08 12:35:00,33.36,33.36,33.32,33.34,20244.0,31.6058,31.6058,31.5679,31.5869,20244.0
2023-09-08 12:40:00,33.34,33.35,33.33,33.34,19155.0,31.5869,31.5964,31.5774,31.5869,19155.0
2023-09-08 12:45:00,33.34,33.36,33.33,33.36,35283.0,31.5869,31.6058,31.5774,31.6058,35283.0
2023-09-08 12:50:00,33.36,33.36,33.31,33.31,18998.0,31.6058,31.6058,31.5585,31.5585,18998.0
2023-09-08 12:55:00,33.31,33.32,33.3,33.3,16154.0,31.5585,31.5679,31.549,31.549,16154.0
2023-09-08 13:00:00,33.31,33.35,33.3,33.34,21623.0,31.5585,31.5964,31.549,31.5869,21623.0
2023-09-08 13:05:00,33.34,33.35,33.32,33.33,22601.0,31.5869,31.5964,31.5679,31.5774,22601.0
2023-09-08 13:10:00,33.33,33.35,33.32,33.34,25846.0,31.5774,31.5964,31.5679,31.5869,25846.0
2023-09-08 13:15:00,33.34,33.35,33.32,33.35,14538.0,31.5869,31.5964,31.5679,31.5964,14538.0
2023-09-08 13:20:00,33.34,33.36,33.33,33.34,27364.0,31.5869,31.6058,31.5774,31.5869,27364.0
2023-09-08 13:25:00,33.34,33.37,33.33,33.37,22385.0,31.5869,31.6153,31.5774,31.6153,22385.0
2023-09-08 13:30:00,33.37,33.37,33.33,33.35,17192.0,31.6153,31.6153,31.5774,31.5964,17192.0
2023-09-08 13:35:00,33.34,33.35,33.33,33.33,18567.0,31.5869,31.5964,31.5774,31.5774,18567.0
2023-09-08 13:40:00,33.34,33.35,33.32,33.34,24695.0,31.5869,31.5964,31.5679,31.5869,24695.0
2023-09-08 13:45:00,33.34,33.35,33.33,33.34,6984.0,31.5869,31.5964,31.5774,31.5869,6984.0
2023-09-08 13:50:00,33.34,33.34,33.29,33.3,36413.0,31.5869,31.5869,31.5395,31.549,36413.0
2023-09-08 13:55:00,33.3,33.31,33.29,33.3,30299.0,31.549,31.5585,31.5395,31.549,30299.0
2023-09-08 14:00:00,33.3,33.31,33.29,33.3,12344.0,31.549,31.5585,31.5395,31.549,12344.0
2023-09-08 14:05:00,33.29,33.3,33.27,33.28,31057.0,31.5395,31.549,31.5206,31.5301,31057.0
2023-09-08 14:10:00,33.29,33.3,33.26,33.27,31773.0,31.5395,31.549,31.5111,31.5206,31773.0
2023-09-08 14:15:00,33.27,33.3,33.27,33.27,36854.0,31.5206,31.549,31.5206,31.5206,36854.0
2023-09-08 14:20:00,33.28,33.29,33.26,33.26,26792.0,31.5301,31.5395,31.5111,31.5111,26792.0
2023-09-08 14:25:00,33.27,33.28,33.26,33.27,28739.0,31.5206,31.5301,31.5111,31.5206,28739.0
2023-09-08 14:30:00,33.27,33.28,33.25,33.27,32951.0,31.5206,31.5301,31.5016,31.5206,32951.0
2023-09-08 14:35:00,33.26,33.27,33.24,33.26,30962.0,31.5111,31.5206,31.4922,31.5111,30962.0
2023-09-08 14:40:00,33.25,33.27,33.25,33.27,15395.0,31.5016,31.5206,31.5016,31.5206,15395.0
2023-09-08 14:45:00,33.27,33.27,33.24,33.27,29859.0,31.5206,31.5206,31.4922,31.5206,29859.0
2023-09-08 14:50:00,33.27,33.29,33.27,33.28,40640.0,31.5206,31.5395,31.5206,31.5301,40640.0
2023-09-08 14:55:00,33.29,33.3,33.27,33.3,21589.0,31.5395,31.549,31.5206,31.549,21589.0
2023-09-08 15:00:00,33.3,33.3,33.24,33.24,40032.0,31.549,31.549,31.4922,31.4922,40032.0
2023-09-08 15:05:00,33.25,33.29,33.24,33.27,31876.0,31.5016,31.5395,31.4922,31.5206,31876.0
2023-09-08 15:10:00,33.27,33.29,33.26,33.28,36469.0,31.5206,31.5395,31.5111,31.5301,36469.0
2023-09-08 15:15:00,33.27,33.3,33.27,33.28,35975.0,31.5206,31.549,31.5206,31.5301,35975.0
2023-09-08 15:20:00,33.29,33.3,33.28,33.29,19188.0,31.5395,31.549,31.5301,31.5395,19188.0
2023-09-08 15:25:00,33.29,33.3,33.28,33.3,46509.0,31.5395,31.549,31.5301,31.549,46509.0
2023-09-08 15:30:00,33.3,33.33,33.28,33.31,62150.0,31.549,31.5774,31.5301,31.5585,62150.0
2023-09-08 15:35:00,33.32,33.35,33.31,33.34,41993.0,31.5679,31.5964,31.5585,31.5869,41993.0
2023-09-08 15:40:00,33.35,33.35,33.32,33.33,50504.0,31.5964,31.5964,31.5679,31.5774,50504.0
2023-09-08 15:45:00,33.33,33.34,33.32,33.33,77199.0,31.5774,31.5869,31.5679,31.5774,77199.0
2023-09-08 15:50:00,33.33,33.36,33.32,33.32,224154.0,31.5774,31.6058,31.5679,31.5679,224154.0
2023-09-08 15:55:00,33.33,33.37,33.32,33.37,343342.0,31.5774,31.6153,31.5679,31.6153,343342.0
2023-09-11 09:30:00,33.37,33.53,33.37,33.46,74174.0,31.6153,31.7669,31.6153,31.7006,74174.0
2023-09-11 09:35:00,33.47,33.55,33.45,33.53,29907.0,31.7101,31.7859,31.6911,31.7669,29907.0
2023-09-11 09:40:00,33.52,33.58,33.5,33.58,28868.0,31.7574,31.8143,31.7385,31.8143,28868.0
2023-09-11 09:45:00,33.58,33.63,33.56,33.59,36338.0,31.8143,31.8616,31.7953,31.8238,36338.0
2023-09-11 09:50:00,33.59,33.61,33.52,33.52,60175.0,31.8238,31.8427,31.7574,31.7574,60175.0
2023-09-11 09:55:00,33.52,33.56,33.52,33.55,36647.0,31.7574,31.7953,31.7574,31.7859,36647.0
2023-09-11 10:00:00,33.55,33.59,33.49,33.54,61151.0,31.7859,31.8238,31.729,31.7764,61151.0
2023-09-11 10:05:00,33.54,33.61,33.54,33.59,41390.0,31.7764,31.8427,31.7764,31.8238,41390.0
2023-09-11 10:10:00,33.59,33.62,33.57,33.62,48004.0,31.8238,31.8522,31.8048,31.8522,48004.0
2023-09-11 10:15:00,33.61,33.64,33.58,33.59,49310.0,31.8427,31.8711,31.8143,31.8238,49310.0
2023-09-11 10:20:00,33.59,33.66,33.58,33.66,97751.0,31.8238,31.8901,31.8143,31.8901,97751.0
2023-09-11 10:25:00,33.66,33.7,33.64,33.68,123703.0,31.8901,31.928,31.8711,31.909,123703.0
2023-09-11 10:30:00,33.68,33.72,33.64,33.65,70908.0,31.909,31.9469,31.8711,31.8806,70908.0
2023-09-11 10:35:00,33.65,33.67,33.63,33.64,44680.0,31.8806,31.8995,31.8616,31.8711,44680.0
2023-09-11 10:40:00,33.63,33.66,33.6,33.63,43723.0,31.8616,31.8901,31.8332,31.8616,43723.0
2023-09-11 10:45:00,33.62,33.65,33.61,33.62,52789.0,31.8522,31.8806,31.8427,31.8522,52789.0
2023-09-11 10:50:00,33.61,33.64,33.6,33.62,22551.0,31.8427,31.8711,31.8332,31.8522,22551.0
2023-09-11 10:55:00,33.63,33.64,33.61,33.64,42607.0,31.8616,31.8711,31.8427,31.8711,42607.0
2023-09-11 11:00:00,33.64,33.64,33.53,33.55,110357.0,31.8711,31.8711,31.7669,31.7859,110357.0
2023-09-11 11:05:00,33.55,33.58,33.52,33.57,113510.0,31.7859,31.8143,31.7574,31.8048,113510.0
2023-09-11 11:10:00,33.57,33.58,33.56,33.58,19216.0,31.8048,31.8143,31.7953,31.8143,19216.0
2023-09-11 11:15:00,33.58,33.58,33.54,33.57,34512.0,31.8143,31.8143,31.7764,31.8048,34512.0
2023-09-11 11:20:00,33.56,33.57,33.53,33.55,33720.0,31.7953,31.8048,31.7669,31.7859,33720.0
2023-09-11 11:25:00,33.55,33.58,33.55,33.58,38520.0,31.7859,31.8143,31.7859,31.8143,38520.0
2023-09-11 11:30:00,33.58,33.61,33.58,33.61,41158.0,31.8143,31.8427,31.8143,31.8427,41158.0
2023-09-11 11:35:00,33.6,33.6,33.57,33.58,34415.0,31.8332,31.8332,31.8048,31.8143,34415.0
2023-09-11 11:40:00,33.57,33.64,33.57,33.63,49800.0,31.8048,31.8711,31.8048,31.8616,49800.0
2023-09-11 11:45:00,33.62,33.64,33.59,33.59,42564.0,31.8522,31.8711,31.8238,31.8238,42564.0
2023-09-11 11:50:00,33.59,33.62,33.59,33.62,31706.0,31.8238,31.8522,31.8238,31.8522,31706.0
2023-09-11 11:55:00,33.62,33.62,33.6,33.61,24581.0,31.8522,31.8522,31.8332,31.8427,24581.0
2023-09-11 12:00:00,33.61,33.63,33.59,33.61,39870.0,31.8427,31.8616,31.8238,31.8427,39870.0
2023-09-11 12:05:00,33.6,33.61,33.57,33.6,38534.0,31.8332,31.8427,31.8048,31.8332,38534.0
2023-09-11 12:10:00,33.59,33.62,33.59,33.6,14880.0,31.8238,31.8522,31.8238,31.8332,14880.0
2023-09-11 12:15:00,33.6,33.62,33.58,33.59,34120.0,31.8332,31.8522,31.8143,31.8238,34120.0
2023-09-11 12:20:00,33.59,33.59,33.57,33.59,26251.0,31.8238,31.8238,31.8048,31.8238,26251.0
2023-09-11 12:25:00,33.59,33.6,33.58,33.59,40650.0,31.8238,31.8332,31.8143,31.8238,40650.0
2023-09-11 12:30:00,33.59,33.59,33.54,33.55,91848.0,31.8238,31.8238,31.7764,31.7859,91848.0
2023-09-11 12:35:00,33.55,33.56,33.54,33.55,18583.0,31.7859,31.7953,31.7764,31.7859,18583.0
2023-09-11 12:40:00,33.55,33.56,33.54,33.55,40429.0,31.7859,31.7953,31.7764,31.7859,40429.0
2023-09-11 12:45:00,33.55,33.56,33.53,33.54,50726.0,31.7859,31.7953,31.7669,31.7764,50726.0
2023-09-11 12:50:00,33.54,33.54,33.51,33.53,39392.0,31.7764,31.7764,31.748,31.7669,39392.0
2023-09-11 12:55:00,33.52,33.54,33.52,33.53,33323.0,31.7574,31.7764,31.7574,31.7669,33323.0
2023-09-11 13:00:00,33.52,33.53,33.48,33.5,64139.0,31.7574,31.7669,31.7195,31.7385,64139.0
2023-09-11 13:05:00,33.5,33.51,33.48,33.51,35995.0,31.7385,31.748,31.7195,31.748,35995.0
2023-09-11 13:10:00,33.51,33.55,33.5,33.55,92389.0,31.748,31.7859,31.7385,31.7859,92389.0
2023-09-11 13:15:00,33.55,33.58,33.54,33.58,38788.0,31.7859,31.8143,31.7764,31.8143,38788.0
2023-09-11 13:20:00,33.57,33.58,33.56,33.56,25898.0,31.8048,31.8143,31.7953,31.7953,25898.0
2023-09-11 13:25:00,33.57,33.6,33.56,33.59,36878.0,31.8048,31.8332,31.7953,31.8238,36878.0
2023-09-11 13:30:00,33.59,33.61,33.58,33.59,37549.0,31.8238,31.8427,31.8143,31.8238,37549.0
2023-09-11 13:35:00,33.6,33.6,33.59,33.59,24655.0,31.8332,31.8332,31.8238,31.8238,24655.0
2023-09-11 13:40:00,33.59,33.6,33.56,33.57,20161.0,31.8238,31.8332,31.7953,31.8048,20161.0
2023-09-11 13:45:00,33.56,33.57,33.53,33.53,33801.0,31.7953,31.8048,31.7669,31.7669,33801.0
2023-09-11 13:50:00,33.53,33.53,33.52,33.52,16767.0,31.7669,31.7669,31.7574,31.7574,16767.0
2023-09-11 13:55:00,33.52,33.54,33.51,33.54,35151.0,31.7574,31.7764,31.748,31.7764,35151.0
2023-09-11 14:00:00,33.54,33.55,33.53,33.54,23466.0,31.7764,31.7859,31.7669,31.7764,23466.0
2023-09-11 14:05:00,33.54,33.55,33.53,33.55,25958.0,31.7764,31.7859,31.7669,31.7859,25958.0
2023-09-11 14:10:00,33.55,33.55,33.53,33.53,21047.0,31.7859,31.7859,31.7669,31.7669,21047.0
2023-09-11 14:15:00,33.53,33.56,33.52,33.55,44675.0,31.7669,31.7953,31.7574,31.7859,44675.0
2023-09-11 14:20:00,33.55,33.56,33.54,33.55,26822.0,31.7859,31.7953,31.7764,31.7859,26822.0
2023-09-11 14:25:00,33.56,33.56,33.55,33.55,18246.0,31.7953,31.7953,31.7859,31.7859,18246.0
2023-09-11 14:30:00,33.55,33.59,33.55,33.58,98347.0,31.7859,31.8238,31.7859,31.8143,98347.0
2023-09-11 14:35:00,33.58,33.59,33.57,33.59,40345.0,31.8143,31.8238,31.8048,31.8238,40345.0
2023-09-11 14:40:00,33.59,33.6,33.58,33.6,31297.0,31.8238,31.8332,31.8143,31.8332,31297.0
2023-09-11 14:45:00,33.59,33.61,33.59,33.59,40055.0,31.8238,31.8427,31.8238,31.8238,40055.0
2023-09-11 14:50:00,33.59,33.61,33.58,33.59,42257.0,31.8238,31.8427,31.8143,31.8238,42257.0
2023-09-11 14:55:00,33.59,33.59,33.57,33.58,35992.0,31.8238,31.8238,31.8048,31.8143,35992.0
2023-09-11 15:00:00,33.58,33.58,33.57,33.58,20719.0,31.8143,31.8143,31.8048,31.8143,20719.0
2023-09-11 15:05:00,33.58,33.59,33.56,33.57,42237.0,31.8143,31.8238,31.7953,31.8048,42237.0
2023-09-11 15:10:00,33.57,33.57,33.56,33.57,21355.0,31.8048,31.8048,31.7953,31.8048,21355.0
2023-09-11 15:15:00,33.57,33.57,33.55,33.55,28460.0,31.8048,31.8048,31.7859,31.7859,28460.0
2023-09-11 15:20:00,33.56,33.57,33.55,33.57,38742.0,31.7953,31.8048,31.7859,31.8048,38742.0
2023-09-11 15:25:00,33.57,33.57,33.52,33.52,51441.0,31.8048,31.8048,31.7574,31.7574,51441.0
2023-09-11 15:30:00,33.52,33.53,33.5,33.51,58411.0,31.7574,31.7669,31.7385,31.748,58411.0
2023-09-11 15:35:00,33.51,33.54,33.49,33.53,66617.0,31.748,31.7764,31.729,31.7669,66617.0
2023-09-11 15:40:00,33.54,33.56,33.53,33.53,52252.0,31.7764,31.7953,31.7669,31.7669,52252.0
2023-09-11 15:45:00,33.54,33.54,33.5,33.5,69714.0,31.7764,31.7764,31.7385,31.7385,69714.0
2023-09-11 15:50:00,33.5,33.53,33.47,33.52,227869.0,31.7385,31.7669,31.7101,31.7574,227869.0
2023-09-11 15:55:00,33.52,33.54,33.51,33.54,332470.0,31.7574,31.7764,31.748,31.7764,332470.0
2023-09-12 09:30:00,33.5,33.56,33.42,33.52,96519.0,31.7385,31.7953,31.6627,31.7574,96519.0
2023-09-12 09:35:00,33.52,33.58,33.44,33.5,51462.0,31.7574,31.8143,31.6816,31.7385,51462.0
2023-09-12 09:40:00,33.48,33.49,33.4,33.45,37495.0,31.7195,31.729,31.6437,31.6911,37495.0
2023-09-12 09:45:00,33.45,33.48,33.41,33.41,20315.0,31.6911,31.7195,31.6532,31.6532,20315.0
2023-09-12 09:50:00,33.41,33.43,33.38,33.41,22277.0,31.6532,31.6722,31.6248,31.6532,22277.0
2023-09-12 09:55:00,33.41,33.43,33.4,33.42,24359.0,31.6532,31.6722,31.6437,31.6627,24359.0
2023-09-12 10:00:00,33.41,33.42,33.38,33.39,49961.0,31.6532,31.6627,31.6248,31.6343,49961.0
2023-09-12 10:05:00,33.4,33.4,33.32,33.33,28506.0,31.6437,31.6437,31.5679,31.5774,28506.0
2023-09-12 10:10:00,33.33,33.35,33.31,33.32,38540.0,31.5774,31.5964,31.5585,31.5679,38540.0
2023-09-12 10:15:00,33.32,33.33,33.3,33.33,32499.0,31.5679,31.5774,31.549,31.5774,32499.0
2023-09-12 10:20:00,33.33,33.33,33.28,33.29,34440.0,31.5774,31.5774,31.5301,31.5395,34440.0
2023-09-12 10:25:00,33.28,33.34,33.28,33.32,61940.0,31.5301,31.5869,31.5301,31.5679,61940.0
2023-09-12 10:30:00,33.32,33.34,33.3,33.34,36995.0,31.5679,31.5869,31.549,31.5869,36995.0
2023-09-12 10:35:00,33.34,33.35,33.32,33.34,29056.0,31.5869,31.5964,31.5679,31.5869,29056.0
2023-09-12 10:40:00,33.34,33.36,33.32,33.36,49810.0,31.5869,31.6058,31.5679,31.6058,49810.0
2023-09-12 10:45:00,33.36,33.38,33.34,33.34,25595.0,31.6058,31.6248,31.5869,31.5869,25595.0
2023-09-12 10:50:00,33.34,33.38,33.33,33.37,36916.0,31.5869,31.6248,31.5774,31.6153,36916.0
2023-09-12 10:55:00,33.37,33.38,33.34,33.34,37145.0,31.6153,31.6248,31.5869,31.5869,37145.0
2023-09-12 11:00:00,33.34,33.35,33.32,33.34,61072.0,31.5869,31.5964,31.5679,31.5869,61072.0
2023-09-12 11:05:00,33.34,33.35,33.3,33.33,27378.0,31.5869,31.5964,31.549,31.5774,27378.0
2023-09-12 11:10:00,33.32,33.35,33.31,33.33,29971.0,31.5679,31.5964,31.5585,31.5774,29971.0
2023-09-12 11:15:00,33.33,33.33,33.31,33.32,14100.0,31.5774,31.5774,31.5585,31.5679,14100.0
2023-09-12 11:20:00,33.32,33.33,33.31,33.33,22333.0,31.5679,31.5774,31.5585,31.5774,22333.0
2023-09-12 11:25:00,33.33,33.33,33.28,33.28,54622.0,31.5774,31.5774,31.5301,31.5301,54622.0
2023-09-12 11:30:00,33.28,33.28,33.25,33.26,46563.0,31.5301,31.5301,31.5016,31.5111,46563.0
2023-09-12 11:35:00,33.26,33.26,33.23,33.23,33118.0,31.5111,31.5111,31.4827,31.4827,33118.0
2023-09-12 11:40:00,33.23,33.24,33.22,33.23,19422.0,31.4827,31.4922,31.4732,31.4827,19422.0
2023-09-12 11:45:00,33.23,33.25,33.22,33.23,35760.0,31.4827,31.5016,31.4732,31.4827,35760.0
2023-09-12 11:50:00,33.23,33.24,33.21,33.21,20835.0,31.4827,31.4922,31.4637,31.4637,20835.0
2023-09-12 11:55:00,33.21,33.24,33.21,33.23,32033.0,31.4637,31.4922,31.4637,31.4827,32033.0
2023-09-12 12:00:00,33.23,33.24,33.21,33.23,32589.0,31.4827,31.4922,31.4637,31.4827,32589.0
2023-09-12 12:05:00,33.23,33.25,33.23,33.24,17769.0,31.4827,31.5016,31.4827,31.4922,17769.0
2023-09-12 12:10:00,33.23,33.25,33.23,33.23,24994.0,31.4827,31.5016,31.4827,31.4827,24994.0
2023-09-12 12:15:00,33.23,33.26,33.23,33.25,22799.0,31.4827,31.5111,31.4827,31.5016,22799.0
2023-09-12 12:20:00,33.25,33.29,33.24,33.29,24809.0,31.5016,31.5395,31.4922,31.5395,24809.0
2023-09-12 12:25:00,33.29,33.29,33.27,33.27,26351.0,31.5395,31.5395,31.5206,31.5206,26351.0
2023-09-12 12:30:00,33.27,33.28,33.26,33.27,16956.0,31.5206,31.5301,31.5111,31.5206,16956.0
2023-09-12 12:35:00,33.26,33.28,33.25,33.28,38977.0,31.5111,31.5301,31.5016,31.5301,38977.0
2023-09-12 12:40:00,33.27,33.28,33.26,33.27,23664.0,31.5206,31.5301,31.5111,31.5206,23664.0
2023-09-12 12:45:00,33.26,33.27,33.25,33.25,23706.0,31.5111,31.5206,31.5016,31.5016,23706.0
2023-09-12 12:50:00,33.26,33.28,33.25,33.27,29633.0,31.5111,31.5301,31.5016,31.5206,29633.0
2023-09-12 12:55:00,33.27,33.29,33.27,33.29,13515.0,31.5206,31.5395,31.5206,31.5395,13515.0
2023-09-12 13:00:00,33.29,33.31,33.28,33.3,26126.0,31.5395,31.5585,31.5301,31.549,26126.0
2023-09-12 13:05:00,33.3,33.31,33.3,33.3,12155.0,31.549,31.5585,31.549,31.549,12155.0
2023-09-12 13:10:00,33.3,33.33,33.3,33.32,39820.0,31.549,31.5774,31.549,31.5679,39820.0
2023-09-12 13:15:00,33.32,33.33,33.31,33.33,38815.0,31.5679,31.5774,31.5585,31.5774,38815.0
2023-09-12 13:20:00,33.33,33.36,33.32,33.36,42082.0,31.5774,31.6058,31.5679,31.6058,42082.0
2023-09-12 13:25:00,33.36,33.36,33.34,33.36,33605.0,31.6058,31.6058,31.5869,31.6058,33605.0
2023-09-12 13:30:00,33.36,33.36,33.34,33.35,17218.0,31.6058,31.6058,31.5869,31.5964,17218.0
2023-09-12 13:35:00,33.34,33.35,33.34,33.34,17489.0,31.5869,31.5964,31.5869,31.5869,17489.0
2023-09-12 13:40:00,33.34,33.36,33.34,33.34,27994.0,31.5869,31.6058,31.5869,31.5869,27994.0
2023-09-12 13:45:00,33.35,33.35,33.33,33.34,43956.0,31.5964,31.5964,31.5774,31.5869,43956.0
2023-09-12 13:50:00,33.34,33.36,33.32,33.33,43481.0,31.5869,31.6058,31.5679,31.5774,43481.0
2023-09-12 13:55:00,33.32,33.34,33.31,33.33,63418.0,31.5679,31.5869,31.5585,31.5774,63418.0
2023-09-12 14:00:00,33.33,33.34,33.33,33.33,67771.0,31.5774,31.5869,31.5774,31.5774,67771.0
2023-09-12 14:05:00,33.33,33.34,33.32,33.32,17082.0,31.5774,31.5869,31.5679,31.5679,17082.0
2023-09-12 14:10:00,33.32,33.32,33.29,33.29,27385.0,31.5679,31.5679,31.5395,31.5395,27385.0
2023-09-12 14:15:00,33.3,33.31,33.29,33.31,32206.0,31.549,31.5585,31.5395,31.5585,32206.0
2023-09-12 14:20:00,33.31,33.31,33.27,33.27,27944.0,31.5585,31.5585,31.5206,31.5206,27944.0
2023-09-12 14:25:00,33.27,33.28,33.24,33.26,43114.0,31.5206,31.5301,31.4922,31.5111,43114.0
2023-09-12 14:30:00,33.26,33.29,33.25,33.27,46438.0,31.5111,31.5395,31.5016,31.5206,46438.0
2023-09-12 14:35:00,33.27,33.29,33.26,33.29,37884.0,31.5206,31.5395,31.5111,31.5395,37884.0
2023-09-12 14:40:00,33.29,33.3,33.28,33.29,39049.0,31.5395,31.549,31.5301,31.5395,39049.0
2023-09-12 14:45:00,33.29,33.29,33.27,33.27,29987.0,31.5395,31.5395,31.5206,31.5206,29987.0
2023-09-12 14:50:00,33.27,33.29,33.26,33.28,35584.0,31.5206,31.5395,31.5111,31.5301,35584.0
2023-09-12 14:55:00,33.29,33.29,33.27,33.27,27741.0,31.5395,31.5395,31.5206,31.5206,27741.0
2023-09-12 15:00:00,33.27,33.29,33.26,33.28,38960.0,31.5206,31.5395,31.5111,31.5301,38960.0
2023-09-12 15:05:00,33.28,33.29,33.25,33.25,47772.0,31.5301,31.5395,31.5016,31.5016,47772.0
2023-09-12 15:10:00,33.25,33.27,33.24,33.26,54985.0,31.5016,31.5206,31.4922,31.5111,54985.0
2023-09-12 15:15:00,33.26,33.26,33.23,33.23,42407.0,31.5111,31.5111,31.4827,31.4827,42407.0
2023-09-12 15:20:00,33.23,33.24,33.21,33.21,60011.0,31.4827,31.4922,31.4637,31.4637,60011.0
2023-09-12 15:25:00,33.21,33.21,33.18,33.19,64995.0,31.4637,31.4637,31.4353,31.4448,64995.0
2023-09-12 15:30:00,33.19,33.22,33.19,33.21,44369.0,31.4448,31.4732,31.4448,31.4637,44369.0
2023-09-12 15:35:00,33.22,33.24,33.21,33.23,68239.0,31.4732,31.4922,31.4637,31.4827,68239.0
2023-09-12 15:40:00,33.24,33.27,33.24,33.26,64476.0,31.4922,31.5206,31.4922,31.5111,64476.0
2023-09-12 15:45:00,33.27,33.27,33.23,33.24,145491.0,31.5206,31.5206,31.4827,31.4922,145491.0
2023-09-12 15:50:00,33.25,33.31,33.24,33.3,240169.0,31.5016,31.5585,31.4922,31.549,240169.0
2023-09-12 15:55:00,33.26,33.3,33.25,33.27,629854.0,31.5111,31.549,31.5016,31.5206,629854.0
2023-09-13 09:30:00,33.36,33.48,33.29,33.48,73539.0,31.6058,31.7195,31.5395,31.7195,73539.0
2023-09-13 09:35:00,33.47,33.47,33.32,33.35,31618.0,31.7101,31.7101,31.5679,31.5964,31618.0
2023-09-13 09:40:00,33.34,33.35,33.31,33.33,27998.0,31.5869,31.5964,31.5585,31.5774,27998.0
2023-09-13 09:45:00,33.33,33.42,33.32,33.42,44951.0,31.5774,31.6627,31.5679,31.6627,44951.0
2023-09-13 09:50:00,33.41,33.43,33.38,33.41,32808.0,31.6532,31.6722,31.6248,31.6532,32808.0
2023-09-13 09:55:00,33.41,33.42,33.39,33.41,24499.0,31.6532,31.6627,31.6343,31.6532,24499.0
2023-09-13 10:00:00,33.41,33.44,33.39,33.4,44372.0,31.6532,31.6816,31.6343,31.6437,44372.0
2023-09-13 10:05:00,33.39,33.4,33.33,33.34,40286.0,31.6343,31.6437,31.5774,31.5869,40286.0
2023-09-13 10:10:00,33.34,33.35,33.29,33.3,50567.0,31.5869,31.5964,31.5395,31.549,50567.0
2023-09-13 10:15:00,33.3,33.31,33.22,33.23,45866.0,31.549,31.5585,31.4732,31.4827,45866.0
2023-09-13 10:20:00,33.22,33.23,33.17,33.17,55006.0,31.4732,31.4827,31.4258,31.4258,55006.0
2023-09-13 10:25:00,33.18,33.18,33.14,33.14,35946.0,31.4353,31.4353,31.3974,31.3974,35946.0
2023-09-13 10:30:00,33.14,33.15,33.04,33.11,325467.0,31.3974,31.4069,31.3027,31.369,325467.0
2023-09-13 10:35:00,33.11,33.11,32.98,32.98,73284.0,31.369,31.369,31.2458,31.2458,73284.0
2023-09-13 10:40:00,32.98,32.99,32.91,32.91,120620.0,31.2458,31.2553,31.1795,31.1795,120620.0
2023-09-13 10:45:00,32.91,32.93,32.87,32.88,74086.0,31.1795,31.1985,31.1416,31.1511,74086.0
2023-09-13 10:50:00,32.88,32.93,32.87,32.93,89709.0,31.1511,31.1985,31.1416,31.1985,89709.0
2023-09-13 10:55:00,32.92,33.0,32.91,32.99,83468.0,31.189,31.2648,31.1795,31.2553,83468.0
2023-09-13 11:00:00,33.0,33.06,32.99,33.05,53085.0,31.2648,31.3216,31.2553,31.3121,53085.0
2023-09-13 11:05:00,33.05,33.13,33.04,33.13,35231.0,31.3121,31.3879,31.3027,31.3879,35231.0
2023-09-13 11:10:00,33.13,33.13,33.11,33.12,44394.0,31.3879,31.3879,31.369,31.3785,44394.0
2023-09-13 11:15:00,33.12,33.13,33.1,33.13,58292.0,31.3785,31.3879,31.3595,31.3879,58292.0
2023-09-13 11:20:00,33.13,33.15,33.12,33.15,41855.0,31.3879,31.4069,31.3785,31.4069,41855.0
2023-09-13 11:25:00,33.15,33.16,33.14,33.16,27376.0,31.4069,31.4164,31.3974,31.4164,27376.0
2023-09-13 11:30:00,33.16,33.21,33.15,33.21,39629.0,31.4164,31.4637,31.4069,31.4637,39629.0
2023-09-13 11:35:00,33.21,33.21,33.13,33.14,65865.0,31.4637,31.4637,31.3879,31.3974,65865.0
2023-09-13 11:40:00,33.14,33.17,33.13,33.16,20507.0,31.3974,31.4258,31.3879,31.4164,20507.0
2023-09-13 11:45:00,33.17,33.18,33.16,33.18,44348.0,31.4258,31.4353,31.4164,31.4353,44348.0
2023-09-13 11:50:00,33.18,33.18,33.16,33.18,32306.0,31.4353,31.4353,31.4164,31.4353,32306.0
2023-09-13 11:55:00,33.18,33.2,33.17,33.2,30316.0,31.4353,31.4543,31.4258,31.4543,30316.0
2023-09-13 12:00:00,33.2,33.21,33.15,33.18,67264.0,31.4543,31.4637,31.4069,31.4353,67264.0
2023-09-13 12:05:00,33.18,33.19,33.17,33.19,18958.0,31.4353,31.4448,31.4258,31.4448,18958.0
2023-09-13 12:10:00,33.19,33.2,33.17,33.2,30352.0,31.4448,31.4543,31.4258,31.4543,30352.0
2023-09-13 12:15:00,33.19,33.2,33.18,33.2,31836.0,31.4448,31.4543,31.4353,31.4543,31836.0
2023-09-13 12:20:00,33.2,33.2,33.15,33.16,29960.0,31.4543,31.4543,31.4069,31.4164,29960.0
2023-09-13 12:25:00,33.15,33.16,33.14,33.16,26615.0,31.4069,31.4164,31.3974,31.4164,26615.0
2023-09-13 12:30:00,33.16,33.16,33.14,33.16,34488.0,31.4164,31.4164,31.3974,31.4164,34488.0
2023-09-13 12:35:00,33.15,33.15,33.13,33.13,23052.0,31.4069,31.4069,31.3879,31.3879,23052.0
2023-09-13 12:40:00,33.13,33.13,33.1,33.11,47697.0,31.3879,31.3879,31.3595,31.369,47697.0
2023-09-13 12:45:00,33.11,33.14,33.1,33.14,36159.0,31.369,31.3974,31.3595,31.3974,36159.0
2023-09-13 12:50:00,33.14,33.17,33.13,33.16,72196.0,31.3974,31.4258,31.3879,31.4164,72196.0
2023-09-13 12:55:00,33.16,33.22,33.16,33.2,47814.0,31.4164,31.4732,31.4164,31.4543,47814.0
2023-09-13 13:00:00,33.2,33.22,33.18,33.22,93376.0,31.4543,31.4732,31.4353,31.4732,93376.0
2023-09-13 13:05:00,33.22,33.23,33.21,33.23,30196.0,31.4732,31.4827,31.4637,31.4827,30196.0
2023-09-13 13:10:00,33.23,33.25,33.22,33.25,45513.0,31.4827,31.5016,31.4732,31.5016,45513.0
2023-09-13 13:15:00,33.25,33.26,33.21,33.23,59925.0,31.5016,31.5111,31.4637,31.4827,59925.0
2023-09-13 13:20:00,33.23,33.25,33.22,33.24,34385.0,31.4827,31.5016,31.4732,31.4922,34385.0
2023-09-13 13:25:00,33.23,33.24,33.22,33.23,21231.0,31.4827,31.4922,31.4732,31.4827,21231.0
2023-09-13 13:30:00,33.23,33.24,33.22,33.23,36478.0,31.4827,31.4922,31.4732,31.4827,36478.0
2023-09-13 13:35:00,33.23,33.23,33.2,33.2,36214.0,31.4827,31.4827,31.4543,31.4543,36214.0
2023-09-13 13:40:00,33.2,33.24,33.2,33.23,38376.0,31.4543,31.4922,31.4543,31.4827,38376.0
2023-09-13 13:45:00,33.23,33.25,33.23,33.25,24684.0,31.4827,31.5016,31.4827,31.5016,24684.0
2023-09-13 13:50:00,33.25,33.25,33.23,33.23,31884.0,31.5016,31.5016,31.4827,31.4827,31884.0
2023-09-13 13:55:00,33.23,33.24,33.23,33.23,22285.0,31.4827,31.4922,31.4827,31.4827,22285.0
2023-09-13 14:00:00,33.23,33.29,33.23,33.29,50243.0,31.4827,31.5395,31.4827,31.5395,50243.0
2023-09-13 14:05:00,33.29,33.31,33.28,33.3,50241.0,31.5395,31.5585,31.5301,31.549,50241.0
2023-09-13 14:10:00,33.3,33.31,33.29,33.3,37080.0,31.549,31.5585,31.5395,31.549,37080.0
2023-09-13 14:15:00,33.31,33.31,33.28,33.29,103702.0,31.5585,31.5585,31.5301,31.5395,103702.0
2023-09-13 14:20:00,33.28,33.33,33.28,33.33,43949.0,31.5301,31.5774,31.5301,31.5774,43949.0
2023-09-13 14:25:00,33.33,33.34,33.3,33.32,47127.0,31.5774,31.5869,31.549,31.5679,47127.0
2023-09-13 14:30:00,33.31,33.33,33.3,33.32,40245.0,31.5585,31.5774,31.549,31.5679,40245.0
2023-09-13 14:35:00,33.32,33.32,33.28,33.29,76768.0,31.5679,31.5679,31.5301,31.5395,76768.0
2023-09-13 14:40:00,33.29,33.3,33.28,33.29,24630.0,31.5395,31.549,31.5301,31.5395,24630.0
2023-09-13 14:45:00,33.29,33.29,33.24,33.25,53649.0,31.5395,31.5395,31.4922,31.5016,53649.0
2023-09-13 14:50:00,33.24,33.26,33.23,33.23,48390.0,31.4922,31.5111,31.4827,31.4827,48390.0
2023-09-13 14:55:00,33.23,33.26,33.23,33.26,44549.0,31.4827,31.5111,31.4827,31.5111,44549.0
2023-09-13 15:00:00,33.26,33.26,33.17,33.17,52496.0,31.5111,31.5111,31.4258,31.4258,52496.0
2023-09-13 15:05:00,33.17,33.18,33.15,33.16,62374.0,31.4258,31.4353,31.4069,31.4164,62374.0
2023-09-13 15:10:00,33.15,33.15,33.14,33.14,29929.0,31.4069,31.4069,31.3974,31.3974,29929.0
2023-09-13 15:15:00,33.14,33.15,33.12,33.15,87062.0,31.3974,31.4069,31.3785,31.4069,87062.0
2023-09-13 15:20:00,33.15,33.15,33.13,33.14,34583.0,31.4069,31.4069,31.3879,31.3974,34583.0
2023-09-13 15:25:00,33.13,33.14,33.11,33.11,51844.0,31.3879,31.3974,31.369,31.369,51844.0
2023-09-13 15:30:00,33.11,33.14,33.11,33.12,108723.0,31.369,31.3974,31.369,31.3785,108723.0
2023-09-13 15:35:00,33.12,33.13,33.1,33.11,92424.0,31.3785,31.3879,31.3595,31.369,92424.0
2023-09-13 15:40:00,33.12,33.13,33.11,33.11,72234.0,31.3785,31.3879,31.369,31.369,72234.0
2023-09-13 15:45:00,33.12,33.12,33.1,33.11,135212.0,31.3785,31.3785,31.3595,31.369,135212.0
2023-09-13 15:50:00,33.11,33.13,33.09,33.12,348962.0,31.369,31.3879,31.35,31.3785,348962.0
2023-09-13 15:55:00,33.12,33.14,33.11,33.14,665369.0,31.3785,31.3974,31.369,31.3974,665369.0
2023-09-14 09:30:00,33.13,33.47,33.13,33.45,176293.0,31.3879,31.7101,31.3879,31.6911,176293.0
2023-09-14 09:35:00,33.45,33.57,33.44,33.52,48810.0,31.6911,31.8048,31.6816,31.7574,48810.0
2023-09-14 09:40:00,33.52,33.53,33.43,33.51,51977.0,31.7574,31.7669,31.6722,31.748,51977.0
2023-09-14 09:45:00,33.51,33.57,33.49,33.57,63419.0,31.748,31.8048,31.729,31.8048,63419.0
2023-09-14 09:50:00,33.57,33.58,33.53,33.55,50668.0,31.8048,31.8143,31.7669,31.7859,50668.0
2023-09-14 09:55:00,33.55,33.58,33.53,33.54,107854.0,31.7859,31.8143,31.7669,31.7764,107854.0
2023-09-14 10:00:00,33.54,33.56,33.48,33.5,85803.0,31.7764,31.7953,31.7195,31.7385,85803.0
2023-09-14 10:05:00,33.49,33.49,33.43,33.44,37230.0,31.729,31.729,31.6722,31.6816,37230.0
2023-09-14 10:10:00,33.44,33.45,33.39,33.41,51950.0,31.6816,31.6911,31.6343,31.6532,51950.0
2023-09-14 10:15:00,33.41,33.45,33.39,33.44,67818.0,31.6532,31.6911,31.6343,31.6816,67818.0
2023-09-14 10:20:00,33.44,33.45,33.39,33.4,28406.0,31.6816,31.6911,31.6343,31.6437,28406.0
2023-09-14 10:25:00,33.39,33.45,33.37,33.45,106844.0,31.6343,31.6911,31.6153,31.6911,106844.0
2023-09-14 10:30:00,33.45,33.47,33.42,33.44,58575.0,31.6911,31.7101,31.6627,31.6816,58575.0
2023-09-14 10:35:00,33.44,33.44,33.4,33.42,42860.0,31.6816,31.6816,31.6437,31.6627,42860.0
2023-09-14 10:40:00,33.42,33.44,33.39,33.4,53994.0,31.6627,31.6816,31.6343,31.6437,53994.0
2023-09-14 10:45:00,33.41,33.43,33.41,33.41,48512.0,31.6532,31.6722,31.6532,31.6532,48512.0
2023-09-14 10:50:00,33.41,33.42,33.35,33.38,48815.0,31.6532,31.6627,31.5964,31.6248,48815.0
2023-09-14 10:55:00,33.38,33.4,33.37,33.4,70502.0,31.6248,31.6437,31.6153,31.6437,70502.0
2023-09-14 11:00:00,33.4,33.41,33.39,33.41,44903.0,31.6437,31.6532,31.6343,31.6532,44903.0
2023-09-14 11:05:00,33.41,33.44,33.4,33.42,58087.0,31.6532,31.6816,31.6437,31.6627,58087.0
2023-09-14 11:10:00,33.41,33.46,33.41,33.45,48111.0,31.6532,31.7006,31.6532,31.6911,48111.0
2023-09-14 11:15:00,33.45,33.48,33.45,33.47,68501.0,31.6911,31.7195,31.6911,31.7101,68501.0
2023-09-14 11:20:00,33.48,33.49,33.47,33.48,189658.0,31.7195,31.729,31.7101,31.7195,189658.0
2023-09-14 11:25:00,33.48,33.49,33.47,33.48,31152.0,31.7195,31.729,31.7101,31.7195,31152.0
2023-09-14 11:30:00,33.48,33.53,33.48,33.52,85259.0,31.7195,31.7669,31.7195,31.7574,85259.0
2023-09-14 11:35:00,33.52,33.54,33.51,33.53,41538.0,31.7574,31.7764,31.748,31.7669,41538.0
2023-09-14 11:40:00,33.52,33.56,33.52,33.55,58857.0,31.7574,31.7953,31.7574,31.7859,58857.0
2023-09-14 11:45:00,33.55,33.56,33.54,33.55,39131.0,31.7859,31.7953,31.7764,31.7859,39131.0
2023-09-14 11:50:00,33.55,33.56,33.54,33.56,35081.0,31.7859,31.7953,31.7764,31.7953,35081.0
2023-09-14 11:55:00,33.55,33.56,33.55,33.55,38072.0,31.7859,31.7953,31.7859,31.7859,38072.0
2023-09-14 12:00:00,33.55,33.56,33.51,33.52,45648.0,31.7859,31.7953,31.748,31.7574,45648.0
2023-09-14 12:05:00,33.52,33.53,33.5,33.52,50694.0,31.7574,31.7669,31.7385,31.7574,50694.0
2023-09-14 12:10:00,33.52,33.55,33.51,33.54,36448.0,31.7574,31.7859,31.748,31.7764,36448.0
2023-09-14 12:15:00,33.54,33.55,33.53,33.54,47192.0,31.7764,31.7859,31.7669,31.7764,47192.0
2023-09-14 12:20:00,33.54,33.55,33.51,33.55,48717.0,31.7764,31.7859,31.748,31.7859,48717.0
2023-09-14 12:25:00,33.55,33.56,33.54,33.55,51591.0,31.7859,31.7953,31.7764,31.7859,51591.0
2023-09-14 12:30:00,33.56,33.59,33.54,33.59,57310.0,31.7953,31.8238,31.7764,31.8238,57310.0
2023-09-14 12:35:00,33.59,33.6,33.59,33.6,45613.0,31.8238,31.8332,31.8238,31.8332,45613.0
2023-09-14 12:40:00,33.59,33.6,33.59,33.59,57694.0,31.8238,31.8332,31.8238,31.8238,57694.0
2023-09-14 12:45:00,33.6,33.6,33.55,33.58,92378.0,31.8332,31.8332,31.7859,31.8143,92378.0
2023-09-14 12:50:00,33.58,33.61,33.57,33.61,39280.0,31.8143,31.8427,31.8048,31.8427,39280.0
2023-09-14 12:55:00,33.61,33.64,33.6,33.64,59713.0,31.8427,31.8711,31.8332,31.8711,59713.0
2023-09-14 13:00:00,33.64,33.64,33.6,33.62,52190.0,31.8711,31.8711,31.8332,31.8522,52190.0
2023-09-14 13:05:00,33.62,33.63,33.61,33.62,30117.0,31.8522,31.8616,31.8427,31.8522,30117.0
2023-09-14 13:10:00,33.62,33.65,33.61,33.65,71359.0,31.8522,31.8806,31.8427,31.8806,71359.0
2023-09-14 13:15:00,33.65,33.65,33.61,33.62,49072.0,31.8806,31.8806,31.8427,31.8522,49072.0
2023-09-14 13:20:00,33.62,33.63,33.61,33.63,33992.0,31.8522,31.8616,31.8427,31.8616,33992.0
2023-09-14 13:25:00,33.63,33.65,33.62,33.65,45222.0,31.8616,31.8806,31.8522,31.8806,45222.0
2023-09-14 13:30:00,33.65,33.65,33.64,33.65,67407.0,31.8806,31.8806,31.8711,31.8806,67407.0
2023-09-14 13:35:00,33.65,33.67,33.64,33.66,63793.0,31.8806,31.8995,31.8711,31.8901,63793.0
2023-09-14 13:40:00,33.66,33.67,33.6,33.61,55252.0,31.8901,31.8995,31.8332,31.8427,55252.0
2023-09-14 13:45:00,33.61,33.62,33.6,33.62,43377.0,31.8427,31.8522,31.8332,31.8522,43377.0
2023-09-14 13:50:00,33.62,33.63,33.6,33.62,66241.0,31.8522,31.8616,31.8332,31.8522,66241.0
2023-09-14 13:55:00,33.62,33.62,33.6,33.62,32097.0,31.8522,31.8522,31.8332,31.8522,32097.0
2023-09-14 14:00:00,33.62,33.62,33.61,33.62,19747.0,31.8522,31.8522,31.8427,31.8522,19747.0
2023-09-14 14:05:00,33.62,33.62,33.61,33.62,52502.0,31.8522,31.8522,31.8427,31.8522,52502.0
2023-09-14 14:10:00,33.62,33.65,33.61,33.65,55201.0,31.8522,31.8806,31.8427,31.8806,55201.0
2023-09-14 14:15:00,33.65,33.65,33.63,33.64,53731.0,31.8806,31.8806,31.8616,31.8711,53731.0
2023-09-14 14:20:00,33.64,33.67,33.63,33.64,112846.0,31.8711,31.8995,31.8616,31.8711,112846.0
2023-09-14 14:25:00,33.65,33.66,33.63,33.66,60981.0,31.8806,31.8901,31.8616,31.8901,60981.0
2023-09-14 14:30:00,33.66,33.66,33.63,33.64,58002.0,31.8901,31.8901,31.8616,31.8711,58002.0
2023-09-14 14:35:00,33.64,33.65,33.63,33.65,34064.0,31.8711,31.8806,31.8616,31.8806,34064.0
2023-09-14 14:40:00,33.65,33.7,33.64,33.69,89662.0,31.8806,31.928,31.8711,31.9185,89662.0
2023-09-14 14:45:00,33.69,33.7,33.68,33.7,277251.0,31.9185,31.928,31.909,31.928,277251.0
2023-09-14 14:50:00,33.7,33.71,33.69,33.7,26933.0,31.928,31.9374,31.9185,31.928,26933.0
2023-09-14 14:55:00,33.71,33.73,33.7,33.72,92798.0,31.9374,31.9564,31.928,31.9469,92798.0
2023-09-14 15:00:00,33.73,33.74,33.67,33.67,214276.0,31.9564,31.9659,31.8995,31.8995,214276.0
2023-09-14 15:05:00,33.67,33.71,33.63,33.7,175095.0,31.8995,31.9374,31.8616,31.928,175095.0
2023-09-14 15:10:00,33.7,33.73,33.7,33.72,108659.0,31.928,31.9564,31.928,31.9469,108659.0
2023-09-14 15:15:00,33.72,33.72,33.71,33.72,34683.0,31.9469,31.9469,31.9374,31.9469,34683.0
2023-09-14 15:20:00,33.72,33.74,33.71,33.73,90221.0,31.9469,31.9659,31.9374,31.9564,90221.0
2023-09-14 15:25:00,33.74,33.76,33.73,33.75,133423.0,31.9659,31.9848,31.9564,31.9753,133423.0
2023-09-14 15:30:00,33.75,33.75,33.69,33.7,137987.0,31.9753,31.9753,31.9185,31.928,137987.0
2023-09-14 15:35:00,33.7,33.73,33.7,33.7,136105.0,31.928,31.9564,31.928,31.928,136105.0
2023-09-14 15:40:00,33.7,33.72,33.69,33.72,118816.0,31.928,31.9469,31.9185,31.9469,118816.0
2023-09-14 15:45:00,33.72,33.73,33.7,33.7,153734.0,31.9469,31.9564,31.928,31.928,153734.0
2023-09-14 15:50:00,33.7,33.73,33.7,33.72,520721.0,31.928,31.9564,31.928,31.9469,520721.0
2023-09-14 15:55:00,33.72,33.72,33.65,33.67,796570.0,31.9469,31.9469,31.8806,31.8995,796570.0
2023-09-15 09:30:00,33.59,33.8,33.56,33.8,1776565.0,31.8238,32.0227,31.7953,32.0227,1776565.0
2023-09-15 09:35:00,33.8,33.82,33.73,33.82,97674.0,32.0227,32.0417,31.9564,32.0417,97674.0
2023-09-15 09:40:00,33.81,33.81,33.69,33.73,103465.0,32.0322,32.0322,31.9185,31.9564,103465.0
2023-09-15 09:45:00,33.73,33.73,33.63,33.65,64387.0,31.9564,31.9564,31.8616,31.8806,64387.0
2023-09-15 09:50:00,33.65,33.65,33.51,33.54,85623.0,31.8806,31.8806,31.748,31.7764,85623.0
2023-09-15 09:55:00,33.55,33.65,33.53,33.63,130150.0,31.7859,31.8806,31.7669,31.8616,130150.0
2023-09-15 10:00:00,33.62,33.69,33.6,33.68,84300.0,31.8522,31.9185,31.8332,31.909,84300.0
2023-09-15 10:05:00,33.67,33.67,33.59,33.63,96901.0,31.8995,31.8995,31.8238,31.8616,96901.0
2023-09-15 10:10:00,33.63,33.65,33.6,33.62,74771.0,31.8616,31.8806,31.8332,31.8522,74771.0
2023-09-15 10:15:00,33.63,33.69,33.61,33.69,104517.0,31.8616,31.9185,31.8427,31.9185,104517.0
2023-09-15 10:20:00,33.68,33.72,33.66,33.7,78386.0,31.909,31.9469,31.8901,31.928,78386.0
2023-09-15 10:25:00,33.7,33.72,33.69,33.7,47146.0,31.928,31.9469,31.9185,31.928,47146.0
2023-09-15 10:30:00,33.7,33.8,33.69,33.79,73155.0,31.928,32.0227,31.9185,32.0132,73155.0
2023-09-15 10:35:00,33.79,33.83,33.78,33.82,75672.0,32.0132,32.0511,32.0038,32.0417,75672.0
2023-09-15 10:40:00,33.82,33.82,33.8,33.8,63669.0,32.0417,32.0417,32.0227,32.0227,63669.0
2023-09-15 10:45:00,33.8,33.81,33.73,33.75,123092.0,32.0227,32.0322,31.9564,31.9753,123092.0
2023-09-15 10:50:00,33.75,33.78,33.64,33.65,114057.0,31.9753,32.0038,31.8711,31.8806,114057.0
2023-09-15 10:55:00,33.66,33.66,33.56,33.57,95046.0,31.8901,31.8901,31.7953,31.8048,95046.0
2023-09-15 11:00:00,33.57,33.57,33.46,33.46,64029.0,31.8048,31.8048,31.7006,31.7006,64029.0
2023-09-15 11:05:00,33.47,33.56,33.46,33.54,107097.0,31.7101,31.7953,31.7006,31.7764,107097.0
2023-09-15 11:10:00,33.54,33.55,33.5,33.55,78952.0,31.7764,31.7859,31.7385,31.7859,78952.0
2023-09-15 11:15:00,33.55,33.57,33.54,33.56,47052.0,31.7859,31.8048,31.7764,31.7953,47052.0
2023-09-15 11:20:00,33.57,33.57,33.54,33.54,39692.0,31.8048,31.8048,31.7764,31.7764,39692.0
2023-09-15 11:25:00,33.53,33.57,33.53,33.56,44611.0,31.7669,31.8048,31.7669,31.7953,44611.0
2023-09-15 11:30:00,33.56,33.58,33.52,33.53,42849.0,31.7953,31.8143,31.7574,31.7669,42849.0
2023-09-15 11:35:00,33.53,33.53,33.48,33.49,45164.0,31.7669,31.7669,31.7195,31.729,45164.0
2023-09-15 11:40:00,33.5,33.56,33.49,33.56,31425.0,31.7385,31.7953,31.729,31.7953,31425.0
2023-09-15 11:45:00,33.56,33.6,33.54,33.6,44559.0,31.7953,31.8332,31.7764,31.8332,44559.0
2023-09-15 11:50:00,33.6,33.61,33.58,33.59,100026.0,31.8332,31.8427,31.8143,31.8238,100026.0
2023-09-15 11:55:00,33.59,33.6,33.58,33.6,57423.0,31.8238,31.8332,31.8143,31.8332,57423.0
2023-09-15 12:00:00,33.61,33.64,33.57,33.59,79545.0,31.8427,31.8711,31.8048,31.8238,79545.0
2023-09-15 12:05:00,33.59,33.59,33.57,33.58,38509.0,31.8238,31.8238,31.8048,31.8143,38509.0
2023-09-15 12:10:00,33.57,33.57,33.52,33.53,46791.0,31.8048,31.8048,31.7574,31.7669,46791.0
2023-09-15 12:15:00,33.53,33.59,33.52,33.58,45188.0,31.7669,31.8238,31.7574,31.8143,45188.0
2023-09-15 12:20:00,33.58,33.59,33.57,33.59,27764.0,31.8143,31.8238,31.8048,31.8238,27764.0
2023-09-15 12:25:00,33.59,33.59,33.57,33.58,43546.0,31.8238,31.8238,31.8048,31.8143,43546.0
2023-09-15 12:30:00,33.58,33.59,33.57,33.59,34462.0,31.8143,31.8238,31.8048,31.8238,34462.0
2023-09-15 12:35:00,33.59,33.62,33.57,33.62,48885.0,31.8238,31.8522,31.8048,31.8522,48885.0
2023-09-15 12:40:00,33.62,33.62,33.6,33.61,31519.0,31.8522,31.8522,31.8332,31.8427,31519.0
2023-09-15 12:45:00,33.61,33.62,33.58,33.59,63641.0,31.8427,31.8522,31.8143,31.8238,63641.0
2023-09-15 12:50:00,33.59,33.59,33.55,33.55,59874.0,31.8238,31.8238,31.7859,31.7859,59874.0
2023-09-15 12:55:00,33.55,33.56,33.51,33.51,75345.0,31.7859,31.7953,31.748,31.748,75345.0
2023-09-15 13:00:00,33.52,33.52,33.48,33.5,45679.0,31.7574,31.7574,31.7195,31.7385,45679.0
2023-09-15 13:05:00,33.5,33.55,33.46,33.47,122289.0,31.7385,31.7859,31.7006,31.7101,122289.0
2023-09-15 13:10:00,33.48,33.48,33.44,33.44,34016.0,31.7195,31.7195,31.6816,31.6816,34016.0
2023-09-15 13:15:00,33.44,33.45,33.43,33.43,24447.0,31.6816,31.6911,31.6722,31.6722,24447.0
2023-09-15 13:20:00,33.43,33.48,33.43,33.45,53241.0,31.6722,31.7195,31.6722,31.6911,53241.0
2023-09-15 13:25:00,33.45,33.47,33.44,33.46,36585.0,31.6911,31.7101,31.6816,31.7006,36585.0
2023-09-15 13:30:00,33.45,33.47,33.43,33.45,55192.0,31.6911,31.7101,31.6722,31.6911,55192.0
2023-09-15 13:35:00,33.45,33.48,33.45,33.47,26854.0,31.6911,31.7195,31.6911,31.7101,26854.0
2023-09-15 13:40:00,33.48,33.49,33.46,33.48,46419.0,31.7195,31.729,31.7006,31.7195,46419.0
2023-09-15 13:45:00,33.48,33.49,33.47,33.48,31805.0,31.7195,31.729,31.7101,31.7195,31805.0
2023-09-15 13:50:00,33.47,33.48,33.45,33.46,49586.0,31.7101,31.7195,31.6911,31.7006,49586.0
2023-09-15 13:55:00,33.46,33.49,33.45,33.48,57465.0,31.7006,31.729,31.6911,31.7195,57465.0
2023-09-15 14:00:00,33.48,33.5,33.47,33.5,51749.0,31.7195,31.7385,31.7101,31.7385,51749.0
2023-09-15 14:05:00,33.5,33.5,33.46,33.47,61724.0,31.7385,31.7385,31.7006,31.7101,61724.0
2023-09-15 14:10:00,33.46,33.48,33.46,33.47,38089.0,31.7006,31.7195,31.7006,31.7101,38089.0
2023-09-15 14:15:00,33.47,33.49,33.46,33.48,36663.0,31.7101,31.729,31.7006,31.7195,36663.0
2023-09-15 14:20:00,33.48,33.51,33.47,33.5,56445.0,31.7195,31.748,31.7101,31.7385,56445.0
2023-09-15 14:25:00,33.5,33.5,33.46,33.47,64695.0,31.7385,31.7385,31.7006,31.7101,64695.0
2023-09-15 14:30:00,33.46,33.5,33.46,33.48,63644.0,31.7006,31.7385,31.7006,31.7195,63644.0
2023-09-15 14:35:00,33.49,33.53,33.48,33.52,62370.0,31.729,31.7669,31.7195,31.7574,62370.0
2023-09-15 14:40:00,33.52,33.54,33.51,33.54,45119.0,31.7574,31.7764,31.748,31.7764,45119.0
2023-09-15 14:45:00,33.54,33.55,33.53,33.54,45807.0,31.7764,31.7859,31.7669,31.7764,45807.0
2023-09-15 14:50:00,33.53,33.56,33.52,33.54,100724.0,31.7669,31.7953,31.7574,31.7764,100724.0
2023-09-15 14:55:00,33.54,33.57,33.54,33.55,60164.0,31.7764,31.8048,31.7764,31.7859,60164.0
2023-09-15 15:00:00,33.55,33.56,33.53,33.55,49498.0,31.7859,31.7953,31.7669,31.7859,49498.0
2023-09-15 15:05:00,33.55,33.55,33.54,33.55,39497.0,31.7859,31.7859,31.7764,31.7859,39497.0
2023-09-15 15:10:00,33.55,33.55,33.51,33.52,100667.0,31.7859,31.7859,31.748,31.7574,100667.0
2023-09-15 15:15:00,33.52,33.52,33.49,33.5,88905.0,31.7574,31.7574,31.729,31.7385,88905.0
2023-09-15 15:20:00,33.5,33.5,33.44,33.45,110065.0,31.7385,31.7385,31.6816,31.6911,110065.0
2023-09-15 15:25:00,33.44,33.45,33.43,33.45,134834.0,31.6816,31.6911,31.6722,31.6911,134834.0
2023-09-15 15:30:00,33.45,33.45,33.36,33.36,137834.0,31.6911,31.6911,31.6058,31.6058,137834.0
2023-09-15 15:35:00,33.36,33.36,33.31,33.32,216260.0,31.6058,31.6058,31.5585,31.5679,216260.0
2023-09-15 15:40:00,33.32,33.33,33.28,33.29,143173.0,31.5679,31.5774,31.5301,31.5395,143173.0
2023-09-15 15:45:00,33.29,33.29,33.25,33.27,237221.0,31.5395,31.5395,31.5016,31.5206,237221.0
2023-09-15 15:50:00,33.28,33.4,33.27,33.34,761977.0,31.5301,31.6437,31.5206,31.5869,761977.0
2023-09-15 15:55:00,33.33,33.34,33.26,33.29,836324.0,31.5774,31.5869,31.5111,31.5395,836324.0
2023-09-18 09:30:00,33.42,33.46,33.29,33.32,115502.0,31.6627,31.7006,31.5395,31.5679,115502.0
2023-09-18 09:35:00,33.34,33.36,33.21,33.31,44723.0,31.5869,31.6058,31.4637,31.5585,44723.0
2023-09-18 09:40:00,33.3,33.35,33.26,33.34,39657.0,31.549,31.5964,31.5111,31.5869,39657.0
2023-09-18 09:45:00,33.34,33.39,33.31,33.34,45828.0,31.5869,31.6343,31.5585,31.5869,45828.0
2023-09-18 09:50:00,33.34,33.34,33.25,33.26,39025.0,31.5869,31.5869,31.5016,31.5111,39025.0
2023-09-18 09:55:00,33.26,33.28,33.25,33.28,30716.0,31.5111,31.5301,31.5016,31.5301,30716.0
2023-09-18 10:00:00,33.27,33.29,33.21,33.21,44374.0,31.5206,31.5395,31.4637,31.4637,44374.0
2023-09-18 10:05:00,33.21,33.22,33.18,33.19,44177.0,31.4637,31.4732,31.4353,31.4448,44177.0
2023-09-18 10:10:00,33.19,33.23,33.18,33.19,43535.0,31.4448,31.4827,31.4353,31.4448,43535.0
2023-09-18 10:15:00,33.19,33.2,33.15,33.16,20428.0,31.4448,31.4543,31.4069,31.4164,20428.0
2023-09-18 10:20:00,33.16,33.19,33.13,33.18,88510.0,31.4164,31.4448,31.3879,31.4353,88510.0
2023-09-18 10:25:00,33.19,33.2,33.15,33.18,39417.0,31.4448,31.4543,31.4069,31.4353,39417.0
2023-09-18 10:30:00,33.17,33.22,33.16,33.2,39241.0,31.4258,31.4732,31.4164,31.4543,39241.0
2023-09-18 10:35:00,33.2,33.22,33.17,33.18,15849.0,31.4543,31.4732,31.4258,31.4353,15849.0
2023-09-18 10:40:00,33.18,33.23,33.17,33.23,28156.0,31.4353,31.4827,31.4258,31.4827,28156.0
2023-09-18 10:45:00,33.23,33.23,33.18,33.22,79674.0,31.4827,31.4827,31.4353,31.4732,79674.0
2023-09-18 10:50:00,33.23,33.25,33.22,33.23,16799.0,31.4827,31.5016,31.4732,31.4827,16799.0
2023-09-18 10:55:00,33.23,33.27,33.23,33.26,29681.0,31.4827,31.5206,31.4827,31.5111,29681.0
2023-09-18 11:00:00,33.25,33.26,33.2,33.22,55191.0,31.5016,31.5111,31.4543,31.4732,55191.0
2023-09-18 11:05:00,33.21,33.22,33.18,33.22,57247.0,31.4637,31.4732,31.4353,31.4732,57247.0
2023-09-18 11:10:00,33.22,33.24,33.21,33.23,21648.0,31.4732,31.4922,31.4637,31.4827,21648.0
2023-09-18 11:15:00,33.23,33.27,33.22,33.26,24617.0,31.4827,31.5206,31.4732,31.5111,24617.0
2023-09-18 11:20:00,33.27,33.35,33.26,33.35,221425.0,31.5206,31.5964,31.5111,31.5964,221425.0
2023-09-18 11:25:00,33.35,33.37,33.33,33.36,50731.0,31.5964,31.6153,31.5774,31.6058,50731.0
2023-09-18 11:30:00,33.36,33.38,33.34,33.36,41953.0,31.6058,31.6248,31.5869,31.6058,41953.0
2023-09-18 11:35:00,33.36,33.39,33.36,33.39,11115.0,31.6058,31.6343,31.6058,31.6343,11115.0
2023-09-18 11:40:00,33.39,33.4,33.38,33.39,33225.0,31.6343,31.6437,31.6248,31.6343,33225.0
2023-09-18 11:45:00,33.39,33.39,33.38,33.39,9839.0,31.6343,31.6343,31.6248,31.6343,9839.0
2023-09-18 11:50:00,33.39,33.4,33.37,33.4,66551.0,31.6343,31.6437,31.6153,31.6437,66551.0
2023-09-18 11:55:00,33.4,33.4,33.38,33.4,40129.0,31.6437,31.6437,31.6248,31.6437,40129.0
2023-09-18 12:00:00,33.4,33.43,33.37,33.43,226357.0,31.6437,31.6722,31.6153,31.6722,226357.0
2023-09-18 12:05:00,33.42,33.48,33.42,33.48,86255.0,31.6627,31.7195,31.6627,31.7195,86255.0
2023-09-18 12:10:00,33.48,33.48,33.45,33.48,56352.0,31.7195,31.7195,31.6911,31.7195,56352.0
2023-09-18 12:15:00,33.48,33.48,33.45,33.48,50498.0,31.7195,31.7195,31.6911,31.7195,50498.0
2023-09-18 12:20:00,33.48,33.48,33.46,33.47,84934.0,31.7195,31.7195,31.7006,31.7101,84934.0
2023-09-18 12:25:00,33.47,33.48,33.46,33.48,21471.0,31.7101,31.7195,31.7006,31.7195,21471.0
2023-09-18 12:30:00,33.48,33.51,33.47,33.51,46657.0,31.7195,31.748,31.7101,31.748,46657.0
2023-09-18 12:35:00,33.51,33.52,33.5,33.52,71995.0,31.748,31.7574,31.7385,31.7574,71995.0
2023-09-18 12:40:00,33.52,33.55,33.5,33.55,213956.0,31.7574,31.7859,31.7385,31.7859,213956.0
2023-09-18 12:45:00,33.55,33.56,33.53,33.54,80277.0,31.7859,31.7953,31.7669,31.7764,80277.0
2023-09-18 12:50:00,33.54,33.54,33.51,33.51,34736.0,31.7764,31.7764,31.748,31.748,34736.0
2023-09-18 12:55:00,33.52,33.55,33.51,33.55,216545.0,31.7574,31.7859,31.748,31.7859,216545.0
2023-09-18 13:00:00,33.55,33.59,33.55,33.58,87860.0,31.7859,31.8238,31.7859,31.8143,87860.0
2023-09-18 13:05:00,33.57,33.58,33.55,33.58,66661.0,31.8048,31.8143,31.7859,31.8143,66661.0
2023-09-18 13:10:00,33.58,33.62,33.56,33.62,69971.0,31.8143,31.8522,31.7953,31.8522,69971.0
2023-09-18 13:15:00,33.62,33.65,33.61,33.64,150937.0,31.8522,31.8806,31.8427,31.8711,150937.0
2023-09-18 13:20:00,33.64,33.65,33.63,33.64,55671.0,31.8711,31.8806,31.8616,31.8711,55671.0
2023-09-18 13:25:00,33.63,33.64,33.62,33.62,28303.0,31.8616,31.8711,31.8522,31.8522,28303.0
2023-09-18 13:30:00,33.62,33.62,33.6,33.61,36017.0,31.8522,31.8522,31.8332,31.8427,36017.0
2023-09-18 13:35:00,33.61,33.62,33.59,33.61,39187.0,31.8427,31.8522,31.8238,31.8427,39187.0
2023-09-18 13:40:00,33.61,33.62,33.6,33.62,15587.0,31.8427,31.8522,31.8332,31.8522,15587.0
2023-09-18 13:45:00,33.62,33.62,33.57,33.58,45941.0,31.8522,31.8522,31.8048,31.8143,45941.0
2023-09-18 13:50:00,33.58,33.59,33.56,33.59,30390.0,31.8143,31.8238,31.7953,31.8238,30390.0
2023-09-18 13:55:00,33.59,33.6,33.58,33.59,31631.0,31.8238,31.8332,31.8143,31.8238,31631.0
2023-09-18 14:00:00,33.59,33.6,33.57,33.58,45711.0,31.8238,31.8332,31.8048,31.8143,45711.0
2023-09-18 14:05:00,33.58,33.59,33.57,33.57,29295.0,31.8143,31.8238,31.8048,31.8048,29295.0
2023-09-18 14:10:00,33.57,33.6,33.57,33.6,30336.0,31.8048,31.8332,31.8048,31.8332,30336.0
2023-09-18 14:15:00,33.59,33.62,33.59,33.61,45594.0,31.8238,31.8522,31.8238,31.8427,45594.0
2023-09-18 14:20:00,33.62,33.62,33.6,33.61,22136.0,31.8522,31.8522,31.8332,31.8427,22136.0
2023-09-18 14:25:00,33.61,33.61,33.57,33.58,43073.0,31.8427,31.8427,31.8048,31.8143,43073.0
2023-09-18 14:30:00,33.58,33.59,33.56,33.59,54675.0,31.8143,31.8238,31.7953,31.8238,54675.0
2023-09-18 14:35:00,33.59,33.61,33.58,33.61,172361.0,31.8238,31.8427,31.8143,31.8427,172361.0
2023-09-18 14:40:00,33.61,33.66,33.6,33.65,82603.0,31.8427,31.8901,31.8332,31.8806,82603.0
2023-09-18 14:45:00,33.65,33.66,33.64,33.65,91083.0,31.8806,31.8901,31.8711,31.8806,91083.0
2023-09-18 14:50:00,33.65,33.65,33.63,33.64,100029.0,31.8806,31.8806,31.8616,31.8711,100029.0
2023-09-18 14:55:00,33.63,33.65,33.61,33.63,143666.0,31.8616,31.8806,31.8427,31.8616,143666.0
2023-09-18 15:00:00,33.63,33.63,33.61,33.62,26418.0,31.8616,31.8616,31.8427,31.8522,26418.0
2023-09-18 15:05:00,33.62,33.64,33.61,33.64,35873.0,31.8522,31.8711,31.8427,31.8711,35873.0
2023-09-18 15:10:00,33.64,33.64,33.61,33.63,107021.0,31.8711,31.8711,31.8427,31.8616,107021.0
2023-09-18 15:15:00,33.63,33.67,33.62,33.66,64672.0,31.8616,31.8995,31.8522,31.8901,64672.0
2023-09-18 15:20:00,33.66,33.67,33.64,33.66,74660.0,31.8901,31.8995,31.8711,31.8901,74660.0
2023-09-18 15:25:00,33.66,33.68,33.66,33.67,95079.0,31.8901,31.909,31.8901,31.8995,95079.0
2023-09-18 15:30:00,33.67,33.68,33.62,33.63,274477.0,31.8995,31.909,31.8522,31.8616,274477.0
2023-09-18 15:35:00,33.63,33.66,33.62,33.64,143398.0,31.8616,31.8901,31.8522,31.8711,143398.0
2023-09-18 15:40:00,33.64,33.65,33.63,33.65,70069.0,31.8711,31.8806,31.8616,31.8806,70069.0
2023-09-18 15:45:00,33.65,33.67,33.64,33.66,154842.0,31.8806,31.8995,31.8711,31.8901,154842.0
2023-09-18 15:50:00,33.65,33.67,33.64,33.66,182887.0,31.8806,31.8995,31.8711,31.8901,182887.0
2023-09-18 15:55:00,33.66,33.68,33.63,33.67,953478.0,31.8901,31.909,31.8616,31.8995,953478.0
2023-09-19 09:30:00,33.84,33.84,33.57,33.59,119678.0,32.0606,32.0606,31.8048,31.8238,119678.0
2023-09-19 09:35:00,33.59,33.6,33.52,33.55,70399.0,31.8238,31.8332,31.7574,31.7859,70399.0
2023-09-19 09:40:00,33.55,33.62,33.52,33.6,41430.0,31.7859,31.8522,31.7574,31.8332,41430.0
2023-09-19 09:45:00,33.61,33.71,33.61,33.7,31965.0,31.8427,31.9374,31.8427,31.928,31965.0
2023-09-19 09:50:00,33.7,33.74,33.68,33.71,37974.0,31.928,31.9659,31.909,31.9374,37974.0
2023-09-19 09:55:00,33.72,33.73,33.67,33.7,22359.0,31.9469,31.9564,31.8995,31.928,22359.0
2023-09-19 10:00:00,33.7,33.71,33.66,33.68,36165.0,31.928,31.9374,31.8901,31.909,36165.0
2023-09-19 10:05:00,33.69,33.69,33.61,33.61,43142.0,31.9185,31.9185,31.8427,31.8427,43142.0
2023-09-19 10:10:00,33.61,33.63,33.6,33.63,59529.0,31.8427,31.8616,31.8332,31.8616,59529.0
2023-09-19 10:15:00,33.63,33.66,33.62,33.66,51921.0,31.8616,31.8901,31.8522,31.8901,51921.0
2023-09-19 10:20:00,33.66,33.67,33.64,33.66,34993.0,31.8901,31.8995,31.8711,31.8901,34993.0
2023-09-19 10:25:00,33.66,33.67,33.64,33.65,67809.0,31.8901,31.8995,31.8711,31.8806,67809.0
2023-09-19 10:30:00,33.66,33.66,33.62,33.66,75426.0,31.8901,31.8901,31.8522,31.8901,75426.0
2023-09-19 10:35:00,33.66,33.66,33.63,33.64,97981.0,31.8901,31.8901,31.8616,31.8711,97981.0
2023-09-19 10:40:00,33.65,33.65,33.62,33.63,39619.0,31.8806,31.8806,31.8522,31.8616,39619.0
2023-09-19 10:45:00,33.64,33.65,33.6,33.63,56282.0,31.8711,31.8806,31.8332,31.8616,56282.0
2023-09-19 10:50:00,33.63,33.68,33.62,33.65,92431.0,31.8616,31.909,31.8522,31.8806,92431.0
2023-09-19 10:55:00,33.65,33.67,33.64,33.66,44723.0,31.8806,31.8995,31.8711,31.8901,44723.0
2023-09-19 11:00:00,33.66,33.67,33.63,33.64,30960.0,31.8901,31.8995,31.8616,31.8711,30960.0
2023-09-19 11:05:00,33.64,33.65,33.63,33.65,60783.0,31.8711,31.8806,31.8616,31.8806,60783.0
2023-09-19 11:10:00,33.64,33.67,33.63,33.67,38910.0,31.8711,31.8995,31.8616,31.8995,38910.0
2023-09-19 11:15:00,33.67,33.67,33.65,33.66,27498.0,31.8995,31.8995,31.8806,31.8901,27498.0
2023-09-19 11:20:00,33.66,33.67,33.64,33.65,15400.0,31.8901,31.8995,31.8711,31.8806,15400.0
2023-09-19 11:25:00,33.65,33.66,33.64,33.65,18359.0,31.8806,31.8901,31.8711,31.8806,18359.0
2023-09-19 11:30:00,33.66,33.66,33.64,33.65,28400.0,31.8901,31.8901,31.8711,31.8806,28400.0
2023-09-19 11:35:00,33.65,33.68,33.65,33.65,30610.0,31.8806,31.909,31.8806,31.8806,30610.0
2023-09-19 11:40:00,33.66,33.67,33.65,33.65,14715.0,31.8901,31.8995,31.8806,31.8806,14715.0
2023-09-19 11:45:00,33.65,33.66,33.64,33.65,20007.0,31.8806,31.8901,31.8711,31.8806,20007.0
2023-09-19 11:50:00,33.65,33.65,33.62,33.63,46855.0,31.8806,31.8806,31.8522,31.8616,46855.0
2023-09-19 11:55:00,33.63,33.63,33.58,33.59,41826.0,31.8616,31.8616,31.8143,31.8238,41826.0
2023-09-19 12:00:00,33.58,33.58,33.54,33.55,18049.0,31.8143,31.8143,31.7764,31.7859,18049.0
2023-09-19 12:05:00,33.55,33.56,33.52,33.54,61975.0,31.7859,31.7953,31.7574,31.7764,61975.0
2023-09-19 12:10:00,33.54,33.54,33.48,33.49,25614.0,31.7764,31.7764,31.7195,31.729,25614.0
2023-09-19 12:15:00,33.48,33.57,33.47,33.52,1050865.0,31.7195,31.8048,31.7101,31.7574,1050865.0
2023-09-19 12:20:00,33.52,33.59,33.51,33.58,64871.0,31.7574,31.8238,31.748,31.8143,64871.0
2023-09-19 12:25:00,33.58,33.63,33.57,33.62,41867.0,31.8143,31.8616,31.8048,31.8522,41867.0
2023-09-19 12:30:00,33.62,33.64,33.57,33.58,34194.0,31.8522,31.8711,31.8048,31.8143,34194.0
2023-09-19 12:35:00,33.57,33.58,33.54,33.54,28731.0,31.8048,31.8143,31.7764,31.7764,28731.0
2023-09-19 12:40:00,33.55,33.57,33.54,33.55,20920.0,31.7859,31.8048,31.7764,31.7859,20920.0
2023-09-19 12:45:00,33.55,33.57,33.55,33.55,14303.0,31.7859,31.8048,31.7859,31.7859,14303.0
2023-09-19 12:50:00,33.56,33.57,33.54,33.55,26209.0,31.7953,31.8048,31.7764,31.7859,26209.0
2023-09-19 12:55:00,33.55,33.55,33.54,33.55,7628.0,31.7859,31.7859,31.7764,31.7859,7628.0
2023-09-19 13:00:00,33.55,33.55,33.51,33.52,33549.0,31.7859,31.7859,31.748,31.7574,33549.0
2023-09-19 13:05:00,33.52,33.53,33.5,33.52,27467.0,31.7574,31.7669,31.7385,31.7574,27467.0
2023-09-19 13:10:00,33.53,33.56,33.52,33.55,31072.0,31.7669,31.7953,31.7574,31.7859,31072.0
2023-09-19 13:15:00,33.55,33.58,33.53,33.58,292874.0,31.7859,31.8143,31.7669,31.8143,292874.0
2023-09-19 13:20:00,33.58,33.6,33.56,33.56,20060.0,31.8143,31.8332,31.7953,31.7953,20060.0
2023-09-19 13:25:00,33.57,33.57,33.55,33.55,14626.0,31.8048,31.8048,31.7859,31.7859,14626.0
2023-09-19 13:30:00,33.55,33.57,33.53,33.55,35481.0,31.7859,31.8048,31.7669,31.7859,35481.0
2023-09-19 13:35:00,33.54,33.55,33.54,33.55,10917.0,31.7764,31.7859,31.7764,31.7859,10917.0
2023-09-19 13:40:00,33.55,33.57,33.54,33.55,34778.0,31.7859,31.8048,31.7764,31.7859,34778.0
2023-09-19 13:45:00,33.55,33.6,33.55,33.59,32368.0,31.7859,31.8332,31.7859,31.8238,32368.0
2023-09-19 13:50:00,33.59,33.6,33.58,33.59,23782.0,31.8238,31.8332,31.8143,31.8238,23782.0
2023-09-19 13:55:00,33.59,33.59,33.55,33.55,24926.0,31.8238,31.8238,31.7859,31.7859,24926.0
2023-09-19 14:00:00,33.56,33.57,33.54,33.55,33917.0,31.7953,31.8048,31.7764,31.7859,33917.0
2023-09-19 14:05:00,33.55,33.56,33.53,33.54,48431.0,31.7859,31.7953,31.7669,31.7764,48431.0
2023-09-19 14:10:00,33.55,33.55,33.54,33.55,15373.0,31.7859,31.7859,31.7764,31.7859,15373.0
2023-09-19 14:15:00,33.54,33.55,33.52,33.54,56918.0,31.7764,31.7859,31.7574,31.7764,56918.0
2023-09-19 14:20:00,33.53,33.55,33.51,33.54,77524.0,31.7669,31.7859,31.748,31.7764,77524.0
2023-09-19 14:25:00,33.54,33.58,33.53,33.56,43323.0,31.7764,31.8143,31.7669,31.7953,43323.0
2023-09-19 14:30:00,33.57,33.59,33.55,33.58,29594.0,31.8048,31.8238,31.7859,31.8143,29594.0
2023-09-19 14:35:00,33.58,33.65,33.57,33.65,40814.0,31.8143,31.8806,31.8048,31.8806,40814.0
2023-09-19 14:40:00,33.65,33.65,33.62,33.63,23603.0,31.8806,31.8806,31.8522,31.8616,23603.0
2023-09-19 14:45:00,33.63,33.66,33.63,33.65,38950.0,31.8616,31.8901,31.8616,31.8806,38950.0
2023-09-19 14:50:00,33.65,33.66,33.63,33.65,47689.0,31.8806,31.8901,31.8616,31.8806,47689.0
2023-09-19 14:55:00,33.65,33.65,33.62,33.62,50987.0,31.8806,31.8806,31.8522,31.8522,50987.0
2023-09-19 15:00:00,33.62,33.63,33.6,33.61,80244.0,31.8522,31.8616,31.8332,31.8427,80244.0
2023-09-19 15:05:00,33.61,33.61,33.58,33.59,40317.0,31.8427,31.8427,31.8143,31.8238,40317.0
2023-09-19 15:10:00,33.59,33.6,33.49,33.51,196217.0,31.8238,31.8332,31.729,31.748,196217.0
2023-09-19 15:15:00,33.5,33.51,33.41,33.41,101298.0,31.7385,31.748,31.6532,31.6532,101298.0
2023-09-19 15:20:00,33.42,33.43,33.4,33.43,61797.0,31.6627,31.6722,31.6437,31.6722,61797.0
2023-09-19 15:25:00,33.43,33.44,33.4,33.41,93772.0,31.6722,31.6816,31.6437,31.6532,93772.0
2023-09-19 15:30:00,33.41,33.42,33.37,33.38,76946.0,31.6532,31.6627,31.6153,31.6248,76946.0
2023-09-19 15:35:00,33.38,33.38,33.34,33.36,102285.0,31.6248,31.6248,31.5869,31.6058,102285.0
2023-09-19 15:40:00,33.36,33.36,33.33,33.34,104330.0,31.6058,31.6058,31.5774,31.5869,104330.0
2023-09-19 15:45:00,33.34,33.37,33.34,33.35,203373.0,31.5869,31.6153,31.5869,31.5964,203373.0
2023-09-19 15:50:00,33.36,33.37,33.33,33.36,286526.0,31.6058,31.6153,31.5774,31.6058,286526.0
2023-09-19 15:55:00,33.36,33.42,33.35,33.42,600398.0,31.6058,31.6627,31.5964,31.6627,600398.0
2023-09-20 09:30:00,33.46,33.71,33.46,33.57,122772.0,31.7006,31.9374,31.7006,31.8048,122772.0
2023-09-20 09:35:00,33.58,33.6,33.53,33.59,44943.0,31.8143,31.8332,31.7669,31.8238,44943.0
2023-09-20 09:40:00,33.59,33.59,33.45,33.49,59148.0,31.8238,31.8238,31.6911,31.729,59148.0
2023-09-20 09:45:00,33.5,33.5,33.42,33.5,25655.0,31.7385,31.7385,31.6627,31.7385,25655.0
2023-09-20 09:50:00,33.49,33.5,33.47,33.5,29388.0,31.729,31.7385,31.7101,31.7385,29388.0
2023-09-20 09:55:00,33.49,33.49,33.44,33.46,42688.0,31.729,31.729,31.6816,31.7006,42688.0
2023-09-20 10:00:00,33.47,33.51,33.45,33.51,46620.0,31.7101,31.748,31.6911,31.748,46620.0
2023-09-20 10:05:00,33.51,33.52,33.49,33.5,45758.0,31.748,31.7574,31.729,31.7385,45758.0
2023-09-20 10:10:00,33.51,33.52,33.48,33.5,35931.0,31.748,31.7574,31.7195,31.7385,35931.0
2023-09-20 10:15:00,33.5,33.53,33.49,33.52,59995.0,31.7385,31.7669,31.729,31.7574,59995.0
2023-09-20 10:20:00,33.53,33.55,33.52,33.53,27036.0,31.7669,31.7859,31.7574,31.7669,27036.0
2023-09-20 10:25:00,33.53,33.56,33.52,33.56,16046.0,31.7669,31.7953,31.7574,31.7953,16046.0
2023-09-20 10:30:00,33.56,33.59,33.55,33.56,39491.0,31.7953,31.8238,31.7859,31.7953,39491.0
2023-09-20 10:35:00,33.56,33.56,33.53,33.55,28983.0,31.7953,31.7953,31.7669,31.7859,28983.0
2023-09-20 10:40:00,33.56,33.57,33.55,33.57,11159.0,31.7953,31.8048,31.7859,31.8048,11159.0
2023-09-20 10:45:00,33.57,33.58,33.54,33.58,40855.0,31.8048,31.8143,31.7764,31.8143,40855.0
2023-09-20 10:50:00,33.58,33.6,33.57,33.59,19649.0,31.8143,31.8332,31.8048,31.8238,19649.0
2023-09-20 10:55:00,33.59,33.6,33.57,33.59,21065.0,31.8238,31.8332,31.8048,31.8238,21065.0
2023-09-20 11:00:00,33.59,33.61,33.58,33.61,21300.0,31.8238,31.8427,31.8143,31.8427,21300.0
2023-09-20 11:05:00,33.61,33.62,33.6,33.62,14623.0,31.8427,31.8522,31.8332,31.8522,14623.0
2023-09-20 11:10:00,33.62,33.65,33.6,33.65,26814.0,31.8522,31.8806,31.8332,31.8806,26814.0
2023-09-20 11:15:00,33.65,33.66,33.65,33.66,9357.0,31.8806,31.8901,31.8806,31.8901,9357.0
2023-09-20 11:20:00,33.66,33.69,33.65,33.69,26696.0,31.8901,31.9185,31.8806,31.9185,26696.0
2023-09-20 11:25:00,33.68,33.69,33.63,33.65,37285.0,31.909,31.9185,31.8616,31.8806,37285.0
2023-09-20 11:30:00,33.65,33.66,33.61,33.62,36539.0,31.8806,31.8901,31.8427,31.8522,36539.0
2023-09-20 11:35:00,33.62,33.64,33.61,33.63,24052.0,31.8522,31.8711,31.8427,31.8616,24052.0
2023-09-20 11:40:00,33.64,33.64,33.62,33.62,24736.0,31.8711,31.8711,31.8522,31.8522,24736.0
2023-09-20 11:45:00,33.62,33.63,33.62,33.63,13472.0,31.8522,31.8616,31.8522,31.8616,13472.0
2023-09-20 11:50:00,33.63,33.64,33.6,33.64,47833.0,31.8616,31.8711,31.8332,31.8711,47833.0
2023-09-20 11:55:00,33.64,33.65,33.62,33.64,40963.0,31.8711,31.8806,31.8522,31.8711,40963.0
2023-09-20 12:00:00,33.64,33.65,33.63,33.65,17814.0,31.8711,31.8806,31.8616,31.8806,17814.0
2023-09-20 12:05:00,33.65,33.67,33.64,33.66,25256.0,31.8806,31.8995,31.8711,31.8901,25256.0
2023-09-20 12:10:00,33.66,33.69,33.64,33.66,46524.0,31.8901,31.9185,31.8711,31.8901,46524.0
2023-09-20 12:15:00,33.66,33.69,33.66,33.69,10045.0,31.8901,31.9185,31.8901,31.9185,10045.0
2023-09-20 12:20:00,33.69,33.73,33.68,33.73,26625.0,31.9185,31.9564,31.909,31.9564,26625.0
2023-09-20 12:25:00,33.73,33.74,33.68,33.7,69592.0,31.9564,31.9659,31.909,31.928,69592.0
2023-09-20 12:30:00,33.7,33.73,33.69,33.73,39356.0,31.928,31.9564,31.9185,31.9564,39356.0
2023-09-20 12:35:00,33.73,33.74,33.71,33.72,45535.0,31.9564,31.9659,31.9374,31.9469,45535.0
2023-09-20 12:40:00,33.72,33.73,33.71,33.73,19448.0,31.9469,31.9564,31.9374,31.9564,19448.0
2023-09-20 12:45:00,33.73,33.75,33.73,33.75,34784.0,31.9564,31.9753,31.9564,31.9753,34784.0
2023-09-20 12:50:00,33.75,33.76,33.74,33.76,48465.0,31.9753,31.9848,31.9659,31.9848,48465.0
2023-09-20 12:55:00,33.76,33.79,33.75,33.78,39555.0,31.9848,32.0132,31.9753,32.0038,39555.0
2023-09-20 13:00:00,33.78,33.79,33.77,33.77,21441.0,32.0038,32.0132,31.9943,31.9943,21441.0
2023-09-20 13:05:00,33.77,33.78,33.76,33.77,18661.0,31.9943,32.0038,31.9848,31.9943,18661.0
2023-09-20 13:10:00,33.77,33.8,33.77,33.8,185852.0,31.9943,32.0227,31.9943,32.0227,185852.0
2023-09-20 13:15:00,33.8,33.81,33.78,33.81,28693.0,32.0227,32.0322,32.0038,32.0322,28693.0
2023-09-20 13:20:00,33.8,33.83,33.8,33.82,29568.0,32.0227,32.0511,32.0227,32.0417,29568.0
2023-09-20 13:25:00,33.82,33.83,33.79,33.83,37334.0,32.0417,32.0511,32.0132,32.0511,37334.0
2023-09-20 13:30:00,33.83,33.85,33.81,33.85,38199.0,32.0511,32.0701,32.0322,32.0701,38199.0
2023-09-20 13:35:00,33.84,33.85,33.84,33.84,177829.0,32.0606,32.0701,32.0606,32.0606,177829.0
2023-09-20 13:40:00,33.84,33.87,33.83,33.87,38666.0,32.0606,32.089,32.0511,32.089,38666.0
2023-09-20 13:45:00,33.87,33.89,33.86,33.87,36665.0,32.089,32.108,32.0796,32.089,36665.0
2023-09-20 13:50:00,33.87,33.88,33.85,33.87,48049.0,32.089,32.0985,32.0701,32.089,48049.0
2023-09-20 13:55:00,33.87,33.87,33.84,33.85,21172.0,32.089,32.089,32.0606,32.0701,21172.0
2023-09-20 14:00:00,33.86,33.88,33.78,33.8,396616.0,32.0796,32.0985,32.0038,32.0227,396616.0
2023-09-20 14:05:00,33.8,33.85,33.8,33.8,38256.0,32.0227,32.0701,32.0227,32.0227,38256.0
2023-09-20 14:10:00,33.8,33.87,33.8,33.84,53455.0,32.0227,32.089,32.0227,32.0606,53455.0
2023-09-20 14:15:00,33.84,33.85,33.81,33.83,42940.0,32.0606,32.0701,32.0322,32.0511,42940.0
2023-09-20 14:20:00,33.83,33.83,33.81,33.83,44156.0,32.0511,32.0511,32.0322,32.0511,44156.0
2023-09-20 14:25:00,33.84,33.84,33.81,33.82,36122.0,32.0606,32.0606,32.0322,32.0417,36122.0
2023-09-20 14:30:00,33.82,33.89,33.81,33.86,93822.0,32.0417,32.108,32.0322,32.0796,93822.0
2023-09-20 14:35:00,33.86,33.88,33.85,33.86,53795.0,32.0796,32.0985,32.0701,32.0796,53795.0
2023-09-20 14:40:00,33.87,33.9,33.86,33.9,38139.0,32.089,32.1175,32.0796,32.1175,38139.0
2023-09-20 14:45:00,33.9,33.9,33.85,33.86,64087.0,32.1175,32.1175,32.0701,32.0796,64087.0
2023-09-20 14:50:00,33.86,33.87,33.82,33.84,78592.0,32.0796,32.089,32.0417,32.0606,78592.0
2023-09-20 14:55:00,33.84,33.85,33.81,33.81,52999.0,32.0606,32.0701,32.0322,32.0322,52999.0
2023-09-20 15:00:00,33.81,33.84,33.8,33.82,207574.0,32.0322,32.0606,32.0227,32.0417,207574.0
2023-09-20 15:05:00,33.82,33.83,33.77,33.8,77230.0,32.0417,32.0511,31.9943,32.0227,77230.0
2023-09-20 15:10:00,33.8,33.81,33.76,33.79,70941.0,32.0227,32.0322,31.9848,32.0132,70941.0
2023-09-20 15:15:00,33.79,33.8,33.77,33.78,44168.0,32.0132,32.0227,31.9943,32.0038,44168.0
2023-09-20 15:20:00,33.77,33.81,33.77,33.8,85559.0,31.9943,32.0322,31.9943,32.0227,85559.0
2023-09-20 15:25:00,33.8,33.81,33.78,33.8,58555.0,32.0227,32.0322,32.0038,32.0227,58555.0
2023-09-20 15:30:00,33.8,33.81,33.77,33.77,120061.0,32.0227,32.0322,31.9943,31.9943,120061.0
2023-09-20 15:35:00,33.77,33.79,33.77,33.78,78942.0,31.9943,32.0132,31.9943,32.0038,78942.0
2023-09-20 15:40:00,33.79,33.8,33.78,33.78,57753.0,32.0132,32.0227,32.0038,32.0038,57753.0
2023-09-20 15:45:00,33.79,33.81,33.78,33.81,194631.0,32.0132,32.0322,32.0038,32.0322,194631.0
2023-09-20 15:50:00,33.81,33.82,33.76,33.76,262269.0,32.0322,32.0417,31.9848,31.9848,262269.0
2023-09-20 15:55:00,33.77,33.81,33.76,33.77,679139.0,31.9943,32.0322,31.9848,31.9943,679139.0
2023-09-21 09:30:00,33.82,33.84,33.61,33.66,188374.0,32.0417,32.0606,31.8427,31.8901,188374.0
2023-09-21 09:35:00,33.66,33.76,33.65,33.71,257779.0,31.8901,31.9848,31.8806,31.9374,257779.0
2023-09-21 09:40:00,33.71,33.78,33.69,33.74,130541.0,31.9374,32.0038,31.9185,31.9659,130541.0
2023-09-21 09:45:00,33.75,33.78,33.72,33.78,83603.0,31.9753,32.0038,31.9469,32.0038,83603.0
2023-09-21 09:50:00,33.77,33.83,33.77,33.8,76267.0,31.9943,32.0511,31.9943,32.0227,76267.0
2023-09-21 09:55:00,33.8,33.81,33.77,33.78,76373.0,32.0227,32.0322,31.9943,32.0038,76373.0
2023-09-21 10:00:00,33.79,33.8,33.75,33.75,94697.0,32.0132,32.0227,31.9753,31.9753,94697.0
2023-09-21 10:05:00,33.75,33.77,33.71,33.73,60675.0,31.9753,31.9943,31.9374,31.9564,60675.0
2023-09-21 10:10:00,33.73,33.79,33.71,33.78,67835.0,31.9564,32.0132,31.9374,32.0038,67835.0
2023-09-21 10:15:00,33.78,33.79,33.74,33.75,64429.0,32.0038,32.0132,31.9659,31.9753,64429.0
2023-09-21 10:20:00,33.74,33.79,33.74,33.77,47075.0,31.9659,32.0132,31.9659,31.9943,47075.0
2023-09-21 10:25:00,33.77,33.78,33.74,33.77,45095.0,31.9943,32.0038,31.9659,31.9943,45095.0
2023-09-21 10:30:00,33.76,33.77,33.73,33.74,61409.0,31.9848,31.9943,31.9564,31.9659,61409.0
2023-09-21 10:35:00,33.75,33.77,33.72,33.73,53059.0,31.9753,31.9943,31.9469,31.9564,53059.0
2023-09-21 10:40:00,33.73,33.74,33.65,33.67,76568.0,31.9564,31.9659,31.8806,31.8995,76568.0
2023-09-21 10:45:00,33.66,33.69,33.61,33.66,83306.0,31.8901,31.9185,31.8427,31.8901,83306.0
2023-09-21 10:50:00,33.66,33.68,33.63,33.64,67394.0,31.8901,31.909,31.8616,31.8711,67394.0
2023-09-21 10:55:00,33.63,33.68,33.62,33.66,93621.0,31.8616,31.909,31.8522,31.8901,93621.0
2023-09-21 11:00:00,33.66,33.68,33.65,33.66,35219.0,31.8901,31.909,31.8806,31.8901,35219.0
2023-09-21 11:05:00,33.66,33.74,33.66,33.72,100590.0,31.8901,31.9659,31.8901,31.9469,100590.0
2023-09-21 11:10:00,33.72,33.73,33.71,33.71,28505.0,31.9469,31.9564,31.9374,31.9374,28505.0
2023-09-21 11:15:00,33.72,33.72,33.68,33.69,67140.0,31.9469,31.9469,31.909,31.9185,67140.0
2023-09-21 11:20:00,33.7,33.71,33.68,33.7,61556.0,31.928,31.9374,31.909,31.928,61556.0
2023-09-21 11:25:00,33.7,33.7,33.66,33.66,34659.0,31.928,31.928,31.8901,31.8901,34659.0
2023-09-21 11:30:00,33.66,33.68,33.64,33.65,106165.0,31.8901,31.909,31.8711,31.8806,106165.0
2023-09-21 11:35:00,33.65,33.66,33.63,33.65,76562.0,31.8806,31.8901,31.8616,31.8806,76562.0
2023-09-21 11:40:00,33.65,33.67,33.64,33.66,45571.0,31.8806,31.8995,31.8711,31.8901,45571.0
2023-09-21 11:45:00,33.65,33.68,33.65,33.66,37480.0,31.8806,31.909,31.8806,31.8901,37480.0
2023-09-21 11:50:00,33.66,33.67,33.64,33.64,21534.0,31.8901,31.8995,31.8711,31.8711,21534.0
2023-09-21 11:55:00,33.64,33.65,33.6,33.63,73618.0,31.8711,31.8806,31.8332,31.8616,73618.0
2023-09-21 12:00:00,33.63,33.65,33.62,33.63,29965.0,31.8616,31.8806,31.8522,31.8616,29965.0
2023-09-21 12:05:00,33.63,33.66,33.62,33.63,68153.0,31.8616,31.8901,31.8522,31.8616,68153.0
2023-09-21 12:10:00,33.63,33.64,33.61,33.62,71959.0,31.8616,31.8711,31.8427,31.8522,71959.0
2023-09-21 12:15:00,33.63,33.63,33.59,33.61,52082.0,31.8616,31.8616,31.8238,31.8427,52082.0
2023-09-21 12:20:00,33.6,33.62,33.6,33.62,54226.0,31.8332,31.8522,31.8332,31.8522,54226.0
2023-09-21 12:25:00,33.61,33.64,33.6,33.64,78432.0,31.8427,31.8711,31.8332,31.8711,78432.0
2023-09-21 12:30:00,33.64,33.64,33.59,33.61,42853.0,31.8711,31.8711,31.8238,31.8427,42853.0
2023-09-21 12:35:00,33.61,33.62,33.6,33.61,33984.0,31.8427,31.8522,31.8332,31.8427,33984.0
2023-09-21 12:40:00,33.61,33.61,33.6,33.61,33522.0,31.8427,31.8427,31.8332,31.8427,33522.0
2023-09-21 12:45:00,33.6,33.62,33.6,33.61,44372.0,31.8332,31.8522,31.8332,31.8427,44372.0
2023-09-21 12:50:00,33.61,33.62,33.6,33.62,25900.0,31.8427,31.8522,31.8332,31.8522,25900.0
2023-09-21 12:55:00,33.62,33.62,33.61,33.61,24956.0,31.8522,31.8522,31.8427,31.8427,24956.0
2023-09-21 13:00:00,33.61,33.63,33.61,33.62,49683.0,31.8427,31.8616,31.8427,31.8522,49683.0
2023-09-21 13:05:00,33.62,33.62,33.6,33.6,70592.0,31.8522,31.8522,31.8332,31.8332,70592.0
2023-09-21 13:10:00,33.61,33.61,33.6,33.61,33989.0,31.8427,31.8427,31.8332,31.8427,33989.0
2023-09-21 13:15:00,33.61,33.62,33.6,33.61,50949.0,31.8427,31.8522,31.8332,31.8427,50949.0
2023-09-21 13:20:00,33.61,33.62,33.59,33.61,61401.0,31.8427,31.8522,31.8238,31.8427,61401.0
2023-09-21 13:25:00,33.61,33.61,33.59,33.6,32298.0,31.8427,31.8427,31.8238,31.8332,32298.0
2023-09-21 13:30:00,33.6,33.61,33.59,33.6,55654.0,31.8332,31.8427,31.8238,31.8332,55654.0
2023-09-21 13:35:00,33.6,33.61,33.59,33.59,30832.0,31.8332,31.8427,31.8238,31.8238,30832.0
2023-09-21 13:40:00,33.59,33.62,33.59,33.62,39811.0,31.8238,31.8522,31.8238,31.8522,39811.0
2023-09-21 13:45:00,33.61,33.62,33.61,33.62,15958.0,31.8427,31.8522,31.8427,31.8522,15958.0
2023-09-21 13:50:00,33.62,33.62,33.6,33.61,58689.0,31.8522,31.8522,31.8332,31.8427,58689.0
2023-09-21 13:55:00,33.61,33.61,33.59,33.61,55386.0,31.8427,31.8427,31.8238,31.8427,55386.0
2023-09-21 14:00:00,33.61,33.61,33.6,33.61,35781.0,31.8427,31.8427,31.8332,31.8427,35781.0
2023-09-21 14:05:00,33.61,33.65,33.6,33.65,100430.0,31.8427,31.8806,31.8332,31.8806,100430.0
2023-09-21 14:10:00,33.65,33.65,33.64,33.65,19174.0,31.8806,31.8806,31.8711,31.8806,19174.0
2023-09-21 14:15:00,33.65,33.65,33.63,33.64,114678.0,31.8806,31.8806,31.8616,31.8711,114678.0
2023-09-21 14:20:00,33.64,33.65,33.62,33.65,104447.0,31.8711,31.8806,31.8522,31.8806,104447.0
2023-09-21 14:25:00,33.65,33.67,33.63,33.66,73540.0,31.8806,31.8995,31.8616,31.8901,73540.0
2023-09-21 14:30:00,33.66,33.67,33.65,33.66,57990.0,31.8901,31.8995,31.8806,31.8901,57990.0
2023-09-21 14:35:00,33.66,33.71,33.66,33.7,103397.0,31.8901,31.9374,31.8901,31.928,103397.0
2023-09-21 14:40:00,33.7,33.7,33.68,33.69,41299.0,31.928,31.928,31.909,31.9185,41299.0
2023-09-21 14:45:00,33.69,33.69,33.67,33.69,62354.0,31.9185,31.9185,31.8995,31.9185,62354.0
2023-09-21 14:50:00,33.68,33.69,33.67,33.68,53585.0,31.909,31.9185,31.8995,31.909,53585.0
2023-09-21 14:55:00,33.68,33.68,33.64,33.66,77592.0,31.909,31.909,31.8711,31.8901,77592.0
2023-09-21 15:00:00,33.66,33.66,33.65,33.66,59712.0,31.8901,31.8901,31.8806,31.8901,59712.0
2023-09-21 15:05:00,33.65,33.67,33.65,33.66,62965.0,31.8806,31.8995,31.8806,31.8901,62965.0
2023-09-21 15:10:00,33.66,33.69,33.65,33.69,90271.0,31.8901,31.9185,31.8806,31.9185,90271.0
2023-09-21 15:15:00,33.69,33.7,33.67,33.68,87413.0,31.9185,31.928,31.8995,31.909,87413.0
2023-09-21 15:20:00,33.68,33.68,33.65,33.66,56082.0,31.909,31.909,31.8806,31.8901,56082.0
2023-09-21 15:25:00,33.65,33.66,33.58,33.59,226339.0,31.8806,31.8901,31.8143,31.8238,226339.0
2023-09-21 15:30:00,33.59,33.6,33.51,33.54,132620.0,31.8238,31.8332,31.748,31.7764,132620.0
2023-09-21 15:35:00,33.54,33.56,33.52,33.54,115508.0,31.7764,31.7953,31.7574,31.7764,115508.0
2023-09-21 15:40:00,33.53,33.53,33.5,33.51,123483.0,31.7669,31.7669,31.7385,31.748,123483.0
2023-09-21 15:45:00,33.5,33.51,33.41,33.41,160187.0,31.7385,31.748,31.6532,31.6532,160187.0
2023-09-21 15:50:00,33.41,33.43,33.3,33.33,604127.0,31.6532,31.6722,31.549,31.5774,604127.0
2023-09-21 15:55:00,33.32,33.36,33.3,33.33,1198018.0,31.5679,31.6058,31.549,31.5774,1198018.0
2023-09-22 09:30:00,33.27,33.34,33.2,33.26,85536.0,31.5206,31.5869,31.4543,31.5111,85536.0
2023-09-22 09:35:00,33.26,33.46,33.25,33.44,52554.0,31.5111,31.7006,31.5016,31.6816,52554.0
2023-09-22 09:40:00,33.44,33.49,33.43,33.44,67443.0,31.6816,31.729,31.6722,31.6816,67443.0
2023-09-22 09:45:00,33.44,33.44,33.33,33.36,55962.0,31.6816,31.6816,31.5774,31.6058,55962.0
2023-09-22 09:50:00,33.37,33.37,33.3,33.3,40443.0,31.6153,31.6153,31.549,31.549,40443.0
2023-09-22 09:55:00,33.31,33.32,33.28,33.31,117145.0,31.5585,31.5679,31.5301,31.5585,117145.0
2023-09-22 10:00:00,33.31,33.36,33.3,33.33,50847.0,31.5585,31.6058,31.549,31.5774,50847.0
2023-09-22 10:05:00,33.34,33.34,33.3,33.32,41263.0,31.5869,31.5869,31.549,31.5679,41263.0
2023-09-22 10:10:00,33.33,33.33,33.3,33.31,45661.0,31.5774,31.5774,31.549,31.5585,45661.0
2023-09-22 10:15:00,33.31,33.32,33.27,33.28,68523.0,31.5585,31.5679,31.5206,31.5301,68523.0
2023-09-22 10:20:00,33.27,33.33,33.27,33.32,61596.0,31.5206,31.5774,31.5206,31.5679,61596.0
2023-09-22 10:25:00,33.31,33.31,33.28,33.3,44713.0,31.5585,31.5585,31.5301,31.549,44713.0
2023-09-22 10:30:00,33.29,33.3,33.24,33.24,33589.0,31.5395,31.549,31.4922,31.4922,33589.0
2023-09-22 10:35:00,33.24,33.27,33.23,33.25,49481.0,31.4922,31.5206,31.4827,31.5016,49481.0
2023-09-22 10:40:00,33.24,33.25,33.24,33.25,12431.0,31.4922,31.5016,31.4922,31.5016,12431.0
2023-09-22 10:45:00,33.24,33.29,33.23,33.27,120440.0,31.4922,31.5395,31.4827,31.5206,120440.0
2023-09-22 10:50:00,33.27,33.28,33.25,33.26,55107.0,31.5206,31.5301,31.5016,31.5111,55107.0
2023-09-22 10:55:00,33.26,33.29,33.25,33.25,66809.0,31.5111,31.5395,31.5016,31.5016,66809.0
2023-09-22 11:00:00,33.26,33.26,33.23,33.23,26787.0,31.5111,31.5111,31.4827,31.4827,26787.0
2023-09-22 11:05:00,33.24,33.24,33.21,33.21,63674.0,31.4922,31.4922,31.4637,31.4637,63674.0
2023-09-22 11:10:00,33.22,33.23,33.2,33.23,93681.0,31.4732,31.4827,31.4543,31.4827,93681.0
2023-09-22 11:15:00,33.23,33.25,33.22,33.24,55937.0,31.4827,31.5016,31.4732,31.4922,55937.0
2023-09-22 11:20:00,33.25,33.25,33.23,33.25,71594.0,31.5016,31.5016,31.4827,31.5016,71594.0
2023-09-22 11:25:00,33.25,33.31,33.24,33.3,52171.0,31.5016,31.5585,31.4922,31.549,52171.0
2023-09-22 11:30:00,33.3,33.36,33.3,33.36,46678.0,31.549,31.6058,31.549,31.6058,46678.0
2023-09-22 11:35:00,33.36,33.36,33.33,33.36,51345.0,31.6058,31.6058,31.5774,31.6058,51345.0
2023-09-22 11:40:00,33.35,33.39,33.35,33.36,65684.0,31.5964,31.6343,31.5964,31.6058,65684.0
2023-09-22 11:45:00,33.36,33.37,33.33,33.36,38168.0,31.6058,31.6153,31.5774,31.6058,38168.0
2023-09-22 11:50:00,33.36,33.36,33.32,33.34,63005.0,31.6058,31.6058,31.5679,31.5869,63005.0
2023-09-22 11:55:00,33.34,33.35,33.31,33.33,47021.0,31.5869,31.5964,31.5585,31.5774,47021.0
2023-09-22 12:00:00,33.33,33.34,33.32,33.33,36179.0,31.5774,31.5869,31.5679,31.5774,36179.0
2023-09-22 12:05:00,33.33,33.34,33.31,33.33,42148.0,31.5774,31.5869,31.5585,31.5774,42148.0
2023-09-22 12:10:00,33.32,33.34,33.31,33.34,48147.0,31.5679,31.5869,31.5585,31.5869,48147.0
2023-09-22 12:15:00,33.33,33.36,33.33,33.34,45296.0,31.5774,31.6058,31.5774,31.5869,45296.0
2023-09-22 12:20:00,33.34,33.35,33.33,33.34,25705.0,31.5869,31.5964,31.5774,31.5869,25705.0
2023-09-22 12:25:00,33.34,33.38,33.34,33.38,32289.0,31.5869,31.6248,31.5869,31.6248,32289.0
2023-09-22 12:30:00,33.37,33.38,33.36,33.37,50962.0,31.6153,31.6248,31.6058,31.6153,50962.0
2023-09-22 12:35:00,33.37,33.41,33.36,33.41,38015.0,31.6153,31.6532,31.6058,31.6532,38015.0
2023-09-22 12:40:00,33.42,33.42,33.41,33.41,25076.0,31.6627,31.6627,31.6532,31.6532,25076.0
2023-09-22 12:45:00,33.41,33.42,33.4,33.41,20303.0,31.6532,31.6627,31.6437,31.6532,20303.0
2023-09-22 12:50:00,33.41,33.41,33.38,33.4,31593.0,31.6532,31.6532,31.6248,31.6437,31593.0
2023-09-22 12:55:00,33.4,33.41,33.39,33.41,18605.0,31.6437,31.6532,31.6343,31.6532,18605.0
2023-09-22 13:00:00,33.41,33.41,33.4,33.41,8196.0,31.6532,31.6532,31.6437,31.6532,8196.0
2023-09-22 13:05:00,33.41,33.45,33.39,33.43,68328.0,31.6532,31.6911,31.6343,31.6722,68328.0
2023-09-22 13:10:00,33.43,33.45,33.42,33.43,34522.0,31.6722,31.6911,31.6627,31.6722,34522.0
2023-09-22 13:15:00,33.44,33.44,33.41,33.42,19963.0,31.6816,31.6816,31.6532,31.6627,19963.0
2023-09-22 13:20:00,33.42,33.42,33.36,33.37,33015.0,31.6627,31.6627,31.6058,31.6153,33015.0
2023-09-22 13:25:00,33.37,33.37,33.35,33.36,14811.0,31.6153,31.6153,31.5964,31.6058,14811.0
2023-09-22 13:30:00,33.36,33.37,33.34,33.37,29659.0,31.6058,31.6153,31.5869,31.6153,29659.0
2023-09-22 13:35:00,33.37,33.37,33.32,33.33,30708.0,31.6153,31.6153,31.5679,31.5774,30708.0
2023-09-22 13:40:00,33.33,33.33,33.3,33.31,24397.0,31.5774,31.5774,31.549,31.5585,24397.0
2023-09-22 13:45:00,33.3,33.32,33.29,33.32,40981.0,31.549,31.5679,31.5395,31.5679,40981.0
2023-09-22 13:50:00,33.31,33.36,33.31,33.34,35386.0,31.5585,31.6058,31.5585,31.5869,35386.0
2023-09-22 13:55:00,33.34,33.36,33.32,33.34,33992.0,31.5869,31.6058,31.5679,31.5869,33992.0
2023-09-22 14:00:00,33.34,33.37,33.34,33.37,43181.0,31.5869,31.6153,31.5869,31.6153,43181.0
2023-09-22 14:05:00,33.36,33.37,33.34,33.34,29284.0,31.6058,31.6153,31.5869,31.5869,29284.0
2023-09-22 14:10:00,33.34,33.35,33.33,33.34,23436.0,31.5869,31.5964,31.5774,31.5869,23436.0
2023-09-22 14:15:00,33.34,33.35,33.32,33.34,33404.0,31.5869,31.5964,31.5679,31.5869,33404.0
2023-09-22 14:20:00,33.33,33.35,33.32,33.35,20207.0,31.5774,31.5964,31.5679,31.5964,20207.0
2023-09-22 14:25:00,33.34,33.36,33.33,33.33,63168.0,31.5869,31.6058,31.5774,31.5774,63168.0
2023-09-22 14:30:00,33.33,33.38,33.33,33.38,51741.0,31.5774,31.6248,31.5774,31.6248,51741.0
2023-09-22 14:35:00,33.38,33.38,33.34,33.36,33691.0,31.6248,31.6248,31.5869,31.6058,33691.0
2023-09-22 14:40:00,33.36,33.36,33.33,33.33,25688.0,31.6058,31.6058,31.5774,31.5774,25688.0
2023-09-22 14:45:00,33.33,33.35,33.32,33.34,58430.0,31.5774,31.5964,31.5679,31.5869,58430.0
2023-09-22 14:50:00,33.34,33.34,33.33,33.33,29497.0,31.5869,31.5869,31.5774,31.5774,29497.0
2023-09-22 14:55:00,33.34,33.34,33.32,33.32,24157.0,31.5869,31.5869,31.5679,31.5679,24157.0
2023-09-22 15:00:00,33.33,33.36,33.32,33.35,50678.0,31.5774,31.6058,31.5679,31.5964,50678.0
2023-09-22 15:05:00,33.35,33.37,33.33,33.37,47027.0,31.5964,31.6153,31.5774,31.6153,47027.0
2023-09-22 15:10:00,33.37,33.4,33.37,33.4,23198.0,31.6153,31.6437,31.6153,31.6437,23198.0
2023-09-22 15:15:00,33.4,33.4,33.37,33.38,37085.0,31.6437,31.6437,31.6153,31.6248,37085.0
2023-09-22 15:20:00,33.37,33.39,33.35,33.38,77294.0,31.6153,31.6343,31.5964,31.6248,77294.0
2023-09-22 15:25:00,33.38,33.38,33.33,33.34,31771.0,31.6248,31.6248,31.5774,31.5869,31771.0
2023-09-22 15:30:00,33.34,33.34,33.28,33.28,46771.0,31.5869,31.5869,31.5301,31.5301,46771.0
2023-09-22 15:35:00,33.28,33.28,33.26,33.27,49881.0,31.5301,31.5301,31.5111,31.5206,49881.0
2023-09-22 15:40:00,33.26,33.27,33.2,33.2,65293.0,31.5111,31.5206,31.4543,31.4543,65293.0
2023-09-22 15:45:00,33.19,33.2,33.13,33.16,190064.0,31.4448,31.4543,31.3879,31.4164,190064.0
2023-09-22 15:50:00,33.15,33.17,33.11,33.12,208442.0,31.4069,31.4258,31.369,31.3785,208442.0
2023-09-22 15:55:00,33.12,33.15,33.1,33.12,477503.0,31.3785,31.4069,31.3595,31.3785,477503.0
2023-09-25 09:30:00,32.95,33.08,32.94,33.0,96876.0,31.2174,31.3406,31.2079,31.2648,96876.0
2023-09-25 09:35:00,33.01,33.05,32.82,32.87,41662.0,31.2742,31.3121,31.0942,31.1416,41662.0
2023-09-25 09:40:00,32.86,32.87,32.73,32.76,47803.0,31.1321,31.1416,31.009,31.0374,47803.0
2023-09-25 09:45:00,32.76,32.8,32.72,32.74,21409.0,31.0374,31.0753,30.9995,31.0184,21409.0
2023-09-25 09:50:00,32.75,32.77,32.71,32.76,44807.0,31.0279,31.0469,30.99,31.0374,44807.0
2023-09-25 09:55:00,32.76,32.78,32.71,32.72,40852.0,31.0374,31.0563,30.99,30.9995,40852.0
2023-09-25 10:00:00,32.72,32.73,32.68,32.7,38162.0,30.9995,31.009,30.9616,30.9805,38162.0
2023-09-25 10:05:00,32.7,32.75,32.66,32.67,59607.0,30.9805,31.0279,30.9427,30.9521,59607.0
2023-09-25 10:10:00,32.68,32.68,32.6,32.61,59730.0,30.9616,30.9616,30.8858,30.8953,59730.0
2023-09-25 10:15:00,32.61,32.61,32.52,32.53,58628.0,30.8953,30.8953,30.81,30.8195,58628.0
2023-09-25 10:20:00,32.54,32.54,32.51,32.54,47726.0,30.829,30.829,30.8005,30.829,47726.0
2023-09-25 10:25:00,32.54,32.54,32.49,32.5,96748.0,30.829,30.829,30.7816,30.7911,96748.0
2023-09-25 10:30:00,32.51,32.58,32.5,32.58,96637.0,30.8005,30.8669,30.7911,30.8669,96637.0
2023-09-25 10:35:00,32.58,32.62,32.57,32.6,140762.0,30.8669,30.9048,30.8574,30.8858,140762.0
2023-09-25 10:40:00,32.6,32.63,32.58,32.62,49779.0,30.8858,30.9142,30.8669,30.9048,49779.0
2023-09-25 10:45:00,32.61,32.68,32.6,32.68,66942.0,30.8953,30.9616,30.8858,30.9616,66942.0
2023-09-25 10:50:00,32.68,32.71,32.67,32.69,34050.0,30.9616,30.99,30.9521,30.9711,34050.0
2023-09-25 10:55:00,32.68,32.69,32.66,32.66,39365.0,30.9616,30.9711,30.9427,30.9427,39365.0
2023-09-25 11:00:00,32.67,32.67,32.61,32.63,51188.0,30.9521,30.9521,30.8953,30.9142,51188.0
2023-09-25 11:05:00,32.63,32.65,32.61,32.65,41955.0,30.9142,30.9332,30.8953,30.9332,41955.0
2023-09-25 11:10:00,32.65,32.66,32.62,32.65,60524.0,30.9332,30.9427,30.9048,30.9332,60524.0
2023-09-25 11:15:00,32.65,32.68,32.65,32.68,55345.0,30.9332,30.9616,30.9332,30.9616,55345.0
2023-09-25 11:20:00,32.68,32.73,32.67,32.73,20633.0,30.9616,31.009,30.9521,31.009,20633.0
2023-09-25 11:25:00,32.72,32.73,32.68,32.7,54186.0,30.9995,31.009,30.9616,30.9805,54186.0
2023-09-25 11:30:00,32.7,32.7,32.68,32.69,15499.0,30.9805,30.9805,30.9616,30.9711,15499.0
2023-09-25 11:35:00,32.69,32.7,32.66,32.66,19700.0,30.9711,30.9805,30.9427,30.9427,19700.0
2023-09-25 11:40:00,32.66,32.71,32.65,32.7,40048.0,30.9427,30.99,30.9332,30.9805,40048.0
2023-09-25 11:45:00,32.71,32.71,32.66,32.66,23076.0,30.99,30.99,30.9427,30.9427,23076.0
2023-09-25 11:50:00,32.66,32.71,32.66,32.7,21531.0,30.9427,30.99,30.9427,30.9805,21531.0
2023-09-25 11:55:00,32.7,32.7,32.67,32.68,48574.0,30.9805,30.9805,30.9521,30.9616,48574.0
2023-09-25 12:00:00,32.68,32.69,32.64,32.65,24530.0,30.9616,30.9711,30.9237,30.9332,24530.0
2023-09-25 12:05:00,32.66,32.66,32.65,32.65,10570.0,30.9427,30.9427,30.9332,30.9332,10570.0
2023-09-25 12:10:00,32.66,32.71,32.65,32.7,38797.0,30.9427,30.99,30.9332,30.9805,38797.0
2023-09-25 12:15:00,32.69,32.71,32.69,32.69,16719.0,30.9711,30.99,30.9711,30.9711,16719.0
2023-09-25 12:20:00,32.7,32.71,32.68,32.68,28167.0,30.9805,30.99,30.9616,30.9616,28167.0
2023-09-25 12:25:00,32.69,32.7,32.68,32.7,9593.0,30.9711,30.9805,30.9616,30.9805,9593.0
2023-09-25 12:30:00,32.69,32.7,32.68,32.69,17576.0,30.9711,30.9805,30.9616,30.9711,17576.0
2023-09-25 12:35:00,32.69,32.69,32.66,32.66,26015.0,30.9711,30.9711,30.9427,30.9427,26015.0
2023-09-25 12:40:00,32.66,32.67,32.64,32.65,20130.0,30.9427,30.9521,30.9237,30.9332,20130.0
2023-09-25 12:45:00,32.66,32.66,32.64,32.64,19321.0,30.9427,30.9427,30.9237,30.9237,19321.0
2023-09-25 12:50:00,32.65,32.65,32.61,32.62,33606.0,30.9332,30.9332,30.8953,30.9048,33606.0
2023-09-25 12:55:00,32.62,32.62,32.6,32.61,17197.0,30.9048,30.9048,30.8858,30.8953,17197.0
2023-09-25 13:00:00,32.6,32.61,32.58,32.58,20498.0,30.8858,30.8953,30.8669,30.8669,20498.0
2023-09-25 13:05:00,32.59,32.6,32.58,32.6,20560.0,30.8763,30.8858,30.8669,30.8858,20560.0
2023-09-25 13:10:00,32.59,32.61,32.59,32.61,23799.0,30.8763,30.8953,30.8763,30.8953,23799.0
2023-09-25 13:15:00,32.61,32.62,32.59,32.6,27414.0,30.8953,30.9048,30.8763,30.8858,27414.0
2023-09-25 13:20:00,32.61,32.62,32.59,32.59,15952.0,30.8953,30.9048,30.8763,30.8763,15952.0
2023-09-25 13:25:00,32.59,32.6,32.54,32.55,27719.0,30.8763,30.8858,30.829,30.8384,27719.0
2023-09-25 13:30:00,32.55,32.55,32.52,32.52,10396.0,30.8384,30.8384,30.81,30.81,10396.0
2023-09-25 13:35:00,32.52,32.55,32.52,32.54,27033.0,30.81,30.8384,30.81,30.829,27033.0
2023-09-25 13:40:00,32.54,32.54,32.51,32.52,24171.0,30.829,30.829,30.8005,30.81,24171.0
2023-09-25 13:45:00,32.52,32.52,32.48,32.52,43436.0,30.81,30.81,30.7721,30.81,43436.0
2023-09-25 13:50:00,32.52,32.54,32.52,32.54,13367.0,30.81,30.829,30.81,30.829,13367.0
2023-09-25 13:55:00,32.53,32.58,32.53,32.58,21964.0,30.8195,30.8669,30.8195,30.8669,21964.0
2023-09-25 14:00:00,32.58,32.62,32.58,32.61,22351.0,30.8669,30.9048,30.8669,30.8953,22351.0
2023-09-25 14:05:00,32.61,32.61,32.58,32.59,29241.0,30.8953,30.8953,30.8669,30.8763,29241.0
2023-09-25 14:10:00,32.58,32.6,32.58,32.59,30746.0,30.8669,30.8858,30.8669,30.8763,30746.0
2023-09-25 14:15:00,32.58,32.59,32.54,32.54,34479.0,30.8669,30.8763,30.829,30.829,34479.0
2023-09-25 14:20:00,32.55,32.55,32.51,32.51,16162.0,30.8384,30.8384,30.8005,30.8005,16162.0
2023-09-25 14:25:00,32.52,32.53,32.51,32.51,26936.0,30.81,30.8195,30.8005,30.8005,26936.0
2023-09-25 14:30:00,32.52,32.53,32.5,32.52,42409.0,30.81,30.8195,30.7911,30.81,42409.0
2023-09-25 14:35:00,32.52,32.56,32.51,32.54,136840.0,30.81,30.8479,30.8005,30.829,136840.0
2023-09-25 14:40:00,32.54,32.54,32.49,32.5,55206.0,30.829,30.829,30.7816,30.7911,55206.0
2023-09-25 14:45:00,32.49,32.51,32.47,32.47,47971.0,30.7816,30.8005,30.7626,30.7626,47971.0
2023-09-25 14:50:00,32.47,32.5,32.47,32.48,60773.0,30.7626,30.7911,30.7626,30.7721,60773.0
2023-09-25 14:55:00,32.48,32.48,32.46,32.47,16538.0,30.7721,30.7721,30.7532,30.7626,16538.0
2023-09-25 15:00:00,32.46,32.46,32.42,32.43,41475.0,30.7532,30.7532,30.7153,30.7247,41475.0
2023-09-25 15:05:00,32.42,32.42,32.41,32.41,17109.0,30.7153,30.7153,30.7058,30.7058,17109.0
2023-09-25 15:10:00,32.41,32.42,32.39,32.41,50755.0,30.7058,30.7153,30.6869,30.7058,50755.0
2023-09-25 15:15:00,32.41,32.5,32.41,32.5,52115.0,30.7058,30.7911,30.7058,30.7911,52115.0
2023-09-25 15:20:00,32.5,32.52,32.47,32.47,46401.0,30.7911,30.81,30.7626,30.7626,46401.0
2023-09-25 15:25:00,32.48,32.49,32.46,32.48,61354.0,30.7721,30.7816,30.7532,30.7721,61354.0
2023-09-25 15:30:00,32.47,32.48,32.46,32.47,43821.0,30.7626,30.7721,30.7532,30.7626,43821.0
2023-09-25 15:35:00,32.47,32.48,32.46,32.48,43804.0,30.7626,30.7721,30.7532,30.7721,43804.0
2023-09-25 15:40:00,32.48,32.52,32.48,32.5,94129.0,30.7721,30.81,30.7721,30.7911,94129.0
2023-09-25 15:45:00,32.5,32.51,32.47,32.5,84966.0,30.7911,30.8005,30.7626,30.7911,84966.0
2023-09-25 15:50:00,32.49,32.51,32.46,32.47,209627.0,30.7816,30.8005,30.7532,30.7626,209627.0
2023-09-25 15:55:00,32.47,32.52,32.43,32.52,502814.0,30.7626,30.81,30.7247,30.81,502814.0
2023-09-26 09:30:00,32.47,32.47,32.34,32.41,73343.0,30.7626,30.7626,30.6395,30.7058,73343.0
2023-09-26 09:35:00,32.42,32.48,32.39,32.42,25365.0,30.7153,30.7721,30.6869,30.7153,25365.0
2023-09-26 09:40:00,32.43,32.44,32.36,32.44,35347.0,30.7247,30.7342,30.6584,30.7342,35347.0
2023-09-26 09:45:00,32.44,32.51,32.43,32.48,38492.0,30.7342,30.8005,30.7247,30.7721,38492.0
2023-09-26 09:50:00,32.47,32.5,32.47,32.49,12036.0,30.7626,30.7911,30.7626,30.7816,12036.0
2023-09-26 09:55:00,32.48,32.52,32.46,32.52,25737.0,30.7721,30.81,30.7532,30.81,25737.0
2023-09-26 10:00:00,32.52,32.53,32.46,32.46,64069.0,30.81,30.8195,30.7532,30.7532,64069.0
2023-09-26 10:05:00,32.47,32.5,32.45,32.48,34055.0,30.7626,30.7911,30.7437,30.7721,34055.0
2023-09-26 10:10:00,32.49,32.49,32.44,32.45,33476.0,30.7816,30.7816,30.7342,30.7437,33476.0
2023-09-26 10:15:00,32.45,32.48,32.44,32.46,26403.0,30.7437,30.7721,30.7342,30.7532,26403.0
2023-09-26 10:20:00,32.46,32.48,32.43,32.43,30895.0,30.7532,30.7721,30.7247,30.7247,30895.0
2023-09-26 10:25:00,32.43,32.45,32.42,32.44,13026.0,30.7247,30.7437,30.7153,30.7342,13026.0
2023-09-26 10:30:00,32.44,32.44,32.36,32.37,29381.0,30.7342,30.7342,30.6584,30.6679,29381.0
2023-09-26 10:35:00,32.37,32.39,32.35,32.37,17663.0,30.6679,30.6869,30.649,30.6679,17663.0
2023-09-26 10:40:00,32.37,32.38,32.36,32.37,12337.0,30.6679,30.6774,30.6584,30.6679,12337.0
2023-09-26 10:45:00,32.37,32.37,32.33,32.34,13864.0,30.6679,30.6679,30.63,30.6395,13864.0
2023-09-26 10:50:00,32.34,32.35,32.33,32.34,21219.0,30.6395,30.649,30.63,30.6395,21219.0
2023-09-26 10:55:00,32.34,32.35,32.29,32.34,57987.0,30.6395,30.649,30.5921,30.6395,57987.0
2023-09-26 11:00:00,32.34,32.36,32.32,32.34,27618.0,30.6395,30.6584,30.6205,30.6395,27618.0
2023-09-26 11:05:00,32.34,32.35,32.3,32.32,33115.0,30.6395,30.649,30.6016,30.6205,33115.0
2023-09-26 11:10:00,32.32,32.33,32.29,32.32,54772.0,30.6205,30.63,30.5921,30.6205,54772.0
2023-09-26 11:15:00,32.31,32.34,32.29,32.3,108916.0,30.6111,30.6395,30.5921,30.6016,108916.0
2023-09-26 11:20:00,32.31,32.31,32.28,32.29,34540.0,30.6111,30.6111,30.5826,30.5921,34540.0
2023-09-26 11:25:00,32.29,32.3,32.27,32.29,23191.0,30.5921,30.6016,30.5732,30.5921,23191.0
2023-09-26 11:30:00,32.29,32.29,32.26,32.29,47251.0,30.5921,30.5921,30.5637,30.5921,47251.0
2023-09-26 11:35:00,32.29,32.29,32.24,32.27,34505.0,30.5921,30.5921,30.5447,30.5732,34505.0
2023-09-26 11:40:00,32.27,32.28,32.26,32.27,14497.0,30.5732,30.5826,30.5637,30.5732,14497.0
2023-09-26 11:45:00,32.27,32.3,32.27,32.28,25330.0,30.5732,30.6016,30.5732,30.5826,25330.0
2023-09-26 11:50:00,32.27,32.33,32.27,32.32,20253.0,30.5732,30.63,30.5732,30.6205,20253.0
2023-09-26 11:55:00,32.32,32.33,32.29,32.31,38632.0,30.6205,30.63,30.5921,30.6111,38632.0
2023-09-26 12:00:00,32.3,32.32,32.29,32.3,13575.0,30.6016,30.6205,30.5921,30.6016,13575.0
2023-09-26 12:05:00,32.3,32.32,32.29,32.3,26811.0,30.6016,30.6205,30.5921,30.6016,26811.0
2023-09-26 12:10:00,32.3,32.34,32.29,32.33,26933.0,30.6016,30.6395,30.5921,30.63,26933.0
2023-09-26 12:15:00,32.33,32.33,32.28,32.29,19684.0,30.63,30.63,30.5826,30.5921,19684.0
2023-09-26 12:20:00,32.28,32.3,32.28,32.29,16023.0,30.5826,30.6016,30.5826,30.5921,16023.0
2023-09-26 12:25:00,32.29,32.31,32.28,32.29,20218.0,30.5921,30.6111,30.5826,30.5921,20218.0
2023-09-26 12:30:00,32.3,32.3,32.28,32.29,49194.0,30.6016,30.6016,30.5826,30.5921,49194.0
2023-09-26 12:35:00,32.3,32.3,32.27,32.28,38609.0,30.6016,30.6016,30.5732,30.5826,38609.0
2023-09-26 12:40:00,32.27,32.28,32.26,32.26,16843.0,30.5732,30.5826,30.5637,30.5637,16843.0
2023-09-26 12:45:00,32.26,32.27,32.26,32.27,13675.0,30.5637,30.5732,30.5637,30.5732,13675.0
2023-09-26 12:50:00,32.26,32.28,32.25,32.27,25370.0,30.5637,30.5826,30.5542,30.5732,25370.0
2023-09-26 12:55:00,32.26,32.27,32.25,32.25,11070.0,30.5637,30.5732,30.5542,30.5542,11070.0
2023-09-26 13:00:00,32.25,32.27,32.23,32.26,36156.0,30.5542,30.5732,30.5353,30.5637,36156.0
2023-09-26 13:05:00,32.26,32.28,32.24,32.27,29592.0,30.5637,30.5826,30.5447,30.5732,29592.0
2023-09-26 13:10:00,32.27,32.3,32.25,32.29,35219.0,30.5732,30.6016,30.5542,30.5921,35219.0
2023-09-26 13:15:00,32.29,32.29,32.27,32.27,21237.0,30.5921,30.5921,30.5732,30.5732,21237.0
2023-09-26 13:20:00,32.27,32.28,32.25,32.28,24849.0,30.5732,30.5826,30.5542,30.5826,24849.0
2023-09-26 13:25:00,32.27,32.29,32.26,32.26,23290.0,30.5732,30.5921,30.5637,30.5637,23290.0
2023-09-26 13:30:00,32.26,32.27,32.23,32.23,46446.0,30.5637,30.5732,30.5353,30.5353,46446.0
2023-09-26 13:35:00,32.23,32.24,32.18,32.18,39813.0,30.5353,30.5447,30.4879,30.4879,39813.0
2023-09-26 13:40:00,32.18,32.21,32.17,32.2,47053.0,30.4879,30.5163,30.4784,30.5068,47053.0
2023-09-26 13:45:00,32.2,32.21,32.2,32.21,13694.0,30.5068,30.5163,30.5068,30.5163,13694.0
2023-09-26 13:50:00,32.2,32.22,32.19,32.22,46966.0,30.5068,30.5258,30.4974,30.5258,46966.0
2023-09-26 13:55:00,32.22,32.23,32.21,32.22,12244.0,30.5258,30.5353,30.5163,30.5258,12244.0
2023-09-26 14:00:00,32.22,32.23,32.2,32.22,44534.0,30.5258,30.5353,30.5068,30.5258,44534.0
2023-09-26 14:05:00,32.22,32.24,32.2,32.23,44904.0,30.5258,30.5447,30.5068,30.5353,44904.0
2023-09-26 14:10:00,32.23,32.24,32.21,32.23,32962.0,30.5353,30.5447,30.5163,30.5353,32962.0
2023-09-26 14:15:00,32.23,32.25,32.22,32.25,31725.0,30.5353,30.5542,30.5258,30.5542,31725.0
2023-09-26 14:20:00,32.25,32.26,32.23,32.25,40170.0,30.5542,30.5637,30.5353,30.5542,40170.0
2023-09-26 14:25:00,32.25,32.27,32.24,32.25,32028.0,30.5542,30.5732,30.5447,30.5542,32028.0
2023-09-26 14:30:00,32.25,32.26,32.23,32.26,40079.0,30.5542,30.5637,30.5353,30.5637,40079.0
2023-09-26 14:35:00,32.26,32.26,32.25,32.26,31661.0,30.5637,30.5637,30.5542,30.5637,31661.0
2023-09-26 14:40:00,32.26,32.26,32.24,32.26,34866.0,30.5637,30.5637,30.5447,30.5637,34866.0
2023-09-26 14:45:00,32.25,32.26,32.21,32.23,172587.0,30.5542,30.5637,30.5163,30.5353,172587.0
2023-09-26 14:50:00,32.23,32.23,32.2,32.22,26183.0,30.5353,30.5353,30.5068,30.5258,26183.0
2023-09-26 14:55:00,32.22,32.23,32.21,32.22,54664.0,30.5258,30.5353,30.5163,30.5258,54664.0
2023-09-26 15:00:00,32.22,32.27,32.21,32.26,55494.0,30.5258,30.5732,30.5163,30.5637,55494.0
2023-09-26 15:05:00,32.26,32.26,32.24,32.26,33409.0,30.5637,30.5637,30.5447,30.5637,33409.0
2023-09-26 15:10:00,32.25,32.28,32.25,32.27,62004.0,30.5542,30.5826,30.5542,30.5732,62004.0
2023-09-26 15:15:00,32.28,32.29,32.22,32.23,48765.0,30.5826,30.5921,30.5258,30.5353,48765.0
2023-09-26 15:20:00,32.23,32.25,32.21,32.25,61251.0,30.5353,30.5542,30.5163,30.5542,61251.0
2023-09-26 15:25:00,32.25,32.25,32.21,32.22,74610.0,30.5542,30.5542,30.5163,30.5258,74610.0
2023-09-26 15:30:00,32.22,32.23,32.21,32.22,36112.0,30.5258,30.5353,30.5163,30.5258,36112.0
2023-09-26 15:35:00,32.22,32.25,32.21,32.24,77425.0,30.5258,30.5542,30.5163,30.5447,77425.0
2023-09-26 15:40:00,32.25,32.27,32.24,32.27,32606.0,30.5542,30.5732,30.5447,30.5732,32606.0
2023-09-26 15:45:00,32.27,32.27,32.21,32.23,76108.0,30.5732,30.5732,30.5163,30.5353,76108.0
2023-09-26 15:50:00,32.22,32.23,32.19,32.2,205081.0,30.5258,30.5353,30.4974,30.5068,205081.0
2023-09-26 15:55:00,32.2,32.21,32.15,32.17,784383.0,30.5068,30.5163,30.4595,30.4784,784383.0
2023-09-27 09:30:00,32.13,32.2,32.1,32.14,62899.0,30.4405,30.5068,30.4121,30.45,62899.0
2023-09-27 09:35:00,32.15,32.16,32.04,32.05,26368.0,30.4595,30.4689,30.3553,30.3647,26368.0
2023-09-27 09:40:00,32.04,32.12,32.02,32.1,29567.0,30.3553,30.431,30.3363,30.4121,29567.0
2023-09-27 09:45:00,32.1,32.1,32.01,32.02,15107.0,30.4121,30.4121,30.3268,30.3363,15107.0
2023-09-27 09:50:00,32.01,32.02,31.94,31.94,36741.0,30.3268,30.3363,30.2605,30.2605,36741.0
2023-09-27 09:55:00,31.94,31.98,31.94,31.97,15959.0,30.2605,30.2984,30.2605,30.2889,15959.0
2023-09-27 10:00:00,31.96,31.97,31.92,31.95,29151.0,30.2795,30.2889,30.2416,30.27,29151.0
2023-09-27 10:05:00,31.95,31.96,31.84,31.85,119299.0,30.27,30.2795,30.1658,30.1752,119299.0
2023-09-27 10:10:00,31.85,31.86,31.79,31.81,90399.0,30.1752,30.1847,30.1184,30.1373,90399.0
2023-09-27 10:15:00,31.81,31.9,31.8,31.87,193730.0,30.1373,30.2226,30.1279,30.1942,193730.0
2023-09-27 10:20:00,31.87,31.9,31.8,31.88,88889.0,30.1942,30.2226,30.1279,30.2037,88889.0
2023-09-27 10:25:00,31.89,31.89,31.85,31.87,29650.0,30.2131,30.2131,30.1752,30.1942,29650.0
2023-09-27 10:30:00,31.87,31.91,31.86,31.9,129362.0,30.1942,30.2321,30.1847,30.2226,129362.0
2023-09-27 10:35:00,31.9,31.95,31.89,31.94,23217.0,30.2226,30.27,30.2131,30.2605,23217.0
2023-09-27 10:40:00,31.94,31.95,31.91,31.94,38073.0,30.2605,30.27,30.2321,30.2605,38073.0
2023-09-27 10:45:00,31.94,31.96,31.94,31.94,21819.0,30.2605,30.2795,30.2605,30.2605,21819.0
2023-09-27 10:50:00,31.94,31.95,31.85,31.86,62335.0,30.2605,30.27,30.1752,30.1847,62335.0
2023-09-27 10:55:00,31.87,31.89,31.86,31.88,26903.0,30.1942,30.2131,30.1847,30.2037,26903.0
2023-09-27 11:00:00,31.88,31.88,31.84,31.86,120512.0,30.2037,30.2037,30.1658,30.1847,120512.0
2023-09-27 11:05:00,31.87,31.87,31.8,31.81,42232.0,30.1942,30.1942,30.1279,30.1373,42232.0
2023-09-27 11:10:00,31.81,31.83,31.8,31.82,13346.0,30.1373,30.1563,30.1279,30.1468,13346.0
2023-09-27 11:15:00,31.82,31.82,31.79,31.82,18786.0,30.1468,30.1468,30.1184,30.1468,18786.0
2023-09-27 11:20:00,31.82,31.82,31.77,31.78,19815.0,30.1468,30.1468,30.0995,30.1089,19815.0
2023-09-27 11:25:00,31.77,31.85,31.76,31.83,40013.0,30.0995,30.1752,30.09,30.1563,40013.0
2023-09-27 11:30:00,31.83,31.88,31.82,31.88,25403.0,30.1563,30.2037,30.1468,30.2037,25403.0
2023-09-27 11:35:00,31.88,31.9,31.87,31.89,27483.0,30.2037,30.2226,30.1942,30.2131,27483.0
2023-09-27 11:40:00,31.88,31.91,31.87,31.88,20566.0,30.2037,30.2321,30.1942,30.2037,20566.0
2023-09-27 11:45:00,31.87,31.87,31.83,31.84,32452.0,30.1942,30.1942,30.1563,30.1658,32452.0
2023-09-27 11:50:00,31.85,31.85,31.83,31.85,6814.0,30.1752,30.1752,30.1563,30.1752,6814.0
2023-09-27 11:55:00,31.84,31.85,31.82,31.84,18820.0,30.1658,30.1752,30.1468,30.1658,18820.0
2023-09-27 12:00:00,31.84,31.85,31.82,31.82,16334.0,30.1658,30.1752,30.1468,30.1468,16334.0
2023-09-27 12:05:00,31.81,31.83,31.8,31.83,24871.0,30.1373,30.1563,30.1279,30.1563,24871.0
2023-09-27 12:10:00,31.83,31.84,31.82,31.84,16834.0,30.1563,30.1658,30.1468,30.1658,16834.0
2023-09-27 12:15:00,31.84,31.84,31.81,31.83,19567.0,30.1658,30.1658,30.1373,30.1563,19567.0
2023-09-27 12:20:00,31.83,31.85,31.82,31.84,35080.0,30.1563,30.1752,30.1468,30.1658,35080.0
2023-09-27 12:25:00,31.83,31.86,31.81,31.86,18219.0,30.1563,30.1847,30.1373,30.1847,18219.0
2023-09-27 12:30:00,31.86,31.88,31.85,31.87,33299.0,30.1847,30.2037,30.1752,30.1942,33299.0
2023-09-27 12:35:00,31.87,31.89,31.87,31.89,16038.0,30.1942,30.2131,30.1942,30.2131,16038.0
2023-09-27 12:40:00,31.89,31.94,31.87,31.94,27908.0,30.2131,30.2605,30.1942,30.2605,27908.0
2023-09-27 12:45:00,31.94,31.95,31.93,31.94,26023.0,30.2605,30.27,30.251,30.2605,26023.0
2023-09-27 12:50:00,31.94,31.95,31.93,31.94,15104.0,30.2605,30.27,30.251,30.2605,15104.0
2023-09-27 12:55:00,31.94,31.94,31.92,31.93,22688.0,30.2605,30.2605,30.2416,30.251,22688.0
2023-09-27 13:00:00,31.92,31.93,31.91,31.92,28107.0,30.2416,30.251,30.2321,30.2416,28107.0
2023-09-27 13:05:00,31.92,31.93,31.88,31.89,26383.0,30.2416,30.251,30.2037,30.2131,26383.0
2023-09-27 13:10:00,31.89,31.9,31.86,31.86,35128.0,30.2131,30.2226,30.1847,30.1847,35128.0
2023-09-27 13:15:00,31.86,31.86,31.76,31.76,37224.0,30.1847,30.1847,30.09,30.09,37224.0
2023-09-27 13:20:00,31.77,31.77,31.73,31.74,17848.0,30.0995,30.0995,30.0616,30.071,17848.0
2023-09-27 13:25:00,31.74,31.74,31.71,31.71,30286.0,30.071,30.071,30.0426,30.0426,30286.0
2023-09-27 13:30:00,31.71,31.71,31.67,31.7,43429.0,30.0426,30.0426,30.0047,30.0331,43429.0
2023-09-27 13:35:00,31.7,31.71,31.69,31.71,27190.0,30.0331,30.0426,30.0237,30.0426,27190.0
2023-09-27 13:40:00,31.71,31.72,31.69,31.7,20646.0,30.0426,30.0521,30.0237,30.0331,20646.0
2023-09-27 13:45:00,31.7,31.7,31.67,31.68,21159.0,30.0331,30.0331,30.0047,30.0142,21159.0
2023-09-27 13:50:00,31.68,31.72,31.67,31.71,38305.0,30.0142,30.0521,30.0047,30.0426,38305.0
2023-09-27 13:55:00,31.71,31.73,31.7,31.73,32642.0,30.0426,30.0616,30.0331,30.0616,32642.0
2023-09-27 14:00:00,31.72,31.74,31.71,31.74,20775.0,30.0521,30.071,30.0426,30.071,20775.0
2023-09-27 14:05:00,31.74,31.78,31.73,31.74,32029.0,30.071,30.1089,30.0616,30.071,32029.0
2023-09-27 14:10:00,31.74,31.74,31.72,31.73,18189.0,30.071,30.071,30.0521,30.0616,18189.0
2023-09-27 14:15:00,31.73,31.74,31.71,31.71,22655.0,30.0616,30.071,30.0426,30.0426,22655.0
2023-09-27 14:20:00,31.71,31.73,31.71,31.71,17265.0,30.0426,30.0616,30.0426,30.0426,17265.0
2023-09-27 14:25:00,31.72,31.77,31.72,31.77,27582.0,30.0521,30.0995,30.0521,30.0995,27582.0
2023-09-27 14:30:00,31.77,31.82,31.77,31.82,42656.0,30.0995,30.1468,30.0995,30.1468,42656.0
2023-09-27 14:35:00,31.82,31.85,31.82,31.84,26308.0,30.1468,30.1752,30.1468,30.1658,26308.0
2023-09-27 14:40:00,31.85,31.85,31.82,31.83,21774.0,30.1752,30.1752,30.1468,30.1563,21774.0
2023-09-27 14:45:00,31.83,31.85,31.81,31.82,40385.0,30.1563,30.1752,30.1373,30.1468,40385.0
2023-09-27 14:50:00,31.82,31.84,31.81,31.84,34213.0,30.1468,30.1658,30.1373,30.1658,34213.0
2023-09-27 14:55:00,31.84,31.85,31.83,31.84,29413.0,30.1658,30.1752,30.1563,30.1658,29413.0
2023-09-27 15:00:00,31.83,31.84,31.8,31.84,57977.0,30.1563,30.1658,30.1279,30.1658,57977.0
2023-09-27 15:05:00,31.84,31.87,31.83,31.84,49336.0,30.1658,30.1942,30.1563,30.1658,49336.0
2023-09-27 15:10:00,31.84,31.88,31.84,31.87,29623.0,30.1658,30.2037,30.1658,30.1942,29623.0
2023-09-27 15:15:00,31.87,31.87,31.8,31.81,53867.0,30.1942,30.1942,30.1279,30.1373,53867.0
2023-09-27 15:20:00,31.81,31.82,31.79,31.8,34536.0,30.1373,30.1468,30.1184,30.1279,34536.0
2023-09-27 15:25:00,31.8,31.82,31.79,31.81,27454.0,30.1279,30.1468,30.1184,30.1373,27454.0
2023-09-27 15:30:00,31.8,31.8,31.76,31.77,70557.0,30.1279,30.1279,30.09,30.0995,70557.0
2023-09-27 15:35:00,31.77,31.79,31.76,31.76,61595.0,30.0995,30.1184,30.09,30.09,61595.0
2023-09-27 15:40:00,31.76,31.76,31.68,31.69,56430.0,30.09,30.09,30.0142,30.0237,56430.0
2023-09-27 15:45:00,31.69,31.72,31.68,31.68,75285.0,30.0237,30.0521,30.0142,30.0142,75285.0
2023-09-27 15:50:00,31.69,31.73,31.68,31.68,199589.0,30.0237,30.0616,30.0142,30.0142,199589.0
2023-09-27 15:55:00,31.68,31.7,31.66,31.68,455834.0,30.0142,30.0331,29.9952,30.0142,455834.0
2023-09-28 09:30:00,31.57,31.62,31.5,31.55,83183.0,30.1144,30.1621,30.0476,30.0953,83183.0
2023-09-28 09:35:00,31.55,31.56,31.32,31.35,64020.0,30.0953,30.1048,29.8759,29.9045,64020.0
2023-09-28 09:40:00,31.34,31.39,31.32,31.34,32957.0,29.895,29.9427,29.8759,29.895,32957.0
2023-09-28 09:45:00,31.34,31.34,31.29,31.32,25575.0,29.895,29.895,29.8473,29.8759,25575.0
2023-09-28 09:50:00,31.32,31.37,31.29,31.36,31722.0,29.8759,29.9236,29.8473,29.9141,31722.0
2023-09-28 09:55:00,31.37,31.43,31.37,31.42,65430.0,29.9236,29.9808,29.9236,29.9713,65430.0
2023-09-28 10:00:00,31.43,31.5,31.42,31.48,92386.0,29.9808,30.0476,29.9713,30.0285,92386.0
2023-09-28 10:05:00,31.48,31.48,31.4,31.41,137390.0,30.0285,30.0285,29.9522,29.9618,137390.0
2023-09-28 10:10:00,31.42,31.46,31.38,31.4,48315.0,29.9713,30.0094,29.9331,29.9522,48315.0
2023-09-28 10:15:00,31.4,31.46,31.4,31.46,29896.0,29.9522,30.0094,29.9522,30.0094,29896.0
2023-09-28 10:20:00,31.46,31.47,31.42,31.43,27100.0,30.0094,30.019,29.9713,29.9808,27100.0
2023-09-28 10:25:00,31.43,31.44,31.41,31.42,27345.0,29.9808,29.9904,29.9618,29.9713,27345.0
2023-09-28 10:30:00,31.41,31.42,31.33,31.35,67613.0,29.9618,29.9713,29.8854,29.9045,67613.0
2023-09-28 10:35:00,31.35,31.42,31.35,31.39,36016.0,29.9045,29.9713,29.9045,29.9427,36016.0
2023-09-28 10:40:00,31.39,31.41,31.38,31.41,19184.0,29.9427,29.9618,29.9331,29.9618,19184.0
2023-09-28 10:45:00,31.41,31.43,31.37,31.41,42064.0,29.9618,29.9808,29.9236,29.9618,42064.0
2023-09-28 10:50:00,31.42,31.42,31.39,31.42,85308.0,29.9713,29.9713,29.9427,29.9713,85308.0
2023-09-28 10:55:00,31.41,31.43,31.4,31.43,55253.0,29.9618,29.9808,29.9522,29.9808,55253.0
2023-09-28 11:00:00,31.43,31.47,31.42,31.45,43475.0,29.9808,30.019,29.9713,29.9999,43475.0
2023-09-28 11:05:00,31.45,31.48,31.45,31.48,35582.0,29.9999,30.0285,29.9999,30.0285,35582.0
2023-09-28 11:10:00,31.48,31.5,31.46,31.49,18111.0,30.0285,30.0476,30.0094,30.0381,18111.0
2023-09-28 11:15:00,31.49,31.49,31.41,31.42,41189.0,30.0381,30.0381,29.9618,29.9713,41189.0
2023-09-28 11:20:00,31.42,31.43,31.39,31.42,19128.0,29.9713,29.9808,29.9427,29.9713,19128.0
2023-09-28 11:25:00,31.41,31.42,31.38,31.4,26232.0,29.9618,29.9713,29.9331,29.9522,26232.0
2023-09-28 11:30:00,31.41,31.48,31.41,31.46,31554.0,29.9618,30.0285,29.9618,30.0094,31554.0
2023-09-28 11:35:00,31.46,31.49,31.46,31.48,41718.0,30.0094,30.0381,30.0094,30.0285,41718.0
2023-09-28 11:40:00,31.48,31.52,31.48,31.51,37139.0,30.0285,30.0667,30.0285,30.0571,37139.0
2023-09-28 11:45:00,31.51,31.52,31.49,31.51,26847.0,30.0571,30.0667,30.0381,30.0571,26847.0
2023-09-28 11:50:00,31.51,31.51,31.47,31.48,28456.0,30.0571,30.0571,30.019,30.0285,28456.0
2023-09-28 11:55:00,31.49,31.49,31.47,31.49,15131.0,30.0381,30.0381,30.019,30.0381,15131.0
2023-09-28 12:00:00,31.49,31.52,31.46,31.49,46903.0,30.0381,30.0667,30.0094,30.0381,46903.0
2023-09-28 12:05:00,31.49,31.5,31.48,31.49,16261.0,30.0381,30.0476,30.0285,30.0381,16261.0
2023-09-28 12:10:00,31.49,31.49,31.46,31.48,18168.0,30.0381,30.0381,30.0094,30.0285,18168.0
2023-09-28 12:15:00,31.48,31.52,31.47,31.52,20813.0,30.0285,30.0667,30.019,30.0667,20813.0
2023-09-28 12:20:00,31.52,31.53,31.5,31.53,34575.0,30.0667,30.0762,30.0476,30.0762,34575.0
2023-09-28 12:25:00,31.53,31.6,31.53,31.57,55732.0,30.0762,30.143,30.0762,30.1144,55732.0
2023-09-28 12:30:00,31.57,31.57,31.55,31.56,18917.0,30.1144,30.1144,30.0953,30.1048,18917.0
2023-09-28 12:35:00,31.56,31.57,31.54,31.56,24346.0,30.1048,30.1144,30.0858,30.1048,24346.0
2023-09-28 12:40:00,31.55,31.57,31.55,31.56,19729.0,30.0953,30.1144,30.0953,30.1048,19729.0
2023-09-28 12:45:00,31.56,31.56,31.51,31.52,34681.0,30.1048,30.1048,30.0571,30.0667,34681.0
2023-09-28 12:50:00,31.52,31.55,31.52,31.54,38756.0,30.0667,30.0953,30.0667,30.0858,38756.0
2023-09-28 12:55:00,31.54,31.54,31.51,31.53,50861.0,30.0858,30.0858,30.0571,30.0762,50861.0
2023-09-28 13:00:00,31.53,31.53,31.45,31.46,21133.0,30.0762,30.0762,29.9999,30.0094,21133.0
2023-09-28 13:05:00,31.46,31.47,31.43,31.44,20060.0,30.0094,30.019,29.9808,29.9904,20060.0
2023-09-28 13:10:00,31.44,31.46,31.43,31.46,39174.0,29.9904,30.0094,29.9808,30.0094,39174.0
2023-09-28 13:15:00,31.46,31.47,31.44,31.45,21033.0,30.0094,30.019,29.9904,29.9999,21033.0
2023-09-28 13:20:00,31.45,31.46,31.41,31.44,39998.0,29.9999,30.0094,29.9618,29.9904,39998.0
2023-09-28 13:25:00,31.44,31.46,31.43,31.45,21242.0,29.9904,30.0094,29.9808,29.9999,21242.0
2023-09-28 13:30:00,31.45,31.45,31.4,31.41,16951.0,29.9999,29.9999,29.9522,29.9618,16951.0
2023-09-28 13:35:00,31.41,31.48,31.4,31.48,35065.0,29.9618,30.0285,29.9522,30.0285,35065.0
2023-09-28 13:40:00,31.48,31.48,31.46,31.47,33525.0,30.0285,30.0285,30.0094,30.019,33525.0
2023-09-28 13:45:00,31.48,31.51,31.48,31.49,54655.0,30.0285,30.0571,30.0285,30.0381,54655.0
2023-09-28 13:50:00,31.49,31.49,31.47,31.49,17177.0,30.0381,30.0381,30.019,30.0381,17177.0
2023-09-28 13:55:00,31.49,31.49,31.47,31.49,18560.0,30.0381,30.0381,30.019,30.0381,18560.0
2023-09-28 14:00:00,31.49,31.51,31.48,31.5,33508.0,30.0381,30.0571,30.0285,30.0476,33508.0
2023-09-28 14:05:00,31.5,31.51,31.49,31.51,22586.0,30.0476,30.0571,30.0381,30.0571,22586.0
2023-09-28 14:10:00,31.51,31.53,31.49,31.53,278242.0,30.0571,30.0762,30.0381,30.0762,278242.0
2023-09-28 14:15:00,31.53,31.55,31.52,31.54,35444.0,30.0762,30.0953,30.0667,30.0858,35444.0
2023-09-28 14:20:00,31.54,31.55,31.52,31.54,36164.0,30.0858,30.0953,30.0667,30.0858,36164.0
2023-09-28 14:25:00,31.53,31.54,31.51,31.52,29825.0,30.0762,30.0858,30.0571,30.0667,29825.0
2023-09-28 14:30:00,31.52,31.52,31.47,31.48,41330.0,30.0667,30.0667,30.019,30.0285,41330.0
2023-09-28 14:35:00,31.48,31.48,31.45,31.46,22097.0,30.0285,30.0285,29.9999,30.0094,22097.0
2023-09-28 14:40:00,31.46,31.49,31.43,31.45,116132.0,30.0094,30.0381,29.9808,29.9999,116132.0
2023-09-28 14:45:00,31.44,31.45,31.44,31.45,9663.0,29.9904,29.9999,29.9904,29.9999,9663.0
2023-09-28 14:50:00,31.45,31.45,31.44,31.45,7400.0,29.9999,29.9999,29.9904,29.9999,7400.0
2023-09-28 14:55:00,31.45,31.46,31.43,31.45,69385.0,29.9999,30.0094,29.9808,29.9999,69385.0
2023-09-28 15:00:00,31.45,31.45,31.44,31.44,44271.0,29.9999,29.9999,29.9904,29.9904,44271.0
2023-09-28 15:05:00,31.45,31.45,31.43,31.44,18670.0,29.9999,29.9999,29.9808,29.9904,18670.0
2023-09-28 15:10:00,31.44,31.45,31.42,31.45,39376.0,29.9904,29.9999,29.9713,29.9999,39376.0
2023-09-28 15:15:00,31.45,31.46,31.43,31.45,158732.0,29.9999,30.0094,29.9808,29.9999,158732.0
2023-09-28 15:20:00,31.45,31.46,31.44,31.45,34917.0,29.9999,30.0094,29.9904,29.9999,34917.0
2023-09-28 15:25:00,31.45,31.5,31.44,31.49,114503.0,29.9999,30.0476,29.9904,30.0381,114503.0
2023-09-28 15:30:00,31.5,31.5,31.45,31.46,92669.0,30.0476,30.0476,29.9999,30.0094,92669.0
2023-09-28 15:35:00,31.46,31.49,31.43,31.43,118829.0,30.0094,30.0381,29.9808,29.9808,118829.0
2023-09-28 15:40:00,31.43,31.45,31.42,31.44,83174.0,29.9808,29.9999,29.9713,29.9904,83174.0
2023-09-28 15:45:00,31.44,31.48,31.44,31.47,112341.0,29.9904,30.0285,29.9904,30.019,112341.0
2023-09-28 15:50:00,31.47,31.47,31.45,31.46,185680.0,30.019,30.019,29.9999,30.0094,185680.0
2023-09-28 15:55:00,31.46,31.49,31.44,31.45,492188.0,30.0094,30.0381,29.9904,29.9999,492188.0
2023-09-29 09:30:00,31.59,31.66,31.55,31.61,74691.0,30.1335,30.2002,30.0953,30.1525,74691.0
2023-09-29 09:35:00,31.62,31.71,31.61,31.68,28755.0,30.1621,30.2479,30.1525,30.2193,28755.0
2023-09-29 09:40:00,31.69,31.69,31.59,31.6,33345.0,30.2288,30.2288,30.1335,30.143,33345.0
2023-09-29 09:45:00,31.6,31.6,31.53,31.58,134030.0,30.143,30.143,30.0762,30.1239,134030.0
2023-09-29 09:50:00,31.58,31.58,31.5,31.52,18205.0,30.1239,30.1239,30.0476,30.0667,18205.0
2023-09-29 09:55:00,31.53,31.59,31.52,31.56,34261.0,30.0762,30.1335,30.0667,30.1048,34261.0
2023-09-29 10:00:00,31.56,31.58,31.55,31.56,14952.0,30.1048,30.1239,30.0953,30.1048,14952.0
2023-09-29 10:05:00,31.56,31.59,31.54,31.59,19994.0,30.1048,30.1335,30.0858,30.1335,19994.0
2023-09-29 10:10:00,31.59,31.66,31.57,31.6,234759.0,30.1335,30.2002,30.1144,30.143,234759.0
2023-09-29 10:15:00,31.6,31.6,31.56,31.58,45757.0,30.143,30.143,30.1048,30.1239,45757.0
2023-09-29 10:20:00,31.57,31.63,31.57,31.62,27978.0,30.1144,30.1716,30.1144,30.1621,27978.0
2023-09-29 10:25:00,31.62,31.68,31.61,31.66,44029.0,30.1621,30.2193,30.1525,30.2002,44029.0
2023-09-29 10:30:00,31.66,31.71,31.65,31.69,20661.0,30.2002,30.2479,30.1907,30.2288,20661.0
2023-09-29 10:35:00,31.7,31.71,31.65,31.67,23425.0,30.2384,30.2479,30.1907,30.2098,23425.0
2023-09-29 10:40:00,31.66,31.68,31.66,31.68,15122.0,30.2002,30.2193,30.2002,30.2193,15122.0
2023-09-29 10:45:00,31.68,31.7,31.67,31.69,29991.0,30.2193,30.2384,30.2098,30.2288,29991.0
2023-09-29 10:50:00,31.69,31.74,31.68,31.73,119366.0,30.2288,30.2765,30.2193,30.267,119366.0
2023-09-29 10:55:00,31.74,31.76,31.67,31.69,94732.0,30.2765,30.2956,30.2098,30.2288,94732.0
2023-09-29 11:00:00,31.69,31.69,31.61,31.61,28844.0,30.2288,30.2288,30.1525,30.1525,28844.0
2023-09-29 11:05:00,31.61,31.66,31.59,31.65,27837.0,30.1525,30.2002,30.1335,30.1907,27837.0
2023-09-29 11:10:00,31.65,31.68,31.64,31.68,36348.0,30.1907,30.2193,30.1811,30.2193,36348.0
2023-09-29 11:15:00,31.67,31.71,31.66,31.67,98306.0,30.2098,30.2479,30.2002,30.2098,98306.0
2023-09-29 11:20:00,31.67,31.71,31.66,31.69,71948.0,30.2098,30.2479,30.2002,30.2288,71948.0
2023-09-29 11:25:00,31.69,31.7,31.63,31.63,33274.0,30.2288,30.2384,30.1716,30.1716,33274.0
2023-09-29 11:30:00,31.63,31.66,31.61,31.62,20177.0,30.1716,30.2002,30.1525,30.1621,20177.0
2023-09-29 11:35:00,31.61,31.63,31.55,31.56,18547.0,30.1525,30.1716,30.0953,30.1048,18547.0
2023-09-29 11:40:00,31.56,31.57,31.53,31.57,21786.0,30.1048,30.1144,30.0762,30.1144,21786.0
2023-09-29 11:45:00,31.57,31.57,31.52,31.53,52145.0,30.1144,30.1144,30.0667,30.0762,52145.0
2023-09-29 11:50:00,31.53,31.58,31.52,31.56,44365.0,30.0762,30.1239,30.0667,30.1048,44365.0
2023-09-29 11:55:00,31.56,31.57,31.54,31.56,10406.0,30.1048,30.1144,30.0858,30.1048,10406.0
2023-09-29 12:00:00,31.56,31.59,31.55,31.59,30096.0,30.1048,30.1335,30.0953,30.1335,30096.0
2023-09-29 12:05:00,31.59,31.63,31.58,31.62,21887.0,30.1335,30.1716,30.1239,30.1621,21887.0
2023-09-29 12:10:00,31.62,31.63,31.57,31.59,59854.0,30.1621,30.1716,30.1144,30.1335,59854.0
2023-09-29 12:15:00,31.59,31.61,31.56,31.61,16262.0,30.1335,30.1525,30.1048,30.1525,16262.0
2023-09-29 12:20:00,31.61,31.61,31.57,31.58,26316.0,30.1525,30.1525,30.1144,30.1239,26316.0
2023-09-29 12:25:00,31.58,31.6,31.57,31.58,15308.0,30.1239,30.143,30.1144,30.1239,15308.0
2023-09-29 12:30:00,31.58,31.61,31.58,31.6,25358.0,30.1239,30.1525,30.1239,30.143,25358.0
2023-09-29 12:35:00,31.6,31.62,31.59,31.6,28257.0,30.143,30.1621,30.1335,30.143,28257.0
2023-09-29 12:40:00,31.59,31.6,31.56,31.59,25125.0,30.1335,30.143,30.1048,30.1335,25125.0
2023-09-29 12:45:00,31.58,31.59,31.53,31.53,22934.0,30.1239,30.1335,30.0762,30.0762,22934.0
2023-09-29 12:50:00,31.54,31.54,31.49,31.49,22375.0,30.0858,30.0858,30.0381,30.0381,22375.0
2023-09-29 12:55:00,31.49,31.51,31.49,31.51,11191.0,30.0381,30.0571,30.0381,30.0571,11191.0
2023-09-29 13:00:00,31.5,31.51,31.44,31.45,25515.0,30.0476,30.0571,29.9904,29.9999,25515.0
2023-09-29 13:05:00,31.46,31.46,31.4,31.41,25351.0,30.0094,30.0094,29.9522,29.9618,25351.0
2023-09-29 13:10:00,31.41,31.45,31.41,31.45,122595.0,29.9618,29.9999,29.9618,29.9999,122595.0
2023-09-29 13:15:00,31.44,31.47,31.43,31.46,62525.0,29.9904,30.019,29.9808,30.0094,62525.0
2023-09-29 13:20:00,31.46,31.49,31.46,31.46,33913.0,30.0094,30.0381,30.0094,30.0094,33913.0
2023-09-29 13:25:00,31.46,31.53,31.46,31.52,37354.0,30.0094,30.0762,30.0094,30.0667,37354.0
2023-09-29 13:30:00,31.52,31.53,31.49,31.51,39087.0,30.0667,30.0762,30.0381,30.0571,39087.0
2023-09-29 13:35:00,31.51,31.52,31.48,31.49,40781.0,30.0571,30.0667,30.0285,30.0381,40781.0
2023-09-29 13:40:00,31.49,31.54,31.48,31.53,25889.0,30.0381,30.0858,30.0285,30.0762,25889.0
2023-09-29 13:45:00,31.52,31.53,31.49,31.49,47358.0,30.0667,30.0762,30.0381,30.0381,47358.0
2023-09-29 13:50:00,31.49,31.5,31.47,31.48,58249.0,30.0381,30.0476,30.019,30.0285,58249.0
2023-09-29 13:55:00,31.47,31.49,31.43,31.45,25981.0,30.019,30.0381,29.9808,29.9999,25981.0
2023-09-29 14:00:00,31.45,31.47,31.43,31.46,42304.0,29.9999,30.019,29.9808,30.0094,42304.0
2023-09-29 14:05:00,31.46,31.47,31.44,31.45,34338.0,30.0094,30.019,29.9904,29.9999,34338.0
2023-09-29 14:10:00,31.46,31.48,31.44,31.47,33693.0,30.0094,30.0285,29.9904,30.019,33693.0
2023-09-29 14:15:00,31.48,31.5,31.47,31.48,47714.0,30.0285,30.0476,30.019,30.0285,47714.0
2023-09-29 14:20:00,31.48,31.54,31.47,31.53,50028.0,30.0285,30.0858,30.019,30.0762,50028.0
2023-09-29 14:25:00,31.54,31.55,31.52,31.52,38373.0,30.0858,30.0953,30.0667,30.0667,38373.0
2023-09-29 14:30:00,31.52,31.52,31.48,31.48,25836.0,30.0667,30.0667,30.0285,30.0285,25836.0
2023-09-29 14:35:00,31.48,31.49,31.46,31.49,23790.0,30.0285,30.0381,30.0094,30.0381,23790.0
2023-09-29 14:40:00,31.49,31.52,31.48,31.52,33900.0,30.0381,30.0667,30.0285,30.0667,33900.0
2023-09-29 14:45:00,31.51,31.52,31.5,31.52,21889.0,30.0571,30.0667,30.0476,30.0667,21889.0
2023-09-29 14:50:00,31.51,31.52,31.5,31.52,23670.0,30.0571,30.0667,30.0476,30.0667,23670.0
2023-09-29 14:55:00,31.52,31.61,31.52,31.61,37889.0,30.0667,30.1525,30.0667,30.1525,37889.0
2023-09-29 15:00:00,31.61,31.62,31.57,31.58,33938.0,30.1525,30.1621,30.1144,30.1239,33938.0
2023-09-29 15:05:00,31.58,31.59,31.56,31.57,31386.0,30.1239,30.1335,30.1048,30.1144,31386.0
2023-09-29 15:10:00,31.56,31.6,31.55,31.6,27561.0,30.1048,30.143,30.0953,30.143,27561.0
2023-09-29 15:15:00,31.6,31.61,31.56,31.59,49238.0,30.143,30.1525,30.1048,30.1335,49238.0
2023-09-29 15:20:00,31.59,31.59,31.53,31.54,94784.0,30.1335,30.1335,30.0762,30.0858,94784.0
2023-09-29 15:25:00,31.54,31.58,31.53,31.58,32717.0,30.0858,30.1239,30.0762,30.1239,32717.0
2023-09-29 15:30:00,31.58,31.59,31.52,31.53,59185.0,30.1239,30.1335,30.0667,30.0762,59185.0
2023-09-29 15:35:00,31.52,31.55,31.5,31.55,49544.0,30.0667,30.0953,30.0476,30.0953,49544.0
2023-09-29 15:40:00,31.55,31.55,31.52,31.53,51796.0,30.0953,30.0953,30.0667,30.0762,51796.0
2023-09-29 15:45:00,31.53,31.59,31.52,31.58,80638.0,30.0762,30.1335,30.0667,30.1239,80638.0
2023-09-29 15:50:00,31.58,31.64,31.57,31.59,200957.0,30.1239,30.1811,30.1144,30.1335,200957.0
2023-09-29 15:55:00,31.59,31.59,31.54,31.58,423067.0,30.1335,30.1335,30.0858,30.1239,423067.0
2023-10-02 09:30:00,31.48,31.53,31.35,31.37,50526.0,30.0285,30.0762,29.9045,29.9236,50526.0
2023-10-02 09:35:00,31.35,31.41,31.3,31.34,31086.0,29.9045,29.9618,29.8568,29.895,31086.0
2023-10-02 09:40:00,31.34,31.38,31.31,31.34,25248.0,29.895,29.9331,29.8664,29.895,25248.0
2023-10-02 09:45:00,31.33,31.34,31.29,31.34,24645.0,29.8854,29.895,29.8473,29.895,24645.0
2023-10-02 09:50:00,31.35,31.36,31.28,31.32,22173.0,29.9045,29.9141,29.8377,29.8759,22173.0
2023-10-02 09:55:00,31.32,31.32,31.29,31.3,22197.0,29.8759,29.8759,29.8473,29.8568,22197.0
2023-10-02 10:00:00,31.3,31.35,31.26,31.29,38162.0,29.8568,29.9045,29.8187,29.8473,38162.0
2023-10-02 10:05:00,31.28,31.29,31.2,31.21,34844.0,29.8377,29.8473,29.7614,29.771,34844.0
2023-10-02 10:10:00,31.21,31.25,31.21,31.24,62264.0,29.771,29.8091,29.771,29.7996,62264.0
2023-10-02 10:15:00,31.24,31.3,31.21,31.28,37474.0,29.7996,29.8568,29.771,29.8377,37474.0
2023-10-02 10:20:00,31.28,31.33,31.26,31.33,23954.0,29.8377,29.8854,29.8187,29.8854,23954.0
2023-10-02 10:25:00,31.33,31.39,31.32,31.37,127797.0,29.8854,29.9427,29.8759,29.9236,127797.0
2023-10-02 10:30:00,31.36,31.37,31.3,31.33,31729.0,29.9141,29.9236,29.8568,29.8854,31729.0
2023-10-02 10:35:00,31.33,31.37,31.32,31.36,49724.0,29.8854,29.9236,29.8759,29.9141,49724.0
2023-10-02 10:40:00,31.36,31.38,31.29,31.32,40732.0,29.9141,29.9331,29.8473,29.8759,40732.0
2023-10-02 10:45:00,31.32,31.32,31.25,31.26,31135.0,29.8759,29.8759,29.8091,29.8187,31135.0
2023-10-02 10:50:00,31.26,31.33,31.26,31.32,62510.0,29.8187,29.8854,29.8187,29.8759,62510.0
2023-10-02 10:55:00,31.32,31.33,31.29,31.33,34517.0,29.8759,29.8854,29.8473,29.8854,34517.0
2023-10-02 11:00:00,31.32,31.36,31.29,31.3,36706.0,29.8759,29.9141,29.8473,29.8568,36706.0
2023-10-02 11:05:00,31.29,31.29,31.22,31.24,33165.0,29.8473,29.8473,29.7805,29.7996,33165.0
2023-10-02 11:10:00,31.24,31.25,31.2,31.21,15772.0,29.7996,29.8091,29.7614,29.771,15772.0
2023-10-02 11:15:00,31.21,31.26,31.18,31.21,49819.0,29.771,29.8187,29.7424,29.771,49819.0
2023-10-02 11:20:00,31.21,31.25,31.21,31.23,61977.0,29.771,29.8091,29.771,29.7901,61977.0
2023-10-02 11:25:00,31.23,31.27,31.22,31.27,43062.0,29.7901,29.8282,29.7805,29.8282,43062.0
2023-10-02 11:30:00,31.27,31.29,31.24,31.26,36155.0,29.8282,29.8473,29.7996,29.8187,36155.0
2023-10-02 11:35:00,31.26,31.27,31.19,31.21,24451.0,29.8187,29.8282,29.7519,29.771,24451.0
2023-10-02 11:40:00,31.2,31.2,31.12,31.15,83278.0,29.7614,29.7614,29.6851,29.7137,83278.0
2023-10-02 11:45:00,31.15,31.16,31.11,31.13,25797.0,29.7137,29.7233,29.6756,29.6947,25797.0
2023-10-02 11:50:00,31.13,31.13,31.06,31.08,34865.0,29.6947,29.6947,29.6279,29.647,34865.0
2023-10-02 11:55:00,31.07,31.13,31.06,31.13,21673.0,29.6374,29.6947,29.6279,29.6947,21673.0
2023-10-02 12:00:00,31.12,31.15,31.11,31.14,28234.0,29.6851,29.7137,29.6756,29.7042,28234.0
2023-10-02 12:05:00,31.14,31.15,31.11,31.14,19054.0,29.7042,29.7137,29.6756,29.7042,19054.0
2023-10-02 12:10:00,31.14,31.15,31.13,31.15,11950.0,29.7042,29.7137,29.6947,29.7137,11950.0
2023-10-02 12:15:00,31.15,31.17,31.12,31.15,24405.0,29.7137,29.7328,29.6851,29.7137,24405.0
2023-10-02 12:20:00,31.14,31.15,31.13,31.15,10582.0,29.7042,29.7137,29.6947,29.7137,10582.0
2023-10-02 12:25:00,31.15,31.16,31.12,31.13,8481.0,29.7137,29.7233,29.6851,29.6947,8481.0
2023-10-02 12:30:00,31.12,31.14,31.12,31.12,15974.0,29.6851,29.7042,29.6851,29.6851,15974.0
2023-10-02 12:35:00,31.13,31.14,31.07,31.1,18629.0,29.6947,29.7042,29.6374,29.666,18629.0
2023-10-02 12:40:00,31.1,31.1,31.08,31.09,12952.0,29.666,29.666,29.647,29.6565,12952.0
2023-10-02 12:45:00,31.09,31.1,31.04,31.05,42442.0,29.6565,29.666,29.6088,29.6184,42442.0
2023-10-02 12:50:00,31.05,31.06,31.03,31.04,11528.0,29.6184,29.6279,29.5993,29.6088,11528.0
2023-10-02 12:55:00,31.05,31.06,31.03,31.05,11310.0,29.6184,29.6279,29.5993,29.6184,11310.0
2023-10-02 13:00:00,31.06,31.09,31.06,31.08,11710.0,29.6279,29.6565,29.6279,29.647,11710.0
2023-10-02 13:05:00,31.08,31.12,31.07,31.12,12086.0,29.647,29.6851,29.6374,29.6851,12086.0
2023-10-02 13:10:00,31.12,31.15,31.12,31.14,16649.0,29.6851,29.7137,29.6851,29.7042,16649.0
2023-10-02 13:15:00,31.14,31.16,31.14,31.16,16249.0,29.7042,29.7233,29.7042,29.7233,16249.0
2023-10-02 13:20:00,31.15,31.2,31.14,31.19,27889.0,29.7137,29.7614,29.7042,29.7519,27889.0
2023-10-02 13:25:00,31.19,31.2,31.18,31.19,16822.0,29.7519,29.7614,29.7424,29.7519,16822.0
2023-10-02 13:30:00,31.18,31.19,31.15,31.18,20667.0,29.7424,29.7519,29.7137,29.7424,20667.0
2023-10-02 13:35:00,31.19,31.19,31.15,31.16,18363.0,29.7519,29.7519,29.7137,29.7233,18363.0
2023-10-02 13:40:00,31.17,31.21,31.16,31.21,18024.0,29.7328,29.771,29.7233,29.771,18024.0
2023-10-02 13:45:00,31.2,31.2,31.17,31.19,23186.0,29.7614,29.7614,29.7328,29.7519,23186.0
2023-10-02 13:50:00,31.19,31.23,31.19,31.22,46066.0,29.7519,29.7901,29.7519,29.7805,46066.0
2023-10-02 13:55:00,31.23,31.23,31.2,31.23,24529.0,29.7901,29.7901,29.7614,29.7901,24529.0
2023-10-02 14:00:00,31.23,31.25,31.2,31.25,39638.0,29.7901,29.8091,29.7614,29.8091,39638.0
2023-10-02 14:05:00,31.25,31.3,31.24,31.3,55726.0,29.8091,29.8568,29.7996,29.8568,55726.0
2023-10-02 14:10:00,31.3,31.37,31.3,31.35,58836.0,29.8568,29.9236,29.8568,29.9045,58836.0
2023-10-02 14:15:00,31.35,31.35,31.25,31.28,52528.0,29.9045,29.9045,29.8091,29.8377,52528.0
2023-10-02 14:20:00,31.28,31.28,31.2,31.22,16132.0,29.8377,29.8377,29.7614,29.7805,16132.0
2023-10-02 14:25:00,31.21,31.21,31.12,31.13,36937.0,29.771,29.771,29.6851,29.6947,36937.0
2023-10-02 14:30:00,31.13,31.15,31.12,31.14,26120.0,29.6947,29.7137,29.6851,29.7042,26120.0
2023-10-02 14:35:00,31.14,31.15,31.11,31.11,61623.0,29.7042,29.7137,29.6756,29.6756,61623.0
2023-10-02 14:40:00,31.12,31.12,31.07,31.08,62453.0,29.6851,29.6851,29.6374,29.647,62453.0
2023-10-02 14:45:00,31.08,31.11,31.07,31.11,59422.0,29.647,29.6756,29.6374,29.6756,59422.0
2023-10-02 14:50:00,31.11,31.11,31.06,31.09,113981.0,29.6756,29.6756,29.6279,29.6565,113981.0
2023-10-02 14:55:00,31.09,31.1,31.07,31.09,39932.0,29.6565,29.666,29.6374,29.6565,39932.0
2023-10-02 15:00:00,31.09,31.1,31.05,31.07,43222.0,29.6565,29.666,29.6184,29.6374,43222.0
2023-10-02 15:05:00,31.07,31.14,31.06,31.12,43511.0,29.6374,29.7042,29.6279,29.6851,43511.0
2023-10-02 15:10:00,31.12,31.16,31.09,31.12,77248.0,29.6851,29.7233,29.6565,29.6851,77248.0
2023-10-02 15:15:00,31.12,31.16,31.11,31.14,39554.0,29.6851,29.7233,29.6756,29.7042,39554.0
2023-10-02 15:20:00,31.13,31.19,31.12,31.17,42299.0,29.6947,29.7519,29.6851,29.7328,42299.0
2023-10-02 15:25:00,31.17,31.18,31.12,31.13,71563.0,29.7328,29.7424,29.6851,29.6947,71563.0
2023-10-02 15:30:00,31.13,31.16,31.1,31.15,74825.0,29.6947,29.7233,29.666,29.7137,74825.0
2023-10-02 15:35:00,31.15,31.15,31.11,31.15,53744.0,29.7137,29.7137,29.6756,29.7137,53744.0
2023-10-02 15:40:00,31.15,31.17,31.14,31.16,48957.0,29.7137,29.7328,29.7042,29.7233,48957.0
2023-10-02 15:45:00,31.16,31.18,31.15,31.16,57293.0,29.7233,29.7424,29.7137,29.7233,57293.0
2023-10-02 15:50:00,31.16,31.24,31.12,31.23,313548.0,29.7233,29.7996,29.6851,29.7901,313548.0
2023-10-02 15:55:00,31.23,31.23,31.18,31.22,371179.0,29.7901,29.7901,29.7424,29.7805,371179.0
2023-10-03 09:30:00,31.07,31.15,31.03,31.12,74818.0,29.6374,29.7137,29.5993,29.6851,74818.0
2023-10-03 09:35:00,31.12,31.2,31.08,31.2,73662.0,29.6851,29.7614,29.647,29.7614,73662.0
2023-10-03 09:40:00,31.2,31.23,31.14,31.21,49908.0,29.7614,29.7901,29.7042,29.771,49908.0
2023-10-03 09:45:00,31.21,31.21,31.14,31.18,21423.0,29.771,29.771,29.7042,29.7424,21423.0
2023-10-03 09:50:00,31.18,31.18,31.13,31.16,42777.0,29.7424,29.7424,29.6947,29.7233,42777.0
2023-10-03 09:55:00,31.16,31.18,31.15,31.18,21586.0,29.7233,29.7424,29.7137,29.7424,21586.0
2023-10-03 10:00:00,31.17,31.18,31.06,31.07,146658.0,29.7328,29.7424,29.6279,29.6374,146658.0
2023-10-03 10:05:00,31.07,31.07,31.0,31.0,79556.0,29.6374,29.6374,29.5707,29.5707,79556.0
2023-10-03 10:10:00,31.01,31.07,31.0,31.04,37062.0,29.5802,29.6374,29.5707,29.6088,37062.0
2023-10-03 10:15:00,31.03,31.03,30.99,30.99,117790.0,29.5993,29.5993,29.5611,29.5611,117790.0
2023-10-03 10:20:00,31.0,31.01,30.95,30.98,51525.0,29.5707,29.5802,29.523,29.5516,51525.0
2023-10-03 10:25:00,30.98,31.03,30.94,31.03,136143.0,29.5516,29.5993,29.5134,29.5993,136143.0
2023-10-03 10:30:00,31.03,31.04,31.0,31.04,59924.0,29.5993,29.6088,29.5707,29.6088,59924.0
2023-10-03 10:35:00,31.03,31.04,31.0,31.0,30420.0,29.5993,29.6088,29.5707,29.5707,30420.0
2023-10-03 10:40:00,31.0,31.02,30.99,31.01,42118.0,29.5707,29.5897,29.5611,29.5802,42118.0
2023-10-03 10:45:00,31.01,31.01,30.98,31.01,21957.0,29.5802,29.5802,29.5516,29.5802,21957.0
2023-10-03 10:50:00,31.01,31.07,31.0,31.05,28289.0,29.5802,29.6374,29.5707,29.6184,28289.0
2023-10-03 10:55:00,31.06,31.07,31.03,31.06,26344.0,29.6279,29.6374,29.5993,29.6279,26344.0
2023-10-03 11:00:00,31.06,31.12,31.05,31.1,47122.0,29.6279,29.6851,29.6184,29.666,47122.0
2023-10-03 11:05:00,31.1,31.13,31.09,31.13,32078.0,29.666,29.6947,29.6565,29.6947,32078.0
2023-10-03 11:10:00,31.13,31.13,31.03,31.05,76978.0,29.6947,29.6947,29.5993,29.6184,76978.0
2023-10-03 11:15:00,31.04,31.08,31.03,31.08,39105.0,29.6088,29.647,29.5993,29.647,39105.0
2023-10-03 11:20:00,31.08,31.08,31.05,31.07,53108.0,29.647,29.647,29.6184,29.6374,53108.0
2023-10-03 11:25:00,31.08,31.08,31.01,31.04,22232.0,29.647,29.647,29.5802,29.6088,22232.0
2023-10-03 11:30:00,31.03,31.05,31.0,31.0,35112.0,29.5993,29.6184,29.5707,29.5707,35112.0
2023-10-03 11:35:00,31.0,31.02,30.98,31.02,20265.0,29.5707,29.5897,29.5516,29.5897,20265.0
2023-10-03 11:40:00,31.02,31.03,30.98,31.01,16007.0,29.5897,29.5993,29.5516,29.5802,16007.0
2023-10-03 11:45:00,31.01,31.01,30.94,30.95,31551.0,29.5802,29.5802,29.5134,29.523,31551.0
2023-10-03 11:50:00,30.94,30.97,30.94,30.96,20809.0,29.5134,29.542,29.5134,29.5325,20809.0
2023-10-03 11:55:00,30.96,30.97,30.95,30.96,14447.0,29.5325,29.542,29.523,29.5325,14447.0
2023-10-03 12:00:00,30.96,30.98,30.96,30.97,22118.0,29.5325,29.5516,29.5325,29.542,22118.0
2023-10-03 12:05:00,30.96,31.0,30.96,30.97,28507.0,29.5325,29.5707,29.5325,29.542,28507.0
2023-10-03 12:10:00,30.96,30.98,30.94,30.97,30780.0,29.5325,29.5516,29.5134,29.542,30780.0
2023-10-03 12:15:00,30.96,30.98,30.95,30.96,20772.0,29.5325,29.5516,29.523,29.5325,20772.0
2023-10-03 12:20:00,30.96,30.97,30.92,30.95,18229.0,29.5325,29.542,29.4943,29.523,18229.0
2023-10-03 12:25:00,30.95,30.99,30.94,30.98,44116.0,29.523,29.5611,29.5134,29.5516,44116.0
2023-10-03 12:30:00,30.98,31.03,30.97,31.02,126123.0,29.5516,29.5993,29.542,29.5897,126123.0
2023-10-03 12:35:00,31.02,31.02,30.97,30.99,48970.0,29.5897,29.5897,29.542,29.5611,48970.0
2023-10-03 12:40:00,30.98,31.01,30.96,30.96,30028.0,29.5516,29.5802,29.5325,29.5325,30028.0
2023-10-03 12:45:00,30.96,31.01,30.96,31.0,15927.0,29.5325,29.5802,29.5325,29.5707,15927.0
2023-10-03 12:50:00,31.0,31.03,31.0,31.03,25345.0,29.5707,29.5993,29.5707,29.5993,25345.0
2023-10-03 12:55:00,31.02,31.03,30.99,31.01,184063.0,29.5897,29.5993,29.5611,29.5802,184063.0
2023-10-03 13:00:00,31.0,31.03,30.99,31.02,35203.0,29.5707,29.5993,29.5611,29.5897,35203.0
2023-10-03 13:05:00,31.01,31.05,31.01,31.04,21585.0,29.5802,29.6184,29.5802,29.6088,21585.0
2023-10-03 13:10:00,31.04,31.08,31.03,31.08,31127.0,29.6088,29.647,29.5993,29.647,31127.0
2023-10-03 13:15:00,31.07,31.09,31.06,31.09,44562.0,29.6374,29.6565,29.6279,29.6565,44562.0
2023-10-03 13:20:00,31.09,31.11,31.05,31.1,47201.0,29.6565,29.6756,29.6184,29.666,47201.0
2023-10-03 13:25:00,31.1,31.11,31.08,31.1,29413.0,29.666,29.6756,29.647,29.666,29413.0
2023-10-03 13:30:00,31.1,31.11,31.08,31.09,47023.0,29.666,29.6756,29.647,29.6565,47023.0
2023-10-03 13:35:00,31.09,31.09,31.08,31.09,20070.0,29.6565,29.6565,29.647,29.6565,20070.0
2023-10-03 13:40:00,31.09,31.1,31.08,31.1,21048.0,29.6565,29.666,29.647,29.666,21048.0
2023-10-03 13:45:00,31.1,31.11,31.08,31.09,55833.0,29.666,29.6756,29.647,29.6565,55833.0
2023-10-03 13:50:00,31.09,31.1,31.08,31.09,16664.0,29.6565,29.666,29.647,29.6565,16664.0
2023-10-03 13:55:00,31.09,31.09,31.07,31.09,32835.0,29.6565,29.6565,29.6374,29.6565,32835.0
2023-10-03 14:00:00,31.09,31.11,31.06,31.07,34271.0,29.6565,29.6756,29.6279,29.6374,34271.0
2023-10-03 14:05:00,31.07,31.07,31.03,31.05,31067.0,29.6374,29.6374,29.5993,29.6184,31067.0
2023-10-03 14:10:00,31.05,31.06,31.04,31.06,23776.0,29.6184,29.6279,29.6088,29.6279,23776.0
2023-10-03 14:15:00,31.05,31.06,31.04,31.05,27537.0,29.6184,29.6279,29.6088,29.6184,27537.0
2023-10-03 14:20:00,31.05,31.05,31.01,31.02,35934.0,29.6184,29.6184,29.5802,29.5897,35934.0
2023-10-03 14:25:00,31.02,31.04,31.01,31.03,19006.0,29.5897,29.6088,29.5802,29.5993,19006.0
2023-10-03 14:30:00,31.03,31.03,31.0,31.02,44100.0,29.5993,29.5993,29.5707,29.5897,44100.0
2023-10-03 14:35:00,31.02,31.04,31.01,31.04,34578.0,29.5897,29.6088,29.5802,29.6088,34578.0
2023-10-03 14:40:00,31.04,31.05,31.01,31.03,56549.0,29.6088,29.6184,29.5802,29.5993,56549.0
2023-10-03 14:45:00,31.03,31.05,31.02,31.04,25384.0,29.5993,29.6184,29.5897,29.6088,25384.0
2023-10-03 14:50:00,31.04,31.06,31.02,31.04,49019.0,29.6088,29.6279,29.5897,29.6088,49019.0
2023-10-03 14:55:00,31.04,31.05,31.02,31.04,35427.0,29.6088,29.6184,29.5897,29.6088,35427.0
2023-10-03 15:00:00,31.03,31.06,31.02,31.04,43018.0,29.5993,29.6279,29.5897,29.6088,43018.0
2023-10-03 15:05:00,31.03,31.05,31.02,31.04,45355.0,29.5993,29.6184,29.5897,29.6088,45355.0
2023-10-03 15:10:00,31.04,31.05,31.03,31.04,28793.0,29.6088,29.6184,29.5993,29.6088,28793.0
2023-10-03 15:15:00,31.04,31.07,31.03,31.06,63986.0,29.6088,29.6374,29.5993,29.6279,63986.0
2023-10-03 15:20:00,31.05,31.07,31.04,31.05,48362.0,29.6184,29.6374,29.6088,29.6184,48362.0
2023-10-03 15:25:00,31.06,31.06,31.04,31.05,37599.0,29.6279,29.6279,29.6088,29.6184,37599.0
2023-10-03 15:30:00,31.05,31.06,31.01,31.04,75058.0,29.6184,29.6279,29.5802,29.6088,75058.0
2023-10-03 15:35:00,31.04,31.06,31.03,31.05,55636.0,29.6088,29.6279,29.5993,29.6184,55636.0
2023-10-03 15:40:00,31.06,31.11,31.05,31.11,78226.0,29.6279,29.6756,29.6184,29.6756,78226.0
2023-10-03 15:45:00,31.1,31.11,31.08,31.1,95162.0,29.666,29.6756,29.647,29.666,95162.0
2023-10-03 15:50:00,31.1,31.12,31.08,31.09,347005.0,29.666,29.6851,29.647,29.6565,347005.0
2023-10-03 15:55:00,31.08,31.15,31.08,31.12,520035.0,29.647,29.7137,29.647,29.6851,520035.0
2023-10-04 09:30:00,31.21,31.32,31.17,31.31,100302.0,29.771,29.8759,29.7328,29.8664,100302.0
2023-10-04 09:35:00,31.29,31.33,31.24,31.27,52912.0,29.8473,29.8854,29.7996,29.8282,52912.0
2023-10-04 09:40:00,31.27,31.34,31.26,31.29,124101.0,29.8282,29.895,29.8187,29.8473,124101.0
2023-10-04 09:45:00,31.29,31.29,31.15,31.18,60895.0,29.8473,29.8473,29.7137,29.7424,60895.0
2023-10-04 09:50:00,31.19,31.24,31.15,31.2,66218.0,29.7519,29.7996,29.7137,29.7614,66218.0
2023-10-04 09:55:00,31.21,31.28,31.18,31.18,48543.0,29.771,29.8377,29.7424,29.7424,48543.0
2023-10-04 10:00:00,31.19,31.28,31.18,31.27,56355.0,29.7519,29.8377,29.7424,29.8282,56355.0
2023-10-04 10:05:00,31.27,31.27,31.23,31.25,36982.0,29.8282,29.8282,29.7901,29.8091,36982.0
2023-10-04 10:10:00,31.25,31.26,31.23,31.25,38959.0,29.8091,29.8187,29.7901,29.8091,38959.0
2023-10-04 10:15:00,31.25,31.31,31.24,31.26,28765.0,29.8091,29.8664,29.7996,29.8187,28765.0
2023-10-04 10:20:00,31.26,31.28,31.25,31.25,21202.0,29.8187,29.8377,29.8091,29.8091,21202.0
2023-10-04 10:25:00,31.26,31.28,31.24,31.28,68341.0,29.8187,29.8377,29.7996,29.8377,68341.0
2023-10-04 10:30:00,31.28,31.29,31.22,31.28,53474.0,29.8377,29.8473,29.7805,29.8377,53474.0
2023-10-04 10:35:00,31.27,31.29,31.23,31.26,52368.0,29.8282,29.8473,29.7901,29.8187,52368.0
2023-10-04 10:40:00,31.26,31.27,31.22,31.23,36069.0,29.8187,29.8282,29.7805,29.7901,36069.0
2023-10-04 10:45:00,31.24,31.25,31.2,31.21,39407.0,29.7996,29.8091,29.7614,29.771,39407.0
2023-10-04 10:50:00,31.21,31.23,31.18,31.19,47595.0,29.771,29.7901,29.7424,29.7519,47595.0
2023-10-04 10:55:00,31.19,31.19,31.14,31.18,70137.0,29.7519,29.7519,29.7042,29.7424,70137.0
2023-10-04 11:00:00,31.18,31.19,31.14,31.18,27051.0,29.7424,29.7519,29.7042,29.7424,27051.0
2023-10-04 11:05:00,31.18,31.24,31.18,31.23,27550.0,29.7424,29.7996,29.7424,29.7901,27550.0
2023-10-04 11:10:00,31.24,31.26,31.23,31.25,19157.0,29.7996,29.8187,29.7901,29.8091,19157.0
2023-10-04 11:15:00,31.26,31.3,31.25,31.3,28266.0,29.8187,29.8568,29.8091,29.8568,28266.0
2023-10-04 11:20:00,31.3,31.32,31.27,31.31,28585.0,29.8568,29.8759,29.8282,29.8664,28585.0
2023-10-04 11:25:00,31.31,31.35,31.31,31.32,36494.0,29.8664,29.9045,29.8664,29.8759,36494.0
2023-10-04 11:30:00,31.32,31.35,31.31,31.33,101410.0,29.8759,29.9045,29.8664,29.8854,101410.0
2023-10-04 11:35:00,31.33,31.36,31.31,31.34,31203.0,29.8854,29.9141,29.8664,29.895,31203.0
2023-10-04 11:40:00,31.34,31.36,31.32,31.36,31802.0,29.895,29.9141,29.8759,29.9141,31802.0
2023-10-04 11:45:00,31.36,31.44,31.35,31.43,57867.0,29.9141,29.9904,29.9045,29.9808,57867.0
2023-10-04 11:50:00,31.43,31.44,31.4,31.43,35025.0,29.9808,29.9904,29.9522,29.9808,35025.0
2023-10-04 11:55:00,31.43,31.45,31.4,31.45,65031.0,29.9808,29.9999,29.9522,29.9999,65031.0
2023-10-04 12:00:00,31.45,31.47,31.42,31.43,85699.0,29.9999,30.019,29.9713,29.9808,85699.0
2023-10-04 12:05:00,31.44,31.47,31.42,31.46,33144.0,29.9904,30.019,29.9713,30.0094,33144.0
2023-10-04 12:10:00,31.47,31.51,31.46,31.51,50862.0,30.019,30.0571,30.0094,30.0571,50862.0
2023-10-04 12:15:00,31.5,31.53,31.5,31.53,47837.0,30.0476,30.0762,30.0476,30.0762,47837.0
2023-10-04 12:20:00,31.52,31.54,31.49,31.5,38636.0,30.0667,30.0858,30.0381,30.0476,38636.0
2023-10-04 12:25:00,31.49,31.51,31.48,31.51,33348.0,30.0381,30.0571,30.0285,30.0571,33348.0
2023-10-04 12:30:00,31.51,31.56,31.51,31.55,49074.0,30.0571,30.1048,30.0571,30.0953,49074.0
2023-10-04 12:35:00,31.55,31.57,31.54,31.55,76945.0,30.0953,30.1144,30.0858,30.0953,76945.0
2023-10-04 12:40:00,31.55,31.55,31.52,31.54,53484.0,30.0953,30.0953,30.0667,30.0858,53484.0
2023-10-04 12:45:00,31.54,31.55,31.51,31.54,41386.0,30.0858,30.0953,30.0571,30.0858,41386.0
2023-10-04 12:50:00,31.54,31.54,31.48,31.5,64361.0,30.0858,30.0858,30.0285,30.0476,64361.0
2023-10-04 12:55:00,31.5,31.52,31.49,31.52,48231.0,30.0476,30.0667,30.0381,30.0667,48231.0
2023-10-04 13:00:00,31.52,31.54,31.51,31.53,61814.0,30.0667,30.0858,30.0571,30.0762,61814.0
2023-10-04 13:05:00,31.53,31.54,31.51,31.54,24604.0,30.0762,30.0858,30.0571,30.0858,24604.0
2023-10-04 13:10:00,31.54,31.54,31.52,31.53,26454.0,30.0858,30.0858,30.0667,30.0762,26454.0
2023-10-04 13:15:00,31.53,31.55,31.5,31.55,76575.0,30.0762,30.0953,30.0476,30.0953,76575.0
2023-10-04 13:20:00,31.55,31.58,31.52,31.54,131110.0,30.0953,30.1239,30.0667,30.0858,131110.0
2023-10-04 13:25:00,31.54,31.55,31.52,31.53,48192.0,30.0858,30.0953,30.0667,30.0762,48192.0
2023-10-04 13:30:00,31.53,31.54,31.5,31.52,36663.0,30.0762,30.0858,30.0476,30.0667,36663.0
2023-10-04 13:35:00,31.52,31.53,31.48,31.51,88356.0,30.0667,30.0762,30.0285,30.0571,88356.0
2023-10-04 13:40:00,31.51,31.55,31.49,31.55,57237.0,30.0571,30.0953,30.0381,30.0953,57237.0
2023-10-04 13:45:00,31.56,31.58,31.54,31.58,56695.0,30.1048,30.1239,30.0858,30.1239,56695.0
2023-10-04 13:50:00,31.58,31.58,31.53,31.54,43947.0,30.1239,30.1239,30.0762,30.0858,43947.0
2023-10-04 13:55:00,31.53,31.56,31.52,31.56,48425.0,30.0762,30.1048,30.0667,30.1048,48425.0
2023-10-04 14:00:00,31.56,31.57,31.51,31.53,143510.0,30.1048,30.1144,30.0571,30.0762,143510.0
2023-10-04 14:05:00,31.53,31.55,31.52,31.54,68399.0,30.0762,30.0953,30.0667,30.0858,68399.0
2023-10-04 14:10:00,31.54,31.6,31.52,31.6,43643.0,30.0858,30.143,30.0667,30.143,43643.0
2023-10-04 14:15:00,31.6,31.6,31.57,31.6,42660.0,30.143,30.143,30.1144,30.143,42660.0
2023-10-04 14:20:00,31.6,31.6,31.53,31.55,57848.0,30.143,30.143,30.0762,30.0953,57848.0
2023-10-04 14:25:00,31.55,31.61,31.54,31.61,71099.0,30.0953,30.1525,30.0858,30.1525,71099.0
2023-10-04 14:30:00,31.61,31.62,31.56,31.56,63241.0,30.1525,30.1621,30.1048,30.1048,63241.0
2023-10-04 14:35:00,31.55,31.59,31.55,31.59,52433.0,30.0953,30.1335,30.0953,30.1335,52433.0
2023-10-04 14:40:00,31.59,31.6,31.58,31.59,59681.0,30.1335,30.143,30.1239,30.1335,59681.0
2023-10-04 14:45:00,31.59,31.6,31.58,31.6,41739.0,30.1335,30.143,30.1239,30.143,41739.0
2023-10-04 14:50:00,31.6,31.61,31.59,31.61,48742.0,30.143,30.1525,30.1335,30.1525,48742.0
2023-10-04 14:55:00,31.61,31.63,31.6,31.63,98123.0,30.1525,30.1716,30.143,30.1716,98123.0
2023-10-04 15:00:00,31.62,31.64,31.62,31.64,47170.0,30.1621,30.1811,30.1621,30.1811,47170.0
2023-10-04 15:05:00,31.64,31.65,31.63,31.65,44765.0,30.1811,30.1907,30.1716,30.1907,44765.0
2023-10-04 15:10:00,31.65,31.66,31.64,31.66,64768.0,30.1907,30.2002,30.1811,30.2002,64768.0
2023-10-04 15:15:00,31.66,31.71,31.65,31.69,85207.0,30.2002,30.2479,30.1907,30.2288,85207.0
2023-10-04 15:20:00,31.7,31.7,31.67,31.69,72567.0,30.2384,30.2384,30.2098,30.2288,72567.0
2023-10-04 15:25:00,31.68,31.71,31.67,31.69,66164.0,30.2193,30.2479,30.2098,30.2288,66164.0
2023-10-04 15:30:00,31.69,31.71,31.68,31.7,158479.0,30.2288,30.2479,30.2193,30.2384,158479.0
2023-10-04 15:35:00,31.71,31.74,31.68,31.69,104741.0,30.2479,30.2765,30.2193,30.2288,104741.0
2023-10-04 15:40:00,31.68,31.7,31.67,31.69,78736.0,30.2193,30.2384,30.2098,30.2288,78736.0
2023-10-04 15:45:00,31.69,31.71,31.67,31.7,127743.0,30.2288,30.2479,30.2098,30.2384,127743.0
2023-10-04 15:50:00,31.69,31.71,31.65,31.69,367049.0,30.2288,30.2479,30.1907,30.2288,367049.0
2023-10-04 15:55:00,31.69,31.73,31.68,31.71,854429.0,30.2288,30.267,30.2193,30.2479,854429.0
2023-10-05 09:30:00,31.67,31.72,31.55,31.56,110014.0,30.2098,30.2575,30.0953,30.1048,110014.0
2023-10-05 09:35:00,31.55,31.6,31.51,31.52,117559.0,30.0953,30.143,30.0571,30.0667,117559.0
2023-10-05 09:40:00,31.52,31.56,31.49,31.49,44180.0,30.0667,30.1048,30.0381,30.0381,44180.0
2023-10-05 09:45:00,31.5,31.5,31.42,31.43,44072.0,30.0476,30.0476,29.9713,29.9808,44072.0
2023-10-05 09:50:00,31.44,31.56,31.44,31.55,31968.0,29.9904,30.1048,29.9904,30.0953,31968.0
2023-10-05 09:55:00,31.55,31.61,31.54,31.58,38606.0,30.0953,30.1525,30.0858,30.1239,38606.0
2023-10-05 10:00:00,31.58,31.59,31.53,31.55,37841.0,30.1239,30.1335,30.0762,30.0953,37841.0
2023-10-05 10:05:00,31.55,31.55,31.41,31.42,137536.0,30.0953,30.0953,29.9618,29.9713,137536.0
2023-10-05 10:10:00,31.43,31.43,31.35,31.37,24434.0,29.9808,29.9808,29.9045,29.9236,24434.0
2023-10-05 10:15:00,31.36,31.39,31.3,31.37,92430.0,29.9141,29.9427,29.8568,29.9236,92430.0
2023-10-05 10:20:00,31.37,31.39,31.33,31.39,152240.0,29.9236,29.9427,29.8854,29.9427,152240.0
2023-10-05 10:25:00,31.39,31.43,31.33,31.34,94865.0,29.9427,29.9808,29.8854,29.895,94865.0
2023-10-05 10:30:00,31.33,31.33,31.25,31.25,42710.0,29.8854,29.8854,29.8091,29.8091,42710.0
2023-10-05 10:35:00,31.25,31.26,31.2,31.21,42635.0,29.8091,29.8187,29.7614,29.771,42635.0
2023-10-05 10:40:00,31.2,31.21,31.16,31.2,51994.0,29.7614,29.771,29.7233,29.7614,51994.0
2023-10-05 10:45:00,31.2,31.21,31.16,31.17,69350.0,29.7614,29.771,29.7233,29.7328,69350.0
2023-10-05 10:50:00,31.17,31.22,31.16,31.17,95070.0,29.7328,29.7805,29.7233,29.7328,95070.0
2023-10-05 10:55:00,31.17,31.24,31.15,31.21,916393.0,29.7328,29.7996,29.7137,29.771,916393.0
2023-10-05 11:00:00,31.21,31.21,31.09,31.09,47828.0,29.771,29.771,29.6565,29.6565,47828.0
2023-10-05 11:05:00,31.1,31.11,31.05,31.1,31767.0,29.666,29.6756,29.6184,29.666,31767.0
2023-10-05 11:10:00,31.1,31.13,31.09,31.12,60848.0,29.666,29.6947,29.6565,29.6851,60848.0
2023-10-05 11:15:00,31.12,31.16,31.09,31.11,508983.0,29.6851,29.7233,29.6565,29.6756,508983.0
2023-10-05 11:20:00,31.11,31.18,31.09,31.17,125374.0,29.6756,29.7424,29.6565,29.7328,125374.0
2023-10-05 11:25:00,31.18,31.2,31.15,31.18,65436.0,29.7424,29.7614,29.7137,29.7424,65436.0
2023-10-05 11:30:00,31.18,31.18,31.12,31.14,1036523.0,29.7424,29.7424,29.6851,29.7042,1036523.0
2023-10-05 11:35:00,31.13,31.15,31.06,31.06,30308.0,29.6947,29.7137,29.6279,29.6279,30308.0
2023-10-05 11:40:00,31.07,31.09,31.03,31.05,128629.0,29.6374,29.6565,29.5993,29.6184,128629.0
2023-10-05 11:45:00,31.05,31.12,31.05,31.11,107287.0,29.6184,29.6851,29.6184,29.6756,107287.0
2023-10-05 11:50:00,31.11,31.12,31.08,31.11,43508.0,29.6756,29.6851,29.647,29.6756,43508.0
2023-10-05 11:55:00,31.11,31.13,31.06,31.07,73713.0,29.6756,29.6947,29.6279,29.6374,73713.0
2023-10-05 12:00:00,31.08,31.08,30.98,31.01,101374.0,29.647,29.647,29.5516,29.5802,101374.0
2023-10-05 12:05:00,31.01,31.01,30.95,30.95,57711.0,29.5802,29.5802,29.523,29.523,57711.0
2023-10-05 12:10:00,30.95,30.96,30.91,30.96,52453.0,29.523,29.5325,29.4848,29.5325,52453.0
2023-10-05 12:15:00,30.96,30.96,30.9,30.96,163594.0,29.5325,29.5325,29.4753,29.5325,163594.0
2023-10-05 12:20:00,30.96,31.0,30.95,31.0,53773.0,29.5325,29.5707,29.523,29.5707,53773.0
2023-10-05 12:25:00,31.0,31.0,30.94,30.97,357068.0,29.5707,29.5707,29.5134,29.542,357068.0
2023-10-05 12:30:00,30.96,31.0,30.94,30.94,140192.0,29.5325,29.5707,29.5134,29.5134,140192.0
2023-10-05 12:35:00,30.94,30.96,30.91,30.91,66698.0,29.5134,29.5325,29.4848,29.4848,66698.0
2023-10-05 12:40:00,30.91,30.92,30.81,30.82,119848.0,29.4848,29.4943,29.3894,29.399,119848.0
2023-10-05 12:45:00,30.82,30.82,30.74,30.75,116724.0,29.399,29.399,29.3226,29.3322,116724.0
2023-10-05 12:50:00,30.75,30.76,30.68,30.68,148208.0,29.3322,29.3417,29.2654,29.2654,148208.0
2023-10-05 12:55:00,30.69,30.69,30.64,30.66,85622.0,29.2749,29.2749,29.2273,29.2463,85622.0
2023-10-05 13:00:00,30.67,30.67,30.6,30.6,40733.0,29.2559,29.2559,29.1891,29.1891,40733.0
2023-10-05 13:05:00,30.61,30.62,30.54,30.54,67139.0,29.1986,29.2082,29.1319,29.1319,67139.0
2023-10-05 13:10:00,30.54,30.57,30.5,30.57,221827.0,29.1319,29.1605,29.0937,29.1605,221827.0
2023-10-05 13:15:00,30.56,30.57,30.46,30.49,107342.0,29.1509,29.1605,29.0556,29.0842,107342.0
2023-10-05 13:20:00,30.49,30.51,30.43,30.45,157831.0,29.0842,29.1032,29.0269,29.046,157831.0
2023-10-05 13:25:00,30.45,30.49,30.42,30.44,117348.0,29.046,29.0842,29.0174,29.0365,117348.0
2023-10-05 13:30:00,30.44,30.46,30.4,30.44,158797.0,29.0365,29.0556,28.9983,29.0365,158797.0
2023-10-05 13:35:00,30.44,30.51,30.43,30.51,434011.0,29.0365,29.1032,29.0269,29.1032,434011.0
2023-10-05 13:40:00,30.51,30.57,30.5,30.55,103152.0,29.1032,29.1605,29.0937,29.1414,103152.0
2023-10-05 13:45:00,30.55,30.59,30.51,30.52,376678.0,29.1414,29.1796,29.1032,29.1128,376678.0
2023-10-05 13:50:00,30.52,30.55,30.42,30.43,176082.0,29.1128,29.1414,29.0174,29.0269,176082.0
2023-10-05 13:55:00,30.42,30.45,30.37,30.43,136835.0,29.0174,29.046,28.9697,29.0269,136835.0
2023-10-05 14:00:00,30.43,30.5,30.42,30.49,81879.0,29.0269,29.0937,29.0174,29.0842,81879.0
2023-10-05 14:05:00,30.49,30.5,30.42,30.43,42009.0,29.0842,29.0937,29.0174,29.0269,42009.0
2023-10-05 14:10:00,30.44,30.44,30.27,30.32,129474.0,29.0365,29.0365,28.8743,28.922,129474.0
2023-10-05 14:15:00,30.32,30.41,30.31,30.38,54815.0,28.922,29.0079,28.9125,28.9792,54815.0
2023-10-05 14:20:00,30.38,30.47,30.37,30.45,73639.0,28.9792,29.0651,28.9697,29.046,73639.0
2023-10-05 14:25:00,30.46,30.53,30.45,30.51,69884.0,29.0556,29.1223,29.046,29.1032,69884.0
2023-10-05 14:30:00,30.52,30.6,30.51,30.6,44766.0,29.1128,29.1891,29.1032,29.1891,44766.0
2023-10-05 14:35:00,30.6,30.62,30.57,30.6,54508.0,29.1891,29.2082,29.1605,29.1891,54508.0
2023-10-05 14:40:00,30.6,30.62,30.57,30.59,122415.0,29.1891,29.2082,29.1605,29.1796,122415.0
2023-10-05 14:45:00,30.59,30.59,30.51,30.55,779483.0,29.1796,29.1796,29.1032,29.1414,779483.0
2023-10-05 14:50:00,30.55,30.61,30.54,30.61,125973.0,29.1414,29.1986,29.1319,29.1986,125973.0
2023-10-05 14:55:00,30.6,30.62,30.55,30.61,70938.0,29.1891,29.2082,29.1414,29.1986,70938.0
2023-10-05 15:00:00,30.61,30.63,30.49,30.5,76575.0,29.1986,29.2177,29.0842,29.0937,76575.0
2023-10-05 15:05:00,30.5,30.5,30.45,30.45,52687.0,29.0937,29.0937,29.046,29.046,52687.0
2023-10-05 15:10:00,30.45,30.45,30.33,30.34,135247.0,29.046,29.046,28.9315,28.9411,135247.0
2023-10-05 15:15:00,30.34,30.4,30.31,30.39,115680.0,28.9411,28.9983,28.9125,28.9888,115680.0
2023-10-05 15:20:00,30.38,30.39,30.34,30.36,54307.0,28.9792,28.9888,28.9411,28.9602,54307.0
2023-10-05 15:25:00,30.36,30.36,30.31,30.31,93165.0,28.9602,28.9602,28.9125,28.9125,93165.0
2023-10-05 15:30:00,30.31,30.31,30.23,30.24,142412.0,28.9125,28.9125,28.8362,28.8457,142412.0
2023-10-05 15:35:00,30.23,30.27,30.2,30.26,165249.0,28.8362,28.8743,28.8075,28.8648,165249.0
2023-10-05 15:40:00,30.26,30.27,30.19,30.21,295759.0,28.8648,28.8743,28.798,28.8171,295759.0
2023-10-05 15:45:00,30.21,30.23,30.18,30.21,238075.0,28.8171,28.8362,28.7885,28.8171,238075.0
2023-10-05 15:50:00,30.22,30.23,30.16,30.17,816414.0,28.8266,28.8362,28.7694,28.7789,816414.0
2023-10-05 15:55:00,30.16,30.24,30.14,30.23,1189791.0,28.7694,28.8457,28.7503,28.8362,1189791.0
2023-10-06 09:30:00,30.04,30.12,29.92,29.94,228892.0,28.6549,28.7312,28.5405,28.5595,228892.0
2023-10-06 09:35:00,29.94,29.99,29.9,29.98,69505.0,28.5595,28.6072,28.5214,28.5977,69505.0
2023-10-06 09:40:00,29.97,30.01,29.88,29.89,175072.0,28.5881,28.6263,28.5023,28.5118,175072.0
2023-10-06 09:45:00,29.89,29.89,29.67,29.68,118784.0,28.5118,28.5118,28.302,28.3115,118784.0
2023-10-06 09:50:00,29.67,29.69,29.44,29.45,123011.0,28.302,28.3211,28.0826,28.0921,123011.0
2023-10-06 09:55:00,29.44,29.58,29.43,29.54,64561.0,28.0826,28.2161,28.073,28.178,64561.0
2023-10-06 10:00:00,29.54,29.55,29.42,29.43,140284.0,28.178,28.1875,28.0635,28.073,140284.0
2023-10-06 10:05:00,29.43,29.44,29.3,29.31,142523.0,28.073,28.0826,27.949,27.9586,142523.0
2023-10-06 10:10:00,29.3,29.38,29.17,29.37,366461.0,27.949,28.0254,27.825,28.0158,366461.0
2023-10-06 10:15:00,29.38,29.41,29.29,29.32,141215.0,28.0254,28.054,27.9395,27.9681,141215.0
2023-10-06 10:20:00,29.31,29.44,29.3,29.43,207948.0,27.9586,28.0826,27.949,28.073,207948.0
2023-10-06 10:25:00,29.44,29.51,29.43,29.5,277665.0,28.0826,28.1494,28.073,28.1398,277665.0
2023-10-06 10:30:00,29.51,29.64,29.5,29.59,162166.0,28.1494,28.2734,28.1398,28.2257,162166.0
2023-10-06 10:35:00,29.6,29.64,29.53,29.64,122885.0,28.2352,28.2734,28.1684,28.2734,122885.0
2023-10-06 10:40:00,29.64,29.72,29.63,29.71,285115.0,28.2734,28.3497,28.2638,28.3401,285115.0
2023-10-06 10:45:00,29.71,29.77,29.71,29.72,102939.0,28.3401,28.3974,28.3401,28.3497,102939.0
2023-10-06 10:50:00,29.72,29.76,29.66,29.66,198918.0,28.3497,28.3878,28.2924,28.2924,198918.0
2023-10-06 10:55:00,29.66,29.73,29.63,29.68,44644.0,28.2924,28.3592,28.2638,28.3115,44644.0
2023-10-06 11:00:00,29.68,29.8,29.67,29.8,160420.0,28.3115,28.426,28.302,28.426,160420.0
2023-10-06 11:05:00,29.79,29.85,29.75,29.82,45037.0,28.4164,28.4737,28.3783,28.4451,45037.0
2023-10-06 11:10:00,29.82,29.83,29.72,29.73,71015.0,28.4451,28.4546,28.3497,28.3592,71015.0
2023-10-06 11:15:00,29.72,29.77,29.7,29.71,99218.0,28.3497,28.3974,28.3306,28.3401,99218.0
2023-10-06 11:20:00,29.71,29.78,29.71,29.78,46714.0,28.3401,28.4069,28.3401,28.4069,46714.0
2023-10-06 11:25:00,29.78,29.84,29.74,29.8,129103.0,28.4069,28.4641,28.3688,28.426,129103.0
2023-10-06 11:30:00,29.79,29.86,29.79,29.85,71593.0,28.4164,28.4832,28.4164,28.4737,71593.0
2023-10-06 11:35:00,29.85,29.87,29.82,29.85,53724.0,28.4737,28.4928,28.4451,28.4737,53724.0
2023-10-06 11:40:00,29.85,29.9,29.82,29.88,71747.0,28.4737,28.5214,28.4451,28.5023,71747.0
2023-10-06 11:45:00,29.88,29.9,29.86,29.9,50356.0,28.5023,28.5214,28.4832,28.5214,50356.0
2023-10-06 11:50:00,29.9,29.9,29.85,29.89,28246.0,28.5214,28.5214,28.4737,28.5118,28246.0
2023-10-06 11:55:00,29.88,29.94,29.88,29.91,64549.0,28.5023,28.5595,28.5023,28.5309,64549.0
2023-10-06 12:00:00,29.91,29.95,29.86,29.87,40201.0,28.5309,28.5691,28.4832,28.4928,40201.0
2023-10-06 12:05:00,29.87,29.89,29.84,29.89,40415.0,28.4928,28.5118,28.4641,28.5118,40415.0
2023-10-06 12:10:00,29.88,29.89,29.82,29.85,46166.0,28.5023,28.5118,28.4451,28.4737,46166.0
2023-10-06 12:15:00,29.85,29.87,29.82,29.85,48593.0,28.4737,28.4928,28.4451,28.4737,48593.0
2023-10-06 12:20:00,29.85,29.86,29.82,29.84,43020.0,28.4737,28.4832,28.4451,28.4641,43020.0
2023-10-06 12:25:00,29.84,29.85,29.83,29.84,52267.0,28.4641,28.4737,28.4546,28.4641,52267.0
2023-10-06 12:30:00,29.84,29.84,29.75,29.75,166462.0,28.4641,28.4641,28.3783,28.3783,166462.0
2023-10-06 12:35:00,29.76,29.79,29.74,29.77,42580.0,28.3878,28.4164,28.3688,28.3974,42580.0
2023-10-06 12:40:00,29.77,29.82,29.76,29.8,36539.0,28.3974,28.4451,28.3878,28.426,36539.0
2023-10-06 12:45:00,29.81,29.82,29.79,29.82,53458.0,28.4355,28.4451,28.4164,28.4451,53458.0
2023-10-06 12:50:00,29.82,29.84,29.75,29.79,105616.0,28.4451,28.4641,28.3783,28.4164,105616.0
2023-10-06 12:55:00,29.79,29.8,29.76,29.8,24886.0,28.4164,28.426,28.3878,28.426,24886.0
2023-10-06 13:00:00,29.8,29.86,29.8,29.86,37695.0,28.426,28.4832,28.426,28.4832,37695.0
2023-10-06 13:05:00,29.86,29.88,29.84,29.86,48756.0,28.4832,28.5023,28.4641,28.4832,48756.0
2023-10-06 13:10:00,29.86,29.89,29.83,29.89,64683.0,28.4832,28.5118,28.4546,28.5118,64683.0
2023-10-06 13:15:00,29.89,29.92,29.88,29.89,35315.0,28.5118,28.5405,28.5023,28.5118,35315.0
2023-10-06 13:20:00,29.89,29.9,29.87,29.9,43545.0,28.5118,28.5214,28.4928,28.5214,43545.0
2023-10-06 13:25:00,29.9,29.91,29.88,29.9,50343.0,28.5214,28.5309,28.5023,28.5214,50343.0
2023-10-06 13:30:00,29.9,29.94,29.89,29.94,78381.0,28.5214,28.5595,28.5118,28.5595,78381.0
2023-10-06 13:35:00,29.95,29.95,29.9,29.93,53621.0,28.5691,28.5691,28.5214,28.55,53621.0
2023-10-06 13:40:00,29.93,29.96,29.92,29.94,54224.0,28.55,28.5786,28.5405,28.5595,54224.0
2023-10-06 13:45:00,29.94,29.97,29.92,29.96,36938.0,28.5595,28.5881,28.5405,28.5786,36938.0
2023-10-06 13:50:00,29.96,29.96,29.93,29.95,65184.0,28.5786,28.5786,28.55,28.5691,65184.0
2023-10-06 13:55:00,29.95,29.98,29.94,29.96,59817.0,28.5691,28.5977,28.5595,28.5786,59817.0
2023-10-06 14:00:00,29.96,29.97,29.94,29.96,56024.0,28.5786,28.5881,28.5595,28.5786,56024.0
2023-10-06 14:05:00,29.96,29.99,29.94,29.99,67126.0,28.5786,28.6072,28.5595,28.6072,67126.0
2023-10-06 14:10:00,29.98,30.03,29.98,30.02,78298.0,28.5977,28.6454,28.5977,28.6358,78298.0
2023-10-06 14:15:00,30.02,30.06,30.01,30.05,51468.0,28.6358,28.674,28.6263,28.6645,51468.0
2023-10-06 14:20:00,30.05,30.07,30.04,30.06,61186.0,28.6645,28.6835,28.6549,28.674,61186.0
2023-10-06 14:25:00,30.05,30.11,30.05,30.1,61678.0,28.6645,28.7217,28.6645,28.7122,61678.0
2023-10-06 14:30:00,30.1,30.11,30.07,30.09,60572.0,28.7122,28.7217,28.6835,28.7026,60572.0
2023-10-06 14:35:00,30.09,30.12,30.09,30.11,103585.0,28.7026,28.7312,28.7026,28.7217,103585.0
2023-10-06 14:40:00,30.11,30.14,30.1,30.13,72718.0,28.7217,28.7503,28.7122,28.7408,72718.0
2023-10-06 14:45:00,30.13,30.14,30.1,30.11,42128.0,28.7408,28.7503,28.7122,28.7217,42128.0
2023-10-06 14:50:00,30.11,30.11,30.08,30.1,63110.0,28.7217,28.7217,28.6931,28.7122,63110.0
2023-10-06 14:55:00,30.1,30.11,30.09,30.1,50284.0,28.7122,28.7217,28.7026,28.7122,50284.0
2023-10-06 15:00:00,30.1,30.1,30.08,30.1,45679.0,28.7122,28.7122,28.6931,28.7122,45679.0
2023-10-06 15:05:00,30.09,30.11,30.07,30.11,79685.0,28.7026,28.7217,28.6835,28.7217,79685.0
2023-10-06 15:10:00,30.11,30.11,30.04,30.08,79386.0,28.7217,28.7217,28.6549,28.6931,79386.0
2023-10-06 15:15:00,30.08,30.09,30.06,30.09,98015.0,28.6931,28.7026,28.674,28.7026,98015.0
2023-10-06 15:20:00,30.09,30.1,30.06,30.09,121067.0,28.7026,28.7122,28.674,28.7026,121067.0
2023-10-06 15:25:00,30.08,30.09,30.04,30.05,66095.0,28.6931,28.7026,28.6549,28.6645,66095.0
2023-10-06 15:30:00,30.05,30.08,30.04,30.05,82477.0,28.6645,28.6931,28.6549,28.6645,82477.0
2023-10-06 15:35:00,30.06,30.11,30.06,30.1,73592.0,28.674,28.7217,28.674,28.7122,73592.0
2023-10-06 15:40:00,30.1,30.11,30.06,30.09,110108.0,28.7122,28.7217,28.674,28.7026,110108.0
2023-10-06 15:45:00,30.09,30.14,30.08,30.13,130340.0,28.7026,28.7503,28.6931,28.7408,130340.0
2023-10-06 15:50:00,30.12,30.13,30.06,30.07,423370.0,28.7312,28.7408,28.674,28.6835,423370.0
2023-10-06 15:55:00,30.07,30.1,30.05,30.07,639199.0,28.6835,28.7122,28.6645,28.6835,639199.0
2023-10-09 09:30:00,30.04,30.18,30.02,30.11,107489.0,28.6549,28.7885,28.6358,28.7217,107489.0
2023-10-09 09:35:00,30.11,30.14,29.99,30.0,62377.0,28.7217,28.7503,28.6072,28.6168,62377.0
2023-10-09 09:40:00,30.01,30.04,29.88,29.96,172737.0,28.6263,28.6549,28.5023,28.5786,172737.0
2023-10-09 09:45:00,29.95,29.97,29.83,29.87,116679.0,28.5691,28.5881,28.4546,28.4928,116679.0
2023-10-09 09:50:00,29.86,29.89,29.84,29.87,38242.0,28.4832,28.5118,28.4641,28.4928,38242.0
2023-10-09 09:55:00,29.87,29.96,29.85,29.89,77893.0,28.4928,28.5786,28.4737,28.5118,77893.0
2023-10-09 10:00:00,29.88,29.91,29.8,29.8,41772.0,28.5023,28.5309,28.426,28.426,41772.0
2023-10-09 10:05:00,29.8,29.83,29.74,29.82,72240.0,28.426,28.4546,28.3688,28.4451,72240.0
2023-10-09 10:10:00,29.82,29.84,29.79,29.8,52242.0,28.4451,28.4641,28.4164,28.426,52242.0
2023-10-09 10:15:00,29.8,29.81,29.77,29.78,47739.0,28.426,28.4355,28.3974,28.4069,47739.0
2023-10-09 10:20:00,29.78,29.79,29.74,29.75,42507.0,28.4069,28.4164,28.3688,28.3783,42507.0
2023-10-09 10:25:00,29.75,29.79,29.72,29.73,56812.0,28.3783,28.4164,28.3497,28.3592,56812.0
2023-10-09 10:30:00,29.73,29.75,29.7,29.71,22073.0,28.3592,28.3783,28.3306,28.3401,22073.0
2023-10-09 10:35:00,29.71,29.77,29.7,29.76,22650.0,28.3401,28.3974,28.3306,28.3878,22650.0
2023-10-09 10:40:00,29.75,29.85,29.75,29.77,257416.0,28.3783,28.4737,28.3783,28.3974,257416.0
2023-10-09 10:45:00,29.78,29.82,29.72,29.73,94528.0,28.4069,28.4451,28.3497,28.3592,94528.0
2023-10-09 10:50:00,29.72,29.73,29.64,29.65,43601.0,28.3497,28.3592,28.2734,28.2829,43601.0
2023-10-09 10:55:00,29.65,29.66,29.61,29.64,47976.0,28.2829,28.2924,28.2447,28.2734,47976.0
2023-10-09 11:00:00,29.64,29.71,29.64,29.7,60864.0,28.2734,28.3401,28.2734,28.3306,60864.0
2023-10-09 11:05:00,29.71,29.83,29.7,29.8,105527.0,28.3401,28.4546,28.3306,28.426,105527.0
2023-10-09 11:10:00,29.81,29.83,29.79,29.82,13466.0,28.4355,28.4546,28.4164,28.4451,13466.0
2023-10-09 11:15:00,29.82,29.82,29.77,29.78,20125.0,28.4451,28.4451,28.3974,28.4069,20125.0
2023-10-09 11:20:00,29.78,29.79,29.76,29.78,22491.0,28.4069,28.4164,28.3878,28.4069,22491.0
2023-10-09 11:25:00,29.78,29.78,29.75,29.77,20792.0,28.4069,28.4069,28.3783,28.3974,20792.0
2023-10-09 11:30:00,29.78,29.8,29.77,29.79,23173.0,28.4069,28.426,28.3974,28.4164,23173.0
2023-10-09 11:35:00,29.79,29.79,29.73,29.74,23937.0,28.4164,28.4164,28.3592,28.3688,23937.0
2023-10-09 11:40:00,29.74,29.75,29.73,29.75,16231.0,28.3688,28.3783,28.3592,28.3783,16231.0
2023-10-09 11:45:00,29.75,29.75,29.71,29.71,61786.0,28.3783,28.3783,28.3401,28.3401,61786.0
2023-10-09 11:50:00,29.71,29.72,29.69,29.7,42450.0,28.3401,28.3497,28.3211,28.3306,42450.0
2023-10-09 11:55:00,29.69,29.72,29.69,29.71,14703.0,28.3211,28.3497,28.3211,28.3401,14703.0
2023-10-09 12:00:00,29.71,29.71,29.65,29.66,28578.0,28.3401,28.3401,28.2829,28.2924,28578.0
2023-10-09 12:05:00,29.66,29.7,29.65,29.69,29976.0,28.2924,28.3306,28.2829,28.3211,29976.0
2023-10-09 12:10:00,29.68,29.74,29.68,29.73,29497.0,28.3115,28.3688,28.3115,28.3592,29497.0
2023-10-09 12:15:00,29.73,29.74,29.67,29.67,13008.0,28.3592,28.3688,28.302,28.302,13008.0
2023-10-09 12:20:00,29.68,29.72,29.67,29.71,23483.0,28.3115,28.3497,28.302,28.3401,23483.0
2023-10-09 12:25:00,29.71,29.71,29.65,29.66,28382.0,28.3401,28.3401,28.2829,28.2924,28382.0
2023-10-09 12:30:00,29.65,29.67,29.6,29.61,29610.0,28.2829,28.302,28.2352,28.2447,29610.0
2023-10-09 12:35:00,29.61,29.63,29.6,29.61,51962.0,28.2447,28.2638,28.2352,28.2447,51962.0
2023-10-09 12:40:00,29.61,29.63,29.6,29.61,38175.0,28.2447,28.2638,28.2352,28.2447,38175.0
2023-10-09 12:45:00,29.61,29.61,29.58,29.58,24504.0,28.2447,28.2447,28.2161,28.2161,24504.0
2023-10-09 12:50:00,29.59,29.6,29.57,29.57,29112.0,28.2257,28.2352,28.2066,28.2066,29112.0
2023-10-09 12:55:00,29.57,29.58,29.55,29.57,31157.0,28.2066,28.2161,28.1875,28.2066,31157.0
2023-10-09 13:00:00,29.57,29.59,29.54,29.59,37459.0,28.2066,28.2257,28.178,28.2257,37459.0
2023-10-09 13:05:00,29.6,29.61,29.58,29.61,14828.0,28.2352,28.2447,28.2161,28.2447,14828.0
2023-10-09 13:10:00,29.61,29.65,29.6,29.64,33984.0,28.2447,28.2829,28.2352,28.2734,33984.0
2023-10-09 13:15:00,29.64,29.65,29.63,29.64,28038.0,28.2734,28.2829,28.2638,28.2734,28038.0
2023-10-09 13:20:00,29.63,29.64,29.59,29.61,22694.0,28.2638,28.2734,28.2257,28.2447,22694.0
2023-10-09 13:25:00,29.6,29.63,29.6,29.62,23637.0,28.2352,28.2638,28.2352,28.2543,23637.0
2023-10-09 13:30:00,29.62,29.68,29.61,29.68,30905.0,28.2543,28.3115,28.2447,28.3115,30905.0
2023-10-09 13:35:00,29.68,29.71,29.67,29.69,42739.0,28.3115,28.3401,28.302,28.3211,42739.0
2023-10-09 13:40:00,29.69,29.75,29.68,29.73,42649.0,28.3211,28.3783,28.3115,28.3592,42649.0
2023-10-09 13:45:00,29.73,29.79,29.73,29.77,25925.0,28.3592,28.4164,28.3592,28.3974,25925.0
2023-10-09 13:50:00,29.77,29.79,29.76,29.78,31094.0,28.3974,28.4164,28.3878,28.4069,31094.0
2023-10-09 13:55:00,29.78,29.79,29.76,29.78,114361.0,28.4069,28.4164,28.3878,28.4069,114361.0
2023-10-09 14:00:00,29.78,29.79,29.74,29.76,105760.0,28.4069,28.4164,28.3688,28.3878,105760.0
2023-10-09 14:05:00,29.76,29.81,29.74,29.79,57128.0,28.3878,28.4355,28.3688,28.4164,57128.0
2023-10-09 14:10:00,29.8,29.81,29.79,29.8,25578.0,28.426,28.4355,28.4164,28.426,25578.0
2023-10-09 14:15:00,29.8,29.84,29.79,29.82,39635.0,28.426,28.4641,28.4164,28.4451,39635.0
2023-10-09 14:20:00,29.82,29.82,29.78,29.79,25000.0,28.4451,28.4451,28.4069,28.4164,25000.0
2023-10-09 14:25:00,29.79,29.8,29.77,29.78,38602.0,28.4164,28.426,28.3974,28.4069,38602.0
2023-10-09 14:30:00,29.77,29.78,29.75,29.76,30107.0,28.3974,28.4069,28.3783,28.3878,30107.0
2023-10-09 14:35:00,29.76,29.76,29.73,29.74,20296.0,28.3878,28.3878,28.3592,28.3688,20296.0
2023-10-09 14:40:00,29.74,29.77,29.71,29.75,54556.0,28.3688,28.3974,28.3401,28.3783,54556.0
2023-10-09 14:45:00,29.75,29.75,29.69,29.69,61636.0,28.3783,28.3783,28.3211,28.3211,61636.0
2023-10-09 14:50:00,29.7,29.71,29.67,29.68,50839.0,28.3306,28.3401,28.302,28.3115,50839.0
2023-10-09 14:55:00,29.68,29.72,29.68,29.7,90763.0,28.3115,28.3497,28.3115,28.3306,90763.0
2023-10-09 15:00:00,29.7,29.71,29.64,29.67,82904.0,28.3306,28.3401,28.2734,28.302,82904.0
2023-10-09 15:05:00,29.66,29.69,29.65,29.69,71721.0,28.2924,28.3211,28.2829,28.3211,71721.0
2023-10-09 15:10:00,29.69,29.72,29.68,29.69,45816.0,28.3211,28.3497,28.3115,28.3211,45816.0
2023-10-09 15:15:00,29.69,29.69,29.63,29.64,85948.0,28.3211,28.3211,28.2638,28.2734,85948.0
2023-10-09 15:20:00,29.64,29.64,29.61,29.62,78206.0,28.2734,28.2734,28.2447,28.2543,78206.0
2023-10-09 15:25:00,29.62,29.64,29.61,29.64,68689.0,28.2543,28.2734,28.2447,28.2734,68689.0
2023-10-09 15:30:00,29.64,29.65,29.62,29.65,80472.0,28.2734,28.2829,28.2543,28.2829,80472.0
2023-10-09 15:35:00,29.65,29.66,29.63,29.64,106745.0,28.2829,28.2924,28.2638,28.2734,106745.0
2023-10-09 15:40:00,29.64,29.68,29.62,29.67,95557.0,28.2734,28.3115,28.2543,28.302,95557.0
2023-10-09 15:45:00,29.67,29.72,29.65,29.72,99722.0,28.302,28.3497,28.2829,28.3497,99722.0
2023-10-09 15:50:00,29.71,29.73,29.68,29.73,223962.0,28.3401,28.3592,28.3115,28.3592,223962.0
2023-10-09 15:55:00,29.72,29.74,29.71,29.74,478079.0,28.3497,28.3688,28.3401,28.3688,478079.0
2023-10-10 09:30:00,29.96,29.99,29.72,29.83,292067.0,28.5786,28.6072,28.3497,28.4546,292067.0
2023-10-10 09:35:00,29.85,30.01,29.84,29.94,76575.0,28.4737,28.6263,28.4641,28.5595,76575.0
2023-10-10 09:40:00,29.95,30.02,29.9,29.98,120596.0,28.5691,28.6358,28.5214,28.5977,120596.0
2023-10-10 09:45:00,29.98,29.98,29.81,29.82,184764.0,28.5977,28.5977,28.4355,28.4451,184764.0
2023-10-10 09:50:00,29.82,29.9,29.76,29.89,108486.0,28.4451,28.5214,28.3878,28.5118,108486.0
2023-10-10 09:55:00,29.89,29.89,29.81,29.84,48944.0,28.5118,28.5118,28.4355,28.4641,48944.0
2023-10-10 10:00:00,29.84,29.94,29.83,29.9,72361.0,28.4641,28.5595,28.4546,28.5214,72361.0
2023-10-10 10:05:00,29.91,30.03,29.91,30.02,61929.0,28.5309,28.6454,28.5309,28.6358,61929.0
2023-10-10 10:10:00,30.02,30.13,30.01,30.13,67164.0,28.6358,28.7408,28.6263,28.7408,67164.0
2023-10-10 10:15:00,30.13,30.16,30.1,30.15,46977.0,28.7408,28.7694,28.7122,28.7598,46977.0
2023-10-10 10:20:00,30.15,30.19,30.13,30.15,37240.0,28.7598,28.798,28.7408,28.7598,37240.0
2023-10-10 10:25:00,30.16,30.21,30.15,30.16,61142.0,28.7694,28.8171,28.7598,28.7694,61142.0
2023-10-10 10:30:00,30.16,30.16,30.08,30.13,65729.0,28.7694,28.7694,28.6931,28.7408,65729.0
2023-10-10 10:35:00,30.12,30.18,30.08,30.17,82868.0,28.7312,28.7885,28.6931,28.7789,82868.0
2023-10-10 10:40:00,30.16,30.21,30.14,30.18,83771.0,28.7694,28.8171,28.7503,28.7885,83771.0
2023-10-10 10:45:00,30.18,30.18,30.1,30.17,90579.0,28.7885,28.7885,28.7122,28.7789,90579.0
2023-10-10 10:50:00,30.17,30.2,30.16,30.18,82429.0,28.7789,28.8075,28.7694,28.7885,82429.0
2023-10-10 10:55:00,30.17,30.17,30.06,30.07,79966.0,28.7789,28.7789,28.674,28.6835,79966.0
2023-10-10 11:00:00,30.07,30.13,30.04,30.12,24913.0,28.6835,28.7408,28.6549,28.7312,24913.0
2023-10-10 11:05:00,30.12,30.13,30.06,30.12,75220.0,28.7312,28.7408,28.674,28.7312,75220.0
2023-10-10 11:10:00,30.12,30.12,30.07,30.09,25345.0,28.7312,28.7312,28.6835,28.7026,25345.0
2023-10-10 11:15:00,30.09,30.14,30.08,30.12,51490.0,28.7026,28.7503,28.6931,28.7312,51490.0
2023-10-10 11:20:00,30.12,30.15,30.11,30.14,23337.0,28.7312,28.7598,28.7217,28.7503,23337.0
2023-10-10 11:25:00,30.14,30.14,30.07,30.09,36321.0,28.7503,28.7503,28.6835,28.7026,36321.0
2023-10-10 11:30:00,30.09,30.13,30.08,30.13,50395.0,28.7026,28.7408,28.6931,28.7408,50395.0
2023-10-10 11:35:00,30.13,30.14,30.1,30.12,37512.0,28.7408,28.7503,28.7122,28.7312,37512.0
2023-10-10 11:40:00,30.11,30.13,30.11,30.13,15516.0,28.7217,28.7408,28.7217,28.7408,15516.0
2023-10-10 11:45:00,30.13,30.13,30.07,30.08,34050.0,28.7408,28.7408,28.6835,28.6931,34050.0
2023-10-10 11:50:00,30.08,30.11,30.07,30.11,18262.0,28.6931,28.7217,28.6835,28.7217,18262.0
2023-10-10 11:55:00,30.11,30.13,30.08,30.09,45252.0,28.7217,28.7408,28.6931,28.7026,45252.0
2023-10-10 12:00:00,30.1,30.14,30.1,30.13,46641.0,28.7122,28.7503,28.7122,28.7408,46641.0
2023-10-10 12:05:00,30.13,30.2,30.12,30.17,85886.0,28.7408,28.8075,28.7312,28.7789,85886.0
2023-10-10 12:10:00,30.18,30.2,30.17,30.2,33468.0,28.7885,28.8075,28.7789,28.8075,33468.0
2023-10-10 12:15:00,30.2,30.21,30.17,30.2,51755.0,28.8075,28.8171,28.7789,28.8075,51755.0
2023-10-10 12:20:00,30.2,30.2,30.17,30.19,43750.0,28.8075,28.8075,28.7789,28.798,43750.0
2023-10-10 12:25:00,30.19,30.2,30.17,30.2,21121.0,28.798,28.8075,28.7789,28.8075,21121.0
2023-10-10 12:30:00,30.2,30.22,30.2,30.21,39345.0,28.8075,28.8266,28.8075,28.8171,39345.0
2023-10-10 12:35:00,30.21,30.22,30.17,30.18,52581.0,28.8171,28.8266,28.7789,28.7885,52581.0
2023-10-10 12:40:00,30.18,30.19,30.15,30.17,72912.0,28.7885,28.798,28.7598,28.7789,72912.0
2023-10-10 12:45:00,30.16,30.2,30.14,30.2,26996.0,28.7694,28.8075,28.7503,28.8075,26996.0
2023-10-10 12:50:00,30.2,30.21,30.19,30.2,23935.0,28.8075,28.8171,28.798,28.8075,23935.0
2023-10-10 12:55:00,30.2,30.21,30.18,30.2,39771.0,28.8075,28.8171,28.7885,28.8075,39771.0
2023-10-10 13:00:00,30.21,30.22,30.15,30.15,43157.0,28.8171,28.8266,28.7598,28.7598,43157.0
2023-10-10 13:05:00,30.15,30.15,30.07,30.09,51557.0,28.7598,28.7598,28.6835,28.7026,51557.0
2023-10-10 13:10:00,30.09,30.12,30.07,30.09,50620.0,28.7026,28.7312,28.6835,28.7026,50620.0
2023-10-10 13:15:00,30.08,30.16,30.08,30.16,21584.0,28.6931,28.7694,28.6931,28.7694,21584.0
2023-10-10 13:20:00,30.16,30.18,30.13,30.17,42532.0,28.7694,28.7885,28.7408,28.7789,42532.0
2023-10-10 13:25:00,30.17,30.17,30.12,30.15,28511.0,28.7789,28.7789,28.7312,28.7598,28511.0
2023-10-10 13:30:00,30.15,30.15,30.06,30.07,231166.0,28.7598,28.7598,28.674,28.6835,231166.0
2023-10-10 13:35:00,30.07,30.08,30.04,30.07,33050.0,28.6835,28.6931,28.6549,28.6835,33050.0
2023-10-10 13:40:00,30.08,30.14,30.07,30.14,23560.0,28.6931,28.7503,28.6835,28.7503,23560.0
2023-10-10 13:45:00,30.14,30.16,30.12,30.16,26923.0,28.7503,28.7694,28.7312,28.7694,26923.0
2023-10-10 13:50:00,30.16,30.17,30.14,30.16,31490.0,28.7694,28.7789,28.7503,28.7694,31490.0
2023-10-10 13:55:00,30.16,30.19,30.16,30.19,22196.0,28.7694,28.798,28.7694,28.798,22196.0
2023-10-10 14:00:00,30.19,30.21,30.18,30.21,34493.0,28.798,28.8171,28.7885,28.8171,34493.0
2023-10-10 14:05:00,30.21,30.21,30.15,30.16,26389.0,28.8171,28.8171,28.7598,28.7694,26389.0
2023-10-10 14:10:00,30.16,30.19,30.15,30.16,152119.0,28.7694,28.798,28.7598,28.7694,152119.0
2023-10-10 14:15:00,30.15,30.17,30.13,30.16,33307.0,28.7598,28.7789,28.7408,28.7694,33307.0
2023-10-10 14:20:00,30.16,30.17,30.14,30.15,18465.0,28.7694,28.7789,28.7503,28.7598,18465.0
2023-10-10 14:25:00,30.15,30.19,30.13,30.18,39406.0,28.7598,28.798,28.7408,28.7885,39406.0
2023-10-10 14:30:00,30.18,30.19,30.16,30.18,36617.0,28.7885,28.798,28.7694,28.7885,36617.0
2023-10-10 14:35:00,30.18,30.19,30.13,30.15,47727.0,28.7885,28.798,28.7408,28.7598,47727.0
2023-10-10 14:40:00,30.15,30.17,30.13,30.17,53889.0,28.7598,28.7789,28.7408,28.7789,53889.0
2023-10-10 14:45:00,30.17,30.21,30.15,30.17,45383.0,28.7789,28.8171,28.7598,28.7789,45383.0
2023-10-10 14:50:00,30.17,30.17,30.08,30.09,34254.0,28.7789,28.7789,28.6931,28.7026,34254.0
2023-10-10 14:55:00,30.08,30.08,30.04,30.08,66253.0,28.6931,28.6931,28.6549,28.6931,66253.0
2023-10-10 15:00:00,30.08,30.09,30.06,30.08,40053.0,28.6931,28.7026,28.674,28.6931,40053.0
2023-10-10 15:05:00,30.09,30.12,30.06,30.12,47151.0,28.7026,28.7312,28.674,28.7312,47151.0
2023-10-10 15:10:00,30.11,30.18,30.11,30.18,141368.0,28.7217,28.7885,28.7217,28.7885,141368.0
2023-10-10 15:15:00,30.18,30.19,30.15,30.18,71297.0,28.7885,28.798,28.7598,28.7885,71297.0
2023-10-10 15:20:00,30.18,30.21,30.16,30.19,183379.0,28.7885,28.8171,28.7694,28.798,183379.0
2023-10-10 15:25:00,30.19,30.19,30.16,30.18,46349.0,28.798,28.798,28.7694,28.7885,46349.0
2023-10-10 15:30:00,30.17,30.19,30.16,30.19,75659.0,28.7789,28.798,28.7694,28.798,75659.0
2023-10-10 15:35:00,30.19,30.27,30.17,30.27,148785.0,28.798,28.8743,28.7789,28.8743,148785.0
2023-10-10 15:40:00,30.27,30.31,30.26,30.29,143817.0,28.8743,28.9125,28.8648,28.8934,143817.0
2023-10-10 15:45:00,30.29,30.36,30.28,30.36,263636.0,28.8934,28.9602,28.8839,28.9602,263636.0
2023-10-10 15:50:00,30.36,30.37,30.28,30.3,432087.0,28.9602,28.9697,28.8839,28.9029,432087.0
2023-10-10 15:55:00,30.3,30.35,30.28,30.28,499702.0,28.9029,28.9506,28.8839,28.8839,499702.0
2023-10-11 09:30:00,30.37,30.42,30.09,30.1,267346.0,28.9697,29.0174,28.7026,28.7122,267346.0
2023-10-11 09:35:00,30.11,30.14,29.9,29.99,354918.0,28.7217,28.7503,28.5214,28.6072,354918.0
2023-10-11 09:40:00,29.99,30.02,29.83,29.85,79867.0,28.6072,28.6358,28.4546,28.4737,79867.0
2023-10-11 09:45:00,29.85,29.88,29.76,29.78,189624.0,28.4737,28.5023,28.3878,28.4069,189624.0
2023-10-11 09:50:00,29.78,29.79,29.62,29.68,451997.0,28.4069,28.4164,28.2543,28.3115,451997.0
2023-10-11 09:55:00,29.67,29.75,29.64,29.74,81686.0,28.302,28.3783,28.2734,28.3688,81686.0
2023-10-11 10:00:00,29.75,29.76,29.59,29.65,151118.0,28.3783,28.3878,28.2257,28.2829,151118.0
2023-10-11 10:05:00,29.65,29.66,29.61,29.62,81640.0,28.2829,28.2924,28.2447,28.2543,81640.0
2023-10-11 10:10:00,29.61,29.61,29.42,29.43,106825.0,28.2447,28.2447,28.0635,28.073,106825.0
2023-10-11 10:15:00,29.43,29.44,29.35,29.39,96977.0,28.073,28.0826,27.9967,28.0349,96977.0
2023-10-11 10:20:00,29.39,29.41,29.29,29.3,118742.0,28.0349,28.054,27.9395,27.949,118742.0
2023-10-11 10:25:00,29.3,29.41,29.28,29.4,119095.0,27.949,28.054,27.93,28.0444,119095.0
2023-10-11 10:30:00,29.41,29.46,29.39,29.4,50271.0,28.054,28.1017,28.0349,28.0444,50271.0
2023-10-11 10:35:00,29.4,29.44,29.38,29.41,57486.0,28.0444,28.0826,28.0254,28.054,57486.0
2023-10-11 10:40:00,29.41,29.49,29.39,29.48,82586.0,28.054,28.1303,28.0349,28.1207,82586.0
2023-10-11 10:45:00,29.49,29.53,29.41,29.41,363104.0,28.1303,28.1684,28.054,28.054,363104.0
2023-10-11 10:50:00,29.42,29.47,29.34,29.35,140807.0,28.0635,28.1112,27.9872,27.9967,140807.0
2023-10-11 10:55:00,29.35,29.37,29.32,29.32,147833.0,27.9967,28.0158,27.9681,27.9681,147833.0
2023-10-11 11:00:00,29.33,29.39,29.29,29.37,133005.0,27.9777,28.0349,27.9395,28.0158,133005.0
2023-10-11 11:05:00,29.36,29.41,29.34,29.39,152537.0,28.0063,28.054,27.9872,28.0349,152537.0
2023-10-11 11:10:00,29.39,29.39,29.3,29.31,181973.0,28.0349,28.0349,27.949,27.9586,181973.0
2023-10-11 11:15:00,29.31,29.31,29.18,29.18,168641.0,27.9586,27.9586,27.8346,27.8346,168641.0
2023-10-11 11:20:00,29.18,29.27,29.14,29.27,87776.0,27.8346,27.9204,27.7964,27.9204,87776.0
2023-10-11 11:25:00,29.28,29.37,29.27,29.37,124609.0,27.93,28.0158,27.9204,28.0158,124609.0
2023-10-11 11:30:00,29.37,29.47,29.37,29.46,55886.0,28.0158,28.1112,28.0158,28.1017,55886.0
2023-10-11 11:35:00,29.46,29.49,29.45,29.49,57363.0,28.1017,28.1303,28.0921,28.1303,57363.0
2023-10-11 11:40:00,29.49,29.53,29.48,29.5,35538.0,28.1303,28.1684,28.1207,28.1398,35538.0
2023-10-11 11:45:00,29.5,29.53,29.48,29.51,45994.0,28.1398,28.1684,28.1207,28.1494,45994.0
2023-10-11 11:50:00,29.52,29.52,29.38,29.4,182155.0,28.1589,28.1589,28.0254,28.0444,182155.0
2023-10-11 11:55:00,29.4,29.42,29.37,29.42,37293.0,28.0444,28.0635,28.0158,28.0635,37293.0
2023-10-11 12:00:00,29.42,29.44,29.39,29.41,40413.0,28.0635,28.0826,28.0349,28.054,40413.0
2023-10-11 12:05:00,29.4,29.43,29.35,29.35,59116.0,28.0444,28.073,27.9967,27.9967,59116.0
2023-10-11 12:10:00,29.36,29.38,29.33,29.34,125205.0,28.0063,28.0254,27.9777,27.9872,125205.0
2023-10-11 12:15:00,29.34,29.34,29.29,29.29,21905.0,27.9872,27.9872,27.9395,27.9395,21905.0
2023-10-11 12:20:00,29.3,29.31,29.27,29.3,130850.0,27.949,27.9586,27.9204,27.949,130850.0
2023-10-11 12:25:00,29.3,29.3,29.25,29.28,48491.0,27.949,27.949,27.9013,27.93,48491.0
2023-10-11 12:30:00,29.27,29.37,29.27,29.33,59565.0,27.9204,28.0158,27.9204,27.9777,59565.0
2023-10-11 12:35:00,29.33,29.35,29.32,29.33,27722.0,27.9777,27.9967,27.9681,27.9777,27722.0
2023-10-11 12:40:00,29.33,29.36,29.32,29.35,22174.0,27.9777,28.0063,27.9681,27.9967,22174.0
2023-10-11 12:45:00,29.35,29.36,29.33,29.34,48976.0,27.9967,28.0063,27.9777,27.9872,48976.0
2023-10-11 12:50:00,29.35,29.35,29.32,29.33,22694.0,27.9967,27.9967,27.9681,27.9777,22694.0
2023-10-11 12:55:00,29.33,29.33,29.3,29.33,29858.0,27.9777,27.9777,27.949,27.9777,29858.0
2023-10-11 13:00:00,29.33,29.33,29.23,29.25,32534.0,27.9777,27.9777,27.8823,27.9013,32534.0
2023-10-11 13:05:00,29.25,29.26,29.24,29.26,25429.0,27.9013,27.9109,27.8918,27.9109,25429.0
2023-10-11 13:10:00,29.26,29.28,29.25,29.27,23580.0,27.9109,27.93,27.9013,27.9204,23580.0
2023-10-11 13:15:00,29.26,29.27,29.22,29.24,41269.0,27.9109,27.9204,27.8727,27.8918,41269.0
2023-10-11 13:20:00,29.24,29.25,29.2,29.21,64168.0,27.8918,27.9013,27.8537,27.8632,64168.0
2023-10-11 13:25:00,29.21,29.25,29.2,29.25,33307.0,27.8632,27.9013,27.8537,27.9013,33307.0
2023-10-11 13:30:00,29.24,29.26,29.23,29.25,33075.0,27.8918,27.9109,27.8823,27.9013,33075.0
2023-10-11 13:35:00,29.24,29.26,29.23,29.26,34012.0,27.8918,27.9109,27.8823,27.9109,34012.0
2023-10-11 13:40:00,29.26,29.28,29.25,29.28,20155.0,27.9109,27.93,27.9013,27.93,20155.0
2023-10-11 13:45:00,29.28,29.28,29.2,29.21,30538.0,27.93,27.93,27.8537,27.8632,30538.0
2023-10-11 13:50:00,29.21,29.22,29.19,29.21,38500.0,27.8632,27.8727,27.8441,27.8632,38500.0
2023-10-11 13:55:00,29.21,29.22,29.2,29.21,17841.0,27.8632,27.8727,27.8537,27.8632,17841.0
2023-10-11 14:00:00,29.21,29.29,29.21,29.26,34773.0,27.8632,27.9395,27.8632,27.9109,34773.0
2023-10-11 14:05:00,29.25,29.25,29.19,29.2,27829.0,27.9013,27.9013,27.8441,27.8537,27829.0
2023-10-11 14:10:00,29.19,29.21,29.18,29.19,32113.0,27.8441,27.8632,27.8346,27.8441,32113.0
2023-10-11 14:15:00,29.19,29.23,29.18,29.21,28911.0,27.8441,27.8823,27.8346,27.8632,28911.0
2023-10-11 14:20:00,29.21,29.26,29.2,29.25,57135.0,27.8632,27.9109,27.8537,27.9013,57135.0
2023-10-11 14:25:00,29.25,29.26,29.23,29.23,24753.0,27.9013,27.9109,27.8823,27.8823,24753.0
2023-10-11 14:30:00,29.23,29.25,29.21,29.23,59317.0,27.8823,27.9013,27.8632,27.8823,59317.0
2023-10-11 14:35:00,29.23,29.24,29.2,29.23,31797.0,27.8823,27.8918,27.8537,27.8823,31797.0
2023-10-11 14:40:00,29.23,29.25,29.21,29.23,35543.0,27.8823,27.9013,27.8632,27.8823,35543.0
2023-10-11 14:45:00,29.23,29.26,29.22,29.25,49114.0,27.8823,27.9109,27.8727,27.9013,49114.0
2023-10-11 14:50:00,29.25,29.25,29.24,29.25,23017.0,27.9013,27.9013,27.8918,27.9013,23017.0
2023-10-11 14:55:00,29.25,29.25,29.19,29.21,49723.0,27.9013,27.9013,27.8441,27.8632,49723.0
2023-10-11 15:00:00,29.21,29.24,29.2,29.23,49682.0,27.8632,27.8918,27.8537,27.8823,49682.0
2023-10-11 15:05:00,29.23,29.24,29.21,29.23,40771.0,27.8823,27.8918,27.8632,27.8823,40771.0
2023-10-11 15:10:00,29.23,29.25,29.22,29.23,65258.0,27.8823,27.9013,27.8727,27.8823,65258.0
2023-10-11 15:15:00,29.23,29.26,29.22,29.26,76267.0,27.8823,27.9109,27.8727,27.9109,76267.0
2023-10-11 15:20:00,29.26,29.26,29.23,29.24,58647.0,27.9109,27.9109,27.8823,27.8918,58647.0
2023-10-11 15:25:00,29.24,29.24,29.2,29.21,80112.0,27.8918,27.8918,27.8537,27.8632,80112.0
2023-10-11 15:30:00,29.21,29.23,29.19,29.23,86790.0,27.8632,27.8823,27.8441,27.8823,86790.0
2023-10-11 15:35:00,29.23,29.26,29.19,29.26,162376.0,27.8823,27.9109,27.8441,27.9109,162376.0
2023-10-11 15:40:00,29.26,29.27,29.25,29.27,79627.0,27.9109,27.9204,27.9013,27.9204,79627.0
2023-10-11 15:45:00,29.27,29.3,29.26,29.29,311569.0,27.9204,27.949,27.9109,27.9395,311569.0
2023-10-11 15:50:00,29.28,29.34,29.24,29.29,258806.0,27.93,27.9872,27.8918,27.9395,258806.0
2023-10-11 15:55:00,29.28,29.3,29.25,29.28,364598.0,27.93,27.949,27.9013,27.93,364598.0
2023-10-12 09:30:00,29.23,29.24,28.78,28.79,134476.0,27.8823,27.8918,27.453,27.4626,134476.0
2023-10-12 09:35:00,28.8,28.83,28.67,28.69,85839.0,27.4721,27.5007,27.3481,27.3672,85839.0
2023-10-12 09:40:00,28.7,28.72,28.56,28.58,85378.0,27.3767,27.3958,27.2432,27.2622,85378.0
2023-10-12 09:45:00,28.58,28.65,28.38,28.4,299337.0,27.2622,27.329,27.0715,27.0905,299337.0
2023-10-12 09:50:00,28.4,28.49,28.25,28.27,258637.0,27.0905,27.1764,26.9475,26.9665,258637.0
2023-10-12 09:55:00,28.28,28.3,28.18,28.19,143317.0,26.9761,26.9951,26.8807,26.8902,143317.0
2023-10-12 10:00:00,28.19,28.2,28.11,28.12,136072.0,26.8902,26.8998,26.8139,26.8234,136072.0
2023-10-12 10:05:00,28.11,28.16,28.04,28.08,91420.0,26.8139,26.8616,26.7471,26.7853,91420.0
2023-10-12 10:10:00,28.08,28.13,27.99,28.0,172358.0,26.7853,26.833,26.6994,26.709,172358.0
2023-10-12 10:15:00,28.0,28.0,27.84,27.98,332320.0,26.709,26.709,26.5564,26.6899,332320.0
2023-10-12 10:20:00,27.98,28.1,27.95,27.95,272852.0,26.6899,26.8044,26.6613,26.6613,272852.0
2023-10-12 10:25:00,27.93,28.08,27.92,28.05,90748.0,26.6422,26.7853,26.6327,26.7567,90748.0
2023-10-12 10:30:00,28.05,28.08,27.94,27.96,165620.0,26.7567,26.7853,26.6517,26.6708,165620.0
2023-10-12 10:35:00,27.96,27.97,27.81,27.83,417608.0,26.6708,26.6804,26.5277,26.5468,417608.0
2023-10-12 10:40:00,27.83,27.87,27.79,27.8,165171.0,26.5468,26.585,26.5087,26.5182,165171.0
2023-10-12 10:45:00,27.8,27.91,27.8,27.83,323073.0,26.5182,26.6231,26.5182,26.5468,323073.0
2023-10-12 10:50:00,27.84,27.95,27.81,27.83,379560.0,26.5564,26.6613,26.5277,26.5468,379560.0
2023-10-12 10:55:00,27.82,27.93,27.81,27.89,132623.0,26.5373,26.6422,26.5277,26.6041,132623.0
2023-10-12 11:00:00,27.88,27.9,27.81,27.81,109477.0,26.5945,26.6136,26.5277,26.5277,109477.0
2023-10-12 11:05:00,27.81,27.89,27.78,27.79,223945.0,26.5277,26.6041,26.4991,26.5087,223945.0
2023-10-12 11:10:00,27.79,27.79,27.65,27.7,275126.0,26.5087,26.5087,26.3751,26.4228,275126.0
2023-10-12 11:15:00,27.71,27.77,27.7,27.77,181118.0,26.4324,26.4896,26.4228,26.4896,181118.0
2023-10-12 11:20:00,27.76,27.92,27.75,27.89,108688.0,26.48,26.6327,26.4705,26.6041,108688.0
2023-10-12 11:25:00,27.9,27.95,27.85,27.87,194345.0,26.6136,26.6613,26.5659,26.585,194345.0
2023-10-12 11:30:00,27.87,27.91,27.8,27.89,144482.0,26.585,26.6231,26.5182,26.6041,144482.0
2023-10-12 11:35:00,27.89,27.9,27.82,27.89,159083.0,26.6041,26.6136,26.5373,26.6041,159083.0
2023-10-12 11:40:00,27.89,27.9,27.82,27.88,316134.0,26.6041,26.6136,26.5373,26.5945,316134.0
2023-10-12 11:45:00,27.88,28.01,27.86,27.94,178191.0,26.5945,26.7185,26.5754,26.6517,178191.0
2023-10-12 11:50:00,27.94,27.96,27.87,27.91,130788.0,26.6517,26.6708,26.585,26.6231,130788.0
2023-10-12 11:55:00,27.91,28.04,27.9,28.04,344459.0,26.6231,26.7471,26.6136,26.7471,344459.0
2023-10-12 12:00:00,28.04,28.14,28.03,28.14,126458.0,26.7471,26.8425,26.7376,26.8425,126458.0
2023-10-12 12:05:00,28.14,28.19,28.13,28.14,118211.0,26.8425,26.8902,26.833,26.8425,118211.0
2023-10-12 12:10:00,28.14,28.27,28.14,28.26,203752.0,26.8425,26.9665,26.8425,26.957,203752.0
2023-10-12 12:15:00,28.26,28.29,28.23,28.25,62856.0,26.957,26.9856,26.9284,26.9475,62856.0
2023-10-12 12:20:00,28.26,28.29,28.17,28.28,87538.0,26.957,26.9856,26.8711,26.9761,87538.0
2023-10-12 12:25:00,28.28,28.29,28.15,28.16,228817.0,26.9761,26.9856,26.8521,26.8616,228817.0
2023-10-12 12:30:00,28.16,28.19,28.14,28.15,98408.0,26.8616,26.8902,26.8425,26.8521,98408.0
2023-10-12 12:35:00,28.15,28.16,28.07,28.07,140192.0,26.8521,26.8616,26.7758,26.7758,140192.0
2023-10-12 12:40:00,28.07,28.08,28.03,28.04,89750.0,26.7758,26.7853,26.7376,26.7471,89750.0
2023-10-12 12:45:00,28.03,28.06,28.01,28.05,93015.0,26.7376,26.7662,26.7185,26.7567,93015.0
2023-10-12 12:50:00,28.05,28.08,28.03,28.04,78461.0,26.7567,26.7853,26.7376,26.7471,78461.0
2023-10-12 12:55:00,28.04,28.06,27.98,28.05,265668.0,26.7471,26.7662,26.6899,26.7567,265668.0
2023-10-12 13:00:00,28.04,28.05,27.89,27.96,132250.0,26.7471,26.7567,26.6041,26.6708,132250.0
2023-10-12 13:05:00,27.96,27.99,27.92,27.95,138215.0,26.6708,26.6994,26.6327,26.6613,138215.0
2023-10-12 13:10:00,27.95,27.99,27.9,27.98,43099.0,26.6613,26.6994,26.6136,26.6899,43099.0
2023-10-12 13:15:00,27.97,27.98,27.93,27.96,46062.0,26.6804,26.6899,26.6422,26.6708,46062.0
2023-10-12 13:20:00,27.96,27.96,27.89,27.91,38584.0,26.6708,26.6708,26.6041,26.6231,38584.0
2023-10-12 13:25:00,27.9,27.9,27.83,27.84,38517.0,26.6136,26.6136,26.5468,26.5564,38517.0
2023-10-12 13:30:00,27.83,27.86,27.81,27.82,241974.0,26.5468,26.5754,26.5277,26.5373,241974.0
2023-10-12 13:35:00,27.82,27.87,27.8,27.86,80289.0,26.5373,26.585,26.5182,26.5754,80289.0
2023-10-12 13:40:00,27.86,27.89,27.84,27.86,71037.0,26.5754,26.6041,26.5564,26.5754,71037.0
2023-10-12 13:45:00,27.86,27.88,27.83,27.84,46018.0,26.5754,26.5945,26.5468,26.5564,46018.0
2023-10-12 13:50:00,27.83,27.84,27.8,27.8,36121.0,26.5468,26.5564,26.5182,26.5182,36121.0
2023-10-12 13:55:00,27.8,27.82,27.8,27.8,98771.0,26.5182,26.5373,26.5182,26.5182,98771.0
2023-10-12 14:00:00,27.8,27.82,27.8,27.8,60332.0,26.5182,26.5373,26.5182,26.5182,60332.0
2023-10-12 14:05:00,27.8,27.81,27.74,27.77,78592.0,26.5182,26.5277,26.461,26.4896,78592.0
2023-10-12 14:10:00,27.77,27.78,27.74,27.78,79035.0,26.4896,26.4991,26.461,26.4991,79035.0
2023-10-12 14:15:00,27.77,27.83,27.76,27.82,82392.0,26.4896,26.5468,26.48,26.5373,82392.0
2023-10-12 14:20:00,27.82,27.86,27.81,27.86,75796.0,26.5373,26.5754,26.5277,26.5754,75796.0
2023-10-12 14:25:00,27.86,27.88,27.85,27.86,54652.0,26.5754,26.5945,26.5659,26.5754,54652.0
2023-10-12 14:30:00,27.86,27.87,27.85,27.86,67286.0,26.5754,26.585,26.5659,26.5754,67286.0
2023-10-12 14:35:00,27.86,27.87,27.84,27.85,117203.0,26.5754,26.585,26.5564,26.5659,117203.0
2023-10-12 14:40:00,27.85,27.85,27.79,27.8,103495.0,26.5659,26.5659,26.5087,26.5182,103495.0
2023-10-12 14:45:00,27.8,27.86,27.8,27.86,83964.0,26.5182,26.5754,26.5182,26.5754,83964.0
2023-10-12 14:50:00,27.86,27.89,27.84,27.87,93574.0,26.5754,26.6041,26.5564,26.585,93574.0
2023-10-12 14:55:00,27.87,27.88,27.86,27.87,57385.0,26.585,26.5945,26.5754,26.585,57385.0
2023-10-12 15:00:00,27.87,27.88,27.84,27.86,71009.0,26.585,26.5945,26.5564,26.5754,71009.0
2023-10-12 15:05:00,27.86,27.88,27.84,27.85,134078.0,26.5754,26.5945,26.5564,26.5659,134078.0
2023-10-12 15:10:00,27.85,27.9,27.83,27.89,112618.0,26.5659,26.6136,26.5468,26.6041,112618.0
2023-10-12 15:15:00,27.89,27.89,27.84,27.87,88018.0,26.6041,26.6041,26.5564,26.585,88018.0
2023-10-12 15:20:00,27.86,27.88,27.84,27.85,68363.0,26.5754,26.5945,26.5564,26.5659,68363.0
2023-10-12 15:25:00,27.85,27.85,27.79,27.8,115183.0,26.5659,26.5659,26.5087,26.5182,115183.0
2023-10-12 15:30:00,27.8,27.86,27.79,27.86,169643.0,26.5182,26.5754,26.5087,26.5754,169643.0
2023-10-12 15:35:00,27.86,27.93,27.85,27.93,196329.0,26.5754,26.6422,26.5659,26.6422,196329.0
2023-10-12 15:40:00,27.93,27.98,27.91,27.96,382316.0,26.6422,26.6899,26.6231,26.6708,382316.0
2023-10-12 15:45:00,27.97,27.98,27.93,27.96,313028.0,26.6804,26.6899,26.6422,26.6708,313028.0
2023-10-12 15:50:00,27.96,27.98,27.91,27.92,446506.0,26.6708,26.6899,26.6231,26.6327,446506.0
2023-10-12 15:55:00,27.91,27.94,27.89,27.9,934597.0,26.6231,26.6517,26.6041,26.6136,934597.0
2023-10-13 09:30:00,27.9,28.07,27.79,27.79,209258.0,26.6136,26.7758,26.5087,26.5087,209258.0
2023-10-13 09:35:00,27.8,27.92,27.78,27.9,80207.0,26.5182,26.6327,26.4991,26.6136,80207.0
2023-10-13 09:40:00,27.9,28.04,27.89,28.04,75946.0,26.6136,26.7471,26.6041,26.7471,75946.0
2023-10-13 09:45:00,28.04,28.13,28.01,28.13,48202.0,26.7471,26.833,26.7185,26.833,48202.0
2023-10-13 09:50:00,28.13,28.29,28.1,28.25,148503.0,26.833,26.9856,26.8044,26.9475,148503.0
2023-10-13 09:55:00,28.26,28.31,28.25,28.27,77690.0,26.957,27.0047,26.9475,26.9665,77690.0
2023-10-13 10:00:00,28.25,28.31,28.17,28.3,80177.0,26.9475,27.0047,26.8711,26.9951,80177.0
2023-10-13 10:05:00,28.31,28.4,28.3,28.39,106529.0,27.0047,27.0905,26.9951,27.081,106529.0
2023-10-13 10:10:00,28.39,28.39,28.33,28.35,95735.0,27.081,27.081,27.0238,27.0428,95735.0
2023-10-13 10:15:00,28.35,28.35,28.27,28.33,98596.0,27.0428,27.0428,26.9665,27.0238,98596.0
2023-10-13 10:20:00,28.33,28.37,28.28,28.29,79674.0,27.0238,27.0619,26.9761,26.9856,79674.0
2023-10-13 10:25:00,28.29,28.32,28.24,28.27,71367.0,26.9856,27.0142,26.9379,26.9665,71367.0
2023-10-13 10:30:00,28.27,28.27,28.21,28.21,88605.0,26.9665,26.9665,26.9093,26.9093,88605.0
2023-10-13 10:35:00,28.21,28.23,28.16,28.17,43311.0,26.9093,26.9284,26.8616,26.8711,43311.0
2023-10-13 10:40:00,28.18,28.18,28.15,28.16,47884.0,26.8807,26.8807,26.8521,26.8616,47884.0
2023-10-13 10:45:00,28.16,28.2,28.14,28.18,60628.0,26.8616,26.8998,26.8425,26.8807,60628.0
2023-10-13 10:50:00,28.18,28.18,28.06,28.08,85819.0,26.8807,26.8807,26.7662,26.7853,85819.0
2023-10-13 10:55:00,28.08,28.09,28.01,28.07,57441.0,26.7853,26.7948,26.7185,26.7758,57441.0
2023-10-13 11:00:00,28.06,28.15,28.06,28.12,102806.0,26.7662,26.8521,26.7662,26.8234,102806.0
2023-10-13 11:05:00,28.12,28.14,28.07,28.12,49037.0,26.8234,26.8425,26.7758,26.8234,49037.0
2023-10-13 11:10:00,28.13,28.16,28.1,28.14,39698.0,26.833,26.8616,26.8044,26.8425,39698.0
2023-10-13 11:15:00,28.14,28.26,28.13,28.23,124045.0,26.8425,26.957,26.833,26.9284,124045.0
2023-10-13 11:20:00,28.24,28.25,28.18,28.18,111965.0,26.9379,26.9475,26.8807,26.8807,111965.0
2023-10-13 11:25:00,28.19,28.2,28.11,28.17,64394.0,26.8902,26.8998,26.8139,26.8711,64394.0
2023-10-13 11:30:00,28.17,28.18,28.11,28.11,130164.0,26.8711,26.8807,26.8139,26.8139,130164.0
2023-10-13 11:35:00,28.12,28.19,28.11,28.17,79354.0,26.8234,26.8902,26.8139,26.8711,79354.0
2023-10-13 11:40:00,28.18,28.2,28.15,28.17,40456.0,26.8807,26.8998,26.8521,26.8711,40456.0
2023-10-13 11:45:00,28.17,28.19,28.13,28.14,41743.0,26.8711,26.8902,26.833,26.8425,41743.0
2023-10-13 11:50:00,28.13,28.13,28.03,28.05,38890.0,26.833,26.833,26.7376,26.7567,38890.0
2023-10-13 11:55:00,28.04,28.04,27.99,28.01,23571.0,26.7471,26.7471,26.6994,26.7185,23571.0
2023-10-13 12:00:00,28.0,28.07,27.99,28.05,29974.0,26.709,26.7758,26.6994,26.7567,29974.0
2023-10-13 12:05:00,28.05,28.08,28.05,28.08,37961.0,26.7567,26.7853,26.7567,26.7853,37961.0
2023-10-13 12:10:00,28.08,28.1,28.07,28.09,34712.0,26.7853,26.8044,26.7758,26.7948,34712.0
2023-10-13 12:15:00,28.09,28.1,28.05,28.09,38495.0,26.7948,26.8044,26.7567,26.7948,38495.0
2023-10-13 12:20:00,28.09,28.14,28.06,28.07,96802.0,26.7948,26.8425,26.7662,26.7758,96802.0
2023-10-13 12:25:00,28.07,28.07,28.03,28.05,21445.0,26.7758,26.7758,26.7376,26.7567,21445.0
2023-10-13 12:30:00,28.05,28.08,28.03,28.08,20385.0,26.7567,26.7853,26.7376,26.7853,20385.0
2023-10-13 12:35:00,28.08,28.12,28.07,28.1,54545.0,26.7853,26.8234,26.7758,26.8044,54545.0
2023-10-13 12:40:00,28.1,28.12,28.09,28.1,23228.0,26.8044,26.8234,26.7948,26.8044,23228.0
2023-10-13 12:45:00,28.1,28.12,28.08,28.09,93300.0,26.8044,26.8234,26.7853,26.7948,93300.0
2023-10-13 12:50:00,28.09,28.09,28.0,28.04,54665.0,26.7948,26.7948,26.709,26.7471,54665.0
2023-10-13 12:55:00,28.05,28.06,28.03,28.05,19919.0,26.7567,26.7662,26.7376,26.7567,19919.0
2023-10-13 13:00:00,28.05,28.08,28.04,28.08,20411.0,26.7567,26.7853,26.7471,26.7853,20411.0
2023-10-13 13:05:00,28.08,28.09,28.03,28.07,28613.0,26.7853,26.7948,26.7376,26.7758,28613.0
2023-10-13 13:10:00,28.08,28.1,28.06,28.08,39099.0,26.7853,26.8044,26.7662,26.7853,39099.0
2023-10-13 13:15:00,28.09,28.15,28.08,28.14,71747.0,26.7948,26.8521,26.7853,26.8425,71747.0
2023-10-13 13:20:00,28.14,28.14,28.1,28.11,35152.0,26.8425,26.8425,26.8044,26.8139,35152.0
2023-10-13 13:25:00,28.11,28.12,28.04,28.07,36115.0,26.8139,26.8234,26.7471,26.7758,36115.0
2023-10-13 13:30:00,28.06,28.07,28.03,28.05,28805.0,26.7662,26.7758,26.7376,26.7567,28805.0
2023-10-13 13:35:00,28.05,28.1,28.04,28.09,30422.0,26.7567,26.8044,26.7471,26.7948,30422.0
2023-10-13 13:40:00,28.09,28.21,28.08,28.2,43774.0,26.7948,26.9093,26.7853,26.8998,43774.0
2023-10-13 13:45:00,28.21,28.21,28.17,28.19,41878.0,26.9093,26.9093,26.8711,26.8902,41878.0
2023-10-13 13:50:00,28.19,28.21,28.15,28.15,33032.0,26.8902,26.9093,26.8521,26.8521,33032.0
2023-10-13 13:55:00,28.15,28.18,28.15,28.16,28600.0,26.8521,26.8807,26.8521,26.8616,28600.0
2023-10-13 14:00:00,28.16,28.16,28.08,28.09,43342.0,26.8616,26.8616,26.7853,26.7948,43342.0
2023-10-13 14:05:00,28.09,28.13,28.07,28.09,33532.0,26.7948,26.833,26.7758,26.7948,33532.0
2023-10-13 14:10:00,28.09,28.12,28.09,28.12,32905.0,26.7948,26.8234,26.7948,26.8234,32905.0
2023-10-13 14:15:00,28.12,28.13,28.09,28.13,44359.0,26.8234,26.833,26.7948,26.833,44359.0
2023-10-13 14:20:00,28.13,28.15,28.12,28.13,58614.0,26.833,26.8521,26.8234,26.833,58614.0
2023-10-13 14:25:00,28.13,28.14,28.1,28.12,58337.0,26.833,26.8425,26.8044,26.8234,58337.0
2023-10-13 14:30:00,28.12,28.16,28.1,28.12,54907.0,26.8234,26.8616,26.8044,26.8234,54907.0
2023-10-13 14:35:00,28.12,28.12,28.05,28.08,42945.0,26.8234,26.8234,26.7567,26.7853,42945.0
2023-10-13 14:40:00,28.08,28.09,28.05,28.07,26874.0,26.7853,26.7948,26.7567,26.7758,26874.0
2023-10-13 14:45:00,28.07,28.08,28.01,28.03,55360.0,26.7758,26.7853,26.7185,26.7376,55360.0
2023-10-13 14:50:00,28.02,28.09,28.01,28.09,37531.0,26.7281,26.7948,26.7185,26.7948,37531.0
2023-10-13 14:55:00,28.09,28.1,28.07,28.08,38138.0,26.7948,26.8044,26.7758,26.7853,38138.0
2023-10-13 15:00:00,28.09,28.11,28.07,28.11,35666.0,26.7948,26.8139,26.7758,26.8139,35666.0
2023-10-13 15:05:00,28.11,28.11,28.03,28.07,55153.0,26.8139,26.8139,26.7376,26.7758,55153.0
2023-10-13 15:10:00,28.07,28.13,28.05,28.11,41181.0,26.7758,26.833,26.7567,26.8139,41181.0
2023-10-13 15:15:00,28.12,28.12,28.08,28.09,73809.0,26.8234,26.8234,26.7853,26.7948,73809.0
2023-10-13 15:20:00,28.09,28.11,28.07,28.1,40006.0,26.7948,26.8139,26.7758,26.8044,40006.0
2023-10-13 15:25:00,28.1,28.11,28.06,28.08,71869.0,26.8044,26.8139,26.7662,26.7853,71869.0
2023-10-13 15:30:00,28.08,28.15,28.07,28.13,137018.0,26.7853,26.8521,26.7758,26.833,137018.0
2023-10-13 15:35:00,28.13,28.14,28.04,28.06,103668.0,26.833,26.8425,26.7471,26.7662,103668.0
2023-10-13 15:40:00,28.05,28.07,28.03,28.05,79805.0,26.7567,26.7758,26.7376,26.7567,79805.0
2023-10-13 15:45:00,28.05,28.08,28.03,28.05,123677.0,26.7567,26.7853,26.7376,26.7567,123677.0
2023-10-13 15:50:00,28.04,28.12,28.03,28.12,248097.0,26.7471,26.8234,26.7376,26.8234,248097.0
2023-10-13 15:55:00,28.11,28.14,28.08,28.13,628657.0,26.8139,26.8425,26.7853,26.833,628657.0
2023-10-16 09:30:00,28.27,28.3,28.15,28.18,97387.0,26.9665,26.9951,26.8521,26.8807,97387.0
2023-10-16 09:35:00,28.17,28.17,27.96,28.0,70599.0,26.8711,26.8711,26.6708,26.709,70599.0
2023-10-16 09:40:00,27.99,28.0,27.8,28.0,161543.0,26.6994,26.709,26.5182,26.709,161543.0
2023-10-16 09:45:00,28.0,28.21,27.99,28.19,57235.0,26.709,26.9093,26.6994,26.8902,57235.0
2023-10-16 09:50:00,28.2,28.3,28.17,28.29,66689.0,26.8998,26.9951,26.8711,26.9856,66689.0
2023-10-16 09:55:00,28.29,28.32,28.19,28.23,130483.0,26.9856,27.0142,26.8902,26.9284,130483.0
2023-10-16 10:00:00,28.2,28.31,28.17,28.28,82368.0,26.8998,27.0047,26.8711,26.9761,82368.0
2023-10-16 10:05:00,28.27,28.27,28.17,28.24,88544.0,26.9665,26.9665,26.8711,26.9379,88544.0
2023-10-16 10:10:00,28.23,28.29,28.2,28.28,88317.0,26.9284,26.9856,26.8998,26.9761,88317.0
2023-10-16 10:15:00,28.28,28.3,28.23,28.25,89682.0,26.9761,26.9951,26.9284,26.9475,89682.0
2023-10-16 10:20:00,28.25,28.25,28.18,28.19,58368.0,26.9475,26.9475,26.8807,26.8902,58368.0
2023-10-16 10:25:00,28.19,28.3,28.18,28.29,194824.0,26.8902,26.9951,26.8807,26.9856,194824.0
2023-10-16 10:30:00,28.29,28.4,28.28,28.38,110066.0,26.9856,27.0905,26.9761,27.0715,110066.0
2023-10-16 10:35:00,28.38,28.41,28.37,28.4,143297.0,27.0715,27.1001,27.0619,27.0905,143297.0
2023-10-16 10:40:00,28.4,28.4,28.28,28.31,101097.0,27.0905,27.0905,26.9761,27.0047,101097.0
2023-10-16 10:45:00,28.32,28.36,28.3,28.34,35990.0,27.0142,27.0524,26.9951,27.0333,35990.0
2023-10-16 10:50:00,28.33,28.37,28.32,28.35,34509.0,27.0238,27.0619,27.0142,27.0428,34509.0
2023-10-16 10:55:00,28.34,28.39,28.32,28.35,64505.0,27.0333,27.081,27.0142,27.0428,64505.0
2023-10-16 11:00:00,28.36,28.41,28.35,28.4,58154.0,27.0524,27.1001,27.0428,27.0905,58154.0
2023-10-16 11:05:00,28.4,28.4,28.35,28.37,36891.0,27.0905,27.0905,27.0428,27.0619,36891.0
2023-10-16 11:10:00,28.37,28.39,28.35,28.36,33117.0,27.0619,27.081,27.0428,27.0524,33117.0
2023-10-16 11:15:00,28.36,28.38,28.34,28.38,22083.0,27.0524,27.0715,27.0333,27.0715,22083.0
2023-10-16 11:20:00,28.38,28.41,28.37,28.41,45510.0,27.0715,27.1001,27.0619,27.1001,45510.0
2023-10-16 11:25:00,28.4,28.42,28.38,28.39,55525.0,27.0905,27.1096,27.0715,27.081,55525.0
2023-10-16 11:30:00,28.4,28.42,28.37,28.38,50058.0,27.0905,27.1096,27.0619,27.0715,50058.0
2023-10-16 11:35:00,28.38,28.38,28.3,28.32,29260.0,27.0715,27.0715,26.9951,27.0142,29260.0
2023-10-16 11:40:00,28.33,28.34,28.31,28.32,12761.0,27.0238,27.0333,27.0047,27.0142,12761.0
2023-10-16 11:45:00,28.32,28.32,28.26,28.29,36576.0,27.0142,27.0142,26.957,26.9856,36576.0
2023-10-16 11:50:00,28.3,28.36,28.29,28.36,26068.0,26.9951,27.0524,26.9856,27.0524,26068.0
2023-10-16 11:55:00,28.36,28.4,28.35,28.4,107140.0,27.0524,27.0905,27.0428,27.0905,107140.0
2023-10-16 12:00:00,28.4,28.41,28.37,28.41,27687.0,27.0905,27.1001,27.0619,27.1001,27687.0
2023-10-16 12:05:00,28.4,28.48,28.4,28.46,66912.0,27.0905,27.1668,27.0905,27.1478,66912.0
2023-10-16 12:10:00,28.47,28.49,28.45,28.49,44832.0,27.1573,27.1764,27.1382,27.1764,44832.0
2023-10-16 12:15:00,28.49,28.52,28.45,28.49,97944.0,27.1764,27.205,27.1382,27.1764,97944.0
2023-10-16 12:20:00,28.49,28.5,28.38,28.41,70842.0,27.1764,27.1859,27.0715,27.1001,70842.0
2023-10-16 12:25:00,28.41,28.47,28.4,28.46,58630.0,27.1001,27.1573,27.0905,27.1478,58630.0
2023-10-16 12:30:00,28.47,28.5,28.45,28.5,56154.0,27.1573,27.1859,27.1382,27.1859,56154.0
2023-10-16 12:35:00,28.5,28.51,28.47,28.49,49456.0,27.1859,27.1955,27.1573,27.1764,49456.0
2023-10-16 12:40:00,28.49,28.5,28.43,28.44,35567.0,27.1764,27.1859,27.1192,27.1287,35567.0
2023-10-16 12:45:00,28.44,28.45,28.42,28.42,21544.0,27.1287,27.1382,27.1096,27.1096,21544.0
2023-10-16 12:50:00,28.43,28.44,28.42,28.42,32375.0,27.1192,27.1287,27.1096,27.1096,32375.0
2023-10-16 12:55:00,28.43,28.44,28.42,28.44,24120.0,27.1192,27.1287,27.1096,27.1287,24120.0
2023-10-16 13:00:00,28.44,28.46,28.43,28.45,22895.0,27.1287,27.1478,27.1192,27.1382,22895.0
2023-10-16 13:05:00,28.45,28.46,28.42,28.44,22946.0,27.1382,27.1478,27.1096,27.1287,22946.0
2023-10-16 13:10:00,28.44,28.44,28.4,28.41,15838.0,27.1287,27.1287,27.0905,27.1001,15838.0
2023-10-16 13:15:00,28.41,28.43,28.37,28.38,26183.0,27.1001,27.1192,27.0619,27.0715,26183.0
2023-10-16 13:20:00,28.37,28.37,28.27,28.3,94171.0,27.0619,27.0619,26.9665,26.9951,94171.0
2023-10-16 13:25:00,28.3,28.42,28.27,28.42,62361.0,26.9951,27.1096,26.9665,27.1096,62361.0
2023-10-16 13:30:00,28.43,28.43,28.37,28.39,53552.0,27.1192,27.1192,27.0619,27.081,53552.0
2023-10-16 13:35:00,28.39,28.44,28.38,28.44,27387.0,27.081,27.1287,27.0715,27.1287,27387.0
2023-10-16 13:40:00,28.44,28.48,28.43,28.48,29185.0,27.1287,27.1668,27.1192,27.1668,29185.0
2023-10-16 13:45:00,28.48,28.51,28.47,28.51,49655.0,27.1668,27.1955,27.1573,27.1955,49655.0
2023-10-16 13:50:00,28.51,28.52,28.49,28.51,23787.0,27.1955,27.205,27.1764,27.1955,23787.0
2023-10-16 13:55:00,28.51,28.52,28.5,28.51,15816.0,27.1955,27.205,27.1859,27.1955,15816.0
2023-10-16 14:00:00,28.51,28.52,28.49,28.5,53693.0,27.1955,27.205,27.1764,27.1859,53693.0
2023-10-16 14:05:00,28.5,28.5,28.47,28.49,22563.0,27.1859,27.1859,27.1573,27.1764,22563.0
2023-10-16 14:10:00,28.49,28.51,28.44,28.47,71175.0,27.1764,27.1955,27.1287,27.1573,71175.0
2023-10-16 14:15:00,28.47,28.47,28.43,28.45,40371.0,27.1573,27.1573,27.1192,27.1382,40371.0
2023-10-16 14:20:00,28.45,28.45,28.41,28.43,21823.0,27.1382,27.1382,27.1001,27.1192,21823.0
2023-10-16 14:25:00,28.43,28.43,28.4,28.41,32011.0,27.1192,27.1192,27.0905,27.1001,32011.0
2023-10-16 14:30:00,28.41,28.42,28.39,28.42,48012.0,27.1001,27.1096,27.081,27.1096,48012.0
2023-10-16 14:35:00,28.42,28.43,28.39,28.42,41271.0,27.1096,27.1192,27.081,27.1096,41271.0
2023-10-16 14:40:00,28.42,28.42,28.4,28.42,18925.0,27.1096,27.1096,27.0905,27.1096,18925.0
2023-10-16 14:45:00,28.42,28.45,28.41,28.44,37977.0,27.1096,27.1382,27.1001,27.1287,37977.0
2023-10-16 14:50:00,28.44,28.46,28.44,28.45,37996.0,27.1287,27.1478,27.1287,27.1382,37996.0
2023-10-16 14:55:00,28.45,28.48,28.44,28.48,43845.0,27.1382,27.1668,27.1287,27.1668,43845.0
2023-10-16 15:00:00,28.48,28.5,28.47,28.5,68053.0,27.1668,27.1859,27.1573,27.1859,68053.0
2023-10-16 15:05:00,28.5,28.5,28.49,28.5,14042.0,27.1859,27.1859,27.1764,27.1859,14042.0
2023-10-16 15:10:00,28.5,28.53,28.47,28.47,105000.0,27.1859,27.2145,27.1573,27.1573,105000.0
2023-10-16 15:15:00,28.48,28.5,28.46,28.48,44460.0,27.1668,27.1859,27.1478,27.1668,44460.0
2023-10-16 15:20:00,28.48,28.5,28.48,28.5,26527.0,27.1668,27.1859,27.1668,27.1859,26527.0
2023-10-16 15:25:00,28.5,28.51,28.48,28.51,72245.0,27.1859,27.1955,27.1668,27.1955,72245.0
2023-10-16 15:30:00,28.51,28.53,28.47,28.47,95815.0,27.1955,27.2145,27.1573,27.1573,95815.0
2023-10-16 15:35:00,28.48,28.5,28.46,28.49,72891.0,27.1668,27.1859,27.1478,27.1764,72891.0
2023-10-16 15:40:00,28.49,28.52,28.46,28.46,109964.0,27.1764,27.205,27.1478,27.1478,109964.0
2023-10-16 15:45:00,28.46,28.51,28.46,28.48,250927.0,27.1478,27.1955,27.1478,27.1668,250927.0
2023-10-16 15:50:00,28.48,28.53,28.47,28.53,313699.0,27.1668,27.2145,27.1573,27.2145,313699.0
2023-10-16 15:55:00,28.52,28.53,28.49,28.51,557106.0,27.205,27.2145,27.1764,27.1955,557106.0
2023-10-17 09:30:00,28.44,28.67,28.39,28.66,156443.0,27.1287,27.3481,27.081,27.3385,156443.0
2023-10-17 09:35:00,28.65,28.7,28.59,28.62,58744.0,27.329,27.3767,27.2718,27.3004,58744.0
2023-10-17 09:40:00,28.62,28.7,28.59,28.59,115281.0,27.3004,27.3767,27.2718,27.2718,115281.0
2023-10-17 09:45:00,28.59,28.77,28.58,28.71,101481.0,27.2718,27.4435,27.2622,27.3862,101481.0
2023-10-17 09:50:00,28.71,28.74,28.63,28.69,80900.0,27.3862,27.4149,27.3099,27.3672,80900.0
2023-10-17 09:55:00,28.69,28.69,28.62,28.63,186878.0,27.3672,27.3672,27.3004,27.3099,186878.0
2023-10-17 10:00:00,28.63,28.75,28.58,28.74,217248.0,27.3099,27.4244,27.2622,27.4149,217248.0
2023-10-17 10:05:00,28.74,28.81,28.72,28.8,87656.0,27.4149,27.4816,27.3958,27.4721,87656.0
2023-10-17 10:10:00,28.8,28.96,28.79,28.96,94224.0,27.4721,27.6247,27.4626,27.6247,94224.0
2023-10-17 10:15:00,28.95,28.97,28.83,28.84,112864.0,27.6152,27.6343,27.5007,27.5102,112864.0
2023-10-17 10:20:00,28.82,28.83,28.7,28.73,51747.0,27.4912,27.5007,27.3767,27.4053,51747.0
2023-10-17 10:25:00,28.74,28.77,28.71,28.73,46540.0,27.4149,27.4435,27.3862,27.4053,46540.0
2023-10-17 10:30:00,28.73,28.74,28.67,28.68,37584.0,27.4053,27.4149,27.3481,27.3576,37584.0
2023-10-17 10:35:00,28.68,28.75,28.66,28.74,24548.0,27.3576,27.4244,27.3385,27.4149,24548.0
2023-10-17 10:40:00,28.74,28.75,28.68,28.7,27061.0,27.4149,27.4244,27.3576,27.3767,27061.0
2023-10-17 10:45:00,28.71,28.75,28.67,28.69,34724.0,27.3862,27.4244,27.3481,27.3672,34724.0
2023-10-17 10:50:00,28.68,28.68,28.6,28.63,37634.0,27.3576,27.3576,27.2813,27.3099,37634.0
2023-10-17 10:55:00,28.63,28.66,28.62,28.64,41384.0,27.3099,27.3385,27.3004,27.3195,41384.0
2023-10-17 11:00:00,28.64,28.7,28.62,28.69,42724.0,27.3195,27.3767,27.3004,27.3672,42724.0
2023-10-17 11:05:00,28.69,28.71,28.65,28.71,42732.0,27.3672,27.3862,27.329,27.3862,42732.0
2023-10-17 11:10:00,28.71,28.75,28.71,28.75,61812.0,27.3862,27.4244,27.3862,27.4244,61812.0
2023-10-17 11:15:00,28.75,28.79,28.74,28.76,71141.0,27.4244,27.4626,27.4149,27.4339,71141.0
2023-10-17 11:20:00,28.76,28.78,28.7,28.71,119782.0,27.4339,27.453,27.3767,27.3862,119782.0
2023-10-17 11:25:00,28.71,28.78,28.7,28.77,26020.0,27.3862,27.453,27.3767,27.4435,26020.0
2023-10-17 11:30:00,28.77,28.78,28.71,28.72,42898.0,27.4435,27.453,27.3862,27.3958,42898.0
2023-10-17 11:35:00,28.72,28.76,28.71,28.75,44204.0,27.3958,27.4339,27.3862,27.4244,44204.0
2023-10-17 11:40:00,28.75,28.75,28.72,28.74,48211.0,27.4244,27.4244,27.3958,27.4149,48211.0
2023-10-17 11:45:00,28.75,28.83,28.7,28.83,87838.0,27.4244,27.5007,27.3767,27.5007,87838.0
2023-10-17 11:50:00,28.82,28.87,28.82,28.85,37551.0,27.4912,27.5389,27.4912,27.5198,37551.0
2023-10-17 11:55:00,28.85,28.86,28.8,28.81,42403.0,27.5198,27.5293,27.4721,27.4816,42403.0
2023-10-17 12:00:00,28.8,28.86,28.8,28.86,35185.0,27.4721,27.5293,27.4721,27.5293,35185.0
2023-10-17 12:05:00,28.86,28.87,28.82,28.87,69183.0,27.5293,27.5389,27.4912,27.5389,69183.0
2023-10-17 12:10:00,28.87,28.87,28.83,28.85,24273.0,27.5389,27.5389,27.5007,27.5198,24273.0
2023-10-17 12:15:00,28.84,28.86,28.8,28.84,32475.0,27.5102,27.5293,27.4721,27.5102,32475.0
2023-10-17 12:20:00,28.83,28.86,28.82,28.86,13012.0,27.5007,27.5293,27.4912,27.5293,13012.0
2023-10-17 12:25:00,28.86,28.89,28.85,28.89,22608.0,27.5293,27.5579,27.5198,27.5579,22608.0
2023-10-17 12:30:00,28.89,28.89,28.84,28.84,40315.0,27.5579,27.5579,27.5102,27.5102,40315.0
2023-10-17 12:35:00,28.84,28.86,28.78,28.79,54933.0,27.5102,27.5293,27.453,27.4626,54933.0
2023-10-17 12:40:00,28.79,28.81,28.77,28.8,23246.0,27.4626,27.4816,27.4435,27.4721,23246.0
2023-10-17 12:45:00,28.8,28.83,28.79,28.83,34882.0,27.4721,27.5007,27.4626,27.5007,34882.0
2023-10-17 12:50:00,28.83,28.9,28.81,28.89,46722.0,27.5007,27.5675,27.4816,27.5579,46722.0
2023-10-17 12:55:00,28.89,28.91,28.82,28.84,37504.0,27.5579,27.577,27.4912,27.5102,37504.0
2023-10-17 13:00:00,28.84,28.85,28.8,28.81,21971.0,27.5102,27.5198,27.4721,27.4816,21971.0
2023-10-17 13:05:00,28.82,28.83,28.8,28.83,13467.0,27.4912,27.5007,27.4721,27.5007,13467.0
2023-10-17 13:10:00,28.83,28.83,28.77,28.78,22373.0,27.5007,27.5007,27.4435,27.453,22373.0
2023-10-17 13:15:00,28.78,28.8,28.76,28.8,23701.0,27.453,27.4721,27.4339,27.4721,23701.0
2023-10-17 13:20:00,28.8,28.81,28.78,28.79,37129.0,27.4721,27.4816,27.453,27.4626,37129.0
2023-10-17 13:25:00,28.79,28.82,28.78,28.82,34540.0,27.4626,27.4912,27.453,27.4912,34540.0
2023-10-17 13:30:00,28.83,28.83,28.76,28.79,20869.0,27.5007,27.5007,27.4339,27.4626,20869.0
2023-10-17 13:35:00,28.79,28.8,28.76,28.77,31628.0,27.4626,27.4721,27.4339,27.4435,31628.0
2023-10-17 13:40:00,28.77,28.8,28.76,28.77,33097.0,27.4435,27.4721,27.4339,27.4435,33097.0
2023-10-17 13:45:00,28.78,28.78,28.75,28.77,14459.0,27.453,27.453,27.4244,27.4435,14459.0
2023-10-17 13:50:00,28.76,28.77,28.73,28.76,42944.0,27.4339,27.4435,27.4053,27.4339,42944.0
2023-10-17 13:55:00,28.75,28.79,28.75,28.78,35831.0,27.4244,27.4626,27.4244,27.453,35831.0
2023-10-17 14:00:00,28.78,28.79,28.76,28.79,32495.0,27.453,27.4626,27.4339,27.4626,32495.0
2023-10-17 14:05:00,28.79,28.79,28.75,28.78,32092.0,27.4626,27.4626,27.4244,27.453,32092.0
2023-10-17 14:10:00,28.78,28.79,28.75,28.77,38318.0,27.453,27.4626,27.4244,27.4435,38318.0
2023-10-17 14:15:00,28.77,28.78,28.76,28.77,31789.0,27.4435,27.453,27.4339,27.4435,31789.0
2023-10-17 14:20:00,28.77,28.79,28.76,28.78,25493.0,27.4435,27.4626,27.4339,27.453,25493.0
2023-10-17 14:25:00,28.78,28.8,28.77,28.78,35250.0,27.453,27.4721,27.4435,27.453,35250.0
2023-10-17 14:30:00,28.78,28.78,28.75,28.75,50091.0,27.453,27.453,27.4244,27.4244,50091.0
2023-10-17 14:35:00,28.76,28.79,28.74,28.79,46854.0,27.4339,27.4626,27.4149,27.4626,46854.0
2023-10-17 14:40:00,28.8,28.84,28.79,28.84,23538.0,27.4721,27.5102,27.4626,27.5102,23538.0
2023-10-17 14:45:00,28.84,28.84,28.81,28.83,24392.0,27.5102,27.5102,27.4816,27.5007,24392.0
2023-10-17 14:50:00,28.82,28.83,28.76,28.77,46005.0,27.4912,27.5007,27.4339,27.4435,46005.0
2023-10-17 14:55:00,28.77,28.8,28.75,28.78,76808.0,27.4435,27.4721,27.4244,27.453,76808.0
2023-10-17 15:00:00,28.78,28.78,28.75,28.78,30328.0,27.453,27.453,27.4244,27.453,30328.0
2023-10-17 15:05:00,28.78,28.86,28.76,28.85,69994.0,27.453,27.5293,27.4339,27.5198,69994.0
2023-10-17 15:10:00,28.85,28.87,28.82,28.83,75313.0,27.5198,27.5389,27.4912,27.5007,75313.0
2023-10-17 15:15:00,28.83,28.84,28.8,28.82,70069.0,27.5007,27.5102,27.4721,27.4912,70069.0
2023-10-17 15:20:00,28.82,28.83,28.77,28.78,42239.0,27.4912,27.5007,27.4435,27.453,42239.0
2023-10-17 15:25:00,28.78,28.81,28.77,28.8,120067.0,27.453,27.4816,27.4435,27.4721,120067.0
2023-10-17 15:30:00,28.8,28.8,28.77,28.79,74059.0,27.4721,27.4721,27.4435,27.4626,74059.0
2023-10-17 15:35:00,28.79,28.8,28.77,28.79,112748.0,27.4626,27.4721,27.4435,27.4626,112748.0
2023-10-17 15:40:00,28.79,28.8,28.73,28.75,102548.0,27.4626,27.4721,27.4053,27.4244,102548.0
2023-10-17 15:45:00,28.74,28.77,28.71,28.76,143391.0,27.4149,27.4435,27.3862,27.4339,143391.0
2023-10-17 15:50:00,28.75,28.79,28.75,28.78,270150.0,27.4244,27.4626,27.4244,27.453,270150.0
2023-10-17 15:55:00,28.77,28.79,28.75,28.78,358668.0,27.4435,27.4626,27.4244,27.453,358668.0
2023-10-18 09:30:00,28.83,28.94,28.78,28.85,164718.0,27.5007,27.6056,27.453,27.5198,164718.0
2023-10-18 09:35:00,28.86,28.86,28.7,28.73,27091.0,27.5293,27.5293,27.3767,27.4053,27091.0
2023-10-18 09:40:00,28.73,29.0,28.71,28.98,70872.0,27.4053,27.6629,27.3862,27.6438,70872.0
2023-10-18 09:45:00,28.99,29.07,28.97,29.04,44594.0,27.6533,27.7296,27.6343,27.701,44594.0
2023-10-18 09:50:00,29.05,29.06,28.87,28.87,68314.0,27.7106,27.7201,27.5389,27.5389,68314.0
2023-10-18 09:55:00,28.87,28.91,28.84,28.88,76384.0,27.5389,27.577,27.5102,27.5484,76384.0
2023-10-18 10:00:00,28.87,28.94,28.85,28.93,35669.0,27.5389,27.6056,27.5198,27.5961,35669.0
2023-10-18 10:05:00,28.93,29.02,28.91,28.99,43343.0,27.5961,27.6819,27.577,27.6533,43343.0
2023-10-18 10:10:00,28.99,28.99,28.92,28.96,39120.0,27.6533,27.6533,27.5866,27.6247,39120.0
2023-10-18 10:15:00,28.95,29.06,28.92,29.06,22458.0,27.6152,27.7201,27.5866,27.7201,22458.0
2023-10-18 10:20:00,29.06,29.09,29.04,29.08,19799.0,27.7201,27.7487,27.701,27.7392,19799.0
2023-10-18 10:25:00,29.08,29.11,29.0,29.01,78292.0,27.7392,27.7678,27.6629,27.6724,78292.0
2023-10-18 10:30:00,29.0,29.09,28.98,29.08,70838.0,27.6629,27.7487,27.6438,27.7392,70838.0
2023-10-18 10:35:00,29.08,29.08,29.0,29.02,35578.0,27.7392,27.7392,27.6629,27.6819,35578.0
2023-10-18 10:40:00,29.01,29.02,28.91,28.94,32701.0,27.6724,27.6819,27.577,27.6056,32701.0
2023-10-18 10:45:00,28.94,28.95,28.9,28.93,17530.0,27.6056,27.6152,27.5675,27.5961,17530.0
2023-10-18 10:50:00,28.94,28.94,28.87,28.87,23935.0,27.6056,27.6056,27.5389,27.5389,23935.0
2023-10-18 10:55:00,28.87,28.96,28.86,28.95,34644.0,27.5389,27.6247,27.5293,27.6152,34644.0
2023-10-18 11:00:00,28.95,28.95,28.89,28.94,35962.0,27.6152,27.6152,27.5579,27.6056,35962.0
2023-10-18 11:05:00,28.94,28.97,28.87,28.88,24743.0,27.6056,27.6343,27.5389,27.5484,24743.0
2023-10-18 11:10:00,28.87,28.87,28.79,28.81,26705.0,27.5389,27.5389,27.4626,27.4816,26705.0
2023-10-18 11:15:00,28.81,28.87,28.78,28.82,54187.0,27.4816,27.5389,27.453,27.4912,54187.0
2023-10-18 11:20:00,28.83,28.85,28.8,28.85,29053.0,27.5007,27.5198,27.4721,27.5198,29053.0
2023-10-18 11:25:00,28.84,28.91,28.83,28.87,39469.0,27.5102,27.577,27.5007,27.5389,39469.0
2023-10-18 11:30:00,28.86,28.87,28.81,28.82,23439.0,27.5293,27.5389,27.4816,27.4912,23439.0
2023-10-18 11:35:00,28.83,28.84,28.8,28.81,32297.0,27.5007,27.5102,27.4721,27.4816,32297.0
2023-10-18 11:40:00,28.81,28.81,28.76,28.78,13313.0,27.4816,27.4816,27.4339,27.453,13313.0
2023-10-18 11:45:00,28.77,28.78,28.7,28.71,32670.0,27.4435,27.453,27.3767,27.3862,32670.0
2023-10-18 11:50:00,28.71,28.78,28.7,28.78,34308.0,27.3862,27.453,27.3767,27.453,34308.0
2023-10-18 11:55:00,28.78,28.79,28.76,28.78,28870.0,27.453,27.4626,27.4339,27.453,28870.0
2023-10-18 12:00:00,28.77,28.89,28.76,28.88,43688.0,27.4435,27.5579,27.4339,27.5484,43688.0
2023-10-18 12:05:00,28.87,28.87,28.79,28.8,26266.0,27.5389,27.5389,27.4626,27.4721,26266.0
2023-10-18 12:10:00,28.8,28.81,28.74,28.75,31354.0,27.4721,27.4816,27.4149,27.4244,31354.0
2023-10-18 12:15:00,28.75,28.8,28.75,28.8,15345.0,27.4244,27.4721,27.4244,27.4721,15345.0
2023-10-18 12:20:00,28.8,28.81,28.78,28.8,31696.0,27.4721,27.4816,27.453,27.4721,31696.0
2023-10-18 12:25:00,28.81,28.83,28.78,28.79,22665.0,27.4816,27.5007,27.453,27.4626,22665.0
2023-10-18 12:30:00,28.8,28.81,28.76,28.76,33527.0,27.4721,27.4816,27.4339,27.4339,33527.0
2023-10-18 12:35:00,28.77,28.83,28.75,28.82,36988.0,27.4435,27.5007,27.4244,27.4912,36988.0
2023-10-18 12:40:00,28.82,28.83,28.79,28.8,22124.0,27.4912,27.5007,27.4626,27.4721,22124.0
2023-10-18 12:45:00,28.8,28.81,28.78,28.8,20718.0,27.4721,27.4816,27.453,27.4721,20718.0
2023-10-18 12:50:00,28.8,28.81,28.79,28.8,10207.0,27.4721,27.4816,27.4626,27.4721,10207.0
2023-10-18 12:55:00,28.8,28.84,28.79,28.83,21493.0,27.4721,27.5102,27.4626,27.5007,21493.0
2023-10-18 13:00:00,28.83,28.96,28.82,28.96,61274.0,27.5007,27.6247,27.4912,27.6247,61274.0
2023-10-18 13:05:00,28.96,28.98,28.91,28.98,45867.0,27.6247,27.6438,27.577,27.6438,45867.0
2023-10-18 13:10:00,28.98,28.99,28.89,28.92,41860.0,27.6438,27.6533,27.5579,27.5866,41860.0
2023-10-18 13:15:00,28.92,28.94,28.84,28.86,38870.0,27.5866,27.6056,27.5102,27.5293,38870.0
2023-10-18 13:20:00,28.86,28.87,28.84,28.86,21196.0,27.5293,27.5389,27.5102,27.5293,21196.0
2023-10-18 13:25:00,28.86,28.91,28.85,28.87,22083.0,27.5293,27.577,27.5198,27.5389,22083.0
2023-10-18 13:30:00,28.86,28.86,28.8,28.82,37573.0,27.5293,27.5293,27.4721,27.4912,37573.0
2023-10-18 13:35:00,28.81,28.82,28.78,28.8,30227.0,27.4816,27.4912,27.453,27.4721,30227.0
2023-10-18 13:40:00,28.79,28.84,28.79,28.84,16546.0,27.4626,27.5102,27.4626,27.5102,16546.0
2023-10-18 13:45:00,28.84,28.86,28.82,28.85,16833.0,27.5102,27.5293,27.4912,27.5198,16833.0
2023-10-18 13:50:00,28.85,28.87,28.84,28.87,10970.0,27.5198,27.5389,27.5102,27.5389,10970.0
2023-10-18 13:55:00,28.87,28.91,28.86,28.88,19694.0,27.5389,27.577,27.5293,27.5484,19694.0
2023-10-18 14:00:00,28.87,28.91,28.87,28.9,25651.0,27.5389,27.577,27.5389,27.5675,25651.0
2023-10-18 14:05:00,28.9,28.96,28.88,28.93,38333.0,27.5675,27.6247,27.5484,27.5961,38333.0
2023-10-18 14:10:00,28.93,28.94,28.92,28.92,22088.0,27.5961,27.6056,27.5866,27.5866,22088.0
2023-10-18 14:15:00,28.92,28.93,28.86,28.87,42977.0,27.5866,27.5961,27.5293,27.5389,42977.0
2023-10-18 14:20:00,28.87,28.88,28.85,28.87,22465.0,27.5389,27.5484,27.5198,27.5389,22465.0
2023-10-18 14:25:00,28.87,28.93,28.86,28.89,68782.0,27.5389,27.5961,27.5293,27.5579,68782.0
2023-10-18 14:30:00,28.89,28.93,28.88,28.91,21585.0,27.5579,27.5961,27.5484,27.577,21585.0
2023-10-18 14:35:00,28.91,28.91,28.87,28.88,25829.0,27.577,27.577,27.5389,27.5484,25829.0
2023-10-18 14:40:00,28.88,28.89,28.86,28.89,26836.0,27.5484,27.5579,27.5293,27.5579,26836.0
2023-10-18 14:45:00,28.89,28.9,28.86,28.86,24668.0,27.5579,27.5675,27.5293,27.5293,24668.0
2023-10-18 14:50:00,28.87,28.87,28.8,28.84,49808.0,27.5389,27.5389,27.4721,27.5102,49808.0
2023-10-18 14:55:00,28.84,28.86,28.82,28.85,21427.0,27.5102,27.5293,27.4912,27.5198,21427.0
2023-10-18 15:00:00,28.84,28.84,28.79,28.83,24048.0,27.5102,27.5102,27.4626,27.5007,24048.0
2023-10-18 15:05:00,28.83,28.83,28.8,28.82,41225.0,27.5007,27.5007,27.4721,27.4912,41225.0
2023-10-18 15:10:00,28.82,28.88,28.82,28.86,35125.0,27.4912,27.5484,27.4912,27.5293,35125.0
2023-10-18 15:15:00,28.86,28.89,28.85,28.87,34385.0,27.5293,27.5579,27.5198,27.5389,34385.0
2023-10-18 15:20:00,28.87,28.87,28.83,28.84,25068.0,27.5389,27.5389,27.5007,27.5102,25068.0
2023-10-18 15:25:00,28.83,28.84,28.79,28.82,104492.0,27.5007,27.5102,27.4626,27.4912,104492.0
2023-10-18 15:30:00,28.82,28.86,28.81,28.86,43007.0,27.4912,27.5293,27.4816,27.5293,43007.0
2023-10-18 15:35:00,28.86,28.86,28.81,28.82,42621.0,27.5293,27.5293,27.4816,27.4912,42621.0
2023-10-18 15:40:00,28.82,28.82,28.79,28.8,58210.0,27.4912,27.4912,27.4626,27.4721,58210.0
2023-10-18 15:45:00,28.79,28.81,28.75,28.79,113947.0,27.4626,27.4816,27.4244,27.4626,113947.0
2023-10-18 15:50:00,28.79,28.81,28.73,28.78,215893.0,27.4626,27.4816,27.4053,27.453,215893.0
2023-10-18 15:55:00,28.77,28.81,28.77,28.79,288246.0,27.4435,27.4816,27.4435,27.4626,288246.0
2023-10-19 09:30:00,28.79,28.95,28.69,28.72,119328.0,27.4626,27.6152,27.3672,27.3958,119328.0
2023-10-19 09:35:00,28.72,28.75,28.64,28.72,56571.0,27.3958,27.4244,27.3195,27.3958,56571.0
2023-10-19 09:40:00,28.72,28.8,28.7,28.74,64886.0,27.3958,27.4721,27.3767,27.4149,64886.0
2023-10-19 09:45:00,28.74,28.78,28.69,28.73,30285.0,27.4149,27.453,27.3672,27.4053,30285.0
2023-10-19 09:50:00,28.73,28.75,28.65,28.71,102121.0,27.4053,27.4244,27.329,27.3862,102121.0
2023-10-19 09:55:00,28.71,28.74,28.68,28.73,52443.0,27.3862,27.4149,27.3576,27.4053,52443.0
2023-10-19 10:00:00,28.73,28.73,28.64,28.68,76818.0,27.4053,27.4053,27.3195,27.3576,76818.0
2023-10-19 10:05:00,28.68,28.69,28.54,28.56,42639.0,27.3576,27.3672,27.2241,27.2432,42639.0
2023-10-19 10:10:00,28.57,28.59,28.46,28.59,115705.0,27.2527,27.2718,27.1478,27.2718,115705.0
2023-10-19 10:15:00,28.6,28.6,28.49,28.53,44219.0,27.2813,27.2813,27.1764,27.2145,44219.0
2023-10-19 10:20:00,28.53,28.58,28.5,28.55,28060.0,27.2145,27.2622,27.1859,27.2336,28060.0
2023-10-19 10:25:00,28.55,28.61,28.54,28.57,35184.0,27.2336,27.2909,27.2241,27.2527,35184.0
2023-10-19 10:30:00,28.57,28.57,28.5,28.5,51776.0,27.2527,27.2527,27.1859,27.1859,51776.0
2023-10-19 10:35:00,28.5,28.56,28.49,28.54,47225.0,27.1859,27.2432,27.1764,27.2241,47225.0
2023-10-19 10:40:00,28.54,28.59,28.53,28.59,34355.0,27.2241,27.2718,27.2145,27.2718,34355.0
2023-10-19 10:45:00,28.58,28.65,28.57,28.64,29047.0,27.2622,27.329,27.2527,27.3195,29047.0
2023-10-19 10:50:00,28.64,28.69,28.63,28.67,32654.0,27.3195,27.3672,27.3099,27.3481,32654.0
2023-10-19 10:55:00,28.66,28.67,28.62,28.66,29278.0,27.3385,27.3481,27.3004,27.3385,29278.0
2023-10-19 11:00:00,28.66,28.69,28.63,28.69,22014.0,27.3385,27.3672,27.3099,27.3672,22014.0
2023-10-19 11:05:00,28.69,28.72,28.67,28.71,27253.0,27.3672,27.3958,27.3481,27.3862,27253.0
2023-10-19 11:10:00,28.7,28.7,28.64,28.65,27397.0,27.3767,27.3767,27.3195,27.329,27397.0
2023-10-19 11:15:00,28.65,28.7,28.62,28.65,26087.0,27.329,27.3767,27.3004,27.329,26087.0
2023-10-19 11:20:00,28.65,28.72,28.61,28.71,22676.0,27.329,27.3958,27.2909,27.3862,22676.0
2023-10-19 11:25:00,28.71,28.76,28.7,28.75,17344.0,27.3862,27.4339,27.3767,27.4244,17344.0
2023-10-19 11:30:00,28.75,28.76,28.73,28.76,31105.0,27.4244,27.4339,27.4053,27.4339,31105.0
2023-10-19 11:35:00,28.75,28.77,28.74,28.76,12737.0,27.4244,27.4435,27.4149,27.4339,12737.0
2023-10-19 11:40:00,28.77,28.84,28.76,28.84,15277.0,27.4435,27.5102,27.4339,27.5102,15277.0
2023-10-19 11:45:00,28.84,28.86,28.82,28.83,19144.0,27.5102,27.5293,27.4912,27.5007,19144.0
2023-10-19 11:50:00,28.84,28.84,28.77,28.8,31250.0,27.5102,27.5102,27.4435,27.4721,31250.0
2023-10-19 11:55:00,28.8,28.8,28.77,28.78,12218.0,27.4721,27.4721,27.4435,27.453,12218.0
2023-10-19 12:00:00,28.78,28.94,28.7,28.84,87986.0,27.453,27.6056,27.3767,27.5102,87986.0
2023-10-19 12:05:00,28.84,28.84,28.76,28.81,40441.0,27.5102,27.5102,27.4339,27.4816,40441.0
2023-10-19 12:10:00,28.8,28.86,28.79,28.84,21905.0,27.4721,27.5293,27.4626,27.5102,21905.0
2023-10-19 12:15:00,28.84,28.9,28.83,28.88,28627.0,27.5102,27.5675,27.5007,27.5484,28627.0
2023-10-19 12:20:00,28.88,28.95,28.84,28.84,38294.0,27.5484,27.6152,27.5102,27.5102,38294.0
2023-10-19 12:25:00,28.83,28.83,28.63,28.64,59656.0,27.5007,27.5007,27.3099,27.3195,59656.0
2023-10-19 12:30:00,28.65,28.75,28.65,28.67,48292.0,27.329,27.4244,27.329,27.3481,48292.0
2023-10-19 12:35:00,28.67,28.7,28.6,28.67,87904.0,27.3481,27.3767,27.2813,27.3481,87904.0
2023-10-19 12:40:00,28.67,28.76,28.65,28.69,51192.0,27.3481,27.4339,27.329,27.3672,51192.0
2023-10-19 12:45:00,28.69,28.8,28.69,28.8,47355.0,27.3672,27.4721,27.3672,27.4721,47355.0
2023-10-19 12:50:00,28.79,28.86,28.76,28.85,53649.0,27.4626,27.5293,27.4339,27.5198,53649.0
2023-10-19 12:55:00,28.85,28.9,28.85,28.87,26781.0,27.5198,27.5675,27.5198,27.5389,26781.0
2023-10-19 13:00:00,28.87,28.9,28.84,28.85,36431.0,27.5389,27.5675,27.5102,27.5198,36431.0
2023-10-19 13:05:00,28.86,28.94,28.86,28.94,26086.0,27.5293,27.6056,27.5293,27.6056,26086.0
2023-10-19 13:10:00,28.93,28.95,28.87,28.88,51580.0,27.5961,27.6152,27.5389,27.5484,51580.0
2023-10-19 13:15:00,28.88,28.89,28.82,28.84,50045.0,27.5484,27.5579,27.4912,27.5102,50045.0
2023-10-19 13:20:00,28.83,28.85,28.76,28.77,27133.0,27.5007,27.5198,27.4339,27.4435,27133.0
2023-10-19 13:25:00,28.77,28.83,28.73,28.82,71232.0,27.4435,27.5007,27.4053,27.4912,71232.0
2023-10-19 13:30:00,28.83,28.86,28.73,28.74,43488.0,27.5007,27.5293,27.4053,27.4149,43488.0
2023-10-19 13:35:00,28.74,28.76,28.65,28.68,61358.0,27.4149,27.4339,27.329,27.3576,61358.0
2023-10-19 13:40:00,28.68,28.71,28.65,28.68,75157.0,27.3576,27.3862,27.329,27.3576,75157.0
2023-10-19 13:45:00,28.67,28.7,28.65,28.66,45822.0,27.3481,27.3767,27.329,27.3385,45822.0
2023-10-19 13:50:00,28.66,28.68,28.64,28.68,28158.0,27.3385,27.3576,27.3195,27.3576,28158.0
2023-10-19 13:55:00,28.67,28.72,28.66,28.67,27711.0,27.3481,27.3958,27.3385,27.3481,27711.0
2023-10-19 14:00:00,28.67,28.72,28.63,28.71,13944.0,27.3481,27.3958,27.3099,27.3862,13944.0
2023-10-19 14:05:00,28.71,28.71,28.66,28.68,24595.0,27.3862,27.3862,27.3385,27.3576,24595.0
2023-10-19 14:10:00,28.68,28.7,28.63,28.64,40962.0,27.3576,27.3767,27.3099,27.3195,40962.0
2023-10-19 14:15:00,28.64,28.71,28.62,28.71,41095.0,27.3195,27.3862,27.3004,27.3862,41095.0
2023-10-19 14:20:00,28.71,28.71,28.64,28.65,47577.0,27.3862,27.3862,27.3195,27.329,47577.0
2023-10-19 14:25:00,28.64,28.7,28.63,28.7,60941.0,27.3195,27.3767,27.3099,27.3767,60941.0
2023-10-19 14:30:00,28.69,28.69,28.61,28.63,31769.0,27.3672,27.3672,27.2909,27.3099,31769.0
2023-10-19 14:35:00,28.62,28.62,28.59,28.62,46969.0,27.3004,27.3004,27.2718,27.3004,46969.0
2023-10-19 14:40:00,28.62,28.62,28.57,28.58,33165.0,27.3004,27.3004,27.2527,27.2622,33165.0
2023-10-19 14:45:00,28.58,28.62,28.58,28.61,35797.0,27.2622,27.3004,27.2622,27.2909,35797.0
2023-10-19 14:50:00,28.61,28.62,28.6,28.61,32171.0,27.2909,27.3004,27.2813,27.2909,32171.0
2023-10-19 14:55:00,28.61,28.64,28.58,28.6,43971.0,27.2909,27.3195,27.2622,27.2813,43971.0
2023-10-19 15:00:00,28.6,28.6,28.55,28.58,36517.0,27.2813,27.2813,27.2336,27.2622,36517.0
2023-10-19 15:05:00,28.58,28.58,28.55,28.58,28887.0,27.2622,27.2622,27.2336,27.2622,28887.0
2023-10-19 15:10:00,28.58,28.61,28.55,28.55,30973.0,27.2622,27.2909,27.2336,27.2336,30973.0
2023-10-19 15:15:00,28.55,28.56,28.52,28.54,92839.0,27.2336,27.2432,27.205,27.2241,92839.0
2023-10-19 15:20:00,28.54,28.61,28.54,28.58,87376.0,27.2241,27.2909,27.2241,27.2622,87376.0
2023-10-19 15:25:00,28.58,28.58,28.55,28.58,60881.0,27.2622,27.2622,27.2336,27.2622,60881.0
2023-10-19 15:30:00,28.57,28.62,28.57,28.6,47771.0,27.2527,27.3004,27.2527,27.2813,47771.0
2023-10-19 15:35:00,28.6,28.6,28.55,28.55,46857.0,27.2813,27.2813,27.2336,27.2336,46857.0
2023-10-19 15:40:00,28.55,28.56,28.51,28.52,62251.0,27.2336,27.2432,27.1955,27.205,62251.0
2023-10-19 15:45:00,28.51,28.56,28.48,28.55,107516.0,27.1955,27.2432,27.1668,27.2336,107516.0
2023-10-19 15:50:00,28.55,28.61,28.54,28.56,164179.0,27.2336,27.2909,27.2241,27.2432,164179.0
2023-10-19 15:55:00,28.56,28.57,28.44,28.44,958884.0,27.2432,27.2527,27.1287,27.1287,958884.0
2023-10-20 09:30:00,28.44,28.62,28.4,28.62,474127.0,27.1287,27.3004,27.0905,27.3004,474127.0
2023-10-20 09:35:00,28.63,28.73,28.61,28.64,68139.0,27.3099,27.4053,27.2909,27.3195,68139.0
2023-10-20 09:40:00,28.64,28.68,28.53,28.65,64596.0,27.3195,27.3576,27.2145,27.329,64596.0
2023-10-20 09:45:00,28.65,28.82,28.65,28.78,90003.0,27.329,27.4912,27.329,27.453,90003.0
2023-10-20 09:50:00,28.78,28.8,28.73,28.76,75301.0,27.453,27.4721,27.4053,27.4339,75301.0
2023-10-20 09:55:00,28.75,28.75,28.63,28.64,65167.0,27.4244,27.4244,27.3099,27.3195,65167.0
2023-10-20 10:00:00,28.64,28.66,28.58,28.61,100069.0,27.3195,27.3385,27.2622,27.2909,100069.0
2023-10-20 10:05:00,28.61,28.66,28.57,28.66,100378.0,27.2909,27.3385,27.2527,27.3385,100378.0
2023-10-20 10:10:00,28.65,28.65,28.55,28.62,85975.0,27.329,27.329,27.2336,27.3004,85975.0
2023-10-20 10:15:00,28.62,28.64,28.59,28.61,33185.0,27.3004,27.3195,27.2718,27.2909,33185.0
2023-10-20 10:20:00,28.6,28.66,28.59,28.63,58958.0,27.2813,27.3385,27.2718,27.3099,58958.0
2023-10-20 10:25:00,28.63,28.71,28.62,28.64,132810.0,27.3099,27.3862,27.3004,27.3195,132810.0
2023-10-20 10:30:00,28.64,28.73,28.6,28.73,116165.0,27.3195,27.4053,27.2813,27.4053,116165.0
2023-10-20 10:35:00,28.73,28.78,28.69,28.69,53352.0,27.4053,27.453,27.3672,27.3672,53352.0
2023-10-20 10:40:00,28.69,28.7,28.66,28.7,77124.0,27.3672,27.3767,27.3385,27.3767,77124.0
2023-10-20 10:45:00,28.7,28.84,28.68,28.82,102621.0,27.3767,27.5102,27.3576,27.4912,102621.0
2023-10-20 10:50:00,28.82,28.82,28.73,28.81,75055.0,27.4912,27.4912,27.4053,27.4816,75055.0
2023-10-20 10:55:00,28.81,28.87,28.8,28.87,50074.0,27.4816,27.5389,27.4721,27.5389,50074.0
2023-10-20 11:00:00,28.89,28.91,28.8,28.85,100052.0,27.5579,27.577,27.4721,27.5198,100052.0
2023-10-20 11:05:00,28.86,28.91,28.84,28.89,26712.0,27.5293,27.577,27.5102,27.5579,26712.0
2023-10-20 11:10:00,28.88,28.88,28.83,28.87,41575.0,27.5484,27.5484,27.5007,27.5389,41575.0
2023-10-20 11:15:00,28.87,28.88,28.82,28.84,43402.0,27.5389,27.5484,27.4912,27.5102,43402.0
2023-10-20 11:20:00,28.83,28.83,28.79,28.8,32562.0,27.5007,27.5007,27.4626,27.4721,32562.0
2023-10-20 11:25:00,28.8,28.84,28.78,28.8,36568.0,27.4721,27.5102,27.453,27.4721,36568.0
2023-10-20 11:30:00,28.79,28.83,28.75,28.8,85294.0,27.4626,27.5007,27.4244,27.4721,85294.0
2023-10-20 11:35:00,28.8,28.88,28.8,28.87,164135.0,27.4721,27.5484,27.4721,27.5389,164135.0
2023-10-20 11:40:00,28.86,28.87,28.77,28.81,132513.0,27.5293,27.5389,27.4435,27.4816,132513.0
2023-10-20 11:45:00,28.82,28.89,28.8,28.87,34717.0,27.4912,27.5579,27.4721,27.5389,34717.0
2023-10-20 11:50:00,28.87,28.87,28.8,28.85,34722.0,27.5389,27.5389,27.4721,27.5198,34722.0
2023-10-20 11:55:00,28.85,28.89,28.84,28.86,56664.0,27.5198,27.5579,27.5102,27.5293,56664.0
2023-10-20 12:00:00,28.86,28.88,28.8,28.85,101653.0,27.5293,27.5484,27.4721,27.5198,101653.0
2023-10-20 12:05:00,28.85,28.85,28.8,28.85,38989.0,27.5198,27.5198,27.4721,27.5198,38989.0
2023-10-20 12:10:00,28.85,28.86,28.82,28.83,53388.0,27.5198,27.5293,27.4912,27.5007,53388.0
2023-10-20 12:15:00,28.83,28.86,28.81,28.84,42138.0,27.5007,27.5293,27.4816,27.5102,42138.0
2023-10-20 12:20:00,28.84,28.88,28.8,28.88,74363.0,27.5102,27.5484,27.4721,27.5484,74363.0
2023-10-20 12:25:00,28.88,28.88,28.8,28.82,76196.0,27.5484,27.5484,27.4721,27.4912,76196.0
2023-10-20 12:30:00,28.82,28.84,28.8,28.84,118587.0,27.4912,27.5102,27.4721,27.5102,118587.0
2023-10-20 12:35:00,28.84,28.86,28.82,28.85,29174.0,27.5102,27.5293,27.4912,27.5198,29174.0
2023-10-20 12:40:00,28.85,28.86,28.82,28.84,25997.0,27.5198,27.5293,27.4912,27.5102,25997.0
2023-10-20 12:45:00,28.84,28.87,28.83,28.86,20180.0,27.5102,27.5389,27.5007,27.5293,20180.0
2023-10-20 12:50:00,28.85,28.85,28.82,28.83,27603.0,27.5198,27.5198,27.4912,27.5007,27603.0
2023-10-20 12:55:00,28.83,28.85,28.81,28.84,59075.0,27.5007,27.5198,27.4816,27.5102,59075.0
2023-10-20 13:00:00,28.84,28.84,28.8,28.8,47392.0,27.5102,27.5102,27.4721,27.4721,47392.0
2023-10-20 13:05:00,28.8,28.81,28.72,28.72,89346.0,27.4721,27.4816,27.3958,27.3958,89346.0
2023-10-20 13:10:00,28.73,28.74,28.69,28.71,46567.0,27.4053,27.4149,27.3672,27.3862,46567.0
2023-10-20 13:15:00,28.71,28.84,28.7,28.83,28096.0,27.3862,27.5102,27.3767,27.5007,28096.0
2023-10-20 13:20:00,28.83,28.83,28.76,28.76,80190.0,27.5007,27.5007,27.4339,27.4339,80190.0
2023-10-20 13:25:00,28.76,28.79,28.74,28.78,68847.0,27.4339,27.4626,27.4149,27.453,68847.0
2023-10-20 13:30:00,28.78,28.79,28.73,28.78,46536.0,27.453,27.4626,27.4053,27.453,46536.0
2023-10-20 13:35:00,28.78,28.8,28.75,28.78,46225.0,27.453,27.4721,27.4244,27.453,46225.0
2023-10-20 13:40:00,28.78,28.82,28.77,28.8,49305.0,27.453,27.4912,27.4435,27.4721,49305.0
2023-10-20 13:45:00,28.81,28.82,28.78,28.79,86857.0,27.4816,27.4912,27.453,27.4626,86857.0
2023-10-20 13:50:00,28.79,28.82,28.78,28.82,55896.0,27.4626,27.4912,27.453,27.4912,55896.0
2023-10-20 13:55:00,28.82,28.83,28.8,28.82,23556.0,27.4912,27.5007,27.4721,27.4912,23556.0
2023-10-20 14:00:00,28.82,28.84,28.79,28.83,58837.0,27.4912,27.5102,27.4626,27.5007,58837.0
2023-10-20 14:05:00,28.83,28.87,28.81,28.85,40560.0,27.5007,27.5389,27.4816,27.5198,40560.0
2023-10-20 14:10:00,28.84,28.85,28.79,28.82,32387.0,27.5102,27.5198,27.4626,27.4912,32387.0
2023-10-20 14:15:00,28.82,28.82,28.78,28.8,34960.0,27.4912,27.4912,27.453,27.4721,34960.0
2023-10-20 14:20:00,28.8,28.81,28.76,28.77,26194.0,27.4721,27.4816,27.4339,27.4435,26194.0
2023-10-20 14:25:00,28.77,28.77,28.73,28.74,45547.0,27.4435,27.4435,27.4053,27.4149,45547.0
2023-10-20 14:30:00,28.74,28.77,28.71,28.77,30997.0,27.4149,27.4435,27.3862,27.4435,30997.0
2023-10-20 14:35:00,28.77,28.8,28.74,28.75,75765.0,27.4435,27.4721,27.4149,27.4244,75765.0
2023-10-20 14:40:00,28.75,28.77,28.73,28.77,13712.0,27.4244,27.4435,27.4053,27.4435,13712.0
2023-10-20 14:45:00,28.76,28.78,28.73,28.74,33347.0,27.4339,27.453,27.4053,27.4149,33347.0
2023-10-20 14:50:00,28.74,28.74,28.7,28.71,37840.0,27.4149,27.4149,27.3767,27.3862,37840.0
2023-10-20 14:55:00,28.71,28.74,28.7,28.73,47577.0,27.3862,27.4149,27.3767,27.4053,47577.0
2023-10-20 15:00:00,28.74,28.79,28.73,28.77,82209.0,27.4149,27.4626,27.4053,27.4435,82209.0
2023-10-20 15:05:00,28.77,28.79,28.76,28.76,57275.0,27.4435,27.4626,27.4339,27.4339,57275.0
2023-10-20 15:10:00,28.77,28.78,28.73,28.75,56237.0,27.4435,27.453,27.4053,27.4244,56237.0
2023-10-20 15:15:00,28.75,28.8,28.71,28.8,46357.0,27.4244,27.4721,27.3862,27.4721,46357.0
2023-10-20 15:20:00,28.8,28.8,28.72,28.73,52112.0,27.4721,27.4721,27.3958,27.4053,52112.0
2023-10-20 15:25:00,28.72,28.75,28.69,28.74,49035.0,27.3958,27.4244,27.3672,27.4149,49035.0
2023-10-20 15:30:00,28.74,28.76,28.7,28.72,125117.0,27.4149,27.4339,27.3767,27.3958,125117.0
2023-10-20 15:35:00,28.72,28.72,28.68,28.69,104888.0,27.3958,27.3958,27.3576,27.3672,104888.0
2023-10-20 15:40:00,28.69,28.69,28.62,28.62,89944.0,27.3672,27.3672,27.3004,27.3004,89944.0
2023-10-20 15:45:00,28.63,28.7,28.6,28.69,156251.0,27.3099,27.3767,27.2813,27.3672,156251.0
2023-10-20 15:50:00,28.69,28.69,28.64,28.65,241203.0,27.3672,27.3672,27.3195,27.329,241203.0
2023-10-20 15:55:00,28.65,28.67,28.63,28.65,742149.0,27.329,27.3481,27.3099,27.329,742149.0
2023-10-23 09:30:00,28.63,28.65,28.36,28.42,119022.0,27.3099,27.329,27.0524,27.1096,119022.0
2023-10-23 09:35:00,28.43,28.56,28.39,28.54,96587.0,27.1192,27.2432,27.081,27.2241,96587.0
2023-10-23 09:40:00,28.55,28.58,28.37,28.41,71114.0,27.2336,27.2622,27.0619,27.1001,71114.0
2023-10-23 09:45:00,28.41,28.56,28.37,28.49,88115.0,27.1001,27.2432,27.0619,27.1764,88115.0
2023-10-23 09:50:00,28.5,28.65,28.47,28.64,38283.0,27.1859,27.329,27.1573,27.3195,38283.0
2023-10-23 09:55:00,28.64,28.64,28.57,28.64,41318.0,27.3195,27.3195,27.2527,27.3195,41318.0
2023-10-23 10:00:00,28.64,28.65,28.56,28.56,41501.0,27.3195,27.329,27.2432,27.2432,41501.0
2023-10-23 10:05:00,28.57,28.68,28.57,28.67,26541.0,27.2527,27.3576,27.2527,27.3481,26541.0
2023-10-23 10:10:00,28.67,28.7,28.64,28.67,53936.0,27.3481,27.3767,27.3195,27.3481,53936.0
2023-10-23 10:15:00,28.68,28.74,28.65,28.71,59631.0,27.3576,27.4149,27.329,27.3862,59631.0
2023-10-23 10:20:00,28.7,28.71,28.66,28.67,41719.0,27.3767,27.3862,27.3385,27.3481,41719.0
2023-10-23 10:25:00,28.67,28.71,28.61,28.63,41723.0,27.3481,27.3862,27.2909,27.3099,41723.0
2023-10-23 10:30:00,28.63,28.64,28.58,28.62,27478.0,27.3099,27.3195,27.2622,27.3004,27478.0
2023-10-23 10:35:00,28.61,28.63,28.54,28.54,57571.0,27.2909,27.3099,27.2241,27.2241,57571.0
2023-10-23 10:40:00,28.54,28.62,28.54,28.6,78121.0,27.2241,27.3004,27.2241,27.2813,78121.0
2023-10-23 10:45:00,28.6,28.62,28.55,28.57,51401.0,27.2813,27.3004,27.2336,27.2527,51401.0
2023-10-23 10:50:00,28.56,28.64,28.56,28.59,76266.0,27.2432,27.3195,27.2432,27.2718,76266.0
2023-10-23 10:55:00,28.59,28.59,28.53,28.55,75881.0,27.2718,27.2718,27.2145,27.2336,75881.0
2023-10-23 11:00:00,28.56,28.64,28.55,28.56,66715.0,27.2432,27.3195,27.2336,27.2432,66715.0
2023-10-23 11:05:00,28.55,28.58,28.53,28.55,64290.0,27.2336,27.2622,27.2145,27.2336,64290.0
2023-10-23 11:10:00,28.55,28.58,28.54,28.57,19308.0,27.2336,27.2622,27.2241,27.2527,19308.0
2023-10-23 11:15:00,28.57,28.57,28.52,28.54,15283.0,27.2527,27.2527,27.205,27.2241,15283.0
2023-10-23 11:20:00,28.54,28.58,28.53,28.55,21257.0,27.2241,27.2622,27.2145,27.2336,21257.0
2023-10-23 11:25:00,28.55,28.6,28.52,28.54,46448.0,27.2336,27.2813,27.205,27.2241,46448.0
2023-10-23 11:30:00,28.54,28.59,28.53,28.56,22741.0,27.2241,27.2718,27.2145,27.2432,22741.0
2023-10-23 11:35:00,28.57,28.58,28.54,28.55,22361.0,27.2527,27.2622,27.2241,27.2336,22361.0
2023-10-23 11:40:00,28.55,28.58,28.53,28.57,73962.0,27.2336,27.2622,27.2145,27.2527,73962.0
2023-10-23 11:45:00,28.57,28.6,28.5,28.53,37550.0,27.2527,27.2813,27.1859,27.2145,37550.0
2023-10-23 11:50:00,28.52,28.54,28.48,28.5,18330.0,27.205,27.2241,27.1668,27.1859,18330.0
2023-10-23 11:55:00,28.5,28.51,28.48,28.51,10765.0,27.1859,27.1955,27.1668,27.1955,10765.0
2023-10-23 12:00:00,28.51,28.54,28.5,28.52,28003.0,27.1955,27.2241,27.1859,27.205,28003.0
2023-10-23 12:05:00,28.53,28.54,28.5,28.54,26675.0,27.2145,27.2241,27.1859,27.2241,26675.0
2023-10-23 12:10:00,28.54,28.55,28.52,28.54,20990.0,27.2241,27.2336,27.205,27.2241,20990.0
2023-10-23 12:15:00,28.54,28.54,28.49,28.51,18233.0,27.2241,27.2241,27.1764,27.1955,18233.0
2023-10-23 12:20:00,28.5,28.54,28.49,28.54,10959.0,27.1859,27.2241,27.1764,27.2241,10959.0
2023-10-23 12:25:00,28.53,28.56,28.53,28.55,11534.0,27.2145,27.2432,27.2145,27.2336,11534.0
2023-10-23 12:30:00,28.55,28.56,28.54,28.54,35061.0,27.2336,27.2432,27.2241,27.2241,35061.0
2023-10-23 12:35:00,28.55,28.57,28.54,28.57,16637.0,27.2336,27.2527,27.2241,27.2527,16637.0
2023-10-23 12:40:00,28.56,28.57,28.56,28.57,5835.0,27.2432,27.2527,27.2432,27.2527,5835.0
2023-10-23 12:45:00,28.57,28.61,28.55,28.57,28115.0,27.2527,27.2909,27.2336,27.2527,28115.0
2023-10-23 12:50:00,28.57,28.58,28.56,28.57,15404.0,27.2527,27.2622,27.2432,27.2527,15404.0
2023-10-23 12:55:00,28.57,28.63,28.57,28.63,12370.0,27.2527,27.3099,27.2527,27.3099,12370.0
2023-10-23 13:00:00,28.64,28.64,28.6,28.61,28397.0,27.3195,27.3195,27.2813,27.2909,28397.0
2023-10-23 13:05:00,28.61,28.65,28.6,28.62,24884.0,27.2909,27.329,27.2813,27.3004,24884.0
2023-10-23 13:10:00,28.62,28.63,28.59,28.59,15463.0,27.3004,27.3099,27.2718,27.2718,15463.0
2023-10-23 13:15:00,28.59,28.59,28.52,28.53,24351.0,27.2718,27.2718,27.205,27.2145,24351.0
2023-10-23 13:20:00,28.53,28.56,28.51,28.55,61465.0,27.2145,27.2432,27.1955,27.2336,61465.0
2023-10-23 13:25:00,28.55,28.57,28.52,28.57,24566.0,27.2336,27.2527,27.205,27.2527,24566.0
2023-10-23 13:30:00,28.58,28.59,28.54,28.57,33929.0,27.2622,27.2718,27.2241,27.2527,33929.0
2023-10-23 13:35:00,28.57,28.59,28.54,28.57,23782.0,27.2527,27.2718,27.2241,27.2527,23782.0
2023-10-23 13:40:00,28.58,28.62,28.57,28.62,70381.0,27.2622,27.3004,27.2527,27.3004,70381.0
2023-10-23 13:45:00,28.61,28.63,28.59,28.61,87792.0,27.2909,27.3099,27.2718,27.2909,87792.0
2023-10-23 13:50:00,28.61,28.61,28.57,28.58,66932.0,27.2909,27.2909,27.2527,27.2622,66932.0
2023-10-23 13:55:00,28.59,28.59,28.51,28.53,112933.0,27.2718,27.2718,27.1955,27.2145,112933.0
2023-10-23 14:00:00,28.52,28.52,28.43,28.46,39032.0,27.205,27.205,27.1192,27.1478,39032.0
2023-10-23 14:05:00,28.46,28.49,28.45,28.49,35245.0,27.1478,27.1764,27.1382,27.1764,35245.0
2023-10-23 14:10:00,28.49,28.49,28.44,28.44,37487.0,27.1764,27.1764,27.1287,27.1287,37487.0
2023-10-23 14:15:00,28.44,28.45,28.41,28.41,32004.0,27.1287,27.1382,27.1001,27.1001,32004.0
2023-10-23 14:20:00,28.42,28.44,28.38,28.43,55791.0,27.1096,27.1287,27.0715,27.1192,55791.0
2023-10-23 14:25:00,28.43,28.46,28.43,28.43,29149.0,27.1192,27.1478,27.1192,27.1192,29149.0
2023-10-23 14:30:00,28.44,28.45,28.43,28.44,18915.0,27.1287,27.1382,27.1192,27.1287,18915.0
2023-10-23 14:35:00,28.44,28.46,28.43,28.45,46059.0,27.1287,27.1478,27.1192,27.1382,46059.0
2023-10-23 14:40:00,28.46,28.56,28.46,28.51,77980.0,27.1478,27.2432,27.1478,27.1955,77980.0
2023-10-23 14:45:00,28.51,28.53,28.5,28.51,16817.0,27.1955,27.2145,27.1859,27.1955,16817.0
2023-10-23 14:50:00,28.51,28.51,28.47,28.49,24951.0,27.1955,27.1955,27.1573,27.1764,24951.0
2023-10-23 14:55:00,28.49,28.5,28.47,28.47,64121.0,27.1764,27.1859,27.1573,27.1573,64121.0
2023-10-23 15:00:00,28.48,28.5,28.43,28.49,51227.0,27.1668,27.1859,27.1192,27.1764,51227.0
2023-10-23 15:05:00,28.49,28.5,28.46,28.48,24755.0,27.1764,27.1859,27.1478,27.1668,24755.0
2023-10-23 15:10:00,28.48,28.49,28.4,28.43,71661.0,27.1668,27.1764,27.0905,27.1192,71661.0
2023-10-23 15:15:00,28.44,28.44,28.39,28.39,50567.0,27.1287,27.1287,27.081,27.081,50567.0
2023-10-23 15:20:00,28.4,28.4,28.35,28.4,106851.0,27.0905,27.0905,27.0428,27.0905,106851.0
2023-10-23 15:25:00,28.4,28.43,28.39,28.41,29350.0,27.0905,27.1192,27.081,27.1001,29350.0
2023-10-23 15:30:00,28.41,28.46,28.39,28.45,54916.0,27.1001,27.1478,27.081,27.1382,54916.0
2023-10-23 15:35:00,28.44,28.46,28.37,28.39,58486.0,27.1287,27.1478,27.0619,27.081,58486.0
2023-10-23 15:40:00,28.39,28.45,28.38,28.44,67572.0,27.081,27.1382,27.0715,27.1287,67572.0
2023-10-23 15:45:00,28.44,28.46,28.42,28.44,83028.0,27.1287,27.1478,27.1096,27.1287,83028.0
2023-10-23 15:50:00,28.43,28.45,28.34,28.36,239964.0,27.1192,27.1382,27.0333,27.0524,239964.0
2023-10-23 15:55:00,28.35,28.37,28.32,28.34,598472.0,27.0428,27.0619,27.0142,27.0333,598472.0
2023-10-24 09:30:00,28.42,28.71,28.4,28.53,161498.0,27.1096,27.3862,27.0905,27.2145,161498.0
2023-10-24 09:35:00,28.52,28.68,28.5,28.66,98123.0,27.205,27.3576,27.1859,27.3385,98123.0
2023-10-24 09:40:00,28.67,28.68,28.55,28.67,66774.0,27.3481,27.3576,27.2336,27.3481,66774.0
2023-10-24 09:45:00,28.66,28.69,28.61,28.69,95856.0,27.3385,27.3672,27.2909,27.3672,95856.0
2023-10-24 09:50:00,28.69,28.83,28.68,28.82,164675.0,27.3672,27.5007,27.3576,27.4912,164675.0
2023-10-24 09:55:00,28.81,28.81,28.71,28.74,43620.0,27.4816,27.4816,27.3862,27.4149,43620.0
2023-10-24 10:00:00,28.74,28.75,28.67,28.7,35076.0,27.4149,27.4244,27.3481,27.3767,35076.0
2023-10-24 10:05:00,28.7,28.8,28.69,28.78,38324.0,27.3767,27.4721,27.3672,27.453,38324.0
2023-10-24 10:10:00,28.78,28.84,28.76,28.79,64660.0,27.453,27.5102,27.4339,27.4626,64660.0
2023-10-24 10:15:00,28.78,28.85,28.78,28.81,61556.0,27.453,27.5198,27.453,27.4816,61556.0
2023-10-24 10:20:00,28.82,28.85,28.76,28.83,67454.0,27.4912,27.5198,27.4339,27.5007,67454.0
2023-10-24 10:25:00,28.83,28.92,28.83,28.92,56845.0,27.5007,27.5866,27.5007,27.5866,56845.0
2023-10-24 10:30:00,28.92,28.96,28.86,28.93,103710.0,27.5866,27.6247,27.5293,27.5961,103710.0
2023-10-24 10:35:00,28.94,28.97,28.86,28.92,75107.0,27.6056,27.6343,27.5293,27.5866,75107.0
2023-10-24 10:40:00,28.92,28.96,28.89,28.9,67149.0,27.5866,27.6247,27.5579,27.5675,67149.0
2023-10-24 10:45:00,28.9,28.92,28.88,28.9,40130.0,27.5675,27.5866,27.5484,27.5675,40130.0
2023-10-24 10:50:00,28.9,28.93,28.88,28.91,50896.0,27.5675,27.5961,27.5484,27.577,50896.0
2023-10-24 10:55:00,28.91,28.93,28.89,28.9,58656.0,27.577,27.5961,27.5579,27.5675,58656.0
2023-10-24 11:00:00,28.9,28.9,28.81,28.84,58984.0,27.5675,27.5675,27.4816,27.5102,58984.0
2023-10-24 11:05:00,28.84,28.88,28.82,28.83,50441.0,27.5102,27.5484,27.4912,27.5007,50441.0
2023-10-24 11:10:00,28.83,28.86,28.82,28.86,24987.0,27.5007,27.5293,27.4912,27.5293,24987.0
2023-10-24 11:15:00,28.86,28.88,28.83,28.86,48480.0,27.5293,27.5484,27.5007,27.5293,48480.0
2023-10-24 11:20:00,28.87,28.87,28.81,28.84,41949.0,27.5389,27.5389,27.4816,27.5102,41949.0
2023-10-24 11:25:00,28.84,28.88,28.82,28.86,27902.0,27.5102,27.5484,27.4912,27.5293,27902.0
2023-10-24 11:30:00,28.86,28.92,28.86,28.87,34357.0,27.5293,27.5866,27.5293,27.5389,34357.0
2023-10-24 11:35:00,28.88,28.92,28.86,28.89,32866.0,27.5484,27.5866,27.5293,27.5579,32866.0
2023-10-24 11:40:00,28.89,28.94,28.87,28.92,23911.0,27.5579,27.6056,27.5389,27.5866,23911.0
2023-10-24 11:45:00,28.91,28.96,28.91,28.92,29936.0,27.577,27.6247,27.577,27.5866,29936.0
2023-10-24 11:50:00,28.92,28.96,28.89,28.95,46040.0,27.5866,27.6247,27.5579,27.6152,46040.0
2023-10-24 11:55:00,28.94,28.99,28.93,28.99,26322.0,27.6056,27.6533,27.5961,27.6533,26322.0
2023-10-24 12:00:00,28.99,29.02,28.95,28.99,60761.0,27.6533,27.6819,27.6152,27.6533,60761.0
2023-10-24 12:05:00,29.0,29.01,28.95,28.96,43929.0,27.6629,27.6724,27.6152,27.6247,43929.0
2023-10-24 12:10:00,28.96,29.02,28.94,28.99,100969.0,27.6247,27.6819,27.6056,27.6533,100969.0
2023-10-24 12:15:00,28.99,29.0,28.92,28.95,68540.0,27.6533,27.6629,27.5866,27.6152,68540.0
2023-10-24 12:20:00,28.95,28.96,28.92,28.94,75301.0,27.6152,27.6247,27.5866,27.6056,75301.0
2023-10-24 12:25:00,28.93,28.98,28.93,28.95,54956.0,27.5961,27.6438,27.5961,27.6152,54956.0
2023-10-24 12:30:00,28.94,28.99,28.94,28.96,47192.0,27.6056,27.6533,27.6056,27.6247,47192.0
2023-10-24 12:35:00,28.96,28.97,28.9,28.97,45057.0,27.6247,27.6343,27.5675,27.6343,45057.0
2023-10-24 12:40:00,28.97,28.98,28.94,28.96,39834.0,27.6343,27.6438,27.6056,27.6247,39834.0
2023-10-24 12:45:00,28.96,28.98,28.9,28.91,39822.0,27.6247,27.6438,27.5675,27.577,39822.0
2023-10-24 12:50:00,28.91,28.91,28.88,28.9,83614.0,27.577,27.577,27.5484,27.5675,83614.0
2023-10-24 12:55:00,28.9,28.95,28.9,28.94,35991.0,27.5675,27.6152,27.5675,27.6056,35991.0
2023-10-24 13:00:00,28.94,28.98,28.93,28.96,30829.0,27.6056,27.6438,27.5961,27.6247,30829.0
2023-10-24 13:05:00,28.95,28.97,28.91,28.94,31937.0,27.6152,27.6343,27.577,27.6056,31937.0
2023-10-24 13:10:00,28.93,28.93,28.91,28.92,31793.0,27.5961,27.5961,27.577,27.5866,31793.0
2023-10-24 13:15:00,28.93,28.93,28.9,28.91,53790.0,27.5961,27.5961,27.5675,27.577,53790.0
2023-10-24 13:20:00,28.91,28.96,28.91,28.96,25936.0,27.577,27.6247,27.577,27.6247,25936.0
2023-10-24 13:25:00,28.95,28.97,28.9,28.96,95231.0,27.6152,27.6343,27.5675,27.6247,95231.0
2023-10-24 13:30:00,28.96,29.0,28.95,28.95,42092.0,27.6247,27.6629,27.6152,27.6152,42092.0
2023-10-24 13:35:00,28.96,28.98,28.95,28.96,66608.0,27.6247,27.6438,27.6152,27.6247,66608.0
2023-10-24 13:40:00,28.96,29.01,28.95,29.0,66299.0,27.6247,27.6724,27.6152,27.6629,66299.0
2023-10-24 13:45:00,29.0,29.04,28.99,29.03,89567.0,27.6629,27.701,27.6533,27.6915,89567.0
2023-10-24 13:50:00,29.03,29.07,29.0,29.06,139219.0,27.6915,27.7296,27.6629,27.7201,139219.0
2023-10-24 13:55:00,29.07,29.07,29.01,29.04,140324.0,27.7296,27.7296,27.6724,27.701,140324.0
2023-10-24 14:00:00,29.04,29.08,29.03,29.08,92052.0,27.701,27.7392,27.6915,27.7392,92052.0
2023-10-24 14:05:00,29.08,29.09,29.06,29.08,51878.0,27.7392,27.7487,27.7201,27.7392,51878.0
2023-10-24 14:10:00,29.08,29.1,29.07,29.08,190985.0,27.7392,27.7583,27.7296,27.7392,190985.0
2023-10-24 14:15:00,29.07,29.11,29.05,29.09,69779.0,27.7296,27.7678,27.7106,27.7487,69779.0
2023-10-24 14:20:00,29.09,29.14,29.07,29.13,72366.0,27.7487,27.7964,27.7296,27.7869,72366.0
2023-10-24 14:25:00,29.14,29.15,29.12,29.15,89186.0,27.7964,27.806,27.7773,27.806,89186.0
2023-10-24 14:30:00,29.15,29.22,29.15,29.19,60630.0,27.806,27.8727,27.806,27.8441,60630.0
2023-10-24 14:35:00,29.2,29.24,29.19,29.21,62427.0,27.8537,27.8918,27.8441,27.8632,62427.0
2023-10-24 14:40:00,29.21,29.22,29.17,29.22,55637.0,27.8632,27.8727,27.825,27.8727,55637.0
2023-10-24 14:45:00,29.23,29.26,29.22,29.24,77586.0,27.8823,27.9109,27.8727,27.8918,77586.0
2023-10-24 14:50:00,29.24,29.26,29.23,29.25,107093.0,27.8918,27.9109,27.8823,27.9013,107093.0
2023-10-24 14:55:00,29.25,29.26,29.23,29.26,97799.0,27.9013,27.9109,27.8823,27.9109,97799.0
2023-10-24 15:00:00,29.26,29.26,29.23,29.24,35648.0,27.9109,27.9109,27.8823,27.8918,35648.0
2023-10-24 15:05:00,29.24,29.24,29.19,29.2,90689.0,27.8918,27.8918,27.8441,27.8537,90689.0
2023-10-24 15:10:00,29.2,29.22,29.18,29.22,78389.0,27.8537,27.8727,27.8346,27.8727,78389.0
2023-10-24 15:15:00,29.23,29.25,29.22,29.24,95803.0,27.8823,27.9013,27.8727,27.8918,95803.0
2023-10-24 15:20:00,29.24,29.25,29.21,29.24,98195.0,27.8918,27.9013,27.8632,27.8918,98195.0
2023-10-24 15:25:00,29.24,29.26,29.23,29.24,99060.0,27.8918,27.9109,27.8823,27.8918,99060.0
2023-10-24 15:30:00,29.24,29.26,29.14,29.2,171867.0,27.8918,27.9109,27.7964,27.8537,171867.0
2023-10-24 15:35:00,29.19,29.22,29.17,29.18,83368.0,27.8441,27.8727,27.825,27.8346,83368.0
2023-10-24 15:40:00,29.18,29.2,29.17,29.19,98643.0,27.8346,27.8537,27.825,27.8441,98643.0
2023-10-24 15:45:00,29.18,29.2,29.14,29.16,188685.0,27.8346,27.8537,27.7964,27.8155,188685.0
2023-10-24 15:50:00,29.16,29.18,29.09,29.09,242159.0,27.8155,27.8346,27.7487,27.7487,242159.0
2023-10-24 15:55:00,29.1,29.14,29.09,29.11,588391.0,27.7583,27.7964,27.7487,27.7678,588391.0
2023-10-25 09:30:00,29.06,29.16,29.02,29.12,103242.0,27.7201,27.8155,27.6819,27.7773,103242.0
2023-10-25 09:35:00,29.12,29.2,29.09,29.2,48723.0,27.7773,27.8537,27.7487,27.8537,48723.0
2023-10-25 09:40:00,29.21,29.22,29.04,29.13,48884.0,27.8632,27.8727,27.701,27.7869,48884.0
2023-10-25 09:45:00,29.13,29.17,29.01,29.04,60766.0,27.7869,27.825,27.6724,27.701,60766.0
2023-10-25 09:50:00,29.04,29.17,29.04,29.17,43113.0,27.701,27.825,27.701,27.825,43113.0
2023-10-25 09:55:00,29.17,29.22,29.15,29.18,50946.0,27.825,27.8727,27.806,27.8346,50946.0
2023-10-25 10:00:00,29.16,29.16,29.01,29.01,54055.0,27.8155,27.8155,27.6724,27.6724,54055.0
2023-10-25 10:05:00,29.01,29.04,28.91,28.93,61744.0,27.6724,27.701,27.577,27.5961,61744.0
2023-10-25 10:10:00,28.94,29.0,28.91,28.99,54577.0,27.6056,27.6629,27.577,27.6533,54577.0
2023-10-25 10:15:00,28.99,29.09,28.98,29.09,42101.0,27.6533,27.7487,27.6438,27.7487,42101.0
2023-10-25 10:20:00,29.08,29.15,29.05,29.11,67081.0,27.7392,27.806,27.7106,27.7678,67081.0
2023-10-25 10:25:00,29.1,29.12,29.04,29.07,47116.0,27.7583,27.7773,27.701,27.7296,47116.0
2023-10-25 10:30:00,29.08,29.15,29.06,29.14,35042.0,27.7392,27.806,27.7201,27.7964,35042.0
2023-10-25 10:35:00,29.14,29.2,29.11,29.18,36684.0,27.7964,27.8537,27.7678,27.8346,36684.0
2023-10-25 10:40:00,29.19,29.21,29.17,29.2,47652.0,27.8441,27.8632,27.825,27.8537,47652.0
2023-10-25 10:45:00,29.2,29.25,29.17,29.24,52174.0,27.8537,27.9013,27.825,27.8918,52174.0
2023-10-25 10:50:00,29.24,29.25,29.17,29.17,70220.0,27.8918,27.9013,27.825,27.825,70220.0
2023-10-25 10:55:00,29.17,29.23,29.16,29.22,36396.0,27.825,27.8823,27.8155,27.8727,36396.0
2023-10-25 11:00:00,29.22,29.32,29.22,29.3,38837.0,27.8727,27.9681,27.8727,27.949,38837.0
2023-10-25 11:05:00,29.31,29.34,29.24,29.26,62009.0,27.9586,27.9872,27.8918,27.9109,62009.0
2023-10-25 11:10:00,29.26,29.29,29.21,29.23,71672.0,27.9109,27.9395,27.8632,27.8823,71672.0
2023-10-25 11:15:00,29.23,29.27,29.2,29.26,63450.0,27.8823,27.9204,27.8537,27.9109,63450.0
2023-10-25 11:20:00,29.25,29.27,29.23,29.27,35369.0,27.9013,27.9204,27.8823,27.9204,35369.0
2023-10-25 11:25:00,29.27,29.32,29.25,29.28,70137.0,27.9204,27.9681,27.9013,27.93,70137.0
2023-10-25 11:30:00,29.29,29.3,29.25,29.26,57752.0,27.9395,27.949,27.9013,27.9109,57752.0
2023-10-25 11:35:00,29.26,29.33,29.24,29.31,37090.0,27.9109,27.9777,27.8918,27.9586,37090.0
2023-10-25 11:40:00,29.31,29.35,29.3,29.34,74802.0,27.9586,27.9967,27.949,27.9872,74802.0
2023-10-25 11:45:00,29.34,29.35,29.31,29.31,50640.0,27.9872,27.9967,27.9586,27.9586,50640.0
2023-10-25 11:50:00,29.32,29.36,29.31,29.35,44339.0,27.9681,28.0063,27.9586,27.9967,44339.0
2023-10-25 11:55:00,29.35,29.36,29.31,29.33,60432.0,27.9967,28.0063,27.9586,27.9777,60432.0
2023-10-25 12:00:00,29.32,29.34,29.29,29.33,34101.0,27.9681,27.9872,27.9395,27.9777,34101.0
2023-10-25 12:05:00,29.32,29.33,29.27,29.3,55102.0,27.9681,27.9777,27.9204,27.949,55102.0
2023-10-25 12:10:00,29.31,29.32,29.26,29.28,23314.0,27.9586,27.9681,27.9109,27.93,23314.0
2023-10-25 12:15:00,29.27,29.31,29.27,29.28,55884.0,27.9204,27.9586,27.9204,27.93,55884.0
2023-10-25 12:20:00,29.29,29.33,29.27,29.32,45051.0,27.9395,27.9777,27.9204,27.9681,45051.0
2023-10-25 12:25:00,29.31,29.32,29.27,29.28,63519.0,27.9586,27.9681,27.9204,27.93,63519.0
2023-10-25 12:30:00,29.28,29.33,29.27,29.3,33544.0,27.93,27.9777,27.9204,27.949,33544.0
2023-10-25 12:35:00,29.3,29.3,29.25,29.27,16333.0,27.949,27.949,27.9013,27.9204,16333.0
2023-10-25 12:40:00,29.26,29.33,29.25,29.33,53534.0,27.9109,27.9777,27.9013,27.9777,53534.0
2023-10-25 12:45:00,29.33,29.33,29.29,29.31,88309.0,27.9777,27.9777,27.9395,27.9586,88309.0
2023-10-25 12:50:00,29.31,29.31,29.28,29.29,64188.0,27.9586,27.9586,27.93,27.9395,64188.0
2023-10-25 12:55:00,29.29,29.31,29.26,29.28,25467.0,27.9395,27.9586,27.9109,27.93,25467.0
2023-10-25 13:00:00,29.28,29.3,29.26,29.27,35241.0,27.93,27.949,27.9109,27.9204,35241.0
2023-10-25 13:05:00,29.28,29.28,29.25,29.26,48535.0,27.93,27.93,27.9013,27.9109,48535.0
2023-10-25 13:10:00,29.26,29.27,29.22,29.22,66080.0,27.9109,27.9204,27.8727,27.8727,66080.0
2023-10-25 13:15:00,29.22,29.24,29.2,29.24,86133.0,27.8727,27.8918,27.8537,27.8918,86133.0
2023-10-25 13:20:00,29.24,29.25,29.21,29.23,87443.0,27.8918,27.9013,27.8632,27.8823,87443.0
2023-10-25 13:25:00,29.22,29.25,29.21,29.21,70752.0,27.8727,27.9013,27.8632,27.8632,70752.0
2023-10-25 13:30:00,29.21,29.23,29.2,29.23,36615.0,27.8632,27.8823,27.8537,27.8823,36615.0
2023-10-25 13:35:00,29.23,29.25,29.21,29.24,38151.0,27.8823,27.9013,27.8632,27.8918,38151.0
2023-10-25 13:40:00,29.24,29.28,29.23,29.27,41904.0,27.8918,27.93,27.8823,27.9204,41904.0
2023-10-25 13:45:00,29.26,29.28,29.24,29.27,49104.0,27.9109,27.93,27.8918,27.9204,49104.0
2023-10-25 13:50:00,29.27,29.27,29.25,29.26,48230.0,27.9204,27.9204,27.9013,27.9109,48230.0
2023-10-25 13:55:00,29.26,29.29,29.25,29.28,48322.0,27.9109,27.9395,27.9013,27.93,48322.0
2023-10-25 14:00:00,29.29,29.33,29.28,29.32,79573.0,27.9395,27.9777,27.93,27.9681,79573.0
2023-10-25 14:05:00,29.32,29.32,29.3,29.31,152973.0,27.9681,27.9681,27.949,27.9586,152973.0
2023-10-25 14:10:00,29.31,29.33,29.29,29.32,90621.0,27.9586,27.9777,27.9395,27.9681,90621.0
2023-10-25 14:15:00,29.32,29.33,29.29,29.3,62493.0,27.9681,27.9777,27.9395,27.949,62493.0
2023-10-25 14:20:00,29.3,29.31,29.2,29.21,89386.0,27.949,27.9586,27.8537,27.8632,89386.0
2023-10-25 14:25:00,29.21,29.27,29.21,29.26,78609.0,27.8632,27.9204,27.8632,27.9109,78609.0
2023-10-25 14:30:00,29.26,29.31,29.25,29.3,280533.0,27.9109,27.9586,27.9013,27.949,280533.0
2023-10-25 14:35:00,29.3,29.31,29.24,29.25,70119.0,27.949,27.9586,27.8918,27.9013,70119.0
2023-10-25 14:40:00,29.25,29.25,29.16,29.23,109037.0,27.9013,27.9013,27.8155,27.8823,109037.0
2023-10-25 14:45:00,29.24,29.25,29.19,29.2,71990.0,27.8918,27.9013,27.8441,27.8537,71990.0
2023-10-25 14:50:00,29.21,29.24,29.2,29.24,31524.0,27.8632,27.8918,27.8537,27.8918,31524.0
2023-10-25 14:55:00,29.23,29.26,29.21,29.21,45959.0,27.8823,27.9109,27.8632,27.8632,45959.0
2023-10-25 15:00:00,29.21,29.23,29.14,29.15,92554.0,27.8632,27.8823,27.7964,27.806,92554.0
2023-10-25 15:05:00,29.14,29.18,29.13,29.17,63221.0,27.7964,27.8346,27.7869,27.825,63221.0
2023-10-25 15:10:00,29.18,29.18,29.13,29.14,80243.0,27.8346,27.8346,27.7869,27.7964,80243.0
2023-10-25 15:15:00,29.14,29.17,29.13,29.16,90259.0,27.7964,27.825,27.7869,27.8155,90259.0
2023-10-25 15:20:00,29.17,29.18,29.14,29.18,72989.0,27.825,27.8346,27.7964,27.8346,72989.0
2023-10-25 15:25:00,29.17,29.19,29.12,29.13,58539.0,27.825,27.8441,27.7773,27.7869,58539.0
2023-10-25 15:30:00,29.13,29.15,29.1,29.11,202501.0,27.7869,27.806,27.7583,27.7678,202501.0
2023-10-25 15:35:00,29.11,29.14,29.09,29.11,107511.0,27.7678,27.7964,27.7487,27.7678,107511.0
2023-10-25 15:40:00,29.11,29.14,29.09,29.14,129335.0,27.7678,27.7964,27.7487,27.7964,129335.0
2023-10-25 15:45:00,29.13,29.19,29.12,29.17,146856.0,27.7869,27.8441,27.7773,27.825,146856.0
2023-10-25 15:50:00,29.17,29.2,29.1,29.12,474924.0,27.825,27.8537,27.7583,27.7773,474924.0
2023-10-25 15:55:00,29.12,29.13,29.08,29.09,698533.0,27.7773,27.7869,27.7392,27.7487,698533.0
2023-10-26 09:30:00,30.87,31.07,30.05,30.45,616715.0,29.4467,29.6374,28.6645,29.046,616715.0
2023-10-26 09:35:00,30.46,30.6,30.42,30.51,268233.0,29.0556,29.1891,29.0174,29.1032,268233.0
2023-10-26 09:40:00,30.51,30.52,30.06,30.25,389521.0,29.1032,29.1128,28.674,28.8552,389521.0
2023-10-26 09:45:00,30.24,30.34,30.05,30.25,316126.0,28.8457,28.9411,28.6645,28.8552,316126.0
2023-10-26 09:50:00,30.27,30.35,30.12,30.16,208592.0,28.8743,28.9506,28.7312,28.7694,208592.0
2023-10-26 09:55:00,30.17,30.17,29.99,30.1,168552.0,28.7789,28.7789,28.6072,28.7122,168552.0
2023-10-26 10:00:00,30.1,30.1,29.95,29.99,196689.0,28.7122,28.7122,28.5691,28.6072,196689.0
2023-10-26 10:05:00,30.0,30.0,29.77,29.82,224760.0,28.6168,28.6168,28.3974,28.4451,224760.0
2023-10-26 10:10:00,29.82,29.92,29.76,29.86,182884.0,28.4451,28.5405,28.3878,28.4832,182884.0
2023-10-26 10:15:00,29.85,29.92,29.77,29.92,184366.0,28.4737,28.5405,28.3974,28.5405,184366.0
2023-10-26 10:20:00,29.92,29.97,29.73,29.76,153349.0,28.5405,28.5881,28.3592,28.3878,153349.0
2023-10-26 10:25:00,29.76,29.8,29.66,29.73,177558.0,28.3878,28.426,28.2924,28.3592,177558.0
2023-10-26 10:30:00,29.73,29.81,29.54,29.56,210020.0,28.3592,28.4355,28.178,28.1971,210020.0
2023-10-26 10:35:00,29.56,29.61,29.54,29.6,165107.0,28.1971,28.2447,28.178,28.2352,165107.0
2023-10-26 10:40:00,29.59,29.59,29.39,29.46,367129.0,28.2257,28.2257,28.0349,28.1017,367129.0
2023-10-26 10:45:00,29.45,29.47,29.34,29.44,195743.0,28.0921,28.1112,27.9872,28.0826,195743.0
2023-10-26 10:50:00,29.44,29.44,29.27,29.3,119014.0,28.0826,28.0826,27.9204,27.949,119014.0
2023-10-26 10:55:00,29.29,29.29,29.18,29.25,122227.0,27.9395,27.9395,27.8346,27.9013,122227.0
2023-10-26 11:00:00,29.25,29.36,29.23,29.3,200227.0,27.9013,28.0063,27.8823,27.949,200227.0
2023-10-26 11:05:00,29.3,29.34,29.25,29.26,145344.0,27.949,27.9872,27.9013,27.9109,145344.0
2023-10-26 11:10:00,29.26,29.3,29.23,29.26,159653.0,27.9109,27.949,27.8823,27.9109,159653.0
2023-10-26 11:15:00,29.25,29.4,29.23,29.35,114549.0,27.9013,28.0444,27.8823,27.9967,114549.0
2023-10-26 11:20:00,29.36,29.52,29.35,29.5,91126.0,28.0063,28.1589,27.9967,28.1398,91126.0
2023-10-26 11:25:00,29.51,29.53,29.45,29.51,84931.0,28.1494,28.1684,28.0921,28.1494,84931.0
2023-10-26 11:30:00,29.51,29.51,29.37,29.4,63323.0,28.1494,28.1494,28.0158,28.0444,63323.0
2023-10-26 11:35:00,29.41,29.52,29.4,29.52,68720.0,28.054,28.1589,28.0444,28.1589,68720.0
2023-10-26 11:40:00,29.52,29.66,29.49,29.66,78726.0,28.1589,28.2924,28.1303,28.2924,78726.0
2023-10-26 11:45:00,29.66,29.67,29.56,29.61,81986.0,28.2924,28.302,28.1971,28.2447,81986.0
2023-10-26 11:50:00,29.6,29.6,29.49,29.51,75178.0,28.2352,28.2352,28.1303,28.1494,75178.0
2023-10-26 11:55:00,29.5,29.51,29.41,29.44,80674.0,28.1398,28.1494,28.054,28.0826,80674.0
2023-10-26 12:00:00,29.44,29.44,29.28,29.31,48700.0,28.0826,28.0826,27.93,27.9586,48700.0
2023-10-26 12:05:00,29.31,29.36,29.29,29.35,84310.0,27.9586,28.0063,27.9395,27.9967,84310.0
2023-10-26 12:10:00,29.35,29.41,29.34,29.4,56500.0,27.9967,28.054,27.9872,28.0444,56500.0
2023-10-26 12:15:00,29.4,29.41,29.35,29.39,61158.0,28.0444,28.054,27.9967,28.0349,61158.0
2023-10-26 12:20:00,29.39,29.46,29.37,29.42,91466.0,28.0349,28.1017,28.0158,28.0635,91466.0
2023-10-26 12:25:00,29.43,29.44,29.38,29.42,42885.0,28.073,28.0826,28.0254,28.0635,42885.0
2023-10-26 12:30:00,29.42,29.44,29.37,29.43,58644.0,28.0635,28.0826,28.0158,28.073,58644.0
2023-10-26 12:35:00,29.43,29.43,29.39,29.41,43781.0,28.073,28.073,28.0349,28.054,43781.0
2023-10-26 12:40:00,29.4,29.42,29.32,29.33,60088.0,28.0444,28.0635,27.9681,27.9777,60088.0
2023-10-26 12:45:00,29.32,29.38,29.32,29.36,51021.0,27.9681,28.0254,27.9681,28.0063,51021.0
2023-10-26 12:50:00,29.36,29.39,29.33,29.33,16634.0,28.0063,28.0349,27.9777,27.9777,16634.0
2023-10-26 12:55:00,29.33,29.38,29.32,29.38,80376.0,27.9777,28.0254,27.9681,28.0254,80376.0
2023-10-26 13:00:00,29.37,29.45,29.35,29.42,80808.0,28.0158,28.0921,27.9967,28.0635,80808.0
2023-10-26 13:05:00,29.43,29.47,29.41,29.46,64988.0,28.073,28.1112,28.054,28.1017,64988.0
2023-10-26 13:10:00,29.47,29.55,29.47,29.54,71173.0,28.1112,28.1875,28.1112,28.178,71173.0
2023-10-26 13:15:00,29.54,29.58,29.5,29.56,120257.0,28.178,28.2161,28.1398,28.1971,120257.0
2023-10-26 13:20:00,29.55,29.58,29.54,29.57,101868.0,28.1875,28.2161,28.178,28.2066,101868.0
2023-10-26 13:25:00,29.57,29.74,29.56,29.68,113861.0,28.2066,28.3688,28.1971,28.3115,113861.0
2023-10-26 13:30:00,29.67,29.75,29.63,29.66,170807.0,28.302,28.3783,28.2638,28.2924,170807.0
2023-10-26 13:35:00,29.65,29.77,29.62,29.71,153502.0,28.2829,28.3974,28.2543,28.3401,153502.0
2023-10-26 13:40:00,29.7,29.76,29.68,29.76,83093.0,28.3306,28.3878,28.3115,28.3878,83093.0
2023-10-26 13:45:00,29.76,29.87,29.74,29.75,354195.0,28.3878,28.4928,28.3688,28.3783,354195.0
2023-10-26 13:50:00,29.74,29.76,29.61,29.67,124153.0,28.3688,28.3878,28.2447,28.302,124153.0
2023-10-26 13:55:00,29.66,29.67,29.6,29.62,109646.0,28.2924,28.302,28.2352,28.2543,109646.0
2023-10-26 14:00:00,29.62,29.62,29.55,29.59,60677.0,28.2543,28.2543,28.1875,28.2257,60677.0
2023-10-26 14:05:00,29.59,29.6,29.56,29.59,57423.0,28.2257,28.2352,28.1971,28.2257,57423.0
2023-10-26 14:10:00,29.59,29.6,29.57,29.58,56524.0,28.2257,28.2352,28.2066,28.2161,56524.0
2023-10-26 14:15:00,29.57,29.61,29.57,29.58,107097.0,28.2066,28.2447,28.2066,28.2161,107097.0
2023-10-26 14:20:00,29.58,29.6,29.51,29.52,94777.0,28.2161,28.2352,28.1494,28.1589,94777.0
2023-10-26 14:25:00,29.52,29.52,29.46,29.48,63315.0,28.1589,28.1589,28.1017,28.1207,63315.0
2023-10-26 14:30:00,29.48,29.55,29.48,29.51,66063.0,28.1207,28.1875,28.1207,28.1494,66063.0
2023-10-26 14:35:00,29.51,29.53,29.47,29.51,56465.0,28.1494,28.1684,28.1112,28.1494,56465.0
2023-10-26 14:40:00,29.52,29.53,29.49,29.51,67941.0,28.1589,28.1684,28.1303,28.1494,67941.0
2023-10-26 14:45:00,29.51,29.55,29.46,29.46,75037.0,28.1494,28.1875,28.1017,28.1017,75037.0
2023-10-26 14:50:00,29.46,29.5,29.41,29.46,79697.0,28.1017,28.1398,28.054,28.1017,79697.0
2023-10-26 14:55:00,29.46,29.53,29.46,29.52,59545.0,28.1017,28.1684,28.1017,28.1589,59545.0
2023-10-26 15:00:00,29.52,29.61,29.51,29.6,88847.0,28.1589,28.2447,28.1494,28.2352,88847.0
2023-10-26 15:05:00,29.6,29.6,29.53,29.58,75000.0,28.2352,28.2352,28.1684,28.2161,75000.0
2023-10-26 15:10:00,29.58,29.59,29.53,29.54,54793.0,28.2161,28.2257,28.1684,28.178,54793.0
2023-10-26 15:15:00,29.53,29.53,29.46,29.46,82553.0,28.1684,28.1684,28.1017,28.1017,82553.0
2023-10-26 15:20:00,29.46,29.51,29.46,29.51,56473.0,28.1017,28.1494,28.1017,28.1494,56473.0
2023-10-26 15:25:00,29.51,29.52,29.45,29.46,49602.0,28.1494,28.1589,28.0921,28.1017,49602.0
2023-10-26 15:30:00,29.46,29.48,29.43,29.47,63610.0,28.1017,28.1207,28.073,28.1112,63610.0
2023-10-26 15:35:00,29.47,29.48,29.43,29.45,75853.0,28.1112,28.1207,28.073,28.0921,75853.0
2023-10-26 15:40:00,29.45,29.49,29.4,29.48,123536.0,28.0921,28.1303,28.0444,28.1207,123536.0
2023-10-26 15:45:00,29.47,29.51,29.45,29.51,161613.0,28.1112,28.1494,28.0921,28.1494,161613.0
2023-10-26 15:50:00,29.51,29.57,29.49,29.5,421773.0,28.1494,28.2066,28.1303,28.1398,421773.0
2023-10-26 15:55:00,29.5,29.58,29.49,29.52,821393.0,28.1398,28.2161,28.1303,28.1589,821393.0
2023-10-27 09:30:00,29.37,30.1,29.34,29.96,629429.0,28.0158,28.7122,27.9872,28.5786,629429.0
2023-10-27 09:35:00,29.95,30.28,29.95,30.12,180899.0,28.5691,28.8839,28.5691,28.7312,180899.0
2023-10-27 09:40:00,30.12,30.13,29.9,29.93,349375.0,28.7312,28.7408,28.5214,28.55,349375.0
2023-10-27 09:45:00,29.94,30.08,29.9,30.0,158159.0,28.5595,28.6931,28.5214,28.6168,158159.0
2023-10-27 09:50:00,29.99,30.03,29.9,29.99,217981.0,28.6072,28.6454,28.5214,28.6072,217981.0
2023-10-27 09:55:00,29.98,30.05,29.96,30.04,118269.0,28.5977,28.6645,28.5786,28.6549,118269.0
2023-10-27 10:00:00,30.05,30.05,29.9,30.03,183281.0,28.6645,28.6645,28.5214,28.6454,183281.0
2023-10-27 10:05:00,30.03,30.09,29.99,30.0,199051.0,28.6454,28.7026,28.6072,28.6168,199051.0
2023-10-27 10:10:00,30.01,30.07,29.98,30.05,106956.0,28.6263,28.6835,28.5977,28.6645,106956.0
2023-10-27 10:15:00,30.05,30.1,29.98,29.98,89983.0,28.6645,28.7122,28.5977,28.5977,89983.0
2023-10-27 10:20:00,29.98,30.01,29.95,29.97,142624.0,28.5977,28.6263,28.5691,28.5881,142624.0
2023-10-27 10:25:00,29.97,30.09,29.93,30.09,130646.0,28.5881,28.7026,28.55,28.7026,130646.0
2023-10-27 10:30:00,30.08,30.13,30.03,30.1,81195.0,28.6931,28.7408,28.6454,28.7122,81195.0
2023-10-27 10:35:00,30.1,30.24,30.09,30.21,108957.0,28.7122,28.8457,28.7026,28.8171,108957.0
2023-10-27 10:40:00,30.21,30.25,30.15,30.25,67942.0,28.8171,28.8552,28.7598,28.8552,67942.0
2023-10-27 10:45:00,30.25,30.27,30.2,30.23,76758.0,28.8552,28.8743,28.8075,28.8362,76758.0
2023-10-27 10:50:00,30.24,30.26,30.18,30.2,129212.0,28.8457,28.8648,28.7885,28.8075,129212.0
2023-10-27 10:55:00,30.2,30.23,30.16,30.17,51541.0,28.8075,28.8362,28.7694,28.7789,51541.0
2023-10-27 11:00:00,30.17,30.26,30.13,30.14,192796.0,28.7789,28.8648,28.7408,28.7503,192796.0
2023-10-27 11:05:00,30.13,30.2,30.13,30.16,73092.0,28.7408,28.8075,28.7408,28.7694,73092.0
2023-10-27 11:10:00,30.16,30.16,30.01,30.04,84219.0,28.7694,28.7694,28.6263,28.6549,84219.0
2023-10-27 11:15:00,30.04,30.07,29.99,30.0,111749.0,28.6549,28.6835,28.6072,28.6168,111749.0
2023-10-27 11:20:00,30.0,30.0,29.92,29.96,98536.0,28.6168,28.6168,28.5405,28.5786,98536.0
2023-10-27 11:25:00,29.96,29.99,29.92,29.96,113554.0,28.5786,28.6072,28.5405,28.5786,113554.0
2023-10-27 11:30:00,29.96,29.97,29.93,29.94,145841.0,28.5786,28.5881,28.55,28.5595,145841.0
2023-10-27 11:35:00,29.94,29.97,29.91,29.95,210351.0,28.5595,28.5881,28.5309,28.5691,210351.0
2023-10-27 11:40:00,29.95,30.01,29.94,30.0,73440.0,28.5691,28.6263,28.5595,28.6168,73440.0
2023-10-27 11:45:00,30.0,30.02,29.96,30.0,101620.0,28.6168,28.6358,28.5786,28.6168,101620.0
2023-10-27 11:50:00,30.01,30.02,29.99,30.0,57500.0,28.6263,28.6358,28.6072,28.6168,57500.0
2023-10-27 11:55:00,30.0,30.01,29.96,30.01,78341.0,28.6168,28.6263,28.5786,28.6263,78341.0
2023-10-27 12:00:00,30.01,30.01,29.97,29.97,52604.0,28.6263,28.6263,28.5881,28.5881,52604.0
2023-10-27 12:05:00,29.97,30.01,29.97,30.0,70549.0,28.5881,28.6263,28.5881,28.6168,70549.0
2023-10-27 12:10:00,30.0,30.0,29.96,29.97,98665.0,28.6168,28.6168,28.5786,28.5881,98665.0
2023-10-27 12:15:00,29.98,30.01,29.95,29.99,122587.0,28.5977,28.6263,28.5691,28.6072,122587.0
2023-10-27 12:20:00,30.0,30.02,29.99,30.0,80048.0,28.6168,28.6358,28.6072,28.6168,80048.0
2023-10-27 12:25:00,30.01,30.01,29.95,29.97,188136.0,28.6263,28.6263,28.5691,28.5881,188136.0
2023-10-27 12:30:00,29.97,30.01,29.97,30.01,84827.0,28.5881,28.6263,28.5881,28.6263,84827.0
2023-10-27 12:35:00,30.01,30.02,30.0,30.0,64085.0,28.6263,28.6358,28.6168,28.6168,64085.0
2023-10-27 12:40:00,30.0,30.04,29.99,30.0,178539.0,28.6168,28.6549,28.6072,28.6168,178539.0
2023-10-27 12:45:00,30.0,30.01,29.96,29.99,62824.0,28.6168,28.6263,28.5786,28.6072,62824.0
2023-10-27 12:50:00,29.99,30.0,29.93,29.96,131120.0,28.6072,28.6168,28.55,28.5786,131120.0
2023-10-27 12:55:00,29.96,29.96,29.93,29.94,101066.0,28.5786,28.5786,28.55,28.5595,101066.0
2023-10-27 13:00:00,29.94,30.0,29.94,30.0,134246.0,28.5595,28.6168,28.5595,28.6168,134246.0
2023-10-27 13:05:00,30.0,30.0,29.93,29.95,174131.0,28.6168,28.6168,28.55,28.5691,174131.0
2023-10-27 13:10:00,29.95,29.95,29.9,29.94,94471.0,28.5691,28.5691,28.5214,28.5595,94471.0
2023-10-27 13:15:00,29.95,29.95,29.87,29.91,168130.0,28.5691,28.5691,28.4928,28.5309,168130.0
2023-10-27 13:20:00,29.9,29.92,29.82,29.92,185654.0,28.5214,28.5405,28.4451,28.5405,185654.0
2023-10-27 13:25:00,29.91,29.93,29.88,29.91,229418.0,28.5309,28.55,28.5023,28.5309,229418.0
2023-10-27 13:30:00,29.9,29.92,29.88,29.91,110959.0,28.5214,28.5405,28.5023,28.5309,110959.0
2023-10-27 13:35:00,29.9,29.91,29.86,29.9,105967.0,28.5214,28.5309,28.4832,28.5214,105967.0
2023-10-27 13:40:00,29.9,29.96,29.87,29.95,94074.0,28.5214,28.5786,28.4928,28.5691,94074.0
2023-10-27 13:45:00,29.95,29.97,29.94,29.96,122295.0,28.5691,28.5881,28.5595,28.5786,122295.0
2023-10-27 13:50:00,29.96,29.99,29.94,29.96,79618.0,28.5786,28.6072,28.5595,28.5786,79618.0
2023-10-27 13:55:00,29.96,30.02,29.96,29.98,141627.0,28.5786,28.6358,28.5786,28.5977,141627.0
2023-10-27 14:00:00,29.98,30.01,29.94,29.95,145697.0,28.5977,28.6263,28.5595,28.5691,145697.0
2023-10-27 14:05:00,29.95,30.0,29.93,29.99,105601.0,28.5691,28.6168,28.55,28.6072,105601.0
2023-10-27 14:10:00,29.99,30.01,29.96,29.96,79186.0,28.6072,28.6263,28.5786,28.5786,79186.0
2023-10-27 14:15:00,29.96,30.01,29.95,30.0,59869.0,28.5786,28.6263,28.5691,28.6168,59869.0
2023-10-27 14:20:00,30.01,30.01,29.92,29.94,131515.0,28.6263,28.6263,28.5405,28.5595,131515.0
2023-10-27 14:25:00,29.94,29.95,29.89,29.94,189027.0,28.5595,28.5691,28.5118,28.5595,189027.0
2023-10-27 14:30:00,29.94,30.07,29.93,30.03,139123.0,28.5595,28.6835,28.55,28.6454,139123.0
2023-10-27 14:35:00,30.03,30.03,29.99,30.0,75389.0,28.6454,28.6454,28.6072,28.6168,75389.0
2023-10-27 14:40:00,30.01,30.01,29.97,30.0,84905.0,28.6263,28.6263,28.5881,28.6168,84905.0
2023-10-27 14:45:00,30.0,30.02,29.99,30.01,87837.0,28.6168,28.6358,28.6072,28.6263,87837.0
2023-10-27 14:50:00,30.01,30.01,29.91,29.92,115589.0,28.6263,28.6263,28.5309,28.5405,115589.0
2023-10-27 14:55:00,29.92,29.92,29.83,29.85,93551.0,28.5405,28.5405,28.4546,28.4737,93551.0
2023-10-27 15:00:00,29.85,29.9,29.82,29.9,122189.0,28.4737,28.5214,28.4451,28.5214,122189.0
2023-10-27 15:05:00,29.9,29.91,29.87,29.9,156170.0,28.5214,28.5309,28.4928,28.5214,156170.0
2023-10-27 15:10:00,29.9,29.99,29.88,29.98,172995.0,28.5214,28.6072,28.5023,28.5977,172995.0
2023-10-27 15:15:00,29.99,29.99,29.92,29.95,143520.0,28.6072,28.6072,28.5405,28.5691,143520.0
2023-10-27 15:20:00,29.95,30.0,29.94,30.0,158504.0,28.5691,28.6168,28.5595,28.6168,158504.0
2023-10-27 15:25:00,29.99,30.01,29.96,29.98,170304.0,28.6072,28.6263,28.5786,28.5977,170304.0
2023-10-27 15:30:00,29.99,30.0,29.96,29.96,222759.0,28.6072,28.6168,28.5786,28.5786,222759.0
2023-10-27 15:35:00,29.96,30.0,29.94,29.98,268051.0,28.5786,28.6168,28.5595,28.5977,268051.0
2023-10-27 15:40:00,29.98,30.01,29.94,29.98,257279.0,28.5977,28.6263,28.5595,28.5977,257279.0
2023-10-27 15:45:00,29.97,30.0,29.94,29.95,189274.0,28.5881,28.6168,28.5595,28.5691,189274.0
2023-10-27 15:50:00,29.95,29.98,29.88,29.9,489791.0,28.5691,28.5977,28.5023,28.5214,489791.0
2023-10-27 15:55:00,29.9,29.92,29.85,29.87,712113.0,28.5214,28.5405,28.4737,28.4928,712113.0
2023-10-30 09:30:00,30.0,30.06,29.81,29.85,451412.0,28.6168,28.674,28.4355,28.4737,451412.0
2023-10-30 09:35:00,29.86,30.02,29.86,30.01,115290.0,28.4832,28.6358,28.4832,28.6263,115290.0
2023-10-30 09:40:00,30.01,30.04,29.93,29.99,111475.0,28.6263,28.6549,28.55,28.6072,111475.0
2023-10-30 09:45:00,29.99,30.02,29.82,29.9,127749.0,28.6072,28.6358,28.4451,28.5214,127749.0
2023-10-30 09:50:00,29.9,30.05,29.89,29.99,78513.0,28.5214,28.6645,28.5118,28.6072,78513.0
2023-10-30 09:55:00,30.0,30.04,29.97,30.02,152568.0,28.6168,28.6549,28.5881,28.6358,152568.0
2023-10-30 10:00:00,30.02,30.09,29.98,30.02,187249.0,28.6358,28.7026,28.5977,28.6358,187249.0
2023-10-30 10:05:00,30.02,30.05,30.0,30.02,115692.0,28.6358,28.6645,28.6168,28.6358,115692.0
2023-10-30 10:10:00,30.02,30.02,29.96,29.99,144522.0,28.6358,28.6358,28.5786,28.6072,144522.0
2023-10-30 10:15:00,29.99,30.02,29.96,30.01,120363.0,28.6072,28.6358,28.5786,28.6263,120363.0
2023-10-30 10:20:00,30.01,30.04,29.99,30.01,48672.0,28.6263,28.6549,28.6072,28.6263,48672.0
2023-10-30 10:25:00,30.01,30.05,29.99,30.05,98039.0,28.6263,28.6645,28.6072,28.6645,98039.0
2023-10-30 10:30:00,30.05,30.05,30.0,30.02,85821.0,28.6645,28.6645,28.6168,28.6358,85821.0
2023-10-30 10:35:00,30.01,30.03,29.94,29.96,63576.0,28.6263,28.6454,28.5595,28.5786,63576.0
2023-10-30 10:40:00,29.97,30.03,29.92,30.01,96001.0,28.5881,28.6454,28.5405,28.6263,96001.0
2023-10-30 10:45:00,30.01,30.09,30.0,30.08,134006.0,28.6263,28.7026,28.6168,28.6931,134006.0
2023-10-30 10:50:00,30.08,30.16,30.04,30.16,106217.0,28.6931,28.7694,28.6549,28.7694,106217.0
2023-10-30 10:55:00,30.16,30.16,30.07,30.14,115001.0,28.7694,28.7694,28.6835,28.7503,115001.0
2023-10-30 11:00:00,30.14,30.17,30.11,30.17,68614.0,28.7503,28.7789,28.7217,28.7789,68614.0
2023-10-30 11:05:00,30.17,30.2,30.16,30.2,49526.0,28.7789,28.8075,28.7694,28.8075,49526.0
2023-10-30 11:10:00,30.2,30.23,30.11,30.11,145942.0,28.8075,28.8362,28.7217,28.7217,145942.0
2023-10-30 11:15:00,30.11,30.11,29.99,30.0,89334.0,28.7217,28.7217,28.6072,28.6168,89334.0
2023-10-30 11:20:00,30.0,30.04,29.98,30.02,72102.0,28.6168,28.6549,28.5977,28.6358,72102.0
2023-10-30 11:25:00,30.03,30.06,30.01,30.02,86507.0,28.6454,28.674,28.6263,28.6358,86507.0
2023-10-30 11:30:00,30.03,30.13,30.01,30.11,151755.0,28.6454,28.7408,28.6263,28.7217,151755.0
2023-10-30 11:35:00,30.12,30.13,30.09,30.11,104547.0,28.7312,28.7408,28.7026,28.7217,104547.0
2023-10-30 11:40:00,30.11,30.11,30.03,30.07,77793.0,28.7217,28.7217,28.6454,28.6835,77793.0
2023-10-30 11:45:00,30.07,30.07,30.01,30.04,89866.0,28.6835,28.6835,28.6263,28.6549,89866.0
2023-10-30 11:50:00,30.04,30.09,30.03,30.09,42733.0,28.6549,28.7026,28.6454,28.7026,42733.0
2023-10-30 11:55:00,30.08,30.11,30.06,30.11,47747.0,28.6931,28.7217,28.674,28.7217,47747.0
2023-10-30 12:00:00,30.11,30.15,30.06,30.12,123484.0,28.7217,28.7598,28.674,28.7312,123484.0
2023-10-30 12:05:00,30.12,30.19,30.1,30.18,111304.0,28.7312,28.798,28.7122,28.7885,111304.0
2023-10-30 12:10:00,30.18,30.25,30.16,30.23,154059.0,28.7885,28.8552,28.7694,28.8362,154059.0
2023-10-30 12:15:00,30.23,30.26,30.22,30.25,79280.0,28.8362,28.8648,28.8266,28.8552,79280.0
2023-10-30 12:20:00,30.25,30.26,30.21,30.25,107355.0,28.8552,28.8648,28.8171,28.8552,107355.0
2023-10-30 12:25:00,30.25,30.26,30.17,30.2,62675.0,28.8552,28.8648,28.7789,28.8075,62675.0
2023-10-30 12:30:00,30.21,30.24,30.2,30.21,71136.0,28.8171,28.8457,28.8075,28.8171,71136.0
2023-10-30 12:35:00,30.21,30.24,30.18,30.21,65821.0,28.8171,28.8457,28.7885,28.8171,65821.0
2023-10-30 12:40:00,30.21,30.21,30.12,30.13,54189.0,28.8171,28.8171,28.7312,28.7408,54189.0
2023-10-30 12:45:00,30.13,30.14,30.04,30.11,68925.0,28.7408,28.7503,28.6549,28.7217,68925.0
2023-10-30 12:50:00,30.11,30.17,30.09,30.13,221920.0,28.7217,28.7789,28.7026,28.7408,221920.0
2023-10-30 12:55:00,30.12,30.18,30.11,30.15,132327.0,28.7312,28.7885,28.7217,28.7598,132327.0
2023-10-30 13:00:00,30.15,30.17,30.11,30.15,33800.0,28.7598,28.7789,28.7217,28.7598,33800.0
2023-10-30 13:05:00,30.15,30.16,30.11,30.13,33838.0,28.7598,28.7694,28.7217,28.7408,33838.0
2023-10-30 13:10:00,30.14,30.15,30.09,30.12,33673.0,28.7503,28.7598,28.7026,28.7312,33673.0
2023-10-30 13:15:00,30.12,30.13,30.09,30.12,38176.0,28.7312,28.7408,28.7026,28.7312,38176.0
2023-10-30 13:20:00,30.11,30.17,30.1,30.16,49402.0,28.7217,28.7789,28.7122,28.7694,49402.0
2023-10-30 13:25:00,30.17,30.24,30.16,30.19,117101.0,28.7789,28.8457,28.7694,28.798,117101.0
2023-10-30 13:30:00,30.19,30.21,30.06,30.08,70490.0,28.798,28.8171,28.674,28.6931,70490.0
2023-10-30 13:35:00,30.08,30.13,30.06,30.13,99277.0,28.6931,28.7408,28.674,28.7408,99277.0
2023-10-30 13:40:00,30.13,30.16,30.1,30.12,80049.0,28.7408,28.7694,28.7122,28.7312,80049.0
2023-10-30 13:45:00,30.12,30.14,30.1,30.14,40490.0,28.7312,28.7503,28.7122,28.7503,40490.0
2023-10-30 13:50:00,30.14,30.2,30.08,30.17,153661.0,28.7503,28.8075,28.6931,28.7789,153661.0
2023-10-30 13:55:00,30.17,30.21,30.14,30.2,77643.0,28.7789,28.8171,28.7503,28.8075,77643.0
2023-10-30 14:00:00,30.21,30.21,30.13,30.17,63713.0,28.8171,28.8171,28.7408,28.7789,63713.0
2023-10-30 14:05:00,30.17,30.2,30.15,30.18,67873.0,28.7789,28.8075,28.7598,28.7885,67873.0
2023-10-30 14:10:00,30.18,30.19,30.16,30.19,37853.0,28.7885,28.798,28.7694,28.798,37853.0
2023-10-30 14:15:00,30.19,30.2,30.16,30.17,62087.0,28.798,28.8075,28.7694,28.7789,62087.0
2023-10-30 14:20:00,30.17,30.21,30.16,30.2,50469.0,28.7789,28.8171,28.7694,28.8075,50469.0
2023-10-30 14:25:00,30.2,30.21,30.17,30.2,41377.0,28.8075,28.8171,28.7789,28.8075,41377.0
2023-10-30 14:30:00,30.2,30.22,30.18,30.21,117116.0,28.8075,28.8266,28.7885,28.8171,117116.0
2023-10-30 14:35:00,30.22,30.25,30.21,30.23,86378.0,28.8266,28.8552,28.8171,28.8362,86378.0
2023-10-30 14:40:00,30.23,30.25,30.19,30.21,48008.0,28.8362,28.8552,28.798,28.8171,48008.0
2023-10-30 14:45:00,30.21,30.22,30.12,30.13,117316.0,28.8171,28.8266,28.7312,28.7408,117316.0
2023-10-30 14:50:00,30.12,30.16,30.08,30.16,120113.0,28.7312,28.7694,28.6931,28.7694,120113.0
2023-10-30 14:55:00,30.16,30.16,30.11,30.13,102843.0,28.7694,28.7694,28.7217,28.7408,102843.0
2023-10-30 15:00:00,30.13,30.18,30.12,30.16,92333.0,28.7408,28.7885,28.7312,28.7694,92333.0
2023-10-30 15:05:00,30.16,30.2,30.12,30.19,82313.0,28.7694,28.8075,28.7312,28.798,82313.0
2023-10-30 15:10:00,30.19,30.21,30.15,30.2,133442.0,28.798,28.8171,28.7598,28.8075,133442.0
2023-10-30 15:15:00,30.19,30.21,30.18,30.2,73857.0,28.798,28.8171,28.7885,28.8075,73857.0
2023-10-30 15:20:00,30.2,30.24,30.17,30.21,198509.0,28.8075,28.8457,28.7789,28.8171,198509.0
2023-10-30 15:25:00,30.21,30.22,30.14,30.14,166346.0,28.8171,28.8266,28.7503,28.7503,166346.0
2023-10-30 15:30:00,30.14,30.16,30.07,30.08,362839.0,28.7503,28.7694,28.6835,28.6931,362839.0
2023-10-30 15:35:00,30.08,30.13,30.06,30.11,243572.0,28.6931,28.7408,28.674,28.7217,243572.0
2023-10-30 15:40:00,30.11,30.13,30.08,30.12,292578.0,28.7217,28.7408,28.6931,28.7312,292578.0
2023-10-30 15:45:00,30.12,30.12,30.06,30.1,201284.0,28.7312,28.7312,28.674,28.7122,201284.0
2023-10-30 15:50:00,30.09,30.13,30.02,30.02,603961.0,28.7026,28.7408,28.6358,28.6358,603961.0
2023-10-30 15:55:00,30.02,30.06,30.0,30.04,776176.0,28.6358,28.674,28.6168,28.6549,776176.0
2023-10-31 09:30:00,30.17,30.3,30.12,30.29,160843.0,28.7789,28.9029,28.7312,28.8934,160843.0
2023-10-31 09:35:00,30.28,30.3,30.18,30.18,72117.0,28.8839,28.9029,28.7885,28.7885,72117.0
2023-10-31 09:40:00,30.19,30.32,30.15,30.32,178519.0,28.798,28.922,28.7598,28.922,178519.0
2023-10-31 09:45:00,30.31,30.35,30.22,30.27,82899.0,28.9125,28.9506,28.8266,28.8743,82899.0
2023-10-31 09:50:00,30.28,30.29,30.18,30.21,85750.0,28.8839,28.8934,28.7885,28.8171,85750.0
2023-10-31 09:55:00,30.21,30.27,30.2,30.25,49661.0,28.8171,28.8743,28.8075,28.8552,49661.0
2023-10-31 10:00:00,30.24,30.26,30.21,30.21,98932.0,28.8457,28.8648,28.8171,28.8171,98932.0
2023-10-31 10:05:00,30.21,30.27,30.17,30.25,93222.0,28.8171,28.8743,28.7789,28.8552,93222.0
2023-10-31 10:10:00,30.25,30.33,30.23,30.27,63574.0,28.8552,28.9315,28.8362,28.8743,63574.0
2023-10-31 10:15:00,30.28,30.29,30.22,30.24,68362.0,28.8839,28.8934,28.8266,28.8457,68362.0
2023-10-31 10:20:00,30.24,30.26,30.22,30.25,72439.0,28.8457,28.8648,28.8266,28.8552,72439.0
2023-10-31 10:25:00,30.25,30.27,30.23,30.25,36756.0,28.8552,28.8743,28.8362,28.8552,36756.0
2023-10-31 10:30:00,30.25,30.28,30.23,30.23,51454.0,28.8552,28.8839,28.8362,28.8362,51454.0
2023-10-31 10:35:00,30.24,30.27,30.19,30.26,86977.0,28.8457,28.8743,28.798,28.8648,86977.0
2023-10-31 10:40:00,30.26,30.34,30.24,30.34,45289.0,28.8648,28.9411,28.8457,28.9411,45289.0
2023-10-31 10:45:00,30.33,30.37,30.31,30.32,103747.0,28.9315,28.9697,28.9125,28.922,103747.0
2023-10-31 10:50:00,30.32,30.34,30.3,30.33,51662.0,28.922,28.9411,28.9029,28.9315,51662.0
2023-10-31 10:55:00,30.32,30.36,30.3,30.32,76920.0,28.922,28.9602,28.9029,28.922,76920.0
2023-10-31 11:00:00,30.32,30.34,30.26,30.27,40336.0,28.922,28.9411,28.8648,28.8743,40336.0
2023-10-31 11:05:00,30.27,30.28,30.24,30.26,37701.0,28.8743,28.8839,28.8457,28.8648,37701.0
2023-10-31 11:10:00,30.26,30.28,30.24,30.27,39019.0,28.8648,28.8839,28.8457,28.8743,39019.0
2023-10-31 11:15:00,30.27,30.29,30.21,30.24,77216.0,28.8743,28.8934,28.8171,28.8457,77216.0
2023-10-31 11:20:00,30.24,30.27,30.24,30.26,36017.0,28.8457,28.8743,28.8457,28.8648,36017.0
2023-10-31 11:25:00,30.26,30.3,30.25,30.28,27916.0,28.8648,28.9029,28.8552,28.8839,27916.0
2023-10-31 11:30:00,30.28,30.28,30.23,30.26,36139.0,28.8839,28.8839,28.8362,28.8648,36139.0
2023-10-31 11:35:00,30.26,30.27,30.22,30.24,44486.0,28.8648,28.8743,28.8266,28.8457,44486.0
2023-10-31 11:40:00,30.24,30.25,30.22,30.25,37913.0,28.8457,28.8552,28.8266,28.8552,37913.0
2023-10-31 11:45:00,30.25,30.27,30.24,30.26,36756.0,28.8552,28.8743,28.8457,28.8648,36756.0
2023-10-31 11:50:00,30.26,30.26,30.23,30.25,26605.0,28.8648,28.8648,28.8362,28.8552,26605.0
2023-10-31 11:55:00,30.25,30.29,30.24,30.28,34590.0,28.8552,28.8934,28.8457,28.8839,34590.0
2023-10-31 12:00:00,30.29,30.29,30.26,30.27,43696.0,28.8934,28.8934,28.8648,28.8743,43696.0
2023-10-31 12:05:00,30.26,30.27,30.23,30.25,37532.0,28.8648,28.8743,28.8362,28.8552,37532.0
2023-10-31 12:10:00,30.25,30.26,30.19,30.2,58792.0,28.8552,28.8648,28.798,28.8075,58792.0
2023-10-31 12:15:00,30.2,30.26,30.19,30.25,128885.0,28.8075,28.8648,28.798,28.8552,128885.0
2023-10-31 12:20:00,30.25,30.26,30.24,30.26,33399.0,28.8552,28.8648,28.8457,28.8648,33399.0
2023-10-31 12:25:00,30.26,30.28,30.25,30.26,30769.0,28.8648,28.8839,28.8552,28.8648,30769.0
2023-10-31 12:30:00,30.26,30.3,30.25,30.29,35970.0,28.8648,28.9029,28.8552,28.8934,35970.0
2023-10-31 12:35:00,30.29,30.33,30.27,30.3,42709.0,28.8934,28.9315,28.8743,28.9029,42709.0
2023-10-31 12:40:00,30.3,30.35,30.29,30.35,38822.0,28.9029,28.9506,28.8934,28.9506,38822.0
2023-10-31 12:45:00,30.35,30.38,30.32,30.33,38463.0,28.9506,28.9792,28.922,28.9315,38463.0
2023-10-31 12:50:00,30.33,30.34,30.32,30.33,61087.0,28.9315,28.9411,28.922,28.9315,61087.0
2023-10-31 12:55:00,30.33,30.35,30.32,30.34,24103.0,28.9315,28.9506,28.922,28.9411,24103.0
2023-10-31 13:00:00,30.34,30.39,30.33,30.39,42535.0,28.9411,28.9888,28.9315,28.9888,42535.0
2023-10-31 13:05:00,30.39,30.41,30.37,30.41,48717.0,28.9888,29.0079,28.9697,29.0079,48717.0
2023-10-31 13:10:00,30.41,30.41,30.34,30.36,34930.0,29.0079,29.0079,28.9411,28.9602,34930.0
2023-10-31 13:15:00,30.35,30.37,30.35,30.37,16034.0,28.9506,28.9697,28.9506,28.9697,16034.0
2023-10-31 13:20:00,30.37,30.4,30.36,30.39,21199.0,28.9697,28.9983,28.9602,28.9888,21199.0
2023-10-31 13:25:00,30.39,30.4,30.33,30.33,142057.0,28.9888,28.9983,28.9315,28.9315,142057.0
2023-10-31 13:30:00,30.34,30.35,30.29,30.34,44801.0,28.9411,28.9506,28.8934,28.9411,44801.0
2023-10-31 13:35:00,30.33,30.35,30.3,30.31,195932.0,28.9315,28.9506,28.9029,28.9125,195932.0
2023-10-31 13:40:00,30.3,30.37,30.3,30.37,272456.0,28.9029,28.9697,28.9029,28.9697,272456.0
2023-10-31 13:45:00,30.37,30.38,30.35,30.36,54132.0,28.9697,28.9792,28.9506,28.9602,54132.0
2023-10-31 13:50:00,30.36,30.39,30.33,30.39,60585.0,28.9602,28.9888,28.9315,28.9888,60585.0
2023-10-31 13:55:00,30.39,30.4,30.37,30.38,52993.0,28.9888,28.9983,28.9697,28.9792,52993.0
2023-10-31 14:00:00,30.38,30.43,30.37,30.43,89042.0,28.9792,29.0269,28.9697,29.0269,89042.0
2023-10-31 14:05:00,30.42,30.49,30.41,30.48,161349.0,29.0174,29.0842,29.0079,29.0746,161349.0
2023-10-31 14:10:00,30.48,30.49,30.47,30.49,124331.0,29.0746,29.0842,29.0651,29.0842,124331.0
2023-10-31 14:15:00,30.49,30.53,30.47,30.52,332030.0,29.0842,29.1223,29.0651,29.1128,332030.0
2023-10-31 14:20:00,30.52,30.52,30.44,30.44,70670.0,29.1128,29.1128,29.0365,29.0365,70670.0
2023-10-31 14:25:00,30.45,30.51,30.44,30.47,211510.0,29.046,29.1032,29.0365,29.0651,211510.0
2023-10-31 14:30:00,30.46,30.49,30.43,30.49,92442.0,29.0556,29.0842,29.0269,29.0842,92442.0
2023-10-31 14:35:00,30.49,30.49,30.42,30.44,66448.0,29.0842,29.0842,29.0174,29.0365,66448.0
2023-10-31 14:40:00,30.44,30.46,30.41,30.45,53797.0,29.0365,29.0556,29.0079,29.046,53797.0
2023-10-31 14:45:00,30.46,30.5,30.44,30.5,69588.0,29.0556,29.0937,29.0365,29.0937,69588.0
2023-10-31 14:50:00,30.5,30.5,30.48,30.49,40895.0,29.0937,29.0937,29.0746,29.0842,40895.0
2023-10-31 14:55:00,30.49,30.51,30.48,30.48,66375.0,29.0842,29.1032,29.0746,29.0746,66375.0
2023-10-31 15:00:00,30.48,30.52,30.48,30.49,93765.0,29.0746,29.1128,29.0746,29.0842,93765.0
2023-10-31 15:05:00,30.49,30.5,30.46,30.48,84316.0,29.0842,29.0937,29.0556,29.0746,84316.0
2023-10-31 15:10:00,30.47,30.48,30.43,30.44,91583.0,29.0651,29.0746,29.0269,29.0365,91583.0
2023-10-31 15:15:00,30.44,30.46,30.41,30.45,95487.0,29.0365,29.0556,29.0079,29.046,95487.0
2023-10-31 15:20:00,30.45,30.45,30.4,30.44,140607.0,29.046,29.046,28.9983,29.0365,140607.0
2023-10-31 15:25:00,30.44,30.44,30.41,30.43,133042.0,29.0365,29.0365,29.0079,29.0269,133042.0
2023-10-31 15:30:00,30.43,30.43,30.38,30.4,161027.0,29.0269,29.0269,28.9792,28.9983,161027.0
2023-10-31 15:35:00,30.41,30.41,30.37,30.39,146957.0,29.0079,29.0079,28.9697,28.9888,146957.0
2023-10-31 15:40:00,30.39,30.41,30.36,30.39,225104.0,28.9888,29.0079,28.9602,28.9888,225104.0
2023-10-31 15:45:00,30.39,30.39,30.35,30.39,120290.0,28.9888,28.9888,28.9506,28.9888,120290.0
2023-10-31 15:50:00,30.38,30.39,30.3,30.34,467461.0,28.9792,28.9888,28.9029,28.9411,467461.0
2023-10-31 15:55:00,30.33,30.36,30.31,30.35,1093679.0,28.9315,28.9602,28.9125,28.9506,1093679.0
2023-11-01 09:30:00,30.42,30.42,30.21,30.25,145789.0,29.0174,29.0174,28.8171,28.8552,145789.0
2023-11-01 09:35:00,30.25,30.4,30.25,30.27,73389.0,28.8552,28.9983,28.8552,28.8743,73389.0
2023-11-01 09:40:00,30.28,30.33,30.22,30.27,70573.0,28.8839,28.9315,28.8266,28.8743,70573.0
2023-11-01 09:45:00,30.27,30.5,30.26,30.48,92709.0,28.8743,29.0937,28.8648,29.0746,92709.0
2023-11-01 09:50:00,30.48,30.49,30.39,30.42,59844.0,29.0746,29.0842,28.9888,29.0174,59844.0
2023-11-01 09:55:00,30.42,30.46,30.39,30.4,50548.0,29.0174,29.0556,28.9888,28.9983,50548.0
2023-11-01 10:00:00,30.41,30.51,30.41,30.5,53434.0,29.0079,29.1032,29.0079,29.0937,53434.0
2023-11-01 10:05:00,30.49,30.62,30.49,30.59,51571.0,29.0842,29.2082,29.0842,29.1796,51571.0
2023-11-01 10:10:00,30.59,30.6,30.55,30.6,41644.0,29.1796,29.1891,29.1414,29.1891,41644.0
2023-11-01 10:15:00,30.6,30.6,30.55,30.56,57058.0,29.1891,29.1891,29.1414,29.1509,57058.0
2023-11-01 10:20:00,30.56,30.57,30.48,30.57,99951.0,29.1509,29.1605,29.0746,29.1605,99951.0
2023-11-01 10:25:00,30.57,30.57,30.5,30.52,36944.0,29.1605,29.1605,29.0937,29.1128,36944.0
2023-11-01 10:30:00,30.52,30.53,30.47,30.5,56871.0,29.1128,29.1223,29.0651,29.0937,56871.0
2023-11-01 10:35:00,30.5,30.54,30.47,30.47,133726.0,29.0937,29.1319,29.0651,29.0651,133726.0
2023-11-01 10:40:00,30.48,30.54,30.47,30.53,90354.0,29.0746,29.1319,29.0651,29.1223,90354.0
2023-11-01 10:45:00,30.53,30.56,30.48,30.48,48690.0,29.1223,29.1509,29.0746,29.0746,48690.0
2023-11-01 10:50:00,30.48,30.52,30.46,30.49,56837.0,29.0746,29.1128,29.0556,29.0842,56837.0
2023-11-01 10:55:00,30.49,30.51,30.47,30.5,85317.0,29.0842,29.1032,29.0651,29.0937,85317.0
2023-11-01 11:00:00,30.5,30.53,30.49,30.52,60612.0,29.0937,29.1223,29.0842,29.1128,60612.0
2023-11-01 11:05:00,30.52,30.56,30.52,30.55,32319.0,29.1128,29.1509,29.1128,29.1414,32319.0
2023-11-01 11:10:00,30.54,30.54,30.48,30.49,69550.0,29.1319,29.1319,29.0746,29.0842,69550.0
2023-11-01 11:15:00,30.48,30.5,30.46,30.49,43899.0,29.0746,29.0937,29.0556,29.0842,43899.0
2023-11-01 11:20:00,30.5,30.51,30.49,30.5,45173.0,29.0937,29.1032,29.0842,29.0937,45173.0
2023-11-01 11:25:00,30.5,30.51,30.48,30.5,49898.0,29.0937,29.1032,29.0746,29.0937,49898.0
2023-11-01 11:30:00,30.5,30.53,30.49,30.53,48720.0,29.0937,29.1223,29.0842,29.1223,48720.0
2023-11-01 11:35:00,30.53,30.55,30.52,30.52,50437.0,29.1223,29.1414,29.1128,29.1128,50437.0
2023-11-01 11:40:00,30.52,30.55,30.51,30.52,33651.0,29.1128,29.1414,29.1032,29.1128,33651.0
2023-11-01 11:45:00,30.51,30.53,30.49,30.52,33182.0,29.1032,29.1223,29.0842,29.1128,33182.0
2023-11-01 11:50:00,30.51,30.52,30.5,30.51,23271.0,29.1032,29.1128,29.0937,29.1032,23271.0
2023-11-01 11:55:00,30.5,30.52,30.47,30.52,59251.0,29.0937,29.1128,29.0651,29.1128,59251.0
2023-11-01 12:00:00,30.52,30.53,30.47,30.48,46296.0,29.1128,29.1223,29.0651,29.0746,46296.0
2023-11-01 12:05:00,30.47,30.51,30.46,30.49,53505.0,29.0651,29.1032,29.0556,29.0842,53505.0
2023-11-01 12:10:00,30.49,30.5,30.47,30.47,35553.0,29.0842,29.0937,29.0651,29.0651,35553.0
2023-11-01 12:15:00,30.48,30.52,30.46,30.5,71031.0,29.0746,29.1128,29.0556,29.0937,71031.0
2023-11-01 12:20:00,30.5,30.53,30.49,30.49,47241.0,29.0937,29.1223,29.0842,29.0842,47241.0
2023-11-01 12:25:00,30.49,30.51,30.48,30.49,67063.0,29.0842,29.1032,29.0746,29.0842,67063.0
2023-11-01 12:30:00,30.49,30.51,30.47,30.5,48007.0,29.0842,29.1032,29.0651,29.0937,48007.0
2023-11-01 12:35:00,30.5,30.5,30.48,30.49,29819.0,29.0937,29.0937,29.0746,29.0842,29819.0
2023-11-01 12:40:00,30.49,30.49,30.46,30.48,42665.0,29.0842,29.0842,29.0556,29.0746,42665.0
2023-11-01 12:45:00,30.47,30.51,30.47,30.5,41930.0,29.0651,29.1032,29.0651,29.0937,41930.0
2023-11-01 12:50:00,30.5,30.51,30.48,30.5,37546.0,29.0937,29.1032,29.0746,29.0937,37546.0
2023-11-01 12:55:00,30.5,30.51,30.48,30.48,30733.0,29.0937,29.1032,29.0746,29.0746,30733.0
2023-11-01 13:00:00,30.48,30.52,30.48,30.5,45364.0,29.0746,29.1128,29.0746,29.0937,45364.0
2023-11-01 13:05:00,30.5,30.51,30.49,30.5,23252.0,29.0937,29.1032,29.0842,29.0937,23252.0
2023-11-01 13:10:00,30.51,30.54,30.5,30.54,72842.0,29.1032,29.1319,29.0937,29.1319,72842.0
2023-11-01 13:15:00,30.54,30.55,30.53,30.54,41307.0,29.1319,29.1414,29.1223,29.1319,41307.0
2023-11-01 13:20:00,30.54,30.54,30.44,30.45,69305.0,29.1319,29.1319,29.0365,29.046,69305.0
2023-11-01 13:25:00,30.45,30.51,30.43,30.5,89969.0,29.046,29.1032,29.0269,29.0937,89969.0
2023-11-01 13:30:00,30.49,30.49,30.45,30.46,45751.0,29.0842,29.0842,29.046,29.0556,45751.0
2023-11-01 13:35:00,30.46,30.48,30.45,30.45,35424.0,29.0556,29.0746,29.046,29.046,35424.0
2023-11-01 13:40:00,30.46,30.47,30.45,30.47,68489.0,29.0556,29.0651,29.046,29.0651,68489.0
2023-11-01 13:45:00,30.46,30.47,30.43,30.46,60951.0,29.0556,29.0651,29.0269,29.0556,60951.0
2023-11-01 13:50:00,30.47,30.51,30.47,30.48,36266.0,29.0651,29.1032,29.0651,29.0746,36266.0
2023-11-01 13:55:00,30.48,30.51,30.47,30.5,56431.0,29.0746,29.1032,29.0651,29.0937,56431.0
2023-11-01 14:00:00,30.51,30.52,30.43,30.47,121483.0,29.1032,29.1128,29.0269,29.0651,121483.0
2023-11-01 14:05:00,30.47,30.49,30.44,30.46,64126.0,29.0651,29.0842,29.0365,29.0556,64126.0
2023-11-01 14:10:00,30.46,30.47,30.42,30.45,91185.0,29.0556,29.0651,29.0174,29.046,91185.0
2023-11-01 14:15:00,30.45,30.46,30.4,30.43,89302.0,29.046,29.0556,28.9983,29.0269,89302.0
2023-11-01 14:20:00,30.43,30.49,30.43,30.47,70386.0,29.0269,29.0842,29.0269,29.0651,70386.0
2023-11-01 14:25:00,30.47,30.53,30.47,30.49,61641.0,29.0651,29.1223,29.0651,29.0842,61641.0
2023-11-01 14:30:00,30.49,30.51,30.45,30.46,98518.0,29.0842,29.1032,29.046,29.0556,98518.0
2023-11-01 14:35:00,30.46,30.5,30.4,30.43,107706.0,29.0556,29.0937,28.9983,29.0269,107706.0
2023-11-01 14:40:00,30.43,30.44,30.36,30.39,125396.0,29.0269,29.0365,28.9602,28.9888,125396.0
2023-11-01 14:45:00,30.39,30.42,30.32,30.36,110703.0,28.9888,29.0174,28.922,28.9602,110703.0
2023-11-01 14:50:00,30.36,30.45,30.36,30.43,110544.0,28.9602,29.046,28.9602,29.0269,110544.0
2023-11-01 14:55:00,30.42,30.49,30.41,30.46,68139.0,29.0174,29.0842,29.0079,29.0556,68139.0
2023-11-01 15:00:00,30.47,30.54,30.46,30.49,114782.0,29.0651,29.1319,29.0556,29.0842,114782.0
2023-11-01 15:05:00,30.49,30.52,30.47,30.48,72280.0,29.0842,29.1128,29.0651,29.0746,72280.0
2023-11-01 15:10:00,30.49,30.53,30.48,30.49,79335.0,29.0842,29.1223,29.0746,29.0842,79335.0
2023-11-01 15:15:00,30.49,30.51,30.46,30.48,80424.0,29.0842,29.1032,29.0556,29.0746,80424.0
2023-11-01 15:20:00,30.49,30.53,30.49,30.53,80879.0,29.0842,29.1223,29.0842,29.1223,80879.0
2023-11-01 15:25:00,30.53,30.56,30.49,30.55,180447.0,29.1223,29.1509,29.0842,29.1414,180447.0
2023-11-01 15:30:00,30.55,30.56,30.51,30.53,167808.0,29.1414,29.1509,29.1032,29.1223,167808.0
2023-11-01 15:35:00,30.53,30.55,30.51,30.52,93387.0,29.1223,29.1414,29.1032,29.1128,93387.0
2023-11-01 15:40:00,30.52,30.54,30.48,30.54,105243.0,29.1128,29.1319,29.0746,29.1319,105243.0
2023-11-01 15:45:00,30.53,30.55,30.5,30.53,175580.0,29.1223,29.1414,29.0937,29.1223,175580.0
2023-11-01 15:50:00,30.53,30.53,30.45,30.47,348019.0,29.1223,29.1223,29.046,29.0651,348019.0
2023-11-01 15:55:00,30.47,30.5,30.44,30.46,590746.0,29.0651,29.0937,29.0365,29.0556,590746.0
2023-11-02 09:30:00,30.57,30.63,30.46,30.57,110067.0,29.1605,29.2177,29.0556,29.1605,110067.0
2023-11-02 09:35:00,30.57,30.63,30.48,30.59,108660.0,29.1605,29.2177,29.0746,29.1796,108660.0
2023-11-02 09:40:00,30.6,30.61,30.45,30.49,111723.0,29.1891,29.1986,29.046,29.0842,111723.0
2023-11-02 09:45:00,30.5,30.67,30.49,30.58,85578.0,29.0937,29.2559,29.0842,29.17,85578.0
2023-11-02 09:50:00,30.59,30.65,30.57,30.6,56182.0,29.1796,29.2368,29.1605,29.1891,56182.0
2023-11-02 09:55:00,30.6,30.63,30.59,30.62,48707.0,29.1891,29.2177,29.1796,29.2082,48707.0
2023-11-02 10:00:00,30.62,30.76,30.62,30.7,89073.0,29.2082,29.3417,29.2082,29.2845,89073.0
2023-11-02 10:05:00,30.7,30.72,30.67,30.69,56654.0,29.2845,29.3036,29.2559,29.2749,56654.0
2023-11-02 10:10:00,30.69,30.75,30.68,30.75,72948.0,29.2749,29.3322,29.2654,29.3322,72948.0
2023-11-02 10:15:00,30.75,30.77,30.69,30.71,46680.0,29.3322,29.3513,29.2749,29.294,46680.0
2023-11-02 10:20:00,30.71,30.72,30.66,30.7,46982.0,29.294,29.3036,29.2463,29.2845,46982.0
2023-11-02 10:25:00,30.7,30.72,30.67,30.72,38347.0,29.2845,29.3036,29.2559,29.3036,38347.0
2023-11-02 10:30:00,30.72,30.82,30.71,30.78,91897.0,29.3036,29.399,29.294,29.3608,91897.0
2023-11-02 10:35:00,30.78,30.79,30.72,30.73,51638.0,29.3608,29.3703,29.3036,29.3131,51638.0
2023-11-02 10:40:00,30.72,30.78,30.72,30.77,61340.0,29.3036,29.3608,29.3036,29.3513,61340.0
2023-11-02 10:45:00,30.76,30.79,30.74,30.77,51261.0,29.3417,29.3703,29.3226,29.3513,51261.0
2023-11-02 10:50:00,30.77,30.77,30.71,30.75,34142.0,29.3513,29.3513,29.294,29.3322,34142.0
2023-11-02 10:55:00,30.74,30.78,30.72,30.77,48826.0,29.3226,29.3608,29.3036,29.3513,48826.0
2023-11-02 11:00:00,30.77,30.84,30.76,30.82,81879.0,29.3513,29.418,29.3417,29.399,81879.0
2023-11-02 11:05:00,30.84,30.87,30.81,30.86,49528.0,29.418,29.4467,29.3894,29.4371,49528.0
2023-11-02 11:10:00,30.86,30.86,30.82,30.84,52535.0,29.4371,29.4371,29.399,29.418,52535.0
2023-11-02 11:15:00,30.84,30.84,30.78,30.84,53102.0,29.418,29.418,29.3608,29.418,53102.0
2023-11-02 11:20:00,30.85,30.91,30.81,30.89,53858.0,29.4276,29.4848,29.3894,29.4657,53858.0
2023-11-02 11:25:00,30.91,30.96,30.89,30.9,276323.0,29.4848,29.5325,29.4657,29.4753,276323.0
2023-11-02 11:30:00,30.89,30.89,30.82,30.82,100126.0,29.4657,29.4657,29.399,29.399,100126.0
2023-11-02 11:35:00,30.82,30.83,30.78,30.8,84875.0,29.399,29.4085,29.3608,29.3799,84875.0
2023-11-02 11:40:00,30.8,30.86,30.8,30.86,45958.0,29.3799,29.4371,29.3799,29.4371,45958.0
2023-11-02 11:45:00,30.86,30.88,30.85,30.86,36461.0,29.4371,29.4562,29.4276,29.4371,36461.0
2023-11-02 11:50:00,30.86,30.87,30.81,30.84,25104.0,29.4371,29.4467,29.3894,29.418,25104.0
2023-11-02 11:55:00,30.85,30.87,30.83,30.84,36869.0,29.4276,29.4467,29.4085,29.418,36869.0
2023-11-02 12:00:00,30.84,30.85,30.83,30.84,30407.0,29.418,29.4276,29.4085,29.418,30407.0
2023-11-02 12:05:00,30.84,30.84,30.8,30.8,44381.0,29.418,29.418,29.3799,29.3799,44381.0
2023-11-02 12:10:00,30.8,30.81,30.76,30.77,49364.0,29.3799,29.3894,29.3417,29.3513,49364.0
2023-11-02 12:15:00,30.77,30.78,30.69,30.71,248760.0,29.3513,29.3608,29.2749,29.294,248760.0
2023-11-02 12:20:00,30.71,30.73,30.68,30.7,172437.0,29.294,29.3131,29.2654,29.2845,172437.0
2023-11-02 12:25:00,30.7,30.74,30.69,30.73,61948.0,29.2845,29.3226,29.2749,29.3131,61948.0
2023-11-02 12:30:00,30.74,30.79,30.71,30.76,39654.0,29.3226,29.3703,29.294,29.3417,39654.0
2023-11-02 12:35:00,30.77,30.8,30.76,30.8,25286.0,29.3513,29.3799,29.3417,29.3799,25286.0
2023-11-02 12:40:00,30.8,30.84,30.79,30.83,104972.0,29.3799,29.418,29.3703,29.4085,104972.0
2023-11-02 12:45:00,30.82,30.85,30.81,30.84,41680.0,29.399,29.4276,29.3894,29.418,41680.0
2023-11-02 12:50:00,30.83,30.84,30.82,30.83,28684.0,29.4085,29.418,29.399,29.4085,28684.0
2023-11-02 12:55:00,30.83,30.83,30.79,30.79,38534.0,29.4085,29.4085,29.3703,29.3703,38534.0
2023-11-02 13:00:00,30.79,30.8,30.78,30.78,42288.0,29.3703,29.3799,29.3608,29.3608,42288.0
2023-11-02 13:05:00,30.79,30.83,30.78,30.83,55748.0,29.3703,29.4085,29.3608,29.4085,55748.0
2023-11-02 13:10:00,30.83,30.84,30.8,30.8,33697.0,29.4085,29.418,29.3799,29.3799,33697.0
2023-11-02 13:15:00,30.8,30.82,30.79,30.8,41801.0,29.3799,29.399,29.3703,29.3799,41801.0
2023-11-02 13:20:00,30.8,30.8,30.77,30.78,52107.0,29.3799,29.3799,29.3513,29.3608,52107.0
2023-11-02 13:25:00,30.78,30.78,30.75,30.76,20564.0,29.3608,29.3608,29.3322,29.3417,20564.0
2023-11-02 13:30:00,30.75,30.77,30.74,30.76,63280.0,29.3322,29.3513,29.3226,29.3417,63280.0
2023-11-02 13:35:00,30.76,30.78,30.75,30.78,29177.0,29.3417,29.3608,29.3322,29.3608,29177.0
2023-11-02 13:40:00,30.77,30.81,30.76,30.8,72869.0,29.3513,29.3894,29.3417,29.3799,72869.0
2023-11-02 13:45:00,30.8,30.81,30.77,30.8,57735.0,29.3799,29.3894,29.3513,29.3799,57735.0
2023-11-02 13:50:00,30.79,30.83,30.78,30.82,80502.0,29.3703,29.4085,29.3608,29.399,80502.0
2023-11-02 13:55:00,30.82,30.85,30.81,30.84,46265.0,29.399,29.4276,29.3894,29.418,46265.0
2023-11-02 14:00:00,30.84,30.84,30.78,30.8,65876.0,29.418,29.418,29.3608,29.3799,65876.0
2023-11-02 14:05:00,30.8,30.81,30.78,30.8,31268.0,29.3799,29.3894,29.3608,29.3799,31268.0
2023-11-02 14:10:00,30.8,30.84,30.78,30.81,64826.0,29.3799,29.418,29.3608,29.3894,64826.0
2023-11-02 14:15:00,30.81,30.85,30.8,30.85,26391.0,29.3894,29.4276,29.3799,29.4276,26391.0
2023-11-02 14:20:00,30.84,30.89,30.84,30.89,77997.0,29.418,29.4657,29.418,29.4657,77997.0
2023-11-02 14:25:00,30.89,30.89,30.85,30.87,44811.0,29.4657,29.4657,29.4276,29.4467,44811.0
2023-11-02 14:30:00,30.86,30.88,30.82,30.84,33697.0,29.4371,29.4562,29.399,29.418,33697.0
2023-11-02 14:35:00,30.84,30.9,30.84,30.89,29159.0,29.418,29.4753,29.418,29.4657,29159.0
2023-11-02 14:40:00,30.89,30.91,30.88,30.9,34602.0,29.4657,29.4848,29.4562,29.4753,34602.0
2023-11-02 14:45:00,30.9,30.91,30.88,30.89,48045.0,29.4753,29.4848,29.4562,29.4657,48045.0
2023-11-02 14:50:00,30.89,30.93,30.87,30.91,297037.0,29.4657,29.5039,29.4467,29.4848,297037.0
2023-11-02 14:55:00,30.91,30.91,30.85,30.87,108968.0,29.4848,29.4848,29.4276,29.4467,108968.0
2023-11-02 15:00:00,30.87,30.88,30.83,30.88,226833.0,29.4467,29.4562,29.4085,29.4562,226833.0
2023-11-02 15:05:00,30.88,30.88,30.85,30.87,46552.0,29.4562,29.4562,29.4276,29.4467,46552.0
2023-11-02 15:10:00,30.87,30.88,30.84,30.88,77571.0,29.4467,29.4562,29.418,29.4562,77571.0
2023-11-02 15:15:00,30.88,30.89,30.85,30.86,63733.0,29.4562,29.4657,29.4276,29.4371,63733.0
2023-11-02 15:20:00,30.86,30.87,30.84,30.85,55172.0,29.4371,29.4467,29.418,29.4276,55172.0
2023-11-02 15:25:00,30.85,30.88,30.83,30.88,44604.0,29.4276,29.4562,29.4085,29.4562,44604.0
2023-11-02 15:30:00,30.88,30.9,30.86,30.88,71213.0,29.4562,29.4753,29.4371,29.4562,71213.0
2023-11-02 15:35:00,30.88,30.89,30.85,30.86,75975.0,29.4562,29.4657,29.4276,29.4371,75975.0
2023-11-02 15:40:00,30.87,30.9,30.85,30.9,138127.0,29.4467,29.4753,29.4276,29.4753,138127.0
2023-11-02 15:45:00,30.9,30.91,30.88,30.91,95415.0,29.4753,29.4848,29.4562,29.4848,95415.0
2023-11-02 15:50:00,30.9,30.92,30.85,30.86,437356.0,29.4753,29.4943,29.4276,29.4371,437356.0
2023-11-02 15:55:00,30.85,30.89,30.83,30.86,913631.0,29.4276,29.4657,29.4085,29.4371,913631.0
2023-11-03 09:30:00,31.15,31.39,31.09,31.1,200541.0,29.7137,29.9427,29.6565,29.666,200541.0
2023-11-03 09:35:00,31.07,31.22,31.07,31.18,52385.0,29.6374,29.7805,29.6374,29.7424,52385.0
2023-11-03 09:40:00,31.18,31.33,31.17,31.27,48066.0,29.7424,29.8854,29.7328,29.8282,48066.0
2023-11-03 09:45:00,31.27,31.35,31.24,31.28,74402.0,29.8282,29.9045,29.7996,29.8377,74402.0
2023-11-03 09:50:00,31.28,31.33,31.26,31.31,93556.0,29.8377,29.8854,29.8187,29.8664,93556.0
2023-11-03 09:55:00,31.31,31.37,31.3,31.36,70032.0,29.8664,29.9236,29.8568,29.9141,70032.0
2023-11-03 10:00:00,31.36,31.39,31.33,31.35,109979.0,29.9141,29.9427,29.8854,29.9045,109979.0
2023-11-03 10:05:00,31.35,31.35,31.24,31.25,109892.0,29.9045,29.9045,29.7996,29.8091,109892.0
2023-11-03 10:10:00,31.26,31.35,31.23,31.34,74455.0,29.8187,29.9045,29.7901,29.895,74455.0
2023-11-03 10:15:00,31.35,31.44,31.34,31.42,103115.0,29.9045,29.9904,29.895,29.9713,103115.0
2023-11-03 10:20:00,31.43,31.44,31.39,31.42,47790.0,29.9808,29.9904,29.9427,29.9713,47790.0
2023-11-03 10:25:00,31.43,31.5,31.41,31.5,190421.0,29.9808,30.0476,29.9618,30.0476,190421.0
2023-11-03 10:30:00,31.49,31.56,31.46,31.56,182753.0,30.0381,30.1048,30.0094,30.1048,182753.0
2023-11-03 10:35:00,31.56,31.56,31.49,31.52,170334.0,30.1048,30.1048,30.0381,30.0667,170334.0
2023-11-03 10:40:00,31.52,31.54,31.47,31.49,119444.0,30.0667,30.0858,30.019,30.0381,119444.0
2023-11-03 10:45:00,31.49,31.52,31.44,31.5,58136.0,30.0381,30.0667,29.9904,30.0476,58136.0
2023-11-03 10:50:00,31.49,31.52,31.47,31.48,50857.0,30.0381,30.0667,30.019,30.0285,50857.0
2023-11-03 10:55:00,31.48,31.49,31.45,31.46,44958.0,30.0285,30.0381,29.9999,30.0094,44958.0
2023-11-03 11:00:00,31.46,31.48,31.4,31.41,53927.0,30.0094,30.0285,29.9522,29.9618,53927.0
2023-11-03 11:05:00,31.41,31.44,31.39,31.43,29873.0,29.9618,29.9904,29.9427,29.9808,29873.0
2023-11-03 11:10:00,31.44,31.46,31.42,31.44,33938.0,29.9904,30.0094,29.9713,29.9904,33938.0
2023-11-03 11:15:00,31.44,31.44,31.39,31.41,39271.0,29.9904,29.9904,29.9427,29.9618,39271.0
2023-11-03 11:20:00,31.41,31.45,31.4,31.44,38056.0,29.9618,29.9999,29.9522,29.9904,38056.0
2023-11-03 11:25:00,31.44,31.47,31.42,31.43,28893.0,29.9904,30.019,29.9713,29.9808,28893.0
2023-11-03 11:30:00,31.43,31.51,31.42,31.48,77316.0,29.9808,30.0571,29.9713,30.0285,77316.0
2023-11-03 11:35:00,31.48,31.5,31.46,31.5,33601.0,30.0285,30.0476,30.0094,30.0476,33601.0
2023-11-03 11:40:00,31.51,31.51,31.45,31.46,42703.0,30.0571,30.0571,29.9999,30.0094,42703.0
2023-11-03 11:45:00,31.46,31.46,31.43,31.44,29350.0,30.0094,30.0094,29.9808,29.9904,29350.0
2023-11-03 11:50:00,31.45,31.48,31.44,31.46,34353.0,29.9999,30.0285,29.9904,30.0094,34353.0
2023-11-03 11:55:00,31.46,31.5,31.45,31.48,49427.0,30.0094,30.0476,29.9999,30.0285,49427.0
2023-11-03 12:00:00,31.48,31.51,31.48,31.49,33788.0,30.0285,30.0571,30.0285,30.0381,33788.0
2023-11-03 12:05:00,31.49,31.5,31.45,31.47,24662.0,30.0381,30.0476,29.9999,30.019,24662.0
2023-11-03 12:10:00,31.48,31.5,31.46,31.46,53260.0,30.0285,30.0476,30.0094,30.0094,53260.0
2023-11-03 12:15:00,31.46,31.48,31.46,31.46,38841.0,30.0094,30.0285,30.0094,30.0094,38841.0
2023-11-03 12:20:00,31.47,31.49,31.46,31.48,79237.0,30.019,30.0381,30.0094,30.0285,79237.0
2023-11-03 12:25:00,31.48,31.5,31.46,31.5,69518.0,30.0285,30.0476,30.0094,30.0476,69518.0
2023-11-03 12:30:00,31.5,31.54,31.48,31.51,68867.0,30.0476,30.0858,30.0285,30.0571,68867.0
2023-11-03 12:35:00,31.52,31.52,31.49,31.5,34920.0,30.0667,30.0667,30.0381,30.0476,34920.0
2023-11-03 12:40:00,31.51,31.51,31.47,31.48,90651.0,30.0571,30.0571,30.019,30.0285,90651.0
2023-11-03 12:45:00,31.48,31.48,31.39,31.4,120149.0,30.0285,30.0285,29.9427,29.9522,120149.0
2023-11-03 12:50:00,31.4,31.41,31.37,31.4,104033.0,29.9522,29.9618,29.9236,29.9522,104033.0
2023-11-03 12:55:00,31.4,31.4,31.34,31.35,49910.0,29.9522,29.9522,29.895,29.9045,49910.0
2023-11-03 13:00:00,31.35,31.38,31.34,31.38,27073.0,29.9045,29.9331,29.895,29.9331,27073.0
2023-11-03 13:05:00,31.38,31.39,31.31,31.32,33088.0,29.9331,29.9427,29.8664,29.8759,33088.0
2023-11-03 13:10:00,31.31,31.32,31.26,31.28,47287.0,29.8664,29.8759,29.8187,29.8377,47287.0
2023-11-03 13:15:00,31.28,31.29,31.25,31.27,28803.0,29.8377,29.8473,29.8091,29.8282,28803.0
2023-11-03 13:20:00,31.27,31.27,31.22,31.24,29688.0,29.8282,29.8282,29.7805,29.7996,29688.0
2023-11-03 13:25:00,31.24,31.24,31.2,31.22,18830.0,29.7996,29.7996,29.7614,29.7805,18830.0
2023-11-03 13:30:00,31.21,31.24,31.17,31.24,95145.0,29.771,29.7996,29.7328,29.7996,95145.0
2023-11-03 13:35:00,31.24,31.25,31.2,31.23,72261.0,29.7996,29.8091,29.7614,29.7901,72261.0
2023-11-03 13:40:00,31.24,31.24,31.2,31.21,63481.0,29.7996,29.7996,29.7614,29.771,63481.0
2023-11-03 13:45:00,31.21,31.26,31.21,31.26,72815.0,29.771,29.8187,29.771,29.8187,72815.0
2023-11-03 13:50:00,31.26,31.31,31.25,31.29,76793.0,29.8187,29.8664,29.8091,29.8473,76793.0
2023-11-03 13:55:00,31.29,31.32,31.28,31.32,52343.0,29.8473,29.8759,29.8377,29.8759,52343.0
2023-11-03 14:00:00,31.32,31.32,31.27,31.28,74542.0,29.8759,29.8759,29.8282,29.8377,74542.0
2023-11-03 14:05:00,31.28,31.29,31.27,31.29,50275.0,29.8377,29.8473,29.8282,29.8473,50275.0
2023-11-03 14:10:00,31.28,31.29,31.24,31.25,56941.0,29.8377,29.8473,29.7996,29.8091,56941.0
2023-11-03 14:15:00,31.25,31.27,31.24,31.26,57881.0,29.8091,29.8282,29.7996,29.8187,57881.0
2023-11-03 14:20:00,31.26,31.28,31.25,31.27,72910.0,29.8187,29.8377,29.8091,29.8282,72910.0
2023-11-03 14:25:00,31.28,31.29,31.26,31.29,48245.0,29.8377,29.8473,29.8187,29.8473,48245.0
2023-11-03 14:30:00,31.29,31.3,31.28,31.3,34736.0,29.8473,29.8568,29.8377,29.8568,34736.0
2023-11-03 14:35:00,31.3,31.33,31.29,31.33,58907.0,29.8568,29.8854,29.8473,29.8854,58907.0
2023-11-03 14:40:00,31.33,31.33,31.29,31.3,66194.0,29.8854,29.8854,29.8473,29.8568,66194.0
2023-11-03 14:45:00,31.3,31.34,31.29,31.34,76665.0,29.8568,29.895,29.8473,29.895,76665.0
2023-11-03 14:50:00,31.34,31.36,31.33,31.34,58198.0,29.895,29.9141,29.8854,29.895,58198.0
2023-11-03 14:55:00,31.35,31.35,31.32,31.34,34315.0,29.9045,29.9045,29.8759,29.895,34315.0
2023-11-03 15:00:00,31.34,31.35,31.31,31.34,67275.0,29.895,29.9045,29.8664,29.895,67275.0
2023-11-03 15:05:00,31.34,31.36,31.29,31.3,71198.0,29.895,29.9141,29.8473,29.8568,71198.0
2023-11-03 15:10:00,31.3,31.3,31.26,31.28,79874.0,29.8568,29.8568,29.8187,29.8377,79874.0
2023-11-03 15:15:00,31.28,31.28,31.24,31.26,46232.0,29.8377,29.8377,29.7996,29.8187,46232.0
2023-11-03 15:20:00,31.26,31.26,31.22,31.25,58377.0,29.8187,29.8187,29.7805,29.8091,58377.0
2023-11-03 15:25:00,31.24,31.25,31.21,31.23,121629.0,29.7996,29.8091,29.771,29.7901,121629.0
2023-11-03 15:30:00,31.23,31.23,31.17,31.2,117870.0,29.7901,29.7901,29.7328,29.7614,117870.0
2023-11-03 15:35:00,31.2,31.23,31.19,31.21,50507.0,29.7614,29.7901,29.7519,29.771,50507.0
2023-11-03 15:40:00,31.21,31.23,31.19,31.23,97888.0,29.771,29.7901,29.7519,29.7901,97888.0
2023-11-03 15:45:00,31.23,31.23,31.18,31.19,106527.0,29.7901,29.7901,29.7424,29.7519,106527.0
2023-11-03 15:50:00,31.19,31.19,31.11,31.14,429633.0,29.7519,29.7519,29.6756,29.7042,429633.0
2023-11-03 15:55:00,31.14,31.15,31.1,31.12,530717.0,29.7042,29.7137,29.666,29.6851,530717.0
2023-11-06 09:30:00,31.12,31.22,31.03,31.2,106986.0,29.6851,29.7805,29.5993,29.7614,106986.0
2023-11-06 09:35:00,31.21,31.28,31.19,31.27,65333.0,29.771,29.8377,29.7519,29.8282,65333.0
2023-11-06 09:40:00,31.27,31.33,31.21,31.33,85826.0,29.8282,29.8854,29.771,29.8854,85826.0
2023-11-06 09:45:00,31.32,31.35,31.27,31.3,71604.0,29.8759,29.9045,29.8282,29.8568,71604.0
2023-11-06 09:50:00,31.3,31.33,31.25,31.31,47964.0,29.8568,29.8854,29.8091,29.8664,47964.0
2023-11-06 09:55:00,31.3,31.32,31.24,31.26,35000.0,29.8568,29.8759,29.7996,29.8187,35000.0
2023-11-06 10:00:00,31.27,31.33,31.26,31.33,41509.0,29.8282,29.8854,29.8187,29.8854,41509.0
2023-11-06 10:05:00,31.33,31.33,31.24,31.26,33039.0,29.8854,29.8854,29.7996,29.8187,33039.0
2023-11-06 10:10:00,31.26,31.27,31.21,31.25,48823.0,29.8187,29.8282,29.771,29.8091,48823.0
2023-11-06 10:15:00,31.26,31.28,31.23,31.25,31001.0,29.8187,29.8377,29.7901,29.8091,31001.0
2023-11-06 10:20:00,31.25,31.26,31.22,31.24,135161.0,29.8091,29.8187,29.7805,29.7996,135161.0
2023-11-06 10:25:00,31.24,31.27,31.24,31.26,24114.0,29.7996,29.8282,29.7996,29.8187,24114.0
2023-11-06 10:30:00,31.26,31.26,31.2,31.21,19253.0,29.8187,29.8187,29.7614,29.771,19253.0
2023-11-06 10:35:00,31.21,31.26,31.21,31.23,52882.0,29.771,29.8187,29.771,29.7901,52882.0
2023-11-06 10:40:00,31.23,31.26,31.21,31.25,30147.0,29.7901,29.8187,29.771,29.8091,30147.0
2023-11-06 10:45:00,31.25,31.33,31.24,31.31,143596.0,29.8091,29.8854,29.7996,29.8664,143596.0
2023-11-06 10:50:00,31.3,31.31,31.24,31.26,51687.0,29.8568,29.8664,29.7996,29.8187,51687.0
2023-11-06 10:55:00,31.27,31.28,31.24,31.26,25320.0,29.8282,29.8377,29.7996,29.8187,25320.0
2023-11-06 11:00:00,31.26,31.28,31.24,31.25,23427.0,29.8187,29.8377,29.7996,29.8091,23427.0
2023-11-06 11:05:00,31.25,31.25,31.2,31.21,29294.0,29.8091,29.8091,29.7614,29.771,29294.0
2023-11-06 11:10:00,31.21,31.21,31.14,31.15,25571.0,29.771,29.771,29.7042,29.7137,25571.0
2023-11-06 11:15:00,31.15,31.17,31.13,31.16,18948.0,29.7137,29.7328,29.6947,29.7233,18948.0
2023-11-06 11:20:00,31.16,31.21,31.15,31.2,49911.0,29.7233,29.771,29.7137,29.7614,49911.0
2023-11-06 11:25:00,31.2,31.24,31.19,31.21,31035.0,29.7614,29.7996,29.7519,29.771,31035.0
2023-11-06 11:30:00,31.21,31.22,31.15,31.16,30622.0,29.771,29.7805,29.7137,29.7233,30622.0
2023-11-06 11:35:00,31.16,31.16,31.12,31.13,17639.0,29.7233,29.7233,29.6851,29.6947,17639.0
2023-11-06 11:40:00,31.13,31.15,31.12,31.14,25590.0,29.6947,29.7137,29.6851,29.7042,25590.0
2023-11-06 11:45:00,31.14,31.15,31.13,31.13,18342.0,29.7042,29.7137,29.6947,29.6947,18342.0
2023-11-06 11:50:00,31.14,31.15,31.12,31.13,19649.0,29.7042,29.7137,29.6851,29.6947,19649.0
2023-11-06 11:55:00,31.13,31.14,31.11,31.11,22085.0,29.6947,29.7042,29.6756,29.6756,22085.0
2023-11-06 12:00:00,31.12,31.15,31.1,31.14,33402.0,29.6851,29.7137,29.666,29.7042,33402.0
2023-11-06 12:05:00,31.14,31.17,31.13,31.17,24677.0,29.7042,29.7328,29.6947,29.7328,24677.0
2023-11-06 12:10:00,31.17,31.17,31.13,31.15,15404.0,29.7328,29.7328,29.6947,29.7137,15404.0
2023-11-06 12:15:00,31.15,31.15,31.12,31.12,45605.0,29.7137,29.7137,29.6851,29.6851,45605.0
2023-11-06 12:20:00,31.13,31.18,31.12,31.16,32222.0,29.6947,29.7424,29.6851,29.7233,32222.0
2023-11-06 12:25:00,31.16,31.18,31.15,31.18,27035.0,29.7233,29.7424,29.7137,29.7424,27035.0
2023-11-06 12:30:00,31.18,31.18,31.14,31.15,18737.0,29.7424,29.7424,29.7042,29.7137,18737.0
2023-11-06 12:35:00,31.15,31.17,31.13,31.16,35169.0,29.7137,29.7328,29.6947,29.7233,35169.0
2023-11-06 12:40:00,31.16,31.2,31.15,31.19,31306.0,29.7233,29.7614,29.7137,29.7519,31306.0
2023-11-06 12:45:00,31.19,31.2,31.18,31.18,25748.0,29.7519,29.7614,29.7424,29.7424,25748.0
2023-11-06 12:50:00,31.19,31.2,31.15,31.17,43881.0,29.7519,29.7614,29.7137,29.7328,43881.0
2023-11-06 12:55:00,31.16,31.2,31.16,31.2,30090.0,29.7233,29.7614,29.7233,29.7614,30090.0
2023-11-06 13:00:00,31.2,31.2,31.15,31.18,30361.0,29.7614,29.7614,29.7137,29.7424,30361.0
2023-11-06 13:05:00,31.19,31.2,31.18,31.19,47730.0,29.7519,29.7614,29.7424,29.7519,47730.0
2023-11-06 13:10:00,31.19,31.19,31.16,31.18,21174.0,29.7519,29.7519,29.7233,29.7424,21174.0
2023-11-06 13:15:00,31.17,31.18,31.16,31.18,17807.0,29.7328,29.7424,29.7233,29.7424,17807.0
2023-11-06 13:20:00,31.18,31.23,31.16,31.23,30914.0,29.7424,29.7901,29.7233,29.7901,30914.0
2023-11-06 13:25:00,31.23,31.25,31.22,31.24,22559.0,29.7901,29.8091,29.7805,29.7996,22559.0
2023-11-06 13:30:00,31.23,31.24,31.18,31.2,27338.0,29.7901,29.7996,29.7424,29.7614,27338.0
2023-11-06 13:35:00,31.19,31.19,31.17,31.18,30518.0,29.7519,29.7519,29.7328,29.7424,30518.0
2023-11-06 13:40:00,31.18,31.18,31.15,31.16,18742.0,29.7424,29.7424,29.7137,29.7233,18742.0
2023-11-06 13:45:00,31.16,31.16,31.13,31.15,33160.0,29.7233,29.7233,29.6947,29.7137,33160.0
2023-11-06 13:50:00,31.14,31.15,31.11,31.12,22372.0,29.7042,29.7137,29.6756,29.6851,22372.0
2023-11-06 13:55:00,31.12,31.12,31.09,31.11,31055.0,29.6851,29.6851,29.6565,29.6756,31055.0
2023-11-06 14:00:00,31.11,31.11,31.06,31.07,31978.0,29.6756,29.6756,29.6279,29.6374,31978.0
2023-11-06 14:05:00,31.07,31.09,31.03,31.09,75004.0,29.6374,29.6565,29.5993,29.6565,75004.0
2023-11-06 14:10:00,31.08,31.1,31.08,31.09,19793.0,29.647,29.666,29.647,29.6565,19793.0
2023-11-06 14:15:00,31.08,31.09,31.06,31.07,30551.0,29.647,29.6565,29.6279,29.6374,30551.0
2023-11-06 14:20:00,31.07,31.08,31.05,31.05,24870.0,29.6374,29.647,29.6184,29.6184,24870.0
2023-11-06 14:25:00,31.06,31.1,31.05,31.1,34133.0,29.6279,29.666,29.6184,29.666,34133.0
2023-11-06 14:30:00,31.09,31.12,31.08,31.12,41025.0,29.6565,29.6851,29.647,29.6851,41025.0
2023-11-06 14:35:00,31.12,31.13,31.11,31.12,30822.0,29.6851,29.6947,29.6756,29.6851,30822.0
2023-11-06 14:40:00,31.12,31.14,31.1,31.11,57324.0,29.6851,29.7042,29.666,29.6756,57324.0
2023-11-06 14:45:00,31.11,31.13,31.09,31.13,32351.0,29.6756,29.6947,29.6565,29.6947,32351.0
2023-11-06 14:50:00,31.13,31.15,31.12,31.13,45555.0,29.6947,29.7137,29.6851,29.6947,45555.0
2023-11-06 14:55:00,31.13,31.13,31.06,31.07,54715.0,29.6947,29.6947,29.6279,29.6374,54715.0
2023-11-06 15:00:00,31.08,31.13,31.06,31.12,57715.0,29.647,29.6947,29.6279,29.6851,57715.0
2023-11-06 15:05:00,31.12,31.14,31.11,31.12,48313.0,29.6851,29.7042,29.6756,29.6851,48313.0
2023-11-06 15:10:00,31.12,31.13,31.09,31.1,61167.0,29.6851,29.6947,29.6565,29.666,61167.0
2023-11-06 15:15:00,31.1,31.11,31.07,31.09,57358.0,29.666,29.6756,29.6374,29.6565,57358.0
2023-11-06 15:20:00,31.09,31.1,31.06,31.1,57169.0,29.6565,29.666,29.6279,29.666,57169.0
2023-11-06 15:25:00,31.09,31.1,31.06,31.07,56895.0,29.6565,29.666,29.6279,29.6374,56895.0
2023-11-06 15:30:00,31.07,31.07,31.04,31.06,56719.0,29.6374,29.6374,29.6088,29.6279,56719.0
2023-11-06 15:35:00,31.06,31.06,31.03,31.04,52011.0,29.6279,29.6279,29.5993,29.6088,52011.0
2023-11-06 15:40:00,31.05,31.06,31.02,31.03,88148.0,29.6184,29.6279,29.5897,29.5993,88148.0
2023-11-06 15:45:00,31.03,31.04,31.01,31.02,132234.0,29.5993,29.6088,29.5802,29.5897,132234.0
2023-11-06 15:50:00,31.02,31.03,30.98,30.99,310357.0,29.5897,29.5993,29.5516,29.5611,310357.0
2023-11-06 15:55:00,30.98,30.99,30.95,30.97,612151.0,29.5516,29.5611,29.523,29.542,612151.0
2023-11-07 09:30:00,30.98,31.02,30.83,31.02,158370.0,29.5516,29.5897,29.4085,29.5897,158370.0
2023-11-07 09:35:00,31.03,31.03,30.91,30.93,98207.0,29.5993,29.5993,29.4848,29.5039,98207.0
2023-11-07 09:40:00,30.94,31.01,30.93,30.99,66517.0,29.5134,29.5802,29.5039,29.5611,66517.0
2023-11-07 09:45:00,30.99,31.01,30.91,30.96,82753.0,29.5611,29.5802,29.4848,29.5325,82753.0
2023-11-07 09:50:00,30.96,30.99,30.95,30.98,58948.0,29.5325,29.5611,29.523,29.5516,58948.0
2023-11-07 09:55:00,30.98,31.02,30.98,31.0,39018.0,29.5516,29.5897,29.5516,29.5707,39018.0
2023-11-07 10:00:00,31.01,31.05,30.98,31.05,70800.0,29.5802,29.6184,29.5516,29.6184,70800.0
2023-11-07 10:05:00,31.05,31.07,31.02,31.02,46157.0,29.6184,29.6374,29.5897,29.5897,46157.0
2023-11-07 10:10:00,31.03,31.05,30.98,31.02,52663.0,29.5993,29.6184,29.5516,29.5897,52663.0
2023-11-07 10:15:00,31.02,31.03,30.99,31.02,25965.0,29.5897,29.5993,29.5611,29.5897,25965.0
2023-11-07 10:20:00,31.01,31.06,31.01,31.03,21234.0,29.5802,29.6279,29.5802,29.5993,21234.0
2023-11-07 10:25:00,31.04,31.09,31.03,31.06,47682.0,29.6088,29.6565,29.5993,29.6279,47682.0
2023-11-07 10:30:00,31.06,31.06,31.0,31.0,39124.0,29.6279,29.6279,29.5707,29.5707,39124.0
2023-11-07 10:35:00,31.0,31.05,31.0,31.03,24863.0,29.5707,29.6184,29.5707,29.5993,24863.0
2023-11-07 10:40:00,31.03,31.06,31.02,31.03,51502.0,29.5993,29.6279,29.5897,29.5993,51502.0
2023-11-07 10:45:00,31.03,31.05,31.0,31.02,64718.0,29.5993,29.6184,29.5707,29.5897,64718.0
2023-11-07 10:50:00,31.01,31.06,31.0,31.03,36136.0,29.5802,29.6279,29.5707,29.5993,36136.0
2023-11-07 10:55:00,31.03,31.03,30.98,31.02,51124.0,29.5993,29.5993,29.5516,29.5897,51124.0
2023-11-07 11:00:00,31.02,31.05,31.01,31.04,30851.0,29.5897,29.6184,29.5802,29.6088,30851.0
2023-11-07 11:05:00,31.03,31.06,31.02,31.03,32803.0,29.5993,29.6279,29.5897,29.5993,32803.0
2023-11-07 11:10:00,31.03,31.03,30.98,31.0,89449.0,29.5993,29.5993,29.5516,29.5707,89449.0
2023-11-07 11:15:00,31.0,31.02,30.97,31.02,45309.0,29.5707,29.5897,29.542,29.5897,45309.0
2023-11-07 11:20:00,31.02,31.05,31.01,31.03,20976.0,29.5897,29.6184,29.5802,29.5993,20976.0
2023-11-07 11:25:00,31.03,31.05,31.01,31.03,39225.0,29.5993,29.6184,29.5802,29.5993,39225.0
2023-11-07 11:30:00,31.04,31.07,31.03,31.06,24781.0,29.6088,29.6374,29.5993,29.6279,24781.0
2023-11-07 11:35:00,31.05,31.07,31.05,31.07,17031.0,29.6184,29.6374,29.6184,29.6374,17031.0
2023-11-07 11:40:00,31.07,31.11,31.06,31.1,28638.0,29.6374,29.6756,29.6279,29.666,28638.0
2023-11-07 11:45:00,31.09,31.09,31.04,31.07,35122.0,29.6565,29.6565,29.6088,29.6374,35122.0
2023-11-07 11:50:00,31.07,31.07,31.04,31.06,47175.0,29.6374,29.6374,29.6088,29.6279,47175.0
2023-11-07 11:55:00,31.05,31.08,31.04,31.05,32608.0,29.6184,29.647,29.6088,29.6184,32608.0
2023-11-07 12:00:00,31.05,31.06,31.03,31.05,53690.0,29.6184,29.6279,29.5993,29.6184,53690.0
2023-11-07 12:05:00,31.06,31.07,31.05,31.06,35931.0,29.6279,29.6374,29.6184,29.6279,35931.0
2023-11-07 12:10:00,31.05,31.06,31.03,31.05,81363.0,29.6184,29.6279,29.5993,29.6184,81363.0
2023-11-07 12:15:00,31.05,31.07,31.02,31.05,88492.0,29.6184,29.6374,29.5897,29.6184,88492.0
2023-11-07 12:20:00,31.05,31.07,31.03,31.07,54841.0,29.6184,29.6374,29.5993,29.6374,54841.0
2023-11-07 12:25:00,31.07,31.07,31.04,31.05,33546.0,29.6374,29.6374,29.6088,29.6184,33546.0
2023-11-07 12:30:00,31.05,31.07,31.0,31.05,37195.0,29.6184,29.6374,29.5707,29.6184,37195.0
2023-11-07 12:35:00,31.05,31.06,31.04,31.05,30089.0,29.6184,29.6279,29.6088,29.6184,30089.0
2023-11-07 12:40:00,31.05,31.06,31.04,31.05,42811.0,29.6184,29.6279,29.6088,29.6184,42811.0
2023-11-07 12:45:00,31.05,31.07,31.05,31.05,32895.0,29.6184,29.6374,29.6184,29.6184,32895.0
2023-11-07 12:50:00,31.05,31.07,31.04,31.07,37979.0,29.6184,29.6374,29.6088,29.6374,37979.0
2023-11-07 12:55:00,31.07,31.07,31.06,31.06,14840.0,29.6374,29.6374,29.6279,29.6279,14840.0
2023-11-07 13:00:00,31.07,31.15,31.06,31.12,80721.0,29.6374,29.7137,29.6279,29.6851,80721.0
2023-11-07 13:05:00,31.11,31.13,31.1,31.12,26303.0,29.6756,29.6947,29.666,29.6851,26303.0
2023-11-07 13:10:00,31.12,31.12,31.09,31.11,83224.0,29.6851,29.6851,29.6565,29.6756,83224.0
2023-11-07 13:15:00,31.1,31.1,31.07,31.09,23793.0,29.666,29.666,29.6374,29.6565,23793.0
2023-11-07 13:20:00,31.08,31.09,31.06,31.08,35037.0,29.647,29.6565,29.6279,29.647,35037.0
2023-11-07 13:25:00,31.08,31.09,31.07,31.08,33955.0,29.647,29.6565,29.6374,29.647,33955.0
2023-11-07 13:30:00,31.08,31.08,31.05,31.06,30399.0,29.647,29.647,29.6184,29.6279,30399.0
2023-11-07 13:35:00,31.07,31.11,31.06,31.1,40603.0,29.6374,29.6756,29.6279,29.666,40603.0
2023-11-07 13:40:00,31.1,31.12,31.09,31.09,128484.0,29.666,29.6851,29.6565,29.6565,128484.0
2023-11-07 13:45:00,31.1,31.11,31.07,31.09,19035.0,29.666,29.6756,29.6374,29.6565,19035.0
2023-11-07 13:50:00,31.08,31.08,31.05,31.07,55029.0,29.647,29.647,29.6184,29.6374,55029.0
2023-11-07 13:55:00,31.07,31.11,31.06,31.11,139341.0,29.6374,29.6756,29.6279,29.6756,139341.0
2023-11-07 14:00:00,31.11,31.13,31.09,31.13,93607.0,29.6756,29.6947,29.6565,29.6947,93607.0
2023-11-07 14:05:00,31.12,31.15,31.1,31.15,58796.0,29.6851,29.7137,29.666,29.7137,58796.0
2023-11-07 14:10:00,31.14,31.15,31.1,31.1,34528.0,29.7042,29.7137,29.666,29.666,34528.0
2023-11-07 14:15:00,31.1,31.11,31.09,31.1,15645.0,29.666,29.6756,29.6565,29.666,15645.0
2023-11-07 14:20:00,31.1,31.11,31.07,31.08,23801.0,29.666,29.6756,29.6374,29.647,23801.0
2023-11-07 14:25:00,31.08,31.08,31.05,31.07,22628.0,29.647,29.647,29.6184,29.6374,22628.0
2023-11-07 14:30:00,31.07,31.09,31.04,31.05,82822.0,29.6374,29.6565,29.6088,29.6184,82822.0
2023-11-07 14:35:00,31.05,31.07,31.04,31.05,51707.0,29.6184,29.6374,29.6088,29.6184,51707.0
2023-11-07 14:40:00,31.05,31.08,31.05,31.07,37983.0,29.6184,29.647,29.6184,29.6374,37983.0
2023-11-07 14:45:00,31.07,31.09,31.05,31.07,58029.0,29.6374,29.6565,29.6184,29.6374,58029.0
2023-11-07 14:50:00,31.07,31.1,31.06,31.07,58117.0,29.6374,29.666,29.6279,29.6374,58117.0
2023-11-07 14:55:00,31.07,31.08,31.05,31.07,20291.0,29.6374,29.647,29.6184,29.6374,20291.0
2023-11-07 15:00:00,31.07,31.09,31.05,31.07,40843.0,29.6374,29.6565,29.6184,29.6374,40843.0
2023-11-07 15:05:00,31.07,31.07,31.05,31.05,26928.0,29.6374,29.6374,29.6184,29.6184,26928.0
2023-11-07 15:10:00,31.05,31.08,31.03,31.07,66859.0,29.6184,29.647,29.5993,29.6374,66859.0
2023-11-07 15:15:00,31.08,31.1,31.07,31.09,66146.0,29.647,29.666,29.6374,29.6565,66146.0
2023-11-07 15:20:00,31.09,31.12,31.08,31.09,124834.0,29.6565,29.6851,29.647,29.6565,124834.0
2023-11-07 15:25:00,31.09,31.09,31.06,31.08,29023.0,29.6565,29.6565,29.6279,29.647,29023.0
2023-11-07 15:30:00,31.08,31.1,31.08,31.09,56191.0,29.647,29.666,29.647,29.6565,56191.0
2023-11-07 15:35:00,31.09,31.09,31.06,31.07,113547.0,29.6565,29.6565,29.6279,29.6374,113547.0
2023-11-07 15:40:00,31.07,31.08,31.03,31.05,97710.0,29.6374,29.647,29.5993,29.6184,97710.0
2023-11-07 15:45:00,31.05,31.08,31.04,31.05,192798.0,29.6184,29.647,29.6088,29.6184,192798.0
2023-11-07 15:50:00,31.06,31.06,30.99,31.0,387079.0,29.6279,29.6279,29.5611,29.5707,387079.0
2023-11-07 15:55:00,31.0,31.0,30.95,30.98,843006.0,29.5707,29.5707,29.523,29.5516,843006.0
2023-11-08 09:30:00,31.09,31.09,30.96,30.98,92032.0,29.6565,29.6565,29.5325,29.5516,92032.0
2023-11-08 09:35:00,30.97,31.03,30.96,30.97,36734.0,29.542,29.5993,29.5325,29.542,36734.0
2023-11-08 09:40:00,30.97,31.1,30.97,31.1,105156.0,29.542,29.666,29.542,29.666,105156.0
2023-11-08 09:45:00,31.1,31.1,31.04,31.07,32609.0,29.666,29.666,29.6088,29.6374,32609.0
2023-11-08 09:50:00,31.08,31.08,30.98,31.02,46960.0,29.647,29.647,29.5516,29.5897,46960.0
2023-11-08 09:55:00,31.03,31.06,31.01,31.05,50689.0,29.5993,29.6279,29.5802,29.6184,50689.0
2023-11-08 10:00:00,31.05,31.05,30.98,31.0,35266.0,29.6184,29.6184,29.5516,29.5707,35266.0
2023-11-08 10:05:00,31.0,31.0,30.95,30.99,125774.0,29.5707,29.5707,29.523,29.5611,125774.0
2023-11-08 10:10:00,31.0,31.02,30.99,31.01,23666.0,29.5707,29.5897,29.5611,29.5802,23666.0
2023-11-08 10:15:00,31.02,31.06,31.02,31.05,56821.0,29.5897,29.6279,29.5897,29.6184,56821.0
2023-11-08 10:20:00,31.05,31.13,31.04,31.12,31220.0,29.6184,29.6947,29.6088,29.6851,31220.0
2023-11-08 10:25:00,31.12,31.18,31.11,31.15,43565.0,29.6851,29.7424,29.6756,29.7137,43565.0
2023-11-08 10:30:00,31.15,31.17,31.11,31.16,39579.0,29.7137,29.7328,29.6756,29.7233,39579.0
2023-11-08 10:35:00,31.16,31.18,31.1,31.11,36953.0,29.7233,29.7424,29.666,29.6756,36953.0
2023-11-08 10:40:00,31.11,31.19,31.1,31.13,45901.0,29.6756,29.7519,29.666,29.6947,45901.0
2023-11-08 10:45:00,31.13,31.14,31.09,31.12,67736.0,29.6947,29.7042,29.6565,29.6851,67736.0
2023-11-08 10:50:00,31.11,31.13,31.08,31.11,35738.0,29.6756,29.6947,29.647,29.6756,35738.0
2023-11-08 10:55:00,31.1,31.11,31.07,31.09,57145.0,29.666,29.6756,29.6374,29.6565,57145.0
2023-11-08 11:00:00,31.09,31.13,31.08,31.1,51926.0,29.6565,29.6947,29.647,29.666,51926.0
2023-11-08 11:05:00,31.1,31.11,31.07,31.1,45831.0,29.666,29.6756,29.6374,29.666,45831.0
2023-11-08 11:10:00,31.1,31.13,31.09,31.1,44262.0,29.666,29.6947,29.6565,29.666,44262.0
2023-11-08 11:15:00,31.1,31.12,31.08,31.1,41816.0,29.666,29.6851,29.647,29.666,41816.0
2023-11-08 11:20:00,31.09,31.1,31.05,31.08,58487.0,29.6565,29.666,29.6184,29.647,58487.0
2023-11-08 11:25:00,31.07,31.1,31.07,31.09,56330.0,29.6374,29.666,29.6374,29.6565,56330.0
2023-11-08 11:30:00,31.09,31.1,31.06,31.08,65747.0,29.6565,29.666,29.6279,29.647,65747.0
2023-11-08 11:35:00,31.08,31.09,31.04,31.05,47454.0,29.647,29.6565,29.6088,29.6184,47454.0
2023-11-08 11:40:00,31.05,31.09,31.04,31.08,29007.0,29.6184,29.6565,29.6088,29.647,29007.0
2023-11-08 11:45:00,31.08,31.1,31.07,31.08,30779.0,29.647,29.666,29.6374,29.647,30779.0
2023-11-08 11:50:00,31.08,31.08,31.05,31.08,21516.0,29.647,29.647,29.6184,29.647,21516.0
2023-11-08 11:55:00,31.08,31.08,31.04,31.05,61837.0,29.647,29.647,29.6088,29.6184,61837.0
2023-11-08 12:00:00,31.05,31.06,31.0,31.01,82898.0,29.6184,29.6279,29.5707,29.5802,82898.0
2023-11-08 12:05:00,31.01,31.03,30.95,30.96,90895.0,29.5802,29.5993,29.523,29.5325,90895.0
2023-11-08 12:10:00,30.96,31.0,30.95,30.99,45388.0,29.5325,29.5707,29.523,29.5611,45388.0
2023-11-08 12:15:00,31.0,31.01,30.98,31.0,46509.0,29.5707,29.5802,29.5516,29.5707,46509.0
2023-11-08 12:20:00,31.01,31.03,30.99,31.03,31935.0,29.5802,29.5993,29.5611,29.5993,31935.0
2023-11-08 12:25:00,31.02,31.02,30.99,31.02,32593.0,29.5897,29.5897,29.5611,29.5897,32593.0
2023-11-08 12:30:00,31.02,31.04,30.99,31.03,36406.0,29.5897,29.6088,29.5611,29.5993,36406.0
2023-11-08 12:35:00,31.03,31.06,31.02,31.05,47489.0,29.5993,29.6279,29.5897,29.6184,47489.0
2023-11-08 12:40:00,31.05,31.05,31.01,31.03,97273.0,29.6184,29.6184,29.5802,29.5993,97273.0
2023-11-08 12:45:00,31.02,31.04,30.99,31.0,28923.0,29.5897,29.6088,29.5611,29.5707,28923.0
2023-11-08 12:50:00,31.0,31.02,30.96,31.01,60152.0,29.5707,29.5897,29.5325,29.5802,60152.0
2023-11-08 12:55:00,31.01,31.09,31.01,31.05,182954.0,29.5802,29.6565,29.5802,29.6184,182954.0
2023-11-08 13:00:00,31.05,31.09,31.03,31.09,38202.0,29.6184,29.6565,29.5993,29.6565,38202.0
2023-11-08 13:05:00,31.08,31.08,31.03,31.05,51666.0,29.647,29.647,29.5993,29.6184,51666.0
2023-11-08 13:10:00,31.05,31.06,31.04,31.05,83543.0,29.6184,29.6279,29.6088,29.6184,83543.0
2023-11-08 13:15:00,31.05,31.07,31.03,31.05,51862.0,29.6184,29.6374,29.5993,29.6184,51862.0
2023-11-08 13:20:00,31.04,31.05,31.03,31.04,20141.0,29.6088,29.6184,29.5993,29.6088,20141.0
2023-11-08 13:25:00,31.04,31.05,31.0,31.05,57210.0,29.6088,29.6184,29.5707,29.6184,57210.0
2023-11-08 13:30:00,31.05,31.06,31.02,31.05,71166.0,29.6184,29.6279,29.5897,29.6184,71166.0
2023-11-08 13:35:00,31.05,31.07,31.04,31.06,46774.0,29.6184,29.6374,29.6088,29.6279,46774.0
2023-11-08 13:40:00,31.06,31.07,31.04,31.05,47488.0,29.6279,29.6374,29.6088,29.6184,47488.0
2023-11-08 13:45:00,31.05,31.07,31.04,31.04,64468.0,29.6184,29.6374,29.6088,29.6088,64468.0
2023-11-08 13:50:00,31.04,31.06,31.04,31.05,28457.0,29.6088,29.6279,29.6088,29.6184,28457.0
2023-11-08 13:55:00,31.05,31.06,31.05,31.05,28441.0,29.6184,29.6279,29.6184,29.6184,28441.0
2023-11-08 14:00:00,31.05,31.07,31.04,31.06,54861.0,29.6184,29.6374,29.6088,29.6279,54861.0
2023-11-08 14:05:00,31.07,31.07,31.05,31.06,26882.0,29.6374,29.6374,29.6184,29.6279,26882.0
2023-11-08 14:10:00,31.06,31.08,31.03,31.04,36855.0,29.6279,29.647,29.5993,29.6088,36855.0
2023-11-08 14:15:00,31.03,31.08,31.03,31.07,64483.0,29.5993,29.647,29.5993,29.6374,64483.0
2023-11-08 14:20:00,31.07,31.07,31.05,31.05,14241.0,29.6374,29.6374,29.6184,29.6184,14241.0
2023-11-08 14:25:00,31.05,31.06,31.05,31.05,49706.0,29.6184,29.6279,29.6184,29.6184,49706.0
2023-11-08 14:30:00,31.05,31.07,31.03,31.04,76111.0,29.6184,29.6374,29.5993,29.6088,76111.0
2023-11-08 14:35:00,31.04,31.07,31.04,31.06,56797.0,29.6088,29.6374,29.6088,29.6279,56797.0
2023-11-08 14:40:00,31.07,31.07,31.05,31.07,42830.0,29.6374,29.6374,29.6184,29.6374,42830.0
2023-11-08 14:45:00,31.06,31.07,31.05,31.06,35416.0,29.6279,29.6374,29.6184,29.6279,35416.0
2023-11-08 14:50:00,31.06,31.08,31.05,31.06,35267.0,29.6279,29.647,29.6184,29.6279,35267.0
2023-11-08 14:55:00,31.06,31.06,31.05,31.05,57812.0,29.6279,29.6279,29.6184,29.6184,57812.0
2023-11-08 15:00:00,31.05,31.08,31.05,31.08,35616.0,29.6184,29.647,29.6184,29.647,35616.0
2023-11-08 15:05:00,31.08,31.09,31.06,31.08,51994.0,29.647,29.6565,29.6279,29.647,51994.0
2023-11-08 15:10:00,31.08,31.12,31.07,31.12,44961.0,29.647,29.6851,29.6374,29.6851,44961.0
2023-11-08 15:15:00,31.11,31.13,31.1,31.13,65405.0,29.6756,29.6947,29.666,29.6947,65405.0
2023-11-08 15:20:00,31.13,31.15,31.12,31.14,66984.0,29.6947,29.7137,29.6851,29.7042,66984.0
2023-11-08 15:25:00,31.14,31.14,31.09,31.1,81528.0,29.7042,29.7042,29.6565,29.666,81528.0
2023-11-08 15:30:00,31.1,31.11,31.07,31.1,44014.0,29.666,29.6756,29.6374,29.666,44014.0
2023-11-08 15:35:00,31.1,31.11,31.07,31.09,79103.0,29.666,29.6756,29.6374,29.6565,79103.0
2023-11-08 15:40:00,31.09,31.11,31.07,31.08,73299.0,29.6565,29.6756,29.6374,29.647,73299.0
2023-11-08 15:45:00,31.08,31.12,31.07,31.11,90523.0,29.647,29.6851,29.6374,29.6756,90523.0
2023-11-08 15:50:00,31.11,31.12,31.04,31.05,349113.0,29.6756,29.6851,29.6088,29.6184,349113.0
2023-11-08 15:55:00,31.05,31.07,31.03,31.05,459343.0,29.6184,29.6374,29.5993,29.6184,459343.0
2023-11-09 09:30:00,31.29,31.29,31.03,31.03,109632.0,29.8473,29.8473,29.5993,29.5993,109632.0
2023-11-09 09:35:00,31.02,31.07,30.99,31.02,34317.0,29.5897,29.6374,29.5611,29.5897,34317.0
2023-11-09 09:40:00,31.02,31.03,30.98,31.01,50501.0,29.5897,29.5993,29.5516,29.5802,50501.0
2023-11-09 09:45:00,31.02,31.05,30.95,31.04,69690.0,29.5897,29.6184,29.523,29.6088,69690.0
2023-11-09 09:50:00,31.04,31.04,30.97,31.0,60739.0,29.6088,29.6088,29.542,29.5707,60739.0
2023-11-09 09:55:00,31.0,31.01,30.96,30.96,40003.0,29.5707,29.5802,29.5325,29.5325,40003.0
2023-11-09 10:00:00,30.96,31.03,30.96,31.02,53266.0,29.5325,29.5993,29.5325,29.5897,53266.0
2023-11-09 10:05:00,31.02,31.03,30.96,31.0,95807.0,29.5897,29.5993,29.5325,29.5707,95807.0
2023-11-09 10:10:00,31.01,31.02,30.98,31.0,30830.0,29.5802,29.5897,29.5516,29.5707,30830.0
2023-11-09 10:15:00,31.0,31.01,30.98,31.0,51750.0,29.5707,29.5802,29.5516,29.5707,51750.0
2023-11-09 10:20:00,31.01,31.03,31.0,31.01,51804.0,29.5802,29.5993,29.5707,29.5802,51804.0
2023-11-09 10:25:00,31.01,31.01,30.94,30.96,103895.0,29.5802,29.5802,29.5134,29.5325,103895.0
2023-11-09 10:30:00,30.96,30.99,30.95,30.96,89332.0,29.5325,29.5611,29.523,29.5325,89332.0
2023-11-09 10:35:00,30.96,30.96,30.87,30.88,42187.0,29.5325,29.5325,29.4467,29.4562,42187.0
2023-11-09 10:40:00,30.88,30.9,30.86,30.9,46784.0,29.4562,29.4753,29.4371,29.4753,46784.0
2023-11-09 10:45:00,30.89,30.93,30.89,30.92,68748.0,29.4657,29.5039,29.4657,29.4943,68748.0
2023-11-09 10:50:00,30.92,30.94,30.89,30.91,46921.0,29.4943,29.5134,29.4657,29.4848,46921.0
2023-11-09 10:55:00,30.91,30.92,30.89,30.91,54984.0,29.4848,29.4943,29.4657,29.4848,54984.0
2023-11-09 11:00:00,30.92,30.92,30.9,30.92,31552.0,29.4943,29.4943,29.4753,29.4943,31552.0
2023-11-09 11:05:00,30.92,30.93,30.9,30.92,21659.0,29.4943,29.5039,29.4753,29.4943,21659.0
2023-11-09 11:10:00,30.91,30.92,30.89,30.91,30098.0,29.4848,29.4943,29.4657,29.4848,30098.0
2023-11-09 11:15:00,30.91,30.92,30.9,30.91,18249.0,29.4848,29.4943,29.4753,29.4848,18249.0
2023-11-09 11:20:00,30.92,30.94,30.91,30.94,13815.0,29.4943,29.5134,29.4848,29.5134,13815.0
2023-11-09 11:25:00,30.93,30.98,30.93,30.97,44283.0,29.5039,29.5516,29.5039,29.542,44283.0
2023-11-09 11:30:00,30.96,30.97,30.93,30.95,61812.0,29.5325,29.542,29.5039,29.523,61812.0
2023-11-09 11:35:00,30.95,30.97,30.93,30.95,65748.0,29.523,29.542,29.5039,29.523,65748.0
2023-11-09 11:40:00,30.95,30.98,30.93,30.96,85539.0,29.523,29.5516,29.5039,29.5325,85539.0
2023-11-09 11:45:00,30.96,30.97,30.93,30.96,119858.0,29.5325,29.542,29.5039,29.5325,119858.0
2023-11-09 11:50:00,30.96,30.97,30.94,30.94,49319.0,29.5325,29.542,29.5134,29.5134,49319.0
2023-11-09 11:55:00,30.95,30.95,30.9,30.93,42742.0,29.523,29.523,29.4753,29.5039,42742.0
2023-11-09 12:00:00,30.93,30.96,30.92,30.95,29183.0,29.5039,29.5325,29.4943,29.523,29183.0
2023-11-09 12:05:00,30.95,30.97,30.93,30.93,22546.0,29.523,29.542,29.5039,29.5039,22546.0
2023-11-09 12:10:00,30.94,30.95,30.93,30.94,15339.0,29.5134,29.523,29.5039,29.5134,15339.0
2023-11-09 12:15:00,30.93,31.0,30.93,30.98,145715.0,29.5039,29.5707,29.5039,29.5516,145715.0
2023-11-09 12:20:00,30.98,30.98,30.95,30.96,40814.0,29.5516,29.5516,29.523,29.5325,40814.0
2023-11-09 12:25:00,30.96,30.97,30.95,30.95,42157.0,29.5325,29.542,29.523,29.523,42157.0
2023-11-09 12:30:00,30.96,30.97,30.95,30.96,19152.0,29.5325,29.542,29.523,29.5325,19152.0
2023-11-09 12:35:00,30.95,30.97,30.95,30.96,12362.0,29.523,29.542,29.523,29.5325,12362.0
2023-11-09 12:40:00,30.96,30.97,30.91,30.96,97167.0,29.5325,29.542,29.4848,29.5325,97167.0
2023-11-09 12:45:00,30.96,30.97,30.95,30.96,11586.0,29.5325,29.542,29.523,29.5325,11586.0
2023-11-09 12:50:00,30.95,30.97,30.95,30.96,228690.0,29.523,29.542,29.523,29.5325,228690.0
2023-11-09 12:55:00,30.96,30.99,30.95,30.97,32064.0,29.5325,29.5611,29.523,29.542,32064.0
2023-11-09 13:00:00,30.97,30.99,30.92,30.93,148425.0,29.542,29.5611,29.4943,29.5039,148425.0
2023-11-09 13:05:00,30.94,30.98,30.93,30.96,94297.0,29.5134,29.5516,29.5039,29.5325,94297.0
2023-11-09 13:10:00,30.96,31.02,30.95,31.01,54157.0,29.5325,29.5897,29.523,29.5802,54157.0
2023-11-09 13:15:00,30.99,31.0,30.97,30.98,13354.0,29.5611,29.5707,29.542,29.5516,13354.0
2023-11-09 13:20:00,30.98,31.01,30.96,31.01,22462.0,29.5516,29.5802,29.5325,29.5802,22462.0
2023-11-09 13:25:00,31.0,31.01,30.99,31.0,24374.0,29.5707,29.5802,29.5611,29.5707,24374.0
2023-11-09 13:30:00,31.01,31.03,30.98,31.03,17318.0,29.5802,29.5993,29.5516,29.5993,17318.0
2023-11-09 13:35:00,31.02,31.05,31.01,31.01,16949.0,29.5897,29.6184,29.5802,29.5802,16949.0
2023-11-09 13:40:00,31.01,31.02,30.96,30.97,24712.0,29.5802,29.5897,29.5325,29.542,24712.0
2023-11-09 13:45:00,30.98,30.99,30.97,30.99,27783.0,29.5516,29.5611,29.542,29.5611,27783.0
2023-11-09 13:50:00,30.99,30.99,30.97,30.97,13304.0,29.5611,29.5611,29.542,29.542,13304.0
2023-11-09 13:55:00,30.98,31.03,30.97,30.99,24706.0,29.5516,29.5993,29.542,29.5611,24706.0
2023-11-09 14:00:00,30.98,31.01,30.97,30.99,58073.0,29.5516,29.5802,29.542,29.5611,58073.0
2023-11-09 14:05:00,30.99,31.0,30.98,30.99,21607.0,29.5611,29.5707,29.5516,29.5611,21607.0
2023-11-09 14:10:00,30.99,30.99,30.95,30.97,44005.0,29.5611,29.5611,29.523,29.542,44005.0
2023-11-09 14:15:00,30.97,30.99,30.97,30.98,66744.0,29.542,29.5611,29.542,29.5516,66744.0
2023-11-09 14:20:00,30.99,31.0,30.97,31.0,15966.0,29.5611,29.5707,29.542,29.5707,15966.0
2023-11-09 14:25:00,31.0,31.01,30.98,31.0,36830.0,29.5707,29.5802,29.5516,29.5707,36830.0
2023-11-09 14:30:00,31.0,31.03,31.0,31.03,43158.0,29.5707,29.5993,29.5707,29.5993,43158.0
2023-11-09 14:35:00,31.02,31.04,31.0,31.04,37349.0,29.5897,29.6088,29.5707,29.6088,37349.0
2023-11-09 14:40:00,31.04,31.04,31.02,31.04,19244.0,29.6088,29.6088,29.5897,29.6088,19244.0
2023-11-09 14:45:00,31.04,31.07,31.03,31.05,27178.0,29.6088,29.6374,29.5993,29.6184,27178.0
2023-11-09 14:50:00,31.05,31.05,31.02,31.03,33023.0,29.6184,29.6184,29.5897,29.5993,33023.0
2023-11-09 14:55:00,31.03,31.04,31.02,31.04,28856.0,29.5993,29.6088,29.5897,29.6088,28856.0
2023-11-09 15:00:00,31.04,31.05,31.02,31.04,27525.0,29.6088,29.6184,29.5897,29.6088,27525.0
2023-11-09 15:05:00,31.04,31.05,31.02,31.03,23254.0,29.6088,29.6184,29.5897,29.5993,23254.0
2023-11-09 15:10:00,31.03,31.03,30.99,31.0,41228.0,29.5993,29.5993,29.5611,29.5707,41228.0
2023-11-09 15:15:00,31.0,31.03,30.98,31.02,48899.0,29.5707,29.5993,29.5516,29.5897,48899.0
2023-11-09 15:20:00,31.02,31.02,30.99,30.99,30581.0,29.5897,29.5897,29.5611,29.5611,30581.0
2023-11-09 15:25:00,30.99,31.02,30.99,31.01,61976.0,29.5611,29.5897,29.5611,29.5802,61976.0
2023-11-09 15:30:00,31.0,31.04,30.99,31.04,76557.0,29.5707,29.6088,29.5611,29.6088,76557.0
2023-11-09 15:35:00,31.03,31.03,30.99,31.0,64527.0,29.5993,29.5993,29.5611,29.5707,64527.0
2023-11-09 15:40:00,31.0,31.01,30.99,31.0,53293.0,29.5707,29.5802,29.5611,29.5707,53293.0
2023-11-09 15:45:00,31.0,31.01,30.99,31.01,122129.0,29.5707,29.5802,29.5611,29.5802,122129.0
2023-11-09 15:50:00,31.0,31.01,30.91,30.92,320171.0,29.5707,29.5802,29.4848,29.4943,320171.0
2023-11-09 15:55:00,30.91,30.92,30.89,30.91,573120.0,29.4848,29.4943,29.4657,29.4848,573120.0
2023-11-10 09:30:00,30.92,31.02,30.9,30.94,151193.0,29.4943,29.5897,29.4753,29.5134,151193.0
2023-11-10 09:35:00,30.94,30.94,30.85,30.92,171579.0,29.5134,29.5134,29.4276,29.4943,171579.0
2023-11-10 09:40:00,30.92,30.94,30.85,30.9,184798.0,29.4943,29.5134,29.4276,29.4753,184798.0
2023-11-10 09:45:00,30.91,30.98,30.88,30.96,143133.0,29.4848,29.5516,29.4562,29.5325,143133.0
2023-11-10 09:50:00,30.96,31.01,30.92,30.96,102840.0,29.5325,29.5802,29.4943,29.5325,102840.0
2023-11-10 09:55:00,30.96,30.97,30.86,30.86,81149.0,29.5325,29.542,29.4371,29.4371,81149.0
2023-11-10 10:00:00,30.86,30.89,30.81,30.87,202423.0,29.4371,29.4657,29.3894,29.4467,202423.0
2023-11-10 10:05:00,30.88,30.92,30.87,30.91,55045.0,29.4562,29.4943,29.4467,29.4848,55045.0
2023-11-10 10:10:00,30.91,30.93,30.88,30.91,101351.0,29.4848,29.5039,29.4562,29.4848,101351.0
2023-11-10 10:15:00,30.91,30.94,30.9,30.9,44362.0,29.4848,29.5134,29.4753,29.4753,44362.0
2023-11-10 10:20:00,30.91,30.93,30.85,30.86,63683.0,29.4848,29.5039,29.4276,29.4371,63683.0
2023-11-10 10:25:00,30.87,30.9,30.84,30.89,53869.0,29.4467,29.4753,29.418,29.4657,53869.0
2023-11-10 10:30:00,30.89,30.93,30.88,30.89,62182.0,29.4657,29.5039,29.4562,29.4657,62182.0
2023-11-10 10:35:00,30.89,30.89,30.85,30.87,73596.0,29.4657,29.4657,29.4276,29.4467,73596.0
2023-11-10 10:40:00,30.86,30.88,30.85,30.87,95120.0,29.4371,29.4562,29.4276,29.4467,95120.0
2023-11-10 10:45:00,30.86,30.94,30.85,30.92,58687.0,29.4371,29.5134,29.4276,29.4943,58687.0
2023-11-10 10:50:00,30.93,30.96,30.92,30.96,63992.0,29.5039,29.5325,29.4943,29.5325,63992.0
2023-11-10 10:55:00,30.96,30.97,30.92,30.95,142891.0,29.5325,29.542,29.4943,29.523,142891.0
2023-11-10 11:00:00,30.95,31.02,30.94,31.02,45897.0,29.523,29.5897,29.5134,29.5897,45897.0
2023-11-10 11:05:00,31.02,31.06,31.0,31.02,30281.0,29.5897,29.6279,29.5707,29.5897,30281.0
2023-11-10 11:10:00,31.03,31.06,31.01,31.02,40277.0,29.5993,29.6279,29.5802,29.5897,40277.0
2023-11-10 11:15:00,31.02,31.05,30.99,31.01,29097.0,29.5897,29.6184,29.5611,29.5802,29097.0
2023-11-10 11:20:00,31.01,31.01,30.97,30.99,30107.0,29.5802,29.5802,29.542,29.5611,30107.0
2023-11-10 11:25:00,30.99,31.0,30.95,30.98,38789.0,29.5611,29.5707,29.523,29.5516,38789.0
2023-11-10 11:30:00,30.98,30.99,30.95,30.99,29472.0,29.5516,29.5611,29.523,29.5611,29472.0
2023-11-10 11:35:00,30.98,31.0,30.97,30.97,27170.0,29.5516,29.5707,29.542,29.542,27170.0
2023-11-10 11:40:00,30.97,30.99,30.96,30.98,28522.0,29.542,29.5611,29.5325,29.5516,28522.0
2023-11-10 11:45:00,30.98,30.98,30.91,30.91,112544.0,29.5516,29.5516,29.4848,29.4848,112544.0
2023-11-10 11:50:00,30.92,30.96,30.91,30.94,115361.0,29.4943,29.5325,29.4848,29.5134,115361.0
2023-11-10 11:55:00,30.94,30.98,30.93,30.95,81024.0,29.5134,29.5516,29.5039,29.523,81024.0
2023-11-10 12:00:00,30.96,30.97,30.93,30.94,63873.0,29.5325,29.542,29.5039,29.5134,63873.0
2023-11-10 12:05:00,30.93,30.93,30.91,30.91,22129.0,29.5039,29.5039,29.4848,29.4848,22129.0
2023-11-10 12:10:00,30.91,30.92,30.9,30.91,25263.0,29.4848,29.4943,29.4753,29.4848,25263.0
2023-11-10 12:15:00,30.91,30.92,30.9,30.92,36760.0,29.4848,29.4943,29.4753,29.4943,36760.0
2023-11-10 12:20:00,30.92,30.94,30.91,30.93,37275.0,29.4943,29.5134,29.4848,29.5039,37275.0
2023-11-10 12:25:00,30.94,30.96,30.93,30.93,23379.0,29.5134,29.5325,29.5039,29.5039,23379.0
2023-11-10 12:30:00,30.94,30.97,30.92,30.96,43956.0,29.5134,29.542,29.4943,29.5325,43956.0
2023-11-10 12:35:00,30.97,30.99,30.95,30.99,29944.0,29.542,29.5611,29.523,29.5611,29944.0
2023-11-10 12:40:00,30.98,30.98,30.93,30.95,30727.0,29.5516,29.5516,29.5039,29.523,30727.0
2023-11-10 12:45:00,30.95,30.96,30.9,30.91,87609.0,29.523,29.5325,29.4753,29.4848,87609.0
2023-11-10 12:50:00,30.91,30.95,30.9,30.95,46878.0,29.4848,29.523,29.4753,29.523,46878.0
2023-11-10 12:55:00,30.95,31.0,30.94,31.0,29592.0,29.523,29.5707,29.5134,29.5707,29592.0
2023-11-10 13:00:00,31.0,31.01,30.99,31.0,15538.0,29.5707,29.5802,29.5611,29.5707,15538.0
2023-11-10 13:05:00,31.0,31.01,30.97,31.0,18719.0,29.5707,29.5802,29.542,29.5707,18719.0
2023-11-10 13:10:00,31.0,31.03,30.99,31.03,49229.0,29.5707,29.5993,29.5611,29.5993,49229.0
2023-11-10 13:15:00,31.02,31.03,31.0,31.01,31378.0,29.5897,29.5993,29.5707,29.5802,31378.0
2023-11-10 13:20:00,31.01,31.03,31.0,31.03,33624.0,29.5802,29.5993,29.5707,29.5993,33624.0
2023-11-10 13:25:00,31.03,31.05,31.01,31.02,37126.0,29.5993,29.6184,29.5802,29.5897,37126.0
2023-11-10 13:30:00,31.03,31.05,31.01,31.03,35363.0,29.5993,29.6184,29.5802,29.5993,35363.0
2023-11-10 13:35:00,31.02,31.02,30.97,31.0,44176.0,29.5897,29.5897,29.542,29.5707,44176.0
2023-11-10 13:40:00,31.0,31.04,31.0,31.01,52015.0,29.5707,29.6088,29.5707,29.5802,52015.0
2023-11-10 13:45:00,31.01,31.02,31.0,31.01,26242.0,29.5802,29.5897,29.5707,29.5802,26242.0
2023-11-10 13:50:00,31.01,31.01,30.99,31.01,14777.0,29.5802,29.5802,29.5611,29.5802,14777.0
2023-11-10 13:55:00,31.01,31.02,30.97,30.98,27683.0,29.5802,29.5897,29.542,29.5516,27683.0
2023-11-10 14:00:00,30.98,31.0,30.96,30.96,28149.0,29.5516,29.5707,29.5325,29.5325,28149.0
2023-11-10 14:05:00,30.96,31.0,30.96,30.99,27914.0,29.5325,29.5707,29.5325,29.5611,27914.0
2023-11-10 14:10:00,30.99,31.03,30.99,31.0,55974.0,29.5611,29.5993,29.5611,29.5707,55974.0
2023-11-10 14:15:00,31.01,31.02,30.98,30.99,38547.0,29.5802,29.5897,29.5516,29.5611,38547.0
2023-11-10 14:20:00,31.0,31.0,30.97,30.98,29313.0,29.5707,29.5707,29.542,29.5516,29313.0
2023-11-10 14:25:00,30.98,30.99,30.97,30.99,23294.0,29.5516,29.5611,29.542,29.5611,23294.0
2023-11-10 14:30:00,30.99,31.0,30.95,30.96,40228.0,29.5611,29.5707,29.523,29.5325,40228.0
2023-11-10 14:35:00,30.96,30.97,30.95,30.96,28848.0,29.5325,29.542,29.523,29.5325,28848.0
2023-11-10 14:40:00,30.96,30.97,30.95,30.96,18001.0,29.5325,29.542,29.523,29.5325,18001.0
2023-11-10 14:45:00,30.95,30.97,30.95,30.96,21669.0,29.523,29.542,29.523,29.5325,21669.0
2023-11-10 14:50:00,30.96,30.96,30.94,30.96,27095.0,29.5325,29.5325,29.5134,29.5325,27095.0
2023-11-10 14:55:00,30.96,30.97,30.93,30.96,80453.0,29.5325,29.542,29.5039,29.5325,80453.0
2023-11-10 15:00:00,30.96,31.0,30.96,31.0,32524.0,29.5325,29.5707,29.5325,29.5707,32524.0
2023-11-10 15:05:00,31.0,31.01,30.99,31.0,48071.0,29.5707,29.5802,29.5611,29.5707,48071.0
2023-11-10 15:10:00,30.99,31.0,30.97,30.98,43528.0,29.5611,29.5707,29.542,29.5516,43528.0
2023-11-10 15:15:00,30.98,30.99,30.96,30.99,55388.0,29.5516,29.5611,29.5325,29.5611,55388.0
2023-11-10 15:20:00,30.98,30.98,30.95,30.96,32481.0,29.5516,29.5516,29.523,29.5325,32481.0
2023-11-10 15:25:00,30.96,31.0,30.94,31.0,98967.0,29.5325,29.5707,29.5134,29.5707,98967.0
2023-11-10 15:30:00,31.01,31.02,30.98,31.02,72156.0,29.5802,29.5897,29.5516,29.5897,72156.0
2023-11-10 15:35:00,31.02,31.03,31.0,31.01,67058.0,29.5897,29.5993,29.5707,29.5802,67058.0
2023-11-10 15:40:00,31.01,31.02,30.99,31.02,70265.0,29.5802,29.5897,29.5611,29.5897,70265.0
2023-11-10 15:45:00,31.01,31.04,30.99,31.0,101909.0,29.5802,29.6088,29.5611,29.5707,101909.0
2023-11-10 15:50:00,30.99,31.01,30.96,30.98,283195.0,29.5611,29.5802,29.5325,29.5516,283195.0
2023-11-10 15:55:00,30.97,30.98,30.94,30.97,442270.0,29.542,29.5516,29.5134,29.542,442270.0
2023-11-13 09:30:00,30.96,31.13,30.86,31.05,116500.0,29.5325,29.6947,29.4371,29.6184,116500.0
2023-11-13 09:35:00,31.04,31.16,31.0,31.1,53525.0,29.6088,29.7233,29.5707,29.666,53525.0
2023-11-13 09:40:00,31.08,31.22,31.07,31.21,45857.0,29.647,29.7805,29.6374,29.771,45857.0
2023-11-13 09:45:00,31.22,31.23,31.16,31.18,48606.0,29.7805,29.7901,29.7233,29.7424,48606.0
2023-11-13 09:50:00,31.18,31.24,31.14,31.23,35372.0,29.7424,29.7996,29.7042,29.7901,35372.0
2023-11-13 09:55:00,31.23,31.25,31.18,31.21,56986.0,29.7901,29.8091,29.7424,29.771,56986.0
2023-11-13 10:00:00,31.21,31.21,31.14,31.18,57306.0,29.771,29.771,29.7042,29.7424,57306.0
2023-11-13 10:05:00,31.18,31.22,31.15,31.21,48758.0,29.7424,29.7805,29.7137,29.771,48758.0
2023-11-13 10:10:00,31.22,31.26,31.19,31.26,39010.0,29.7805,29.8187,29.7519,29.8187,39010.0
2023-11-13 10:15:00,31.25,31.26,31.21,31.24,39632.0,29.8091,29.8187,29.771,29.7996,39632.0
2023-11-13 10:20:00,31.23,31.32,31.23,31.29,59053.0,29.7901,29.8759,29.7901,29.8473,59053.0
2023-11-13 10:25:00,31.28,31.32,31.28,31.32,27926.0,29.8377,29.8759,29.8377,29.8759,27926.0
2023-11-13 10:30:00,31.32,31.34,31.27,31.28,72363.0,29.8759,29.895,29.8282,29.8377,72363.0
2023-11-13 10:35:00,31.28,31.36,31.27,31.33,50321.0,29.8377,29.9141,29.8282,29.8854,50321.0
2023-11-13 10:40:00,31.33,31.34,31.29,31.32,36793.0,29.8854,29.895,29.8473,29.8759,36793.0
2023-11-13 10:45:00,31.32,31.35,31.3,31.34,110161.0,29.8759,29.9045,29.8568,29.895,110161.0
2023-11-13 10:50:00,31.33,31.35,31.29,31.3,61366.0,29.8854,29.9045,29.8473,29.8568,61366.0
2023-11-13 10:55:00,31.3,31.31,31.27,31.29,32358.0,29.8568,29.8664,29.8282,29.8473,32358.0
2023-11-13 11:00:00,31.28,31.3,31.25,31.28,33671.0,29.8377,29.8568,29.8091,29.8377,33671.0
2023-11-13 11:05:00,31.27,31.31,31.25,31.26,54036.0,29.8282,29.8664,29.8091,29.8187,54036.0
2023-11-13 11:10:00,31.26,31.27,31.23,31.25,72873.0,29.8187,29.8282,29.7901,29.8091,72873.0
2023-11-13 11:15:00,31.25,31.28,31.22,31.25,42661.0,29.8091,29.8377,29.7805,29.8091,42661.0
2023-11-13 11:20:00,31.25,31.28,31.24,31.27,85258.0,29.8091,29.8377,29.7996,29.8282,85258.0
2023-11-13 11:25:00,31.27,31.28,31.24,31.25,39331.0,29.8282,29.8377,29.7996,29.8091,39331.0
2023-11-13 11:30:00,31.24,31.25,31.22,31.23,28715.0,29.7996,29.8091,29.7805,29.7901,28715.0
2023-11-13 11:35:00,31.24,31.25,31.21,31.25,105814.0,29.7996,29.8091,29.771,29.8091,105814.0
2023-11-13 11:40:00,31.25,31.29,31.23,31.28,19170.0,29.8091,29.8473,29.7901,29.8377,19170.0
2023-11-13 11:45:00,31.28,31.35,31.28,31.32,51312.0,29.8377,29.9045,29.8377,29.8759,51312.0
2023-11-13 11:50:00,31.31,31.34,31.3,31.34,43957.0,29.8664,29.895,29.8568,29.895,43957.0
2023-11-13 11:55:00,31.34,31.35,31.32,31.33,48254.0,29.895,29.9045,29.8759,29.8854,48254.0
2023-11-13 12:00:00,31.33,31.37,31.33,31.34,36641.0,29.8854,29.9236,29.8854,29.895,36641.0
2023-11-13 12:05:00,31.34,31.34,31.27,31.29,58426.0,29.895,29.895,29.8282,29.8473,58426.0
2023-11-13 12:10:00,31.29,31.33,31.24,31.27,24684.0,29.8473,29.8854,29.7996,29.8282,24684.0
2023-11-13 12:15:00,31.27,31.32,31.25,31.27,18450.0,29.8282,29.8759,29.8091,29.8282,18450.0
2023-11-13 12:20:00,31.26,31.32,31.25,31.28,36253.0,29.8187,29.8759,29.8091,29.8377,36253.0
2023-11-13 12:25:00,31.27,31.3,31.26,31.3,27444.0,29.8282,29.8568,29.8187,29.8568,27444.0
2023-11-13 12:30:00,31.29,31.29,31.25,31.26,20205.0,29.8473,29.8473,29.8091,29.8187,20205.0
2023-11-13 12:35:00,31.26,31.26,31.23,31.23,32246.0,29.8187,29.8187,29.7901,29.7901,32246.0
2023-11-13 12:40:00,31.24,31.27,31.23,31.27,21638.0,29.7996,29.8282,29.7901,29.8282,21638.0
2023-11-13 12:45:00,31.26,31.28,31.26,31.28,22437.0,29.8187,29.8377,29.8187,29.8377,22437.0
2023-11-13 12:50:00,31.28,31.29,31.26,31.28,34819.0,29.8377,29.8473,29.8187,29.8377,34819.0
2023-11-13 12:55:00,31.27,31.31,31.27,31.31,18050.0,29.8282,29.8664,29.8282,29.8664,18050.0
2023-11-13 13:00:00,31.31,31.32,31.29,31.29,26346.0,29.8664,29.8759,29.8473,29.8473,26346.0
2023-11-13 13:05:00,31.3,31.3,31.24,31.25,26565.0,29.8568,29.8568,29.7996,29.8091,26565.0
2023-11-13 13:10:00,31.25,31.3,31.24,31.3,26840.0,29.8091,29.8568,29.7996,29.8568,26840.0
2023-11-13 13:15:00,31.3,31.3,31.28,31.28,13882.0,29.8568,29.8568,29.8377,29.8377,13882.0
2023-11-13 13:20:00,31.28,31.28,31.25,31.26,19915.0,29.8377,29.8377,29.8091,29.8187,19915.0
2023-11-13 13:25:00,31.26,31.28,31.24,31.26,34522.0,29.8187,29.8377,29.7996,29.8187,34522.0
2023-11-13 13:30:00,31.25,31.28,31.23,31.28,33896.0,29.8091,29.8377,29.7901,29.8377,33896.0
2023-11-13 13:35:00,31.27,31.33,31.26,31.33,58555.0,29.8282,29.8854,29.8187,29.8854,58555.0
2023-11-13 13:40:00,31.32,31.37,31.32,31.35,22734.0,29.8759,29.9236,29.8759,29.9045,22734.0
2023-11-13 13:45:00,31.35,31.36,31.3,31.31,20771.0,29.9045,29.9141,29.8568,29.8664,20771.0
2023-11-13 13:50:00,31.31,31.31,31.27,31.28,20901.0,29.8664,29.8664,29.8282,29.8377,20901.0
2023-11-13 13:55:00,31.27,31.28,31.25,31.26,44351.0,29.8282,29.8377,29.8091,29.8187,44351.0
2023-11-13 14:00:00,31.25,31.26,31.24,31.26,21165.0,29.8091,29.8187,29.7996,29.8187,21165.0
2023-11-13 14:05:00,31.26,31.26,31.23,31.26,31014.0,29.8187,29.8187,29.7901,29.8187,31014.0
2023-11-13 14:10:00,31.26,31.27,31.25,31.26,28473.0,29.8187,29.8282,29.8091,29.8187,28473.0
2023-11-13 14:15:00,31.26,31.29,31.24,31.29,50241.0,29.8187,29.8473,29.7996,29.8473,50241.0
2023-11-13 14:20:00,31.29,31.3,31.25,31.26,28470.0,29.8473,29.8568,29.8091,29.8187,28470.0
2023-11-13 14:25:00,31.27,31.28,31.25,31.27,27864.0,29.8282,29.8377,29.8091,29.8282,27864.0
2023-11-13 14:30:00,31.27,31.29,31.25,31.27,34717.0,29.8282,29.8473,29.8091,29.8282,34717.0
2023-11-13 14:35:00,31.28,31.29,31.26,31.27,61118.0,29.8377,29.8473,29.8187,29.8282,61118.0
2023-11-13 14:40:00,31.27,31.28,31.25,31.25,27994.0,29.8282,29.8377,29.8091,29.8091,27994.0
2023-11-13 14:45:00,31.26,31.29,31.23,31.27,102063.0,29.8187,29.8473,29.7901,29.8282,102063.0
2023-11-13 14:50:00,31.28,31.28,31.25,31.26,32707.0,29.8377,29.8377,29.8091,29.8187,32707.0
2023-11-13 14:55:00,31.27,31.28,31.25,31.26,38974.0,29.8282,29.8377,29.8091,29.8187,38974.0
2023-11-13 15:00:00,31.26,31.28,31.25,31.26,33409.0,29.8187,29.8377,29.8091,29.8187,33409.0
2023-11-13 15:05:00,31.26,31.28,31.24,31.28,31763.0,29.8187,29.8377,29.7996,29.8377,31763.0
2023-11-13 15:10:00,31.28,31.28,31.25,31.27,40053.0,29.8377,29.8377,29.8091,29.8282,40053.0
2023-11-13 15:15:00,31.27,31.27,31.25,31.25,56474.0,29.8282,29.8282,29.8091,29.8091,56474.0
2023-11-13 15:20:00,31.25,31.25,31.23,31.24,50954.0,29.8091,29.8091,29.7901,29.7996,50954.0
2023-11-13 15:25:00,31.25,31.28,31.24,31.28,76234.0,29.8091,29.8377,29.7996,29.8377,76234.0
2023-11-13 15:30:00,31.27,31.32,31.26,31.31,55604.0,29.8282,29.8759,29.8187,29.8664,55604.0
2023-11-13 15:35:00,31.3,31.33,31.29,31.32,81364.0,29.8568,29.8854,29.8473,29.8759,81364.0
2023-11-13 15:40:00,31.32,31.32,31.28,31.3,71740.0,29.8759,29.8759,29.8377,29.8568,71740.0
2023-11-13 15:45:00,31.3,31.34,31.29,31.3,290573.0,29.8568,29.895,29.8473,29.8568,290573.0
2023-11-13 15:50:00,31.31,31.31,31.24,31.28,277464.0,29.8664,29.8664,29.7996,29.8377,277464.0
2023-11-13 15:55:00,31.28,31.3,31.25,31.29,500254.0,29.8377,29.8568,29.8091,29.8473,500254.0
2023-11-14 09:30:00,31.51,31.69,31.5,31.62,127264.0,30.0571,30.2288,30.0476,30.1621,127264.0
2023-11-14 09:35:00,31.6,31.63,31.5,31.59,115376.0,30.143,30.1716,30.0476,30.1335,115376.0
2023-11-14 09:40:00,31.59,31.65,31.58,31.65,110516.0,30.1335,30.1907,30.1239,30.1907,110516.0
2023-11-14 09:45:00,31.65,31.74,31.64,31.65,130206.0,30.1907,30.2765,30.1811,30.1907,130206.0
2023-11-14 09:50:00,31.66,31.66,31.52,31.53,76607.0,30.2002,30.2002,30.0667,30.0762,76607.0
2023-11-14 09:55:00,31.54,31.61,31.54,31.56,58439.0,30.0858,30.1525,30.0858,30.1048,58439.0
2023-11-14 10:00:00,31.56,31.64,31.55,31.64,76329.0,30.1048,30.1811,30.0953,30.1811,76329.0
2023-11-14 10:05:00,31.63,31.69,31.61,31.68,62315.0,30.1716,30.2288,30.1525,30.2193,62315.0
2023-11-14 10:10:00,31.69,31.79,31.68,31.79,145399.0,30.2288,30.3242,30.2193,30.3242,145399.0
2023-11-14 10:15:00,31.79,31.8,31.7,31.72,84895.0,30.3242,30.3338,30.2384,30.2575,84895.0
2023-11-14 10:20:00,31.72,31.75,31.7,31.73,63813.0,30.2575,30.2861,30.2384,30.267,63813.0
2023-11-14 10:25:00,31.74,31.75,31.66,31.67,75746.0,30.2765,30.2861,30.2002,30.2098,75746.0
2023-11-14 10:30:00,31.67,31.69,31.65,31.69,57757.0,30.2098,30.2288,30.1907,30.2288,57757.0
2023-11-14 10:35:00,31.69,31.69,31.61,31.63,43532.0,30.2288,30.2288,30.1525,30.1716,43532.0
2023-11-14 10:40:00,31.63,31.63,31.61,31.61,41417.0,30.1716,30.1716,30.1525,30.1525,41417.0
2023-11-14 10:45:00,31.62,31.62,31.58,31.6,65380.0,30.1621,30.1621,30.1239,30.143,65380.0
2023-11-14 10:50:00,31.6,31.64,31.59,31.64,90252.0,30.143,30.1811,30.1335,30.1811,90252.0
2023-11-14 10:55:00,31.63,31.67,31.61,31.67,63171.0,30.1716,30.2098,30.1525,30.2098,63171.0
2023-11-14 11:00:00,31.67,31.72,31.67,31.68,67779.0,30.2098,30.2575,30.2098,30.2193,67779.0
2023-11-14 11:05:00,31.68,31.71,31.67,31.68,66411.0,30.2193,30.2479,30.2098,30.2193,66411.0
2023-11-14 11:10:00,31.68,31.75,31.67,31.73,102814.0,30.2193,30.2861,30.2098,30.267,102814.0
2023-11-14 11:15:00,31.72,31.78,31.72,31.76,86458.0,30.2575,30.3147,30.2575,30.2956,86458.0
2023-11-14 11:20:00,31.75,31.77,31.74,31.75,192047.0,30.2861,30.3052,30.2765,30.2861,192047.0
2023-11-14 11:25:00,31.75,31.75,31.72,31.74,45156.0,30.2861,30.2861,30.2575,30.2765,45156.0
2023-11-14 11:30:00,31.74,31.76,31.7,31.71,84365.0,30.2765,30.2956,30.2384,30.2479,84365.0
2023-11-14 11:35:00,31.71,31.76,31.71,31.75,56101.0,30.2479,30.2956,30.2479,30.2861,56101.0
2023-11-14 11:40:00,31.75,31.76,31.74,31.76,35865.0,30.2861,30.2956,30.2765,30.2956,35865.0
2023-11-14 11:45:00,31.76,31.79,31.73,31.74,86103.0,30.2956,30.3242,30.267,30.2765,86103.0
2023-11-14 11:50:00,31.74,31.74,31.69,31.69,25367.0,30.2765,30.2765,30.2288,30.2288,25367.0
2023-11-14 11:55:00,31.7,31.72,31.69,31.72,55441.0,30.2384,30.2575,30.2288,30.2575,55441.0
2023-11-14 12:00:00,31.71,31.73,31.69,31.71,102372.0,30.2479,30.267,30.2288,30.2479,102372.0
2023-11-14 12:05:00,31.7,31.71,31.67,31.68,88696.0,30.2384,30.2479,30.2098,30.2193,88696.0
2023-11-14 12:10:00,31.68,31.72,31.66,31.72,55765.0,30.2193,30.2575,30.2002,30.2575,55765.0
2023-11-14 12:15:00,31.72,31.73,31.7,31.71,21672.0,30.2575,30.267,30.2384,30.2479,21672.0
2023-11-14 12:20:00,31.71,31.71,31.68,31.69,29486.0,30.2479,30.2479,30.2193,30.2288,29486.0
2023-11-14 12:25:00,31.69,31.73,31.68,31.72,51620.0,30.2288,30.267,30.2193,30.2575,51620.0
2023-11-14 12:30:00,31.71,31.72,31.66,31.67,46710.0,30.2479,30.2575,30.2002,30.2098,46710.0
2023-11-14 12:35:00,31.67,31.71,31.66,31.7,31243.0,30.2098,30.2479,30.2002,30.2384,31243.0
2023-11-14 12:40:00,31.71,31.71,31.66,31.67,36374.0,30.2479,30.2479,30.2002,30.2098,36374.0
2023-11-14 12:45:00,31.67,31.7,31.66,31.7,44065.0,30.2098,30.2384,30.2002,30.2384,44065.0
2023-11-14 12:50:00,31.7,31.72,31.68,31.72,63839.0,30.2384,30.2575,30.2193,30.2575,63839.0
2023-11-14 12:55:00,31.71,31.72,31.7,31.71,21169.0,30.2479,30.2575,30.2384,30.2479,21169.0
2023-11-14 13:00:00,31.71,31.72,31.69,31.71,32877.0,30.2479,30.2575,30.2288,30.2479,32877.0
2023-11-14 13:05:00,31.71,31.72,31.68,31.7,85537.0,30.2479,30.2575,30.2193,30.2384,85537.0
2023-11-14 13:10:00,31.7,31.71,31.69,31.69,51988.0,30.2384,30.2479,30.2288,30.2288,51988.0
2023-11-14 13:15:00,31.7,31.71,31.69,31.71,14727.0,30.2384,30.2479,30.2288,30.2479,14727.0
2023-11-14 13:20:00,31.71,31.71,31.67,31.67,71374.0,30.2479,30.2479,30.2098,30.2098,71374.0
2023-11-14 13:25:00,31.68,31.71,31.65,31.7,258860.0,30.2193,30.2479,30.1907,30.2384,258860.0
2023-11-14 13:30:00,31.7,31.73,31.7,31.7,67035.0,30.2384,30.267,30.2384,30.2384,67035.0
2023-11-14 13:35:00,31.7,31.73,31.68,31.73,26394.0,30.2384,30.267,30.2193,30.267,26394.0
2023-11-14 13:40:00,31.73,31.75,31.72,31.73,26921.0,30.267,30.2861,30.2575,30.267,26921.0
2023-11-14 13:45:00,31.73,31.74,31.72,31.73,14584.0,30.267,30.2765,30.2575,30.267,14584.0
2023-11-14 13:50:00,31.73,31.75,31.72,31.74,29364.0,30.267,30.2861,30.2575,30.2765,29364.0
2023-11-14 13:55:00,31.74,31.75,31.69,31.7,144052.0,30.2765,30.2861,30.2288,30.2384,144052.0
2023-11-14 14:00:00,31.7,31.75,31.68,31.75,33790.0,30.2384,30.2861,30.2193,30.2861,33790.0
2023-11-14 14:05:00,31.74,31.75,31.72,31.74,35897.0,30.2765,30.2861,30.2575,30.2765,35897.0
2023-11-14 14:10:00,31.73,31.74,31.7,31.72,58339.0,30.267,30.2765,30.2384,30.2575,58339.0
2023-11-14 14:15:00,31.72,31.72,31.7,31.71,35999.0,30.2575,30.2575,30.2384,30.2479,35999.0
2023-11-14 14:20:00,31.71,31.71,31.69,31.71,50538.0,30.2479,30.2479,30.2288,30.2479,50538.0
2023-11-14 14:25:00,31.71,31.72,31.7,31.71,128921.0,30.2479,30.2575,30.2384,30.2479,128921.0
2023-11-14 14:30:00,31.72,31.8,31.71,31.77,167300.0,30.2575,30.3338,30.2479,30.3052,167300.0
2023-11-14 14:35:00,31.77,31.79,31.75,31.77,98158.0,30.3052,30.3242,30.2861,30.3052,98158.0
2023-11-14 14:40:00,31.77,31.77,31.74,31.76,50364.0,30.3052,30.3052,30.2765,30.2956,50364.0
2023-11-14 14:45:00,31.76,31.77,31.75,31.77,33586.0,30.2956,30.3052,30.2861,30.3052,33586.0
2023-11-14 14:50:00,31.77,31.79,31.76,31.78,110323.0,30.3052,30.3242,30.2956,30.3147,110323.0
2023-11-14 14:55:00,31.78,31.8,31.77,31.79,88717.0,30.3147,30.3338,30.3052,30.3242,88717.0
2023-11-14 15:00:00,31.79,31.81,31.77,31.81,69410.0,30.3242,30.3433,30.3052,30.3433,69410.0
2023-11-14 15:05:00,31.81,31.82,31.8,31.82,21369.0,30.3433,30.3528,30.3338,30.3528,21369.0
2023-11-14 15:10:00,31.81,31.84,31.78,31.84,86708.0,30.3433,30.3719,30.3147,30.3719,86708.0
2023-11-14 15:15:00,31.84,31.87,31.83,31.87,59349.0,30.3719,30.4005,30.3624,30.4005,59349.0
2023-11-14 15:20:00,31.87,31.89,31.86,31.89,64564.0,30.4005,30.4196,30.391,30.4196,64564.0
2023-11-14 15:25:00,31.89,31.92,31.87,31.91,74220.0,30.4196,30.4482,30.4005,30.4387,74220.0
2023-11-14 15:30:00,31.91,31.92,31.89,31.91,138774.0,30.4387,30.4482,30.4196,30.4387,138774.0
2023-11-14 15:35:00,31.91,31.95,31.91,31.94,71752.0,30.4387,30.4769,30.4387,30.4673,71752.0
2023-11-14 15:40:00,31.95,31.99,31.94,31.96,172010.0,30.4769,30.515,30.4673,30.4864,172010.0
2023-11-14 15:45:00,31.96,31.96,31.91,31.94,128983.0,30.4864,30.4864,30.4387,30.4673,128983.0
2023-11-14 15:50:00,31.93,31.94,31.85,31.85,393574.0,30.4578,30.4673,30.3815,30.3815,393574.0
2023-11-14 15:55:00,31.86,31.91,31.85,31.9,732809.0,30.391,30.4387,30.3815,30.4292,732809.0
2023-11-15 09:30:00,31.94,32.0,31.86,31.89,129076.0,30.4673,30.5245,30.391,30.4196,129076.0
2023-11-15 09:35:00,31.88,31.92,31.83,31.89,59304.0,30.4101,30.4482,30.3624,30.4196,59304.0
2023-11-15 09:40:00,31.89,31.94,31.83,31.87,47985.0,30.4196,30.4673,30.3624,30.4005,47985.0
2023-11-15 09:45:00,31.87,31.88,31.81,31.82,32601.0,30.4005,30.4101,30.3433,30.3528,32601.0
2023-11-15 09:50:00,31.81,31.88,31.79,31.88,48239.0,30.3433,30.4101,30.3242,30.4101,48239.0
2023-11-15 09:55:00,31.87,31.88,31.84,31.87,28317.0,30.4005,30.4101,30.3719,30.4005,28317.0
2023-11-15 10:00:00,31.87,31.89,31.8,31.85,72906.0,30.4005,30.4196,30.3338,30.3815,72906.0
2023-11-15 10:05:00,31.85,31.86,31.83,31.85,40012.0,30.3815,30.391,30.3624,30.3815,40012.0
2023-11-15 10:10:00,31.84,31.88,31.82,31.87,67015.0,30.3719,30.4101,30.3528,30.4005,67015.0
2023-11-15 10:15:00,31.86,31.92,31.85,31.86,49048.0,30.391,30.4482,30.3815,30.391,49048.0
2023-11-15 10:20:00,31.86,31.86,31.81,31.85,48874.0,30.391,30.391,30.3433,30.3815,48874.0
2023-11-15 10:25:00,31.85,31.9,31.85,31.9,30701.0,30.3815,30.4292,30.3815,30.4292,30701.0
2023-11-15 10:30:00,31.9,31.91,31.85,31.87,38142.0,30.4292,30.4387,30.3815,30.4005,38142.0
2023-11-15 10:35:00,31.87,31.87,31.8,31.84,49726.0,30.4005,30.4005,30.3338,30.3719,49726.0
2023-11-15 10:40:00,31.84,31.86,31.82,31.86,32987.0,30.3719,30.391,30.3528,30.391,32987.0
2023-11-15 10:45:00,31.86,31.95,31.85,31.95,54756.0,30.391,30.4769,30.3815,30.4769,54756.0
2023-11-15 10:50:00,31.95,31.95,31.91,31.92,54689.0,30.4769,30.4769,30.4387,30.4482,54689.0
2023-11-15 10:55:00,31.92,31.94,31.91,31.94,33214.0,30.4482,30.4673,30.4387,30.4673,33214.0
2023-11-15 11:00:00,31.94,32.0,31.93,31.96,74273.0,30.4673,30.5245,30.4578,30.4864,74273.0
2023-11-15 11:05:00,31.96,31.99,31.93,31.94,23943.0,30.4864,30.515,30.4578,30.4673,23943.0
2023-11-15 11:10:00,31.94,31.95,31.9,31.91,29286.0,30.4673,30.4769,30.4292,30.4387,29286.0
2023-11-15 11:15:00,31.91,31.96,31.91,31.96,37099.0,30.4387,30.4864,30.4387,30.4864,37099.0
2023-11-15 11:20:00,31.96,31.96,31.91,31.93,37517.0,30.4864,30.4864,30.4387,30.4578,37517.0
2023-11-15 11:25:00,31.92,31.93,31.87,31.89,25447.0,30.4482,30.4578,30.4005,30.4196,25447.0
2023-11-15 11:30:00,31.89,31.89,31.81,31.82,26978.0,30.4196,30.4196,30.3433,30.3528,26978.0
2023-11-15 11:35:00,31.82,31.83,31.78,31.82,33311.0,30.3528,30.3624,30.3147,30.3528,33311.0
2023-11-15 11:40:00,31.82,31.82,31.77,31.79,25583.0,30.3528,30.3528,30.3052,30.3242,25583.0
2023-11-15 11:45:00,31.8,31.86,31.8,31.86,32855.0,30.3338,30.391,30.3338,30.391,32855.0
2023-11-15 11:50:00,31.85,31.87,31.85,31.85,30084.0,30.3815,30.4005,30.3815,30.3815,30084.0
2023-11-15 11:55:00,31.86,31.87,31.85,31.86,31999.0,30.391,30.4005,30.3815,30.391,31999.0
2023-11-15 12:00:00,31.87,31.9,31.87,31.89,28510.0,30.4005,30.4292,30.4005,30.4196,28510.0
2023-11-15 12:05:00,31.89,31.9,31.86,31.88,38729.0,30.4196,30.4292,30.391,30.4101,38729.0
2023-11-15 12:10:00,31.88,31.93,31.86,31.93,41362.0,30.4101,30.4578,30.391,30.4578,41362.0
2023-11-15 12:15:00,31.93,31.94,31.91,31.93,31906.0,30.4578,30.4673,30.4387,30.4578,31906.0
2023-11-15 12:20:00,31.93,31.93,31.9,31.91,43516.0,30.4578,30.4578,30.4292,30.4387,43516.0
2023-11-15 12:25:00,31.92,31.93,31.91,31.92,28831.0,30.4482,30.4578,30.4387,30.4482,28831.0
2023-11-15 12:30:00,31.92,31.93,31.92,31.93,6361.0,30.4482,30.4578,30.4482,30.4578,6361.0
2023-11-15 12:35:00,31.92,31.93,31.89,31.89,47214.0,30.4482,30.4578,30.4196,30.4196,47214.0
2023-11-15 12:40:00,31.89,31.93,31.89,31.93,59040.0,30.4196,30.4578,30.4196,30.4578,59040.0
2023-11-15 12:45:00,31.93,31.95,31.92,31.95,36451.0,30.4578,30.4769,30.4482,30.4769,36451.0
2023-11-15 12:50:00,31.95,31.95,31.94,31.95,10936.0,30.4769,30.4769,30.4673,30.4769,10936.0
2023-11-15 12:55:00,31.95,31.95,31.93,31.95,30120.0,30.4769,30.4769,30.4578,30.4769,30120.0
2023-11-15 13:00:00,31.94,31.95,31.92,31.93,21308.0,30.4673,30.4769,30.4482,30.4578,21308.0
2023-11-15 13:05:00,31.94,31.95,31.93,31.94,32494.0,30.4673,30.4769,30.4578,30.4673,32494.0
2023-11-15 13:10:00,31.94,31.96,31.94,31.96,30704.0,30.4673,30.4864,30.4673,30.4864,30704.0
2023-11-15 13:15:00,31.96,31.98,31.95,31.97,45653.0,30.4864,30.5055,30.4769,30.4959,45653.0
2023-11-15 13:20:00,31.96,31.97,31.95,31.96,19277.0,30.4864,30.4959,30.4769,30.4864,19277.0
2023-11-15 13:25:00,31.96,31.96,31.93,31.95,20170.0,30.4864,30.4864,30.4578,30.4769,20170.0
2023-11-15 13:30:00,31.94,31.95,31.93,31.94,39386.0,30.4673,30.4769,30.4578,30.4673,39386.0
2023-11-15 13:35:00,31.93,31.95,31.93,31.95,17552.0,30.4578,30.4769,30.4578,30.4769,17552.0
2023-11-15 13:40:00,31.95,31.96,31.94,31.96,43755.0,30.4769,30.4864,30.4673,30.4864,43755.0
2023-11-15 13:45:00,31.96,31.97,31.95,31.95,51066.0,30.4864,30.4959,30.4769,30.4769,51066.0
2023-11-15 13:50:00,31.96,31.96,31.95,31.95,56823.0,30.4864,30.4864,30.4769,30.4769,56823.0
2023-11-15 13:55:00,31.96,31.97,31.94,31.94,37534.0,30.4864,30.4959,30.4673,30.4673,37534.0
2023-11-15 14:00:00,31.95,31.96,31.93,31.93,41328.0,30.4769,30.4864,30.4578,30.4578,41328.0
2023-11-15 14:05:00,31.93,31.96,31.93,31.95,39519.0,30.4578,30.4864,30.4578,30.4769,39519.0
2023-11-15 14:10:00,31.95,31.95,31.93,31.94,43717.0,30.4769,30.4769,30.4578,30.4673,43717.0
2023-11-15 14:15:00,31.94,31.94,31.91,31.94,27043.0,30.4673,30.4673,30.4387,30.4673,27043.0
2023-11-15 14:20:00,31.93,31.95,31.92,31.95,43180.0,30.4578,30.4769,30.4482,30.4769,43180.0
2023-11-15 14:25:00,31.94,31.96,31.94,31.96,33477.0,30.4673,30.4864,30.4673,30.4864,33477.0
2023-11-15 14:30:00,31.96,31.98,31.95,31.98,30284.0,30.4864,30.5055,30.4769,30.5055,30284.0
2023-11-15 14:35:00,31.97,31.99,31.96,31.97,99725.0,30.4959,30.515,30.4864,30.4959,99725.0
2023-11-15 14:40:00,31.96,31.97,31.96,31.96,45525.0,30.4864,30.4959,30.4864,30.4864,45525.0
2023-11-15 14:45:00,31.96,31.97,31.92,31.92,37465.0,30.4864,30.4959,30.4482,30.4482,37465.0
2023-11-15 14:50:00,31.92,31.92,31.9,31.91,21122.0,30.4482,30.4482,30.4292,30.4387,21122.0
2023-11-15 14:55:00,31.91,31.91,31.88,31.9,30984.0,30.4387,30.4387,30.4101,30.4292,30984.0
2023-11-15 15:00:00,31.9,31.91,31.86,31.87,30688.0,30.4292,30.4387,30.391,30.4005,30688.0
2023-11-15 15:05:00,31.87,31.89,31.86,31.88,32338.0,30.4005,30.4196,30.391,30.4101,32338.0
2023-11-15 15:10:00,31.89,31.89,31.85,31.87,44954.0,30.4196,30.4196,30.3815,30.4005,44954.0
2023-11-15 15:15:00,31.87,31.87,31.84,31.85,39967.0,30.4005,30.4005,30.3719,30.3815,39967.0
2023-11-15 15:20:00,31.85,31.86,31.83,31.86,29184.0,30.3815,30.391,30.3624,30.391,29184.0
2023-11-15 15:25:00,31.86,31.92,31.85,31.91,48910.0,30.391,30.4482,30.3815,30.4387,48910.0
2023-11-15 15:30:00,31.91,31.92,31.89,31.9,37761.0,30.4387,30.4482,30.4196,30.4292,37761.0
2023-11-15 15:35:00,31.9,31.93,31.89,31.92,36130.0,30.4292,30.4578,30.4196,30.4482,36130.0
2023-11-15 15:40:00,31.92,31.92,31.91,31.92,41406.0,30.4482,30.4482,30.4387,30.4482,41406.0
2023-11-15 15:45:00,31.91,31.92,31.85,31.85,134985.0,30.4387,30.4482,30.3815,30.3815,134985.0
2023-11-15 15:50:00,31.86,31.87,31.8,31.83,257525.0,30.391,30.4005,30.3338,30.3624,257525.0
2023-11-15 15:55:00,31.83,31.9,31.82,31.89,529309.0,30.3624,30.4292,30.3528,30.4196,529309.0
2023-11-16 09:30:00,31.96,32.21,31.95,32.04,215585.0,30.4864,30.7249,30.4769,30.5627,215585.0
2023-11-16 09:35:00,32.04,32.05,31.86,31.87,75515.0,30.5627,30.5722,30.391,30.4005,75515.0
2023-11-16 09:40:00,31.87,31.88,31.79,31.81,174123.0,30.4005,30.4101,30.3242,30.3433,174123.0
2023-11-16 09:45:00,31.82,31.82,31.71,31.72,60836.0,30.3528,30.3528,30.2479,30.2575,60836.0
2023-11-16 09:50:00,31.72,31.75,31.71,31.74,31522.0,30.2575,30.2861,30.2479,30.2765,31522.0
2023-11-16 09:55:00,31.74,31.77,31.7,31.76,23328.0,30.2765,30.3052,30.2384,30.2956,23328.0
2023-11-16 10:00:00,31.77,31.83,31.65,31.65,47836.0,30.3052,30.3624,30.1907,30.1907,47836.0
2023-11-16 10:05:00,31.65,31.73,31.65,31.73,39784.0,30.1907,30.267,30.1907,30.267,39784.0
2023-11-16 10:10:00,31.73,31.82,31.72,31.81,40439.0,30.267,30.3528,30.2575,30.3433,40439.0
2023-11-16 10:15:00,31.8,31.83,31.79,31.81,77325.0,30.3338,30.3624,30.3242,30.3433,77325.0
2023-11-16 10:20:00,31.81,31.81,31.76,31.77,54038.0,30.3433,30.3433,30.2956,30.3052,54038.0
2023-11-16 10:25:00,31.77,31.86,31.76,31.83,64400.0,30.3052,30.391,30.2956,30.3624,64400.0
2023-11-16 10:30:00,31.84,31.87,31.81,31.82,88115.0,30.3719,30.4005,30.3433,30.3528,88115.0
2023-11-16 10:35:00,31.81,31.84,31.78,31.83,61447.0,30.3433,30.3719,30.3147,30.3624,61447.0
2023-11-16 10:40:00,31.84,31.84,31.75,31.78,51883.0,30.3719,30.3719,30.2861,30.3147,51883.0
2023-11-16 10:45:00,31.78,31.84,31.76,31.84,46919.0,30.3147,30.3719,30.2956,30.3719,46919.0
2023-11-16 10:50:00,31.84,31.86,31.81,31.86,55403.0,30.3719,30.391,30.3433,30.391,55403.0
2023-11-16 10:55:00,31.86,31.86,31.82,31.84,37498.0,30.391,30.391,30.3528,30.3719,37498.0
2023-11-16 11:00:00,31.84,31.84,31.78,31.8,29802.0,30.3719,30.3719,30.3147,30.3338,29802.0
2023-11-16 11:05:00,31.8,31.81,31.76,31.77,30736.0,30.3338,30.3433,30.2956,30.3052,30736.0
2023-11-16 11:10:00,31.77,31.79,31.74,31.77,39270.0,30.3052,30.3242,30.2765,30.3052,39270.0
2023-11-16 11:15:00,31.77,31.78,31.74,31.76,33982.0,30.3052,30.3147,30.2765,30.2956,33982.0
2023-11-16 11:20:00,31.76,31.78,31.75,31.78,24214.0,30.2956,30.3147,30.2861,30.3147,24214.0
2023-11-16 11:25:00,31.78,31.81,31.77,31.79,42506.0,30.3147,30.3433,30.3052,30.3242,42506.0
2023-11-16 11:30:00,31.79,31.81,31.78,31.79,45045.0,30.3242,30.3433,30.3147,30.3242,45045.0
2023-11-16 11:35:00,31.79,31.81,31.77,31.8,42118.0,30.3242,30.3433,30.3052,30.3338,42118.0
2023-11-16 11:40:00,31.8,31.81,31.77,31.78,27151.0,30.3338,30.3433,30.3052,30.3147,27151.0
2023-11-16 11:45:00,31.78,31.81,31.77,31.8,59528.0,30.3147,30.3433,30.3052,30.3338,59528.0
2023-11-16 11:50:00,31.8,31.8,31.75,31.76,55238.0,30.3338,30.3338,30.2861,30.2956,55238.0
2023-11-16 11:55:00,31.75,31.76,31.75,31.76,18153.0,30.2861,30.2956,30.2861,30.2956,18153.0
2023-11-16 12:00:00,31.75,31.8,31.75,31.79,42327.0,30.2861,30.3338,30.2861,30.3242,42327.0
2023-11-16 12:05:00,31.79,31.8,31.76,31.78,31098.0,30.3242,30.3338,30.2956,30.3147,31098.0
2023-11-16 12:10:00,31.78,31.78,31.75,31.78,25344.0,30.3147,30.3147,30.2861,30.3147,25344.0
2023-11-16 12:15:00,31.78,31.79,31.76,31.79,31716.0,30.3147,30.3242,30.2956,30.3242,31716.0
2023-11-16 12:20:00,31.79,31.81,31.78,31.8,26915.0,30.3242,30.3433,30.3147,30.3338,26915.0
2023-11-16 12:25:00,31.8,31.8,31.78,31.78,17727.0,30.3338,30.3338,30.3147,30.3147,17727.0
2023-11-16 12:30:00,31.79,31.8,31.78,31.8,29326.0,30.3242,30.3338,30.3147,30.3338,29326.0
2023-11-16 12:35:00,31.8,31.8,31.78,31.8,25765.0,30.3338,30.3338,30.3147,30.3338,25765.0
2023-11-16 12:40:00,31.8,31.84,31.79,31.82,48168.0,30.3338,30.3719,30.3242,30.3528,48168.0
2023-11-16 12:45:00,31.82,31.82,31.79,31.79,29273.0,30.3528,30.3528,30.3242,30.3242,29273.0
2023-11-16 12:50:00,31.8,31.8,31.76,31.78,39296.0,30.3338,30.3338,30.2956,30.3147,39296.0
2023-11-16 12:55:00,31.78,31.82,31.77,31.81,70597.0,30.3147,30.3528,30.3052,30.3433,70597.0
2023-11-16 13:00:00,31.81,31.81,31.77,31.79,43835.0,30.3433,30.3433,30.3052,30.3242,43835.0
2023-11-16 13:05:00,31.78,31.81,31.77,31.79,63333.0,30.3147,30.3433,30.3052,30.3242,63333.0
2023-11-16 13:10:00,31.79,31.81,31.79,31.81,28675.0,30.3242,30.3433,30.3242,30.3433,28675.0
2023-11-16 13:15:00,31.8,31.83,31.8,31.82,28803.0,30.3338,30.3624,30.3338,30.3528,28803.0
2023-11-16 13:20:00,31.83,31.86,31.82,31.86,51669.0,30.3624,30.391,30.3528,30.391,51669.0
2023-11-16 13:25:00,31.86,31.87,31.85,31.86,41815.0,30.391,30.4005,30.3815,30.391,41815.0
2023-11-16 13:30:00,31.86,31.87,31.85,31.87,47925.0,30.391,30.4005,30.3815,30.4005,47925.0
2023-11-16 13:35:00,31.86,31.88,31.86,31.87,36912.0,30.391,30.4101,30.391,30.4005,36912.0
2023-11-16 13:40:00,31.86,31.88,31.84,31.87,54848.0,30.391,30.4101,30.3719,30.4005,54848.0
2023-11-16 13:45:00,31.87,31.88,31.84,31.85,48066.0,30.4005,30.4101,30.3719,30.3815,48066.0
2023-11-16 13:50:00,31.85,31.86,31.83,31.84,22505.0,30.3815,30.391,30.3624,30.3719,22505.0
2023-11-16 13:55:00,31.84,31.84,31.83,31.84,23379.0,30.3719,30.3719,30.3624,30.3719,23379.0
2023-11-16 14:00:00,31.84,31.85,31.79,31.82,46375.0,30.3719,30.3815,30.3242,30.3528,46375.0
2023-11-16 14:05:00,31.82,31.83,31.79,31.8,23743.0,30.3528,30.3624,30.3242,30.3338,23743.0
2023-11-16 14:10:00,31.79,31.79,31.75,31.76,24250.0,30.3242,30.3242,30.2861,30.2956,24250.0
2023-11-16 14:15:00,31.75,31.78,31.75,31.77,22496.0,30.2861,30.3147,30.2861,30.3052,22496.0
2023-11-16 14:20:00,31.77,31.77,31.75,31.76,14965.0,30.3052,30.3052,30.2861,30.2956,14965.0
2023-11-16 14:25:00,31.76,31.77,31.73,31.76,34293.0,30.2956,30.3052,30.267,30.2956,34293.0
2023-11-16 14:30:00,31.77,31.8,31.76,31.8,26265.0,30.3052,30.3338,30.2956,30.3338,26265.0
2023-11-16 14:35:00,31.8,31.81,31.79,31.8,24618.0,30.3338,30.3433,30.3242,30.3338,24618.0
2023-11-16 14:40:00,31.8,31.83,31.8,31.83,20058.0,30.3338,30.3624,30.3338,30.3624,20058.0
2023-11-16 14:45:00,31.83,31.84,31.82,31.84,15848.0,30.3624,30.3719,30.3528,30.3719,15848.0
2023-11-16 14:50:00,31.84,31.84,31.78,31.79,167970.0,30.3719,30.3719,30.3147,30.3242,167970.0
2023-11-16 14:55:00,31.78,31.8,31.76,31.78,73611.0,30.3147,30.3338,30.2956,30.3147,73611.0
2023-11-16 15:00:00,31.79,31.81,31.78,31.8,32211.0,30.3242,30.3433,30.3147,30.3338,32211.0
2023-11-16 15:05:00,31.79,31.8,31.77,31.78,30726.0,30.3242,30.3338,30.3052,30.3147,30726.0
2023-11-16 15:10:00,31.78,31.79,31.75,31.77,58970.0,30.3147,30.3242,30.2861,30.3052,58970.0
2023-11-16 15:15:00,31.77,31.84,31.76,31.84,142384.0,30.3052,30.3719,30.2956,30.3719,142384.0
2023-11-16 15:20:00,31.84,31.86,31.8,31.84,906844.0,30.3719,30.391,30.3338,30.3719,906844.0
2023-11-16 15:25:00,31.84,31.84,31.78,31.81,51423.0,30.3719,30.3719,30.3147,30.3433,51423.0
2023-11-16 15:30:00,31.81,31.85,31.8,31.83,63155.0,30.3433,30.3815,30.3338,30.3624,63155.0
2023-11-16 15:35:00,31.83,31.84,31.81,31.82,42595.0,30.3624,30.3719,30.3433,30.3528,42595.0
2023-11-16 15:40:00,31.81,31.82,31.78,31.8,78742.0,30.3433,30.3528,30.3147,30.3338,78742.0
2023-11-16 15:45:00,31.8,31.8,31.77,31.79,74649.0,30.3338,30.3338,30.3052,30.3242,74649.0
2023-11-16 15:50:00,31.79,31.8,31.77,31.77,239906.0,30.3242,30.3338,30.3052,30.3052,239906.0
2023-11-16 15:55:00,31.77,31.81,31.77,31.78,541536.0,30.3052,30.3433,30.3052,30.3147,541536.0
2023-11-17 09:30:00,31.9,31.95,31.62,31.66,367345.0,30.4292,30.4769,30.1621,30.2002,367345.0
2023-11-17 09:35:00,31.66,31.7,31.51,31.58,55357.0,30.2002,30.2384,30.0571,30.1239,55357.0
2023-11-17 09:40:00,31.57,31.62,31.55,31.57,31790.0,30.1144,30.1621,30.0953,30.1144,31790.0
2023-11-17 09:45:00,31.57,31.57,31.5,31.56,54044.0,30.1144,30.1144,30.0476,30.1048,54044.0
2023-11-17 09:50:00,31.55,31.55,31.45,31.46,45056.0,30.0953,30.0953,29.9999,30.0094,45056.0
2023-11-17 09:55:00,31.46,31.5,31.45,31.49,57286.0,30.0094,30.0476,29.9999,30.0381,57286.0
2023-11-17 10:00:00,31.49,31.57,31.49,31.53,78960.0,30.0381,30.1144,30.0381,30.0762,78960.0
2023-11-17 10:05:00,31.53,31.58,31.48,31.5,54773.0,30.0762,30.1239,30.0285,30.0476,54773.0
2023-11-17 10:10:00,31.5,31.56,31.5,31.52,59153.0,30.0476,30.1048,30.0476,30.0667,59153.0
2023-11-17 10:15:00,31.53,31.59,31.51,31.54,40259.0,30.0762,30.1335,30.0571,30.0858,40259.0
2023-11-17 10:20:00,31.55,31.6,31.54,31.59,55633.0,30.0953,30.143,30.0858,30.1335,55633.0
2023-11-17 10:25:00,31.59,31.6,31.54,31.55,32582.0,30.1335,30.143,30.0858,30.0953,32582.0
2023-11-17 10:30:00,31.54,31.56,31.52,31.54,33809.0,30.0858,30.1048,30.0667,30.0858,33809.0
2023-11-17 10:35:00,31.54,31.54,31.49,31.5,86409.0,30.0858,30.0858,30.0381,30.0476,86409.0
2023-11-17 10:40:00,31.5,31.54,31.49,31.52,39642.0,30.0476,30.0858,30.0381,30.0667,39642.0
2023-11-17 10:45:00,31.52,31.55,31.5,31.52,36964.0,30.0667,30.0953,30.0476,30.0667,36964.0
2023-11-17 10:50:00,31.53,31.53,31.48,31.51,33425.0,30.0762,30.0762,30.0285,30.0571,33425.0
2023-11-17 10:55:00,31.51,31.54,31.5,31.52,58928.0,30.0571,30.0858,30.0476,30.0667,58928.0
2023-11-17 11:00:00,31.53,31.58,31.52,31.55,30806.0,30.0762,30.1239,30.0667,30.0953,30806.0
2023-11-17 11:05:00,31.56,31.63,31.54,31.62,31164.0,30.1048,30.1716,30.0858,30.1621,31164.0
2023-11-17 11:10:00,31.61,31.62,31.55,31.56,47543.0,30.1525,30.1621,30.0953,30.1048,47543.0
2023-11-17 11:15:00,31.55,31.55,31.5,31.53,54134.0,30.0953,30.0953,30.0476,30.0762,54134.0
2023-11-17 11:20:00,31.54,31.55,31.51,31.52,40410.0,30.0858,30.0953,30.0571,30.0667,40410.0
2023-11-17 11:25:00,31.52,31.52,31.46,31.46,46315.0,30.0667,30.0667,30.0094,30.0094,46315.0
2023-11-17 11:30:00,31.46,31.5,31.46,31.46,34793.0,30.0094,30.0476,30.0094,30.0094,34793.0
2023-11-17 11:35:00,31.46,31.5,31.46,31.5,60523.0,30.0094,30.0476,30.0094,30.0476,60523.0
2023-11-17 11:40:00,31.5,31.51,31.48,31.51,34999.0,30.0476,30.0571,30.0285,30.0571,34999.0
2023-11-17 11:45:00,31.51,31.53,31.5,31.51,24567.0,30.0571,30.0762,30.0476,30.0571,24567.0
2023-11-17 11:50:00,31.51,31.56,31.5,31.53,31981.0,30.0571,30.1048,30.0476,30.0762,31981.0
2023-11-17 11:55:00,31.53,31.55,31.51,31.53,31792.0,30.0762,30.0953,30.0571,30.0762,31792.0
2023-11-17 12:00:00,31.52,31.54,31.5,31.5,61322.0,30.0667,30.0858,30.0476,30.0476,61322.0
2023-11-17 12:05:00,31.5,31.53,31.48,31.51,45677.0,30.0476,30.0762,30.0285,30.0571,45677.0
2023-11-17 12:10:00,31.52,31.53,31.48,31.49,48214.0,30.0667,30.0762,30.0285,30.0381,48214.0
2023-11-17 12:15:00,31.49,31.51,31.48,31.5,22204.0,30.0381,30.0571,30.0285,30.0476,22204.0
2023-11-17 12:20:00,31.5,31.51,31.47,31.49,30013.0,30.0476,30.0571,30.019,30.0381,30013.0
2023-11-17 12:25:00,31.49,31.49,31.45,31.45,30594.0,30.0381,30.0381,29.9999,29.9999,30594.0
2023-11-17 12:30:00,31.45,31.5,31.44,31.48,34984.0,29.9999,30.0476,29.9904,30.0285,34984.0
2023-11-17 12:35:00,31.48,31.51,31.48,31.5,24078.0,30.0285,30.0571,30.0285,30.0476,24078.0
2023-11-17 12:40:00,31.5,31.53,31.49,31.53,17006.0,30.0476,30.0762,30.0381,30.0762,17006.0
2023-11-17 12:45:00,31.53,31.54,31.52,31.53,17662.0,30.0762,30.0858,30.0667,30.0762,17662.0
2023-11-17 12:50:00,31.53,31.53,31.52,31.53,8613.0,30.0762,30.0762,30.0667,30.0762,8613.0
2023-11-17 12:55:00,31.53,31.53,31.5,31.53,49473.0,30.0762,30.0762,30.0476,30.0762,49473.0
2023-11-17 13:00:00,31.53,31.53,31.49,31.49,20757.0,30.0762,30.0762,30.0381,30.0381,20757.0
2023-11-17 13:05:00,31.5,31.52,31.49,31.52,34124.0,30.0476,30.0667,30.0381,30.0667,34124.0
2023-11-17 13:10:00,31.52,31.55,31.5,31.55,35195.0,30.0667,30.0953,30.0476,30.0953,35195.0
2023-11-17 13:15:00,31.55,31.56,31.52,31.53,24299.0,30.0953,30.1048,30.0667,30.0762,24299.0
2023-11-17 13:20:00,31.53,31.57,31.52,31.57,26981.0,30.0762,30.1144,30.0667,30.1144,26981.0
2023-11-17 13:25:00,31.57,31.57,31.53,31.54,37431.0,30.1144,30.1144,30.0762,30.0858,37431.0
2023-11-17 13:30:00,31.54,31.58,31.53,31.58,67598.0,30.0858,30.1239,30.0762,30.1239,67598.0
2023-11-17 13:35:00,31.57,31.59,31.56,31.56,25435.0,30.1144,30.1335,30.1048,30.1048,25435.0
2023-11-17 13:40:00,31.56,31.58,31.55,31.56,25153.0,30.1048,30.1239,30.0953,30.1048,25153.0
2023-11-17 13:45:00,31.56,31.56,31.53,31.53,22033.0,30.1048,30.1048,30.0762,30.0762,22033.0
2023-11-17 13:50:00,31.54,31.54,31.52,31.53,23080.0,30.0858,30.0858,30.0667,30.0762,23080.0
2023-11-17 13:55:00,31.53,31.55,31.52,31.54,38555.0,30.0762,30.0953,30.0667,30.0858,38555.0
2023-11-17 14:00:00,31.53,31.58,31.51,31.58,30145.0,30.0762,30.1239,30.0571,30.1239,30145.0
2023-11-17 14:05:00,31.58,31.63,31.56,31.62,26107.0,30.1239,30.1716,30.1048,30.1621,26107.0
2023-11-17 14:10:00,31.63,31.65,31.61,31.63,24337.0,30.1716,30.1907,30.1525,30.1716,24337.0
2023-11-17 14:15:00,31.63,31.65,31.62,31.63,28147.0,30.1716,30.1907,30.1621,30.1716,28147.0
2023-11-17 14:20:00,31.63,31.65,31.62,31.65,16009.0,30.1716,30.1907,30.1621,30.1907,16009.0
2023-11-17 14:25:00,31.65,31.65,31.62,31.64,35521.0,30.1907,30.1907,30.1621,30.1811,35521.0
2023-11-17 14:30:00,31.64,31.65,31.62,31.64,10288.0,30.1811,30.1907,30.1621,30.1811,10288.0
2023-11-17 14:35:00,31.64,31.67,31.63,31.64,23739.0,30.1811,30.2098,30.1716,30.1811,23739.0
2023-11-17 14:40:00,31.64,31.66,31.63,31.66,19522.0,30.1811,30.2002,30.1716,30.2002,19522.0
2023-11-17 14:45:00,31.66,31.68,31.65,31.68,10135.0,30.2002,30.2193,30.1907,30.2193,10135.0
2023-11-17 14:50:00,31.68,31.68,31.64,31.65,22017.0,30.2193,30.2193,30.1811,30.1907,22017.0
2023-11-17 14:55:00,31.65,31.67,31.64,31.66,16459.0,30.1907,30.2098,30.1811,30.2002,16459.0
2023-11-17 15:00:00,31.67,31.69,31.66,31.68,21228.0,30.2098,30.2288,30.2002,30.2193,21228.0
2023-11-17 15:05:00,31.68,31.7,31.66,31.68,46607.0,30.2193,30.2384,30.2002,30.2193,46607.0
2023-11-17 15:10:00,31.67,31.73,31.67,31.71,41718.0,30.2098,30.267,30.2098,30.2479,41718.0
2023-11-17 15:15:00,31.71,31.73,31.7,31.72,13489.0,30.2479,30.267,30.2384,30.2575,13489.0
2023-11-17 15:20:00,31.72,31.73,31.7,31.72,28940.0,30.2575,30.267,30.2384,30.2575,28940.0
2023-11-17 15:25:00,31.71,31.77,31.71,31.77,48033.0,30.2479,30.3052,30.2479,30.3052,48033.0
2023-11-17 15:30:00,31.76,31.77,31.72,31.75,78197.0,30.2956,30.3052,30.2575,30.2861,78197.0
2023-11-17 15:35:00,31.75,31.76,31.72,31.76,72353.0,30.2861,30.2956,30.2575,30.2956,72353.0
2023-11-17 15:40:00,31.76,31.78,31.74,31.78,133538.0,30.2956,30.3147,30.2765,30.3147,133538.0
2023-11-17 15:45:00,31.77,31.78,31.73,31.77,162909.0,30.3052,30.3147,30.267,30.3052,162909.0
2023-11-17 15:50:00,31.77,31.77,31.72,31.73,250982.0,30.3052,30.3052,30.2575,30.267,250982.0
2023-11-17 15:55:00,31.72,31.75,31.7,31.72,395072.0,30.2575,30.2861,30.2384,30.2575,395072.0
2023-11-20 09:30:00,31.62,31.74,31.5,31.57,97979.0,30.1621,30.2765,30.0476,30.1144,97979.0
2023-11-20 09:35:00,31.57,31.59,31.51,31.54,27701.0,30.1144,30.1335,30.0571,30.0858,27701.0
2023-11-20 09:40:00,31.55,31.56,31.41,31.48,23653.0,30.0953,30.1048,29.9618,30.0285,23653.0
2023-11-20 09:45:00,31.48,31.48,31.41,31.42,41822.0,30.0285,30.0285,29.9618,29.9713,41822.0
2023-11-20 09:50:00,31.4,31.5,31.4,31.47,36392.0,29.9522,30.0476,29.9522,30.019,36392.0
2023-11-20 09:55:00,31.48,31.49,31.41,31.48,54835.0,30.0285,30.0381,29.9618,30.0285,54835.0
2023-11-20 10:00:00,31.47,31.5,31.45,31.49,78935.0,30.019,30.0476,29.9999,30.0381,78935.0
2023-11-20 10:05:00,31.49,31.63,31.48,31.62,49580.0,30.0381,30.1716,30.0285,30.1621,49580.0
2023-11-20 10:10:00,31.62,31.67,31.59,31.66,32833.0,30.1621,30.2098,30.1335,30.2002,32833.0
2023-11-20 10:15:00,31.66,31.68,31.61,31.65,72452.0,30.2002,30.2193,30.1525,30.1907,72452.0
2023-11-20 10:20:00,31.65,31.68,31.63,31.65,46107.0,30.1907,30.2193,30.1716,30.1907,46107.0
2023-11-20 10:25:00,31.64,31.67,31.62,31.67,25490.0,30.1811,30.2098,30.1621,30.2098,25490.0
2023-11-20 10:30:00,31.67,31.67,31.62,31.64,36040.0,30.2098,30.2098,30.1621,30.1811,36040.0
2023-11-20 10:35:00,31.64,31.69,31.63,31.69,22143.0,30.1811,30.2288,30.1716,30.2288,22143.0
2023-11-20 10:40:00,31.69,31.74,31.67,31.73,45405.0,30.2288,30.2765,30.2098,30.267,45405.0
2023-11-20 10:45:00,31.73,31.77,31.7,31.76,124530.0,30.267,30.3052,30.2384,30.2956,124530.0
2023-11-20 10:50:00,31.76,31.77,31.72,31.77,22171.0,30.2956,30.3052,30.2575,30.3052,22171.0
2023-11-20 10:55:00,31.77,31.77,31.74,31.75,20912.0,30.3052,30.3052,30.2765,30.2861,20912.0
2023-11-20 11:00:00,31.75,31.83,31.75,31.82,44398.0,30.2861,30.3624,30.2861,30.3528,44398.0
2023-11-20 11:05:00,31.81,31.84,31.8,31.84,25475.0,30.3433,30.3719,30.3338,30.3719,25475.0
2023-11-20 11:10:00,31.84,31.84,31.78,31.81,53657.0,30.3719,30.3719,30.3147,30.3433,53657.0
2023-11-20 11:15:00,31.81,31.83,31.78,31.83,35616.0,30.3433,30.3624,30.3147,30.3624,35616.0
2023-11-20 11:20:00,31.83,31.84,31.8,31.83,33893.0,30.3624,30.3719,30.3338,30.3624,33893.0
2023-11-20 11:25:00,31.83,31.85,31.81,31.84,24015.0,30.3624,30.3815,30.3433,30.3719,24015.0
2023-11-20 11:30:00,31.84,31.85,31.81,31.83,41683.0,30.3719,30.3815,30.3433,30.3624,41683.0
2023-11-20 11:35:00,31.83,31.85,31.8,31.81,36838.0,30.3624,30.3815,30.3338,30.3433,36838.0
2023-11-20 11:40:00,31.81,31.83,31.77,31.8,28224.0,30.3433,30.3624,30.3052,30.3338,28224.0
2023-11-20 11:45:00,31.8,31.82,31.79,31.81,31916.0,30.3338,30.3528,30.3242,30.3433,31916.0
2023-11-20 11:50:00,31.81,31.81,31.79,31.81,17658.0,30.3433,30.3433,30.3242,30.3433,17658.0
2023-11-20 11:55:00,31.81,31.82,31.79,31.8,32989.0,30.3433,30.3528,30.3242,30.3338,32989.0
2023-11-20 12:00:00,31.8,31.82,31.77,31.82,33302.0,30.3338,30.3528,30.3052,30.3528,33302.0
2023-11-20 12:05:00,31.81,31.82,31.8,31.81,21708.0,30.3433,30.3528,30.3338,30.3433,21708.0
2023-11-20 12:10:00,31.81,31.81,31.77,31.79,17892.0,30.3433,30.3433,30.3052,30.3242,17892.0
2023-11-20 12:15:00,31.79,31.81,31.78,31.79,15903.0,30.3242,30.3433,30.3147,30.3242,15903.0
2023-11-20 12:20:00,31.79,31.79,31.75,31.78,24118.0,30.3242,30.3242,30.2861,30.3147,24118.0
2023-11-20 12:25:00,31.77,31.8,31.77,31.78,27033.0,30.3052,30.3338,30.3052,30.3147,27033.0
2023-11-20 12:30:00,31.77,31.78,31.72,31.72,21255.0,30.3052,30.3147,30.2575,30.2575,21255.0
2023-11-20 12:35:00,31.72,31.76,31.72,31.76,19162.0,30.2575,30.2956,30.2575,30.2956,19162.0
2023-11-20 12:40:00,31.75,31.76,31.74,31.76,14220.0,30.2861,30.2956,30.2765,30.2956,14220.0
2023-11-20 12:45:00,31.76,31.79,31.76,31.78,20106.0,30.2956,30.3242,30.2956,30.3147,20106.0
2023-11-20 12:50:00,31.78,31.78,31.75,31.77,24624.0,30.3147,30.3147,30.2861,30.3052,24624.0
2023-11-20 12:55:00,31.76,31.78,31.74,31.77,31185.0,30.2956,30.3147,30.2765,30.3052,31185.0
2023-11-20 13:00:00,31.77,31.86,31.77,31.85,28561.0,30.3052,30.391,30.3052,30.3815,28561.0
2023-11-20 13:05:00,31.85,31.85,31.8,31.82,36010.0,30.3815,30.3815,30.3338,30.3528,36010.0
2023-11-20 13:10:00,31.82,31.83,31.78,31.83,38651.0,30.3528,30.3624,30.3147,30.3624,38651.0
2023-11-20 13:15:00,31.83,31.83,31.8,31.83,26156.0,30.3624,30.3624,30.3338,30.3624,26156.0
2023-11-20 13:20:00,31.83,31.85,31.81,31.81,28653.0,30.3624,30.3815,30.3433,30.3433,28653.0
2023-11-20 13:25:00,31.81,31.84,31.81,31.83,22483.0,30.3433,30.3719,30.3433,30.3624,22483.0
2023-11-20 13:30:00,31.83,31.85,31.82,31.84,22700.0,30.3624,30.3815,30.3528,30.3719,22700.0
2023-11-20 13:35:00,31.83,31.87,31.83,31.85,15922.0,30.3624,30.4005,30.3624,30.3815,15922.0
2023-11-20 13:40:00,31.86,31.88,31.85,31.88,13552.0,30.391,30.4101,30.3815,30.4101,13552.0
2023-11-20 13:45:00,31.88,31.88,31.85,31.85,23452.0,30.4101,30.4101,30.3815,30.3815,23452.0
2023-11-20 13:50:00,31.86,31.87,31.85,31.87,27711.0,30.391,30.4005,30.3815,30.4005,27711.0
2023-11-20 13:55:00,31.87,31.88,31.82,31.83,30008.0,30.4005,30.4101,30.3528,30.3624,30008.0
2023-11-20 14:00:00,31.83,31.83,31.79,31.81,54352.0,30.3624,30.3624,30.3242,30.3433,54352.0
2023-11-20 14:05:00,31.81,31.86,31.8,31.86,26086.0,30.3433,30.391,30.3338,30.391,26086.0
2023-11-20 14:10:00,31.86,31.87,31.85,31.85,26702.0,30.391,30.4005,30.3815,30.3815,26702.0
2023-11-20 14:15:00,31.85,31.86,31.79,31.8,30778.0,30.3815,30.391,30.3242,30.3338,30778.0
2023-11-20 14:20:00,31.8,31.84,31.79,31.83,22105.0,30.3338,30.3719,30.3242,30.3624,22105.0
2023-11-20 14:25:00,31.83,31.85,31.82,31.84,38971.0,30.3624,30.3815,30.3528,30.3719,38971.0
2023-11-20 14:30:00,31.84,31.85,31.82,31.83,20613.0,30.3719,30.3815,30.3528,30.3624,20613.0
2023-11-20 14:35:00,31.83,31.86,31.82,31.82,38658.0,30.3624,30.391,30.3528,30.3528,38658.0
2023-11-20 14:40:00,31.83,31.85,31.82,31.84,40517.0,30.3624,30.3815,30.3528,30.3719,40517.0
2023-11-20 14:45:00,31.85,31.85,31.82,31.83,27918.0,30.3815,30.3815,30.3528,30.3624,27918.0
2023-11-20 14:50:00,31.83,31.84,31.82,31.84,22149.0,30.3624,30.3719,30.3528,30.3719,22149.0
2023-11-20 14:55:00,31.84,31.84,31.82,31.83,11948.0,30.3719,30.3719,30.3528,30.3624,11948.0
2023-11-20 15:00:00,31.84,31.86,31.83,31.85,25449.0,30.3719,30.391,30.3624,30.3815,25449.0
2023-11-20 15:05:00,31.85,31.86,31.84,31.86,24810.0,30.3815,30.391,30.3719,30.391,24810.0
2023-11-20 15:10:00,31.87,31.88,31.84,31.87,51717.0,30.4005,30.4101,30.3719,30.4005,51717.0
2023-11-20 15:15:00,31.87,31.88,31.86,31.88,26317.0,30.4005,30.4101,30.391,30.4101,26317.0
2023-11-20 15:20:00,31.87,31.88,31.85,31.86,60451.0,30.4005,30.4101,30.3815,30.391,60451.0
2023-11-20 15:25:00,31.86,31.88,31.85,31.88,22565.0,30.391,30.4101,30.3815,30.4101,22565.0
2023-11-20 15:30:00,31.88,31.89,31.86,31.88,50613.0,30.4101,30.4196,30.391,30.4101,50613.0
2023-11-20 15:35:00,31.88,31.88,31.85,31.86,44169.0,30.4101,30.4101,30.3815,30.391,44169.0
2023-11-20 15:40:00,31.86,31.87,31.85,31.86,47559.0,30.391,30.4005,30.3815,30.391,47559.0
2023-11-20 15:45:00,31.86,31.86,31.84,31.86,46016.0,30.391,30.391,30.3719,30.391,46016.0
2023-11-20 15:50:00,31.86,31.86,31.77,31.77,229687.0,30.391,30.391,30.3052,30.3052,229687.0
2023-11-20 15:55:00,31.78,31.79,31.76,31.79,314704.0,30.3147,30.3242,30.2956,30.3242,314704.0
2023-11-21 09:30:00,31.71,31.87,31.67,31.79,124953.0,30.2479,30.4005,30.2098,30.3242,124953.0
2023-11-21 09:35:00,31.79,31.83,31.74,31.77,42447.0,30.3242,30.3624,30.2765,30.3052,42447.0
2023-11-21 09:40:00,31.77,31.78,31.68,31.73,35981.0,30.3052,30.3147,30.2193,30.267,35981.0
2023-11-21 09:45:00,31.72,31.8,31.72,31.75,19835.0,30.2575,30.3338,30.2575,30.2861,19835.0
2023-11-21 09:50:00,31.75,31.78,31.69,31.7,62999.0,30.2861,30.3147,30.2288,30.2384,62999.0
2023-11-21 09:55:00,31.7,31.7,31.67,31.68,24490.0,30.2384,30.2384,30.2098,30.2193,24490.0
2023-11-21 10:00:00,31.68,31.75,31.68,31.73,55028.0,30.2193,30.2861,30.2193,30.267,55028.0
2023-11-21 10:05:00,31.74,31.77,31.7,31.76,38750.0,30.2765,30.3052,30.2384,30.2956,38750.0
2023-11-21 10:10:00,31.75,31.77,31.73,31.76,27284.0,30.2861,30.3052,30.267,30.2956,27284.0
2023-11-21 10:15:00,31.77,31.82,31.76,31.78,68847.0,30.3052,30.3528,30.2956,30.3147,68847.0
2023-11-21 10:20:00,31.79,31.92,31.79,31.9,51213.0,30.3242,30.4482,30.3242,30.4292,51213.0
2023-11-21 10:25:00,31.9,31.9,31.86,31.88,25604.0,30.4292,30.4292,30.391,30.4101,25604.0
2023-11-21 10:30:00,31.88,31.88,31.84,31.88,28715.0,30.4101,30.4101,30.3719,30.4101,28715.0
2023-11-21 10:35:00,31.89,31.94,31.88,31.93,54223.0,30.4196,30.4673,30.4101,30.4578,54223.0
2023-11-21 10:40:00,31.92,31.93,31.89,31.91,60932.0,30.4482,30.4578,30.4196,30.4387,60932.0
2023-11-21 10:45:00,31.9,31.92,31.88,31.92,17281.0,30.4292,30.4482,30.4101,30.4482,17281.0
2023-11-21 10:50:00,31.91,31.91,31.85,31.85,24972.0,30.4387,30.4387,30.3815,30.3815,24972.0
2023-11-21 10:55:00,31.85,31.87,31.84,31.87,18381.0,30.3815,30.4005,30.3719,30.4005,18381.0
2023-11-21 11:00:00,31.87,31.93,31.87,31.93,16158.0,30.4005,30.4578,30.4005,30.4578,16158.0
2023-11-21 11:05:00,31.92,31.93,31.91,31.92,9585.0,30.4482,30.4578,30.4387,30.4482,9585.0
2023-11-21 11:10:00,31.92,31.92,31.88,31.89,12599.0,30.4482,30.4482,30.4101,30.4196,12599.0
2023-11-21 11:15:00,31.89,31.91,31.88,31.89,19016.0,30.4196,30.4387,30.4101,30.4196,19016.0
2023-11-21 11:20:00,31.89,31.89,31.86,31.87,18297.0,30.4196,30.4196,30.391,30.4005,18297.0
2023-11-21 11:25:00,31.88,31.89,31.86,31.89,12208.0,30.4101,30.4196,30.391,30.4196,12208.0
2023-11-21 11:30:00,31.89,31.92,31.88,31.92,17181.0,30.4196,30.4482,30.4101,30.4482,17181.0
2023-11-21 11:35:00,31.92,31.93,31.87,31.87,18024.0,30.4482,30.4578,30.4005,30.4005,18024.0
2023-11-21 11:40:00,31.88,31.88,31.84,31.87,15339.0,30.4101,30.4101,30.3719,30.4005,15339.0
2023-11-21 11:45:00,31.87,31.9,31.86,31.89,19701.0,30.4005,30.4292,30.391,30.4196,19701.0
2023-11-21 11:50:00,31.89,31.92,31.89,31.92,26840.0,30.4196,30.4482,30.4196,30.4482,26840.0
2023-11-21 11:55:00,31.91,31.92,31.89,31.92,134097.0,30.4387,30.4482,30.4196,30.4482,134097.0
2023-11-21 12:00:00,31.92,31.96,31.91,31.96,85577.0,30.4482,30.4864,30.4387,30.4864,85577.0
2023-11-21 12:05:00,31.96,31.96,31.91,31.92,27683.0,30.4864,30.4864,30.4387,30.4482,27683.0
2023-11-21 12:10:00,31.92,31.98,31.91,31.97,47098.0,30.4482,30.5055,30.4387,30.4959,47098.0
2023-11-21 12:15:00,31.97,31.98,31.94,31.95,19972.0,30.4959,30.5055,30.4673,30.4769,19972.0
2023-11-21 12:20:00,31.95,31.99,31.95,31.96,20083.0,30.4769,30.515,30.4769,30.4864,20083.0
2023-11-21 12:25:00,31.96,31.98,31.96,31.98,13809.0,30.4864,30.5055,30.4864,30.5055,13809.0
2023-11-21 12:30:00,31.98,31.98,31.95,31.96,39970.0,30.5055,30.5055,30.4769,30.4864,39970.0
2023-11-21 12:35:00,31.96,32.02,31.96,32.02,122994.0,30.4864,30.5436,30.4864,30.5436,122994.0
2023-11-21 12:40:00,32.02,32.02,31.98,32.01,19986.0,30.5436,30.5436,30.5055,30.5341,19986.0
2023-11-21 12:45:00,32.01,32.01,31.97,31.98,14542.0,30.5341,30.5341,30.4959,30.5055,14542.0
2023-11-21 12:50:00,31.98,32.01,31.97,32.0,16698.0,30.5055,30.5341,30.4959,30.5245,16698.0
2023-11-21 12:55:00,32.01,32.01,31.98,32.01,18997.0,30.5341,30.5341,30.5055,30.5341,18997.0
2023-11-21 13:00:00,32.0,32.0,31.94,31.96,123790.0,30.5245,30.5245,30.4673,30.4864,123790.0
2023-11-21 13:05:00,31.95,31.96,31.93,31.94,37721.0,30.4769,30.4864,30.4578,30.4673,37721.0
2023-11-21 13:10:00,31.94,31.97,31.93,31.96,89369.0,30.4673,30.4959,30.4578,30.4864,89369.0
2023-11-21 13:15:00,31.96,32.01,31.95,32.01,23140.0,30.4864,30.5341,30.4769,30.5341,23140.0
2023-11-21 13:20:00,32.01,32.01,31.99,32.0,16116.0,30.5341,30.5341,30.515,30.5245,16116.0
2023-11-21 13:25:00,32.01,32.01,31.99,32.0,15982.0,30.5341,30.5341,30.515,30.5245,15982.0
2023-11-21 13:30:00,32.0,32.01,31.99,32.0,8545.0,30.5245,30.5341,30.515,30.5245,8545.0
2023-11-21 13:35:00,32.0,32.0,31.96,31.96,25923.0,30.5245,30.5245,30.4864,30.4864,25923.0
2023-11-21 13:40:00,31.96,31.98,31.96,31.96,20371.0,30.4864,30.5055,30.4864,30.4864,20371.0
2023-11-21 13:45:00,31.96,31.97,31.95,31.96,28550.0,30.4864,30.4959,30.4769,30.4864,28550.0
2023-11-21 13:50:00,31.96,31.96,31.94,31.96,29083.0,30.4864,30.4864,30.4673,30.4864,29083.0
2023-11-21 13:55:00,31.96,31.96,31.94,31.95,27999.0,30.4864,30.4864,30.4673,30.4769,27999.0
2023-11-21 14:00:00,31.95,31.95,31.91,31.94,24748.0,30.4769,30.4769,30.4387,30.4673,24748.0
2023-11-21 14:05:00,31.94,31.96,31.93,31.95,27174.0,30.4673,30.4864,30.4578,30.4769,27174.0
2023-11-21 14:10:00,31.95,32.0,31.94,31.99,93373.0,30.4769,30.5245,30.4673,30.515,93373.0
2023-11-21 14:15:00,31.99,31.99,31.97,31.98,18464.0,30.515,30.515,30.4959,30.5055,18464.0
2023-11-21 14:20:00,31.98,31.98,31.96,31.96,15948.0,30.5055,30.5055,30.4864,30.4864,15948.0
2023-11-21 14:25:00,31.96,31.98,31.95,31.98,36494.0,30.4864,30.5055,30.4769,30.5055,36494.0
2023-11-21 14:30:00,31.99,31.99,31.97,31.98,16381.0,30.515,30.515,30.4959,30.5055,16381.0
2023-11-21 14:35:00,31.99,31.99,31.96,31.97,26717.0,30.515,30.515,30.4864,30.4959,26717.0
2023-11-21 14:40:00,31.98,31.98,31.94,31.95,16597.0,30.5055,30.5055,30.4673,30.4769,16597.0
2023-11-21 14:45:00,31.94,31.95,31.93,31.94,13921.0,30.4673,30.4769,30.4578,30.4673,13921.0
2023-11-21 14:50:00,31.94,31.98,31.93,31.97,32008.0,30.4673,30.5055,30.4578,30.4959,32008.0
2023-11-21 14:55:00,31.96,32.0,31.96,32.0,19788.0,30.4864,30.5245,30.4864,30.5245,19788.0
2023-11-21 15:00:00,32.0,32.0,31.95,31.96,35679.0,30.5245,30.5245,30.4769,30.4864,35679.0
2023-11-21 15:05:00,31.95,31.96,31.92,31.94,48101.0,30.4769,30.4864,30.4482,30.4673,48101.0
2023-11-21 15:10:00,31.94,31.96,31.93,31.95,39394.0,30.4673,30.4864,30.4578,30.4769,39394.0
2023-11-21 15:15:00,31.95,31.96,31.9,31.91,45562.0,30.4769,30.4864,30.4292,30.4387,45562.0
2023-11-21 15:20:00,31.91,31.91,31.87,31.88,19386.0,30.4387,30.4387,30.4005,30.4101,19386.0
2023-11-21 15:25:00,31.88,31.89,31.86,31.88,48253.0,30.4101,30.4196,30.391,30.4101,48253.0
2023-11-21 15:30:00,31.88,31.91,31.86,31.9,48030.0,30.4101,30.4387,30.391,30.4292,48030.0
2023-11-21 15:35:00,31.91,31.92,31.9,31.9,43761.0,30.4387,30.4482,30.4292,30.4292,43761.0
2023-11-21 15:40:00,31.91,31.91,31.89,31.91,69401.0,30.4387,30.4387,30.4196,30.4387,69401.0
2023-11-21 15:45:00,31.91,31.95,31.88,31.94,77496.0,30.4387,30.4769,30.4101,30.4673,77496.0
2023-11-21 15:50:00,31.94,31.96,31.92,31.95,170476.0,30.4673,30.4864,30.4482,30.4769,170476.0
2023-11-21 15:55:00,31.94,31.95,31.88,31.91,558418.0,30.4673,30.4769,30.4101,30.4387,558418.0
2023-11-22 09:30:00,32.06,32.17,32.0,32.01,126184.0,30.5818,30.6867,30.5245,30.5341,126184.0
2023-11-22 09:35:00,32.02,32.17,32.0,32.16,80313.0,30.5436,30.6867,30.5245,30.6772,80313.0
2023-11-22 09:40:00,32.17,32.22,32.15,32.17,62772.0,30.6867,30.7344,30.6676,30.6867,62772.0
2023-11-22 09:45:00,32.16,32.19,32.1,32.13,75609.0,30.6772,30.7058,30.6199,30.6486,75609.0
2023-11-22 09:50:00,32.12,32.13,32.06,32.1,88573.0,30.639,30.6486,30.5818,30.6199,88573.0
2023-11-22 09:55:00,32.09,32.12,32.07,32.12,22263.0,30.6104,30.639,30.5913,30.639,22263.0
2023-11-22 10:00:00,32.12,32.15,32.1,32.13,59817.0,30.639,30.6676,30.6199,30.6486,59817.0
2023-11-22 10:05:00,32.13,32.19,32.1,32.17,69511.0,30.6486,30.7058,30.6199,30.6867,69511.0
2023-11-22 10:10:00,32.17,32.22,32.17,32.21,59207.0,30.6867,30.7344,30.6867,30.7249,59207.0
2023-11-22 10:15:00,32.21,32.28,32.21,32.27,46817.0,30.7249,30.7916,30.7249,30.7821,46817.0
2023-11-22 10:20:00,32.27,32.29,32.21,32.22,62590.0,30.7821,30.8012,30.7249,30.7344,62590.0
2023-11-22 10:25:00,32.23,32.24,32.21,32.22,24177.0,30.7439,30.7535,30.7249,30.7344,24177.0
2023-11-22 10:30:00,32.22,32.27,32.21,32.22,36689.0,30.7344,30.7821,30.7249,30.7344,36689.0
2023-11-22 10:35:00,32.21,32.23,32.2,32.22,25587.0,30.7249,30.7439,30.7153,30.7344,25587.0
2023-11-22 10:40:00,32.22,32.31,32.21,32.3,35970.0,30.7344,30.8203,30.7249,30.8107,35970.0
2023-11-22 10:45:00,32.29,32.31,32.24,32.26,40911.0,30.8012,30.8203,30.7535,30.7726,40911.0
2023-11-22 10:50:00,32.26,32.27,32.19,32.2,29793.0,30.7726,30.7821,30.7058,30.7153,29793.0
2023-11-22 10:55:00,32.2,32.2,32.13,32.15,92433.0,30.7153,30.7153,30.6486,30.6676,92433.0
2023-11-22 11:00:00,32.15,32.17,32.14,32.17,26575.0,30.6676,30.6867,30.6581,30.6867,26575.0
2023-11-22 11:05:00,32.17,32.21,32.17,32.2,21661.0,30.6867,30.7249,30.6867,30.7153,21661.0
2023-11-22 11:10:00,32.2,32.21,32.16,32.2,34581.0,30.7153,30.7249,30.6772,30.7153,34581.0
2023-11-22 11:15:00,32.2,32.24,32.2,32.23,15707.0,30.7153,30.7535,30.7153,30.7439,15707.0
2023-11-22 11:20:00,32.23,32.23,32.19,32.22,18191.0,30.7439,30.7439,30.7058,30.7344,18191.0
2023-11-22 11:25:00,32.21,32.22,32.18,32.19,21640.0,30.7249,30.7344,30.6962,30.7058,21640.0
2023-11-22 11:30:00,32.19,32.21,32.18,32.2,10116.0,30.7058,30.7249,30.6962,30.7153,10116.0
2023-11-22 11:35:00,32.21,32.21,32.17,32.2,13637.0,30.7249,30.7249,30.6867,30.7153,13637.0
2023-11-22 11:40:00,32.2,32.24,32.2,32.23,18922.0,30.7153,30.7535,30.7153,30.7439,18922.0
2023-11-22 11:45:00,32.23,32.26,32.22,32.24,36738.0,30.7439,30.7726,30.7344,30.7535,36738.0
2023-11-22 11:50:00,32.23,32.25,32.23,32.25,13647.0,30.7439,30.763,30.7439,30.763,13647.0
2023-11-22 11:55:00,32.24,32.27,32.24,32.27,23276.0,30.7535,30.7821,30.7535,30.7821,23276.0
2023-11-22 12:00:00,32.27,32.28,32.26,32.27,36221.0,30.7821,30.7916,30.7726,30.7821,36221.0
2023-11-22 12:05:00,32.27,32.3,32.26,32.28,38158.0,30.7821,30.8107,30.7726,30.7916,38158.0
2023-11-22 12:10:00,32.27,32.28,32.21,32.22,31848.0,30.7821,30.7916,30.7249,30.7344,31848.0
2023-11-22 12:15:00,32.22,32.25,32.17,32.24,38645.0,30.7344,30.763,30.6867,30.7535,38645.0
2023-11-22 12:20:00,32.23,32.26,32.23,32.26,30323.0,30.7439,30.7726,30.7439,30.7726,30323.0
2023-11-22 12:25:00,32.26,32.26,32.2,32.22,78712.0,30.7726,30.7726,30.7153,30.7344,78712.0
2023-11-22 12:30:00,32.22,32.25,32.21,32.22,37040.0,30.7344,30.763,30.7249,30.7344,37040.0
2023-11-22 12:35:00,32.22,32.25,32.21,32.24,63189.0,30.7344,30.763,30.7249,30.7535,63189.0
2023-11-22 12:40:00,32.25,32.25,32.21,32.23,58015.0,30.763,30.763,30.7249,30.7439,58015.0
2023-11-22 12:45:00,32.23,32.28,32.22,32.26,25521.0,30.7439,30.7916,30.7344,30.7726,25521.0
2023-11-22 12:50:00,32.25,32.29,32.25,32.29,8734.0,30.763,30.8012,30.763,30.8012,8734.0
2023-11-22 12:55:00,32.29,32.31,32.27,32.31,12315.0,30.8012,30.8203,30.7821,30.8203,12315.0
2023-11-22 13:00:00,32.31,32.31,32.28,32.3,42977.0,30.8203,30.8203,30.7916,30.8107,42977.0
2023-11-22 13:05:00,32.3,32.34,32.29,32.34,80679.0,30.8107,30.8489,30.8012,30.8489,80679.0
2023-11-22 13:10:00,32.34,32.36,32.33,32.36,53372.0,30.8489,30.8679,30.8393,30.8679,53372.0
2023-11-22 13:15:00,32.36,32.37,32.32,32.34,99907.0,30.8679,30.8775,30.8298,30.8489,99907.0
2023-11-22 13:20:00,32.34,32.35,32.32,32.35,15759.0,30.8489,30.8584,30.8298,30.8584,15759.0
2023-11-22 13:25:00,32.34,32.37,32.34,32.37,31744.0,30.8489,30.8775,30.8489,30.8775,31744.0
2023-11-22 13:30:00,32.37,32.37,32.34,32.35,74538.0,30.8775,30.8775,30.8489,30.8584,74538.0
2023-11-22 13:35:00,32.35,32.37,32.34,32.36,20893.0,30.8584,30.8775,30.8489,30.8679,20893.0
2023-11-22 13:40:00,32.36,32.38,32.35,32.37,44050.0,30.8679,30.887,30.8584,30.8775,44050.0
2023-11-22 13:45:00,32.37,32.38,32.36,32.38,13007.0,30.8775,30.887,30.8679,30.887,13007.0
2023-11-22 13:50:00,32.38,32.39,32.36,32.37,42913.0,30.887,30.8966,30.8679,30.8775,42913.0
2023-11-22 13:55:00,32.37,32.38,32.36,32.37,55676.0,30.8775,30.887,30.8679,30.8775,55676.0
2023-11-22 14:00:00,32.38,32.38,32.37,32.38,22841.0,30.887,30.887,30.8775,30.887,22841.0
2023-11-22 14:05:00,32.38,32.39,32.37,32.39,12657.0,30.887,30.8966,30.8775,30.8966,12657.0
2023-11-22 14:10:00,32.38,32.42,32.36,32.36,80885.0,30.887,30.9252,30.8679,30.8679,80885.0
2023-11-22 14:15:00,32.36,32.39,32.35,32.38,75079.0,30.8679,30.8966,30.8584,30.887,75079.0
2023-11-22 14:20:00,32.37,32.41,32.37,32.41,38543.0,30.8775,30.9156,30.8775,30.9156,38543.0
2023-11-22 14:25:00,32.41,32.42,32.39,32.41,25615.0,30.9156,30.9252,30.8966,30.9156,25615.0
2023-11-22 14:30:00,32.41,32.43,32.41,32.43,70639.0,30.9156,30.9347,30.9156,30.9347,70639.0
2023-11-22 14:35:00,32.43,32.43,32.35,32.37,121708.0,30.9347,30.9347,30.8584,30.8775,121708.0
2023-11-22 14:40:00,32.36,32.37,32.32,32.37,56540.0,30.8679,30.8775,30.8298,30.8775,56540.0
2023-11-22 14:45:00,32.37,32.37,32.36,32.37,11810.0,30.8775,30.8775,30.8679,30.8775,11810.0
2023-11-22 14:50:00,32.37,32.37,32.36,32.37,9150.0,30.8775,30.8775,30.8679,30.8775,9150.0
2023-11-22 14:55:00,32.37,32.4,32.36,32.37,142247.0,30.8775,30.9061,30.8679,30.8775,142247.0
2023-11-22 15:00:00,32.37,32.42,32.35,32.4,64494.0,30.8775,30.9252,30.8584,30.9061,64494.0
2023-11-22 15:05:00,32.39,32.4,32.38,32.39,61511.0,30.8966,30.9061,30.887,30.8966,61511.0
2023-11-22 15:10:00,32.39,32.4,32.38,32.4,59929.0,30.8966,30.9061,30.887,30.9061,59929.0
2023-11-22 15:15:00,32.4,32.4,32.36,32.37,28533.0,30.9061,30.9061,30.8679,30.8775,28533.0
2023-11-22 15:20:00,32.37,32.39,32.35,32.38,73250.0,30.8775,30.8966,30.8584,30.887,73250.0
2023-11-22 15:25:00,32.38,32.4,32.38,32.39,28556.0,30.887,30.9061,30.887,30.8966,28556.0
2023-11-22 15:30:00,32.39,32.41,32.37,32.41,90409.0,30.8966,30.9156,30.8775,30.9156,90409.0
2023-11-22 15:35:00,32.41,32.43,32.38,32.43,76461.0,30.9156,30.9347,30.887,30.9347,76461.0
2023-11-22 15:40:00,32.43,32.43,32.4,32.41,32561.0,30.9347,30.9347,30.9061,30.9156,32561.0
2023-11-22 15:45:00,32.4,32.42,32.38,32.41,90694.0,30.9061,30.9252,30.887,30.9156,90694.0
2023-11-22 15:50:00,32.41,32.42,32.38,32.41,178330.0,30.9156,30.9252,30.887,30.9156,178330.0
2023-11-22 15:55:00,32.41,32.43,32.4,32.42,373833.0,30.9156,30.9347,30.9061,30.9252,373833.0
2023-11-24 09:30:00,32.4,32.51,32.37,32.51,104692.0,30.9061,31.011,30.8775,31.011,104692.0
2023-11-24 09:35:00,32.51,32.54,32.49,32.51,43310.0,31.011,31.0397,30.992,31.011,43310.0
2023-11-24 09:40:00,32.5,32.56,32.49,32.56,44342.0,31.0015,31.0587,30.992,31.0587,44342.0
2023-11-24 09:45:00,32.56,32.56,32.49,32.52,52843.0,31.0587,31.0587,30.992,31.0206,52843.0
2023-11-24 09:50:00,32.52,32.53,32.5,32.52,40799.0,31.0206,31.0301,31.0015,31.0206,40799.0
2023-11-24 09:55:00,32.52,32.56,32.5,32.56,89706.0,31.0206,31.0587,31.0015,31.0587,89706.0
2023-11-24 10:00:00,32.56,32.61,32.55,32.55,60007.0,31.0587,31.1064,31.0492,31.0492,60007.0
2023-11-24 10:05:00,32.55,32.57,32.55,32.57,59506.0,31.0492,31.0683,31.0492,31.0683,59506.0
2023-11-24 10:10:00,32.57,32.61,32.56,32.6,35512.0,31.0683,31.1064,31.0587,31.0969,35512.0
2023-11-24 10:15:00,32.61,32.63,32.59,32.62,40769.0,31.1064,31.1255,31.0873,31.116,40769.0
2023-11-24 10:20:00,32.62,32.63,32.55,32.57,46020.0,31.116,31.1255,31.0492,31.0683,46020.0
2023-11-24 10:25:00,32.57,32.64,32.56,32.63,65346.0,31.0683,31.135,31.0587,31.1255,65346.0
2023-11-24 10:30:00,32.63,32.68,32.62,32.68,21480.0,31.1255,31.1732,31.116,31.1732,21480.0
2023-11-24 10:35:00,32.68,32.7,32.65,32.67,103941.0,31.1732,31.1923,31.1446,31.1637,103941.0
2023-11-24 10:40:00,32.66,32.67,32.63,32.66,74674.0,31.1541,31.1637,31.1255,31.1541,74674.0
2023-11-24 10:45:00,32.65,32.71,32.65,32.7,47078.0,31.1446,31.2018,31.1446,31.1923,47078.0
2023-11-24 10:50:00,32.71,32.74,32.7,32.71,50796.0,31.2018,31.2304,31.1923,31.2018,50796.0
2023-11-24 10:55:00,32.72,32.73,32.67,32.69,91901.0,31.2114,31.2209,31.1637,31.1827,91901.0
2023-11-24 11:00:00,32.68,32.68,32.65,32.66,14594.0,31.1732,31.1732,31.1446,31.1541,14594.0
2023-11-24 11:05:00,32.66,32.67,32.61,32.64,29292.0,31.1541,31.1637,31.1064,31.135,29292.0
2023-11-24 11:10:00,32.64,32.68,32.63,32.64,39877.0,31.135,31.1732,31.1255,31.135,39877.0
2023-11-24 11:15:00,32.64,32.64,32.6,32.61,49814.0,31.135,31.135,31.0969,31.1064,49814.0
2023-11-24 11:20:00,32.61,32.62,32.6,32.61,15135.0,31.1064,31.116,31.0969,31.1064,15135.0
2023-11-24 11:25:00,32.6,32.61,32.58,32.59,38737.0,31.0969,31.1064,31.0778,31.0873,38737.0
2023-11-24 11:30:00,32.59,32.59,32.55,32.57,14903.0,31.0873,31.0873,31.0492,31.0683,14903.0
2023-11-24 11:35:00,32.56,32.59,32.56,32.59,87145.0,31.0587,31.0873,31.0587,31.0873,87145.0
2023-11-24 11:40:00,32.58,32.61,32.58,32.61,21413.0,31.0778,31.1064,31.0778,31.1064,21413.0
2023-11-24 11:45:00,32.61,32.61,32.53,32.54,42461.0,31.1064,31.1064,31.0301,31.0397,42461.0
2023-11-24 11:50:00,32.54,32.56,32.53,32.56,9949.0,31.0397,31.0587,31.0301,31.0587,9949.0
2023-11-24 11:55:00,32.56,32.58,32.55,32.57,29489.0,31.0587,31.0778,31.0492,31.0683,29489.0
2023-11-24 12:00:00,32.57,32.59,32.55,32.57,23500.0,31.0683,31.0873,31.0492,31.0683,23500.0
2023-11-24 12:05:00,32.57,32.58,32.55,32.56,19830.0,31.0683,31.0778,31.0492,31.0587,19830.0
2023-11-24 12:10:00,32.55,32.61,32.55,32.61,62692.0,31.0492,31.1064,31.0492,31.1064,62692.0
2023-11-24 12:15:00,32.61,32.61,32.55,32.58,57274.0,31.1064,31.1064,31.0492,31.0778,57274.0
2023-11-24 12:20:00,32.58,32.58,32.5,32.55,43690.0,31.0778,31.0778,31.0015,31.0492,43690.0
2023-11-24 12:25:00,32.55,32.56,32.54,32.55,75145.0,31.0492,31.0587,31.0397,31.0492,75145.0
2023-11-24 12:30:00,32.55,32.56,32.52,32.54,55763.0,31.0492,31.0587,31.0206,31.0397,55763.0
2023-11-24 12:35:00,32.54,32.54,32.5,32.51,67765.0,31.0397,31.0397,31.0015,31.011,67765.0
2023-11-24 12:40:00,32.51,32.54,32.5,32.51,78785.0,31.011,31.0397,31.0015,31.011,78785.0
2023-11-24 12:45:00,32.52,32.54,32.5,32.53,82961.0,31.0206,31.0397,31.0015,31.0301,82961.0
2023-11-24 12:50:00,32.53,32.58,32.52,32.58,137619.0,31.0301,31.0778,31.0206,31.0778,137619.0
2023-11-24 12:55:00,32.58,32.61,32.56,32.61,245105.0,31.0778,31.1064,31.0587,31.1064,245105.0
2023-11-27 09:30:00,32.6,32.65,32.53,32.64,64306.0,31.0969,31.1446,31.0301,31.135,64306.0
2023-11-27 09:35:00,32.64,32.65,32.53,32.57,36140.0,31.135,31.1446,31.0301,31.0683,36140.0
2023-11-27 09:40:00,32.55,32.59,32.52,32.55,38960.0,31.0492,31.0873,31.0206,31.0492,38960.0
2023-11-27 09:45:00,32.55,32.6,32.52,32.58,59220.0,31.0492,31.0969,31.0206,31.0778,59220.0
2023-11-27 09:50:00,32.59,32.62,32.58,32.61,20838.0,31.0873,31.116,31.0778,31.1064,20838.0
2023-11-27 09:55:00,32.6,32.61,32.56,32.57,23916.0,31.0969,31.1064,31.0587,31.0683,23916.0
2023-11-27 10:00:00,32.58,32.6,32.54,32.59,25660.0,31.0778,31.0969,31.0397,31.0873,25660.0
2023-11-27 10:05:00,32.59,32.6,32.54,32.59,46380.0,31.0873,31.0969,31.0397,31.0873,46380.0
2023-11-27 10:10:00,32.59,32.6,32.56,32.57,29114.0,31.0873,31.0969,31.0587,31.0683,29114.0
2023-11-27 10:15:00,32.57,32.62,32.57,32.58,36763.0,31.0683,31.116,31.0683,31.0778,36763.0
2023-11-27 10:20:00,32.59,32.61,32.58,32.61,19410.0,31.0873,31.1064,31.0778,31.1064,19410.0
2023-11-27 10:25:00,32.6,32.61,32.53,32.56,90452.0,31.0969,31.1064,31.0301,31.0587,90452.0
2023-11-27 10:30:00,32.56,32.56,32.52,32.53,54368.0,31.0587,31.0587,31.0206,31.0301,54368.0
2023-11-27 10:35:00,32.53,32.6,32.53,32.57,73498.0,31.0301,31.0969,31.0301,31.0683,73498.0
2023-11-27 10:40:00,32.57,32.62,32.57,32.59,43062.0,31.0683,31.116,31.0683,31.0873,43062.0
2023-11-27 10:45:00,32.59,32.61,32.56,32.59,59947.0,31.0873,31.1064,31.0587,31.0873,59947.0
2023-11-27 10:50:00,32.59,32.62,32.55,32.61,325293.0,31.0873,31.116,31.0492,31.1064,325293.0
2023-11-27 10:55:00,32.62,32.66,32.6,32.66,45458.0,31.116,31.1541,31.0969,31.1541,45458.0
2023-11-27 11:00:00,32.66,32.67,32.62,32.66,253143.0,31.1541,31.1637,31.116,31.1541,253143.0
2023-11-27 11:05:00,32.67,32.7,32.67,32.68,53746.0,31.1637,31.1923,31.1637,31.1732,53746.0
2023-11-27 11:10:00,32.68,32.7,32.68,32.68,20383.0,31.1732,31.1923,31.1732,31.1732,20383.0
2023-11-27 11:15:00,32.68,32.72,32.68,32.7,37886.0,31.1732,31.2114,31.1732,31.1923,37886.0
2023-11-27 11:20:00,32.7,32.72,32.69,32.7,60141.0,31.1923,31.2114,31.1827,31.1923,60141.0
2023-11-27 11:25:00,32.7,32.72,32.7,32.7,34748.0,31.1923,31.2114,31.1923,31.1923,34748.0
2023-11-27 11:30:00,32.7,32.71,32.64,32.65,40839.0,31.1923,31.2018,31.135,31.1446,40839.0
2023-11-27 11:35:00,32.65,32.67,32.63,32.66,30769.0,31.1446,31.1637,31.1255,31.1541,30769.0
2023-11-27 11:40:00,32.66,32.67,32.65,32.67,36003.0,31.1541,31.1637,31.1446,31.1637,36003.0
2023-11-27 11:45:00,32.67,32.67,32.62,32.65,72760.0,31.1637,31.1637,31.116,31.1446,72760.0
2023-11-27 11:50:00,32.65,32.66,32.64,32.66,42562.0,31.1446,31.1541,31.135,31.1541,42562.0
2023-11-27 11:55:00,32.66,32.68,32.63,32.64,119319.0,31.1541,31.1732,31.1255,31.135,119319.0
2023-11-27 12:00:00,32.64,32.64,32.58,32.6,176245.0,31.135,31.135,31.0778,31.0969,176245.0
2023-11-27 12:05:00,32.61,32.63,32.59,32.63,41856.0,31.1064,31.1255,31.0873,31.1255,41856.0
2023-11-27 12:10:00,32.63,32.64,32.61,32.64,47705.0,31.1255,31.135,31.1064,31.135,47705.0
2023-11-27 12:15:00,32.64,32.64,32.62,32.63,28342.0,31.135,31.135,31.116,31.1255,28342.0
2023-11-27 12:20:00,32.63,32.63,32.59,32.61,35116.0,31.1255,31.1255,31.0873,31.1064,35116.0
2023-11-27 12:25:00,32.61,32.62,32.58,32.61,38759.0,31.1064,31.116,31.0778,31.1064,38759.0
2023-11-27 12:30:00,32.61,32.63,32.6,32.63,26475.0,31.1064,31.1255,31.0969,31.1255,26475.0
2023-11-27 12:35:00,32.63,32.63,32.6,32.62,57376.0,31.1255,31.1255,31.0969,31.116,57376.0
2023-11-27 12:40:00,32.62,32.63,32.61,32.63,7080.0,31.116,31.1255,31.1064,31.1255,7080.0
2023-11-27 12:45:00,32.63,32.65,32.62,32.64,102575.0,31.1255,31.1446,31.116,31.135,102575.0
2023-11-27 12:50:00,32.64,32.67,32.63,32.65,198598.0,31.135,31.1637,31.1255,31.1446,198598.0
2023-11-27 12:55:00,32.65,32.65,32.61,32.62,86415.0,31.1446,31.1446,31.1064,31.116,86415.0
2023-11-27 13:00:00,32.61,32.65,32.61,32.64,60839.0,31.1064,31.1446,31.1064,31.135,60839.0
2023-11-27 13:05:00,32.64,32.65,32.62,32.64,56008.0,31.135,31.1446,31.116,31.135,56008.0
2023-11-27 13:10:00,32.64,32.65,32.63,32.65,95548.0,31.135,31.1446,31.1255,31.1446,95548.0
2023-11-27 13:15:00,32.65,32.67,32.63,32.65,212883.0,31.1446,31.1637,31.1255,31.1446,212883.0
2023-11-27 13:20:00,32.65,32.66,32.63,32.64,42524.0,31.1446,31.1541,31.1255,31.135,42524.0
2023-11-27 13:25:00,32.64,32.65,32.63,32.65,22129.0,31.135,31.1446,31.1255,31.1446,22129.0
2023-11-27 13:30:00,32.65,32.66,32.62,32.63,65838.0,31.1446,31.1541,31.116,31.1255,65838.0
2023-11-27 13:35:00,32.63,32.64,32.63,32.64,13623.0,31.1255,31.135,31.1255,31.135,13623.0
2023-11-27 13:40:00,32.64,32.66,32.63,32.64,179003.0,31.135,31.1541,31.1255,31.135,179003.0
2023-11-27 13:45:00,32.64,32.66,32.63,32.64,92308.0,31.135,31.1541,31.1255,31.135,92308.0
2023-11-27 13:50:00,32.64,32.65,32.62,32.64,82985.0,31.135,31.1446,31.116,31.135,82985.0
2023-11-27 13:55:00,32.64,32.66,32.62,32.66,77038.0,31.135,31.1541,31.116,31.1541,77038.0
2023-11-27 14:00:00,32.66,32.66,32.65,32.66,30905.0,31.1541,31.1541,31.1446,31.1541,30905.0
2023-11-27 14:05:00,32.66,32.71,32.65,32.66,172898.0,31.1541,31.2018,31.1446,31.1541,172898.0
2023-11-27 14:10:00,32.66,32.67,32.63,32.65,70404.0,31.1541,31.1637,31.1255,31.1446,70404.0
2023-11-27 14:15:00,32.65,32.65,32.63,32.64,17872.0,31.1446,31.1446,31.1255,31.135,17872.0
2023-11-27 14:20:00,32.63,32.65,32.61,32.62,27353.0,31.1255,31.1446,31.1064,31.116,27353.0
2023-11-27 14:25:00,32.62,32.63,32.6,32.61,29884.0,31.116,31.1255,31.0969,31.1064,29884.0
2023-11-27 14:30:00,32.61,32.61,32.56,32.57,35480.0,31.1064,31.1064,31.0587,31.0683,35480.0
2023-11-27 14:35:00,32.57,32.6,32.57,32.59,33776.0,31.0683,31.0969,31.0683,31.0873,33776.0
2023-11-27 14:40:00,32.59,32.6,32.57,32.6,53727.0,31.0873,31.0969,31.0683,31.0969,53727.0
2023-11-27 14:45:00,32.59,32.61,32.58,32.6,47394.0,31.0873,31.1064,31.0778,31.0969,47394.0
2023-11-27 14:50:00,32.59,32.6,32.55,32.57,74645.0,31.0873,31.0969,31.0492,31.0683,74645.0
2023-11-27 14:55:00,32.57,32.58,32.56,32.57,20880.0,31.0683,31.0778,31.0587,31.0683,20880.0
2023-11-27 15:00:00,32.57,32.6,32.55,32.55,78777.0,31.0683,31.0969,31.0492,31.0492,78777.0
2023-11-27 15:05:00,32.55,32.56,32.51,32.52,51453.0,31.0492,31.0587,31.011,31.0206,51453.0
2023-11-27 15:10:00,32.52,32.54,32.5,32.52,63060.0,31.0206,31.0397,31.0015,31.0206,63060.0
2023-11-27 15:15:00,32.52,32.53,32.51,32.52,46838.0,31.0206,31.0301,31.011,31.0206,46838.0
2023-11-27 15:20:00,32.52,32.57,32.52,32.55,80197.0,31.0206,31.0683,31.0206,31.0492,80197.0
2023-11-27 15:25:00,32.56,32.57,32.53,32.55,101321.0,31.0587,31.0683,31.0301,31.0492,101321.0
2023-11-27 15:30:00,32.55,32.55,32.49,32.51,101583.0,31.0492,31.0492,30.992,31.011,101583.0
2023-11-27 15:35:00,32.51,32.55,32.5,32.52,102355.0,31.011,31.0492,31.0015,31.0206,102355.0
2023-11-27 15:40:00,32.52,32.54,32.51,32.52,66509.0,31.0206,31.0397,31.011,31.0206,66509.0
2023-11-27 15:45:00,32.52,32.53,32.51,32.52,108040.0,31.0206,31.0301,31.011,31.0206,108040.0
2023-11-27 15:50:00,32.53,32.59,32.46,32.55,974400.0,31.0301,31.0873,30.9633,31.0492,974400.0
2023-11-27 15:55:00,32.55,32.58,32.55,32.57,504284.0,31.0492,31.0778,31.0492,31.0683,504284.0
2023-11-28 09:30:00,32.55,32.68,32.55,32.62,71279.0,31.0492,31.1732,31.0492,31.116,71279.0
2023-11-28 09:35:00,32.62,32.62,32.54,32.54,27080.0,31.116,31.116,31.0397,31.0397,27080.0
2023-11-28 09:40:00,32.55,32.62,32.52,32.57,52217.0,31.0492,31.116,31.0206,31.0683,52217.0
2023-11-28 09:45:00,32.57,32.58,32.52,32.57,51467.0,31.0683,31.0778,31.0206,31.0683,51467.0
2023-11-28 09:50:00,32.56,32.58,32.53,32.57,162040.0,31.0587,31.0778,31.0301,31.0683,162040.0
2023-11-28 09:55:00,32.57,32.62,32.54,32.6,40473.0,31.0683,31.116,31.0397,31.0969,40473.0
2023-11-28 10:00:00,32.59,32.63,32.54,32.54,42585.0,31.0873,31.1255,31.0397,31.0397,42585.0
2023-11-28 10:05:00,32.55,32.56,32.51,32.53,52577.0,31.0492,31.0587,31.011,31.0301,52577.0
2023-11-28 10:10:00,32.53,32.54,32.5,32.54,47506.0,31.0301,31.0397,31.0015,31.0397,47506.0
2023-11-28 10:15:00,32.54,32.55,32.49,32.52,86042.0,31.0397,31.0492,30.992,31.0206,86042.0
2023-11-28 10:20:00,32.52,32.53,32.44,32.46,66867.0,31.0206,31.0301,30.9443,30.9633,66867.0
2023-11-28 10:25:00,32.45,32.46,32.39,32.4,82155.0,30.9538,30.9633,30.8966,30.9061,82155.0
2023-11-28 10:30:00,32.39,32.41,32.35,32.37,81237.0,30.8966,30.9156,30.8584,30.8775,81237.0
2023-11-28 10:35:00,32.37,32.42,32.33,32.41,74625.0,30.8775,30.9252,30.8393,30.9156,74625.0
2023-11-28 10:40:00,32.42,32.5,32.42,32.46,54074.0,30.9252,31.0015,30.9252,30.9633,54074.0
2023-11-28 10:45:00,32.45,32.51,32.43,32.51,51035.0,30.9538,31.011,30.9347,31.011,51035.0
2023-11-28 10:50:00,32.51,32.51,32.47,32.48,32403.0,31.011,31.011,30.9729,30.9824,32403.0
2023-11-28 10:55:00,32.48,32.5,32.46,32.5,39558.0,30.9824,31.0015,30.9633,31.0015,39558.0
2023-11-28 11:00:00,32.5,32.5,32.4,32.41,53946.0,31.0015,31.0015,30.9061,30.9156,53946.0
2023-11-28 11:05:00,32.41,32.45,32.39,32.44,38102.0,30.9156,30.9538,30.8966,30.9443,38102.0
2023-11-28 11:10:00,32.44,32.44,32.37,32.38,32683.0,30.9443,30.9443,30.8775,30.887,32683.0
2023-11-28 11:15:00,32.38,32.4,32.37,32.38,25832.0,30.887,30.9061,30.8775,30.887,25832.0
2023-11-28 11:20:00,32.38,32.43,32.37,32.43,140309.0,30.887,30.9347,30.8775,30.9347,140309.0
2023-11-28 11:25:00,32.43,32.48,32.4,32.45,74976.0,30.9347,30.9824,30.9061,30.9538,74976.0
2023-11-28 11:30:00,32.45,32.49,32.44,32.46,37565.0,30.9538,30.992,30.9443,30.9633,37565.0
2023-11-28 11:35:00,32.46,32.47,32.4,32.4,79731.0,30.9633,30.9729,30.9061,30.9061,79731.0
2023-11-28 11:40:00,32.4,32.41,32.39,32.41,176800.0,30.9061,30.9156,30.8966,30.9156,176800.0
2023-11-28 11:45:00,32.41,32.42,32.38,32.39,148158.0,30.9156,30.9252,30.887,30.8966,148158.0
2023-11-28 11:50:00,32.39,32.41,32.37,32.4,55179.0,30.8966,30.9156,30.8775,30.9061,55179.0
2023-11-28 11:55:00,32.4,32.41,32.36,32.38,46010.0,30.9061,30.9156,30.8679,30.887,46010.0
2023-11-28 12:00:00,32.37,32.41,32.37,32.41,17502.0,30.8775,30.9156,30.8775,30.9156,17502.0
2023-11-28 12:05:00,32.4,32.41,32.35,32.38,65662.0,30.9061,30.9156,30.8584,30.887,65662.0
2023-11-28 12:10:00,32.38,32.38,32.31,32.33,52387.0,30.887,30.887,30.8203,30.8393,52387.0
2023-11-28 12:15:00,32.33,32.33,32.28,32.3,27501.0,30.8393,30.8393,30.7916,30.8107,27501.0
2023-11-28 12:20:00,32.3,32.31,32.28,32.3,30210.0,30.8107,30.8203,30.7916,30.8107,30210.0
2023-11-28 12:25:00,32.3,32.31,32.29,32.29,48172.0,30.8107,30.8203,30.8012,30.8012,48172.0
2023-11-28 12:30:00,32.3,32.32,32.25,32.32,39508.0,30.8107,30.8298,30.763,30.8298,39508.0
2023-11-28 12:35:00,32.32,32.36,32.31,32.34,30348.0,30.8298,30.8679,30.8203,30.8489,30348.0
2023-11-28 12:40:00,32.34,32.35,32.31,32.34,25108.0,30.8489,30.8584,30.8203,30.8489,25108.0
2023-11-28 12:45:00,32.34,32.35,32.32,32.33,16519.0,30.8489,30.8584,30.8298,30.8393,16519.0
2023-11-28 12:50:00,32.33,32.35,32.32,32.32,32547.0,30.8393,30.8584,30.8298,30.8298,32547.0
2023-11-28 12:55:00,32.33,32.33,32.3,32.33,33383.0,30.8393,30.8393,30.8107,30.8393,33383.0
2023-11-28 13:00:00,32.32,32.33,32.26,32.32,44802.0,30.8298,30.8393,30.7726,30.8298,44802.0
2023-11-28 13:05:00,32.31,32.32,32.29,32.31,23885.0,30.8203,30.8298,30.8012,30.8203,23885.0
2023-11-28 13:10:00,32.31,32.32,32.3,32.3,17576.0,30.8203,30.8298,30.8107,30.8107,17576.0
2023-11-28 13:15:00,32.3,32.32,32.28,32.3,36463.0,30.8107,30.8298,30.7916,30.8107,36463.0
2023-11-28 13:20:00,32.3,32.31,32.27,32.28,41443.0,30.8107,30.8203,30.7821,30.7916,41443.0
2023-11-28 13:25:00,32.28,32.33,32.28,32.33,27654.0,30.7916,30.8393,30.7916,30.8393,27654.0
2023-11-28 13:30:00,32.33,32.33,32.29,32.3,42347.0,30.8393,30.8393,30.8012,30.8107,42347.0
2023-11-28 13:35:00,32.3,32.3,32.24,32.25,38228.0,30.8107,30.8107,30.7535,30.763,38228.0
2023-11-28 13:40:00,32.25,32.27,32.23,32.27,27142.0,30.763,30.7821,30.7439,30.7821,27142.0
2023-11-28 13:45:00,32.26,32.27,32.24,32.24,29590.0,30.7726,30.7821,30.7535,30.7535,29590.0
2023-11-28 13:50:00,32.25,32.27,32.22,32.23,52073.0,30.763,30.7821,30.7344,30.7439,52073.0
2023-11-28 13:55:00,32.23,32.24,32.21,32.23,36025.0,30.7439,30.7535,30.7249,30.7439,36025.0
2023-11-28 14:00:00,32.24,32.24,32.23,32.23,13958.0,30.7535,30.7535,30.7439,30.7439,13958.0
2023-11-28 14:05:00,32.23,32.25,32.21,32.23,51527.0,30.7439,30.763,30.7249,30.7439,51527.0
2023-11-28 14:10:00,32.23,32.25,32.22,32.23,30155.0,30.7439,30.763,30.7344,30.7439,30155.0
2023-11-28 14:15:00,32.23,32.25,32.21,32.23,51406.0,30.7439,30.763,30.7249,30.7439,51406.0
2023-11-28 14:20:00,32.23,32.25,32.19,32.22,57310.0,30.7439,30.763,30.7058,30.7344,57310.0
2023-11-28 14:25:00,32.21,32.22,32.2,32.22,55212.0,30.7249,30.7344,30.7153,30.7344,55212.0
2023-11-28 14:30:00,32.22,32.22,32.19,32.22,45522.0,30.7344,30.7344,30.7058,30.7344,45522.0
2023-11-28 14:35:00,32.22,32.22,32.19,32.2,44111.0,30.7344,30.7344,30.7058,30.7153,44111.0
2023-11-28 14:40:00,32.2,32.2,32.18,32.19,32806.0,30.7153,30.7153,30.6962,30.7058,32806.0
2023-11-28 14:45:00,32.19,32.22,32.18,32.22,37676.0,30.7058,30.7344,30.6962,30.7344,37676.0
2023-11-28 14:50:00,32.22,32.23,32.21,32.22,49338.0,30.7344,30.7439,30.7249,30.7344,49338.0
2023-11-28 14:55:00,32.22,32.23,32.2,32.2,51346.0,30.7344,30.7439,30.7153,30.7153,51346.0
2023-11-28 15:00:00,32.21,32.22,32.2,32.21,35445.0,30.7249,30.7344,30.7153,30.7249,35445.0
2023-11-28 15:05:00,32.2,32.26,32.2,32.26,45134.0,30.7153,30.7726,30.7153,30.7726,45134.0
2023-11-28 15:10:00,32.26,32.26,32.23,32.24,34816.0,30.7726,30.7726,30.7439,30.7535,34816.0
2023-11-28 15:15:00,32.24,32.26,32.23,32.25,40501.0,30.7535,30.7726,30.7439,30.763,40501.0
2023-11-28 15:20:00,32.25,32.3,32.23,32.3,108067.0,30.763,30.8107,30.7439,30.8107,108067.0
2023-11-28 15:25:00,32.3,32.3,32.28,32.3,35725.0,30.8107,30.8107,30.7916,30.8107,35725.0
2023-11-28 15:30:00,32.29,32.3,32.26,32.27,72455.0,30.8012,30.8107,30.7726,30.7821,72455.0
2023-11-28 15:35:00,32.28,32.28,32.27,32.27,25467.0,30.7916,30.7916,30.7821,30.7821,25467.0
2023-11-28 15:40:00,32.27,32.32,32.27,32.32,72528.0,30.7821,30.8298,30.7821,30.8298,72528.0
2023-11-28 15:45:00,32.31,32.31,32.29,32.31,103094.0,30.8203,30.8203,30.8012,30.8203,103094.0
2023-11-28 15:50:00,32.31,32.32,32.21,32.21,292870.0,30.8203,30.8298,30.7249,30.7249,292870.0
2023-11-28 15:55:00,32.22,32.23,32.2,32.22,669409.0,30.7344,30.7439,30.7153,30.7344,669409.0
2023-11-29 09:30:00,32.23,32.26,32.13,32.21,113864.0,30.7439,30.7726,30.6486,30.7249,113864.0
2023-11-29 09:35:00,32.21,32.24,32.11,32.11,53119.0,30.7249,30.7535,30.6295,30.6295,53119.0
2023-11-29 09:40:00,32.11,32.11,32.0,32.01,32392.0,30.6295,30.6295,30.5245,30.5341,32392.0
2023-11-29 09:45:00,32.01,32.05,31.95,32.04,37673.0,30.5341,30.5722,30.4769,30.5627,37673.0
2023-11-29 09:50:00,32.04,32.07,32.01,32.06,33471.0,30.5627,30.5913,30.5341,30.5818,33471.0
2023-11-29 09:55:00,32.05,32.07,32.03,32.03,39130.0,30.5722,30.5913,30.5532,30.5532,39130.0
2023-11-29 10:00:00,32.04,32.11,32.04,32.11,34259.0,30.5627,30.6295,30.5627,30.6295,34259.0
2023-11-29 10:05:00,32.11,32.11,32.05,32.05,56258.0,30.6295,30.6295,30.5722,30.5722,56258.0
2023-11-29 10:10:00,32.05,32.06,31.99,31.99,45856.0,30.5722,30.5818,30.515,30.515,45856.0
2023-11-29 10:15:00,31.99,32.04,31.97,32.01,33816.0,30.515,30.5627,30.4959,30.5341,33816.0
2023-11-29 10:20:00,32.01,32.02,31.95,31.95,29013.0,30.5341,30.5436,30.4769,30.4769,29013.0
2023-11-29 10:25:00,31.95,31.97,31.94,31.96,37895.0,30.4769,30.4959,30.4673,30.4864,37895.0
2023-11-29 10:30:00,31.96,31.96,31.91,31.91,47680.0,30.4864,30.4864,30.4387,30.4387,47680.0
2023-11-29 10:35:00,31.91,31.92,31.88,31.89,56946.0,30.4387,30.4482,30.4101,30.4196,56946.0
2023-11-29 10:40:00,31.89,31.91,31.87,31.89,84027.0,30.4196,30.4387,30.4005,30.4196,84027.0
2023-11-29 10:45:00,31.9,31.9,31.87,31.9,71502.0,30.4292,30.4292,30.4005,30.4292,71502.0
2023-11-29 10:50:00,31.9,31.91,31.83,31.83,68899.0,30.4292,30.4387,30.3624,30.3624,68899.0
2023-11-29 10:55:00,31.84,31.87,31.8,31.81,69232.0,30.3719,30.4005,30.3338,30.3433,69232.0
2023-11-29 11:00:00,31.81,31.85,31.78,31.84,69031.0,30.3433,30.3815,30.3147,30.3719,69031.0
2023-11-29 11:05:00,31.84,31.85,31.81,31.82,68007.0,30.3719,30.3815,30.3433,30.3528,68007.0
2023-11-29 11:10:00,31.83,31.84,31.75,31.76,62146.0,30.3624,30.3719,30.2861,30.2956,62146.0
2023-11-29 11:15:00,31.77,31.78,31.73,31.76,36849.0,30.3052,30.3147,30.267,30.2956,36849.0
2023-11-29 11:20:00,31.75,31.79,31.74,31.78,38656.0,30.2861,30.3242,30.2765,30.3147,38656.0
2023-11-29 11:25:00,31.78,31.81,31.75,31.79,62143.0,30.3147,30.3433,30.2861,30.3242,62143.0
2023-11-29 11:30:00,31.79,31.81,31.76,31.81,48352.0,30.3242,30.3433,30.2956,30.3433,48352.0
2023-11-29 11:35:00,31.81,31.81,31.76,31.76,54840.0,30.3433,30.3433,30.2956,30.2956,54840.0
2023-11-29 11:40:00,31.77,31.78,31.76,31.78,49555.0,30.3052,30.3147,30.2956,30.3147,49555.0
2023-11-29 11:45:00,31.78,31.82,31.76,31.82,68273.0,30.3147,30.3528,30.2956,30.3528,68273.0
2023-11-29 11:50:00,31.82,31.82,31.79,31.81,71231.0,30.3528,30.3528,30.3242,30.3433,71231.0
2023-11-29 11:55:00,31.81,31.81,31.79,31.8,26271.0,30.3433,30.3433,30.3242,30.3338,26271.0
2023-11-29 12:00:00,31.8,31.86,31.8,31.83,43261.0,30.3338,30.391,30.3338,30.3624,43261.0
2023-11-29 12:05:00,31.84,31.88,31.83,31.87,41067.0,30.3719,30.4101,30.3624,30.4005,41067.0
2023-11-29 12:10:00,31.87,31.88,31.84,31.86,52860.0,30.4005,30.4101,30.3719,30.391,52860.0
2023-11-29 12:15:00,31.86,31.87,31.84,31.87,39513.0,30.391,30.4005,30.3719,30.4005,39513.0
2023-11-29 12:20:00,31.87,31.87,31.83,31.83,33963.0,30.4005,30.4005,30.3624,30.3624,33963.0
2023-11-29 12:25:00,31.84,31.84,31.8,31.83,40884.0,30.3719,30.3719,30.3338,30.3624,40884.0
2023-11-29 12:30:00,31.83,31.85,31.82,31.84,29635.0,30.3624,30.3815,30.3528,30.3719,29635.0
2023-11-29 12:35:00,31.84,31.85,31.84,31.84,12451.0,30.3719,30.3815,30.3719,30.3719,12451.0
2023-11-29 12:40:00,31.84,31.85,31.81,31.81,41345.0,30.3719,30.3815,30.3433,30.3433,41345.0
2023-11-29 12:45:00,31.82,31.83,31.81,31.83,46603.0,30.3528,30.3624,30.3433,30.3624,46603.0
2023-11-29 12:50:00,31.83,31.83,31.79,31.8,46316.0,30.3624,30.3624,30.3242,30.3338,46316.0
2023-11-29 12:55:00,31.8,31.81,31.78,31.8,47039.0,30.3338,30.3433,30.3147,30.3338,47039.0
2023-11-29 13:00:00,31.8,31.8,31.76,31.77,38427.0,30.3338,30.3338,30.2956,30.3052,38427.0
2023-11-29 13:05:00,31.77,31.79,31.75,31.79,45994.0,30.3052,30.3242,30.2861,30.3242,45994.0
2023-11-29 13:10:00,31.79,31.8,31.78,31.78,42573.0,30.3242,30.3338,30.3147,30.3147,42573.0
2023-11-29 13:15:00,31.78,31.78,31.76,31.77,16136.0,30.3147,30.3147,30.2956,30.3052,16136.0
2023-11-29 13:20:00,31.77,31.8,31.76,31.8,51428.0,30.3052,30.3338,30.2956,30.3338,51428.0
2023-11-29 13:25:00,31.79,31.8,31.78,31.8,24515.0,30.3242,30.3338,30.3147,30.3338,24515.0
2023-11-29 13:30:00,31.79,31.79,31.77,31.79,55535.0,30.3242,30.3242,30.3052,30.3242,55535.0
2023-11-29 13:35:00,31.79,31.83,31.78,31.82,40575.0,30.3242,30.3624,30.3147,30.3528,40575.0
2023-11-29 13:40:00,31.82,31.82,31.8,31.81,30038.0,30.3528,30.3528,30.3338,30.3433,30038.0
2023-11-29 13:45:00,31.82,31.84,31.81,31.84,26728.0,30.3528,30.3719,30.3433,30.3719,26728.0
2023-11-29 13:50:00,31.84,31.84,31.8,31.81,26028.0,30.3719,30.3719,30.3338,30.3433,26028.0
2023-11-29 13:55:00,31.8,31.84,31.8,31.84,58878.0,30.3338,30.3719,30.3338,30.3719,58878.0
2023-11-29 14:00:00,31.84,31.84,31.82,31.83,24831.0,30.3719,30.3719,30.3528,30.3624,24831.0
2023-11-29 14:05:00,31.82,31.85,31.81,31.84,52547.0,30.3528,30.3815,30.3433,30.3719,52547.0
2023-11-29 14:10:00,31.84,31.85,31.81,31.82,58317.0,30.3719,30.3815,30.3433,30.3528,58317.0
2023-11-29 14:15:00,31.82,31.82,31.79,31.8,60880.0,30.3528,30.3528,30.3242,30.3338,60880.0
2023-11-29 14:20:00,31.8,31.84,31.79,31.84,39382.0,30.3338,30.3719,30.3242,30.3719,39382.0
2023-11-29 14:25:00,31.84,31.85,31.81,31.83,44538.0,30.3719,30.3815,30.3433,30.3624,44538.0
2023-11-29 14:30:00,31.82,31.83,31.79,31.79,50930.0,30.3528,30.3624,30.3242,30.3242,50930.0
2023-11-29 14:35:00,31.79,31.8,31.76,31.8,74260.0,30.3242,30.3338,30.2956,30.3338,74260.0
2023-11-29 14:40:00,31.8,31.8,31.75,31.75,58902.0,30.3338,30.3338,30.2861,30.2861,58902.0
2023-11-29 14:45:00,31.75,31.78,31.75,31.76,55309.0,30.2861,30.3147,30.2861,30.2956,55309.0
2023-11-29 14:50:00,31.76,31.77,31.73,31.73,46222.0,30.2956,30.3052,30.267,30.267,46222.0
2023-11-29 14:55:00,31.74,31.75,31.72,31.75,76058.0,30.2765,30.2861,30.2575,30.2861,76058.0
2023-11-29 15:00:00,31.75,31.78,31.73,31.77,65071.0,30.2861,30.3147,30.267,30.3052,65071.0
2023-11-29 15:05:00,31.78,31.78,31.76,31.77,44053.0,30.3147,30.3147,30.2956,30.3052,44053.0
2023-11-29 15:10:00,31.78,31.78,31.76,31.77,49865.0,30.3147,30.3147,30.2956,30.3052,49865.0
2023-11-29 15:15:00,31.76,31.77,31.73,31.73,33090.0,30.2956,30.3052,30.267,30.267,33090.0
2023-11-29 15:20:00,31.74,31.74,31.71,31.71,82549.0,30.2765,30.2765,30.2479,30.2479,82549.0
2023-11-29 15:25:00,31.71,31.72,31.7,31.71,73718.0,30.2479,30.2575,30.2384,30.2479,73718.0
2023-11-29 15:30:00,31.71,31.72,31.66,31.69,134031.0,30.2479,30.2575,30.2002,30.2288,134031.0
2023-11-29 15:35:00,31.69,31.7,31.68,31.69,69665.0,30.2288,30.2384,30.2193,30.2288,69665.0
2023-11-29 15:40:00,31.69,31.72,31.66,31.71,142445.0,30.2288,30.2575,30.2002,30.2479,142445.0
2023-11-29 15:45:00,31.72,31.74,31.7,31.74,156496.0,30.2575,30.2765,30.2384,30.2765,156496.0
2023-11-29 15:50:00,31.73,31.74,31.68,31.69,451787.0,30.267,30.2765,30.2193,30.2288,451787.0
2023-11-29 15:55:00,31.7,31.74,31.7,31.73,495206.0,30.2384,30.2765,30.2384,30.267,495206.0
2023-11-30 09:30:00,31.78,31.86,31.75,31.81,180284.0,30.3147,30.391,30.2861,30.3433,180284.0
2023-11-30 09:35:00,31.8,31.84,31.69,31.71,67573.0,30.3338,30.3719,30.2288,30.2479,67573.0
2023-11-30 09:40:00,31.7,31.71,31.49,31.5,93760.0,30.2384,30.2479,30.0381,30.0476,93760.0
2023-11-30 09:45:00,31.49,31.49,31.35,31.36,129042.0,30.0381,30.0381,29.9045,29.9141,129042.0
2023-11-30 09:50:00,31.35,31.4,31.33,31.38,79774.0,29.9045,29.9522,29.8854,29.9331,79774.0
2023-11-30 09:55:00,31.38,31.39,31.27,31.27,75537.0,29.9331,29.9427,29.8282,29.8282,75537.0
2023-11-30 10:00:00,31.28,31.29,31.21,31.24,124496.0,29.8377,29.8473,29.771,29.7996,124496.0
2023-11-30 10:05:00,31.25,31.33,31.24,31.29,92692.0,29.8091,29.8854,29.7996,29.8473,92692.0
2023-11-30 10:10:00,31.29,31.44,31.29,31.41,173877.0,29.8473,29.9904,29.8473,29.9618,173877.0
2023-11-30 10:15:00,31.4,31.49,31.35,31.45,210021.0,29.9522,30.0381,29.9045,29.9999,210021.0
2023-11-30 10:20:00,31.45,31.45,31.42,31.42,49669.0,29.9999,29.9999,29.9713,29.9713,49669.0
2023-11-30 10:25:00,31.42,31.47,31.41,31.46,59626.0,29.9713,30.019,29.9618,30.0094,59626.0
2023-11-30 10:30:00,31.46,31.5,31.45,31.46,83056.0,30.0094,30.0476,29.9999,30.0094,83056.0
2023-11-30 10:35:00,31.46,31.47,31.39,31.4,71963.0,30.0094,30.019,29.9427,29.9522,71963.0
2023-11-30 10:40:00,31.39,31.5,31.39,31.5,241268.0,29.9427,30.0476,29.9427,30.0476,241268.0
2023-11-30 10:45:00,31.49,31.58,31.48,31.54,90204.0,30.0381,30.1239,30.0285,30.0858,90204.0
2023-11-30 10:50:00,31.53,31.54,31.5,31.53,56622.0,30.0762,30.0858,30.0476,30.0762,56622.0
2023-11-30 10:55:00,31.53,31.56,31.51,31.52,94871.0,30.0762,30.1048,30.0571,30.0667,94871.0
2023-11-30 11:00:00,31.51,31.56,31.5,31.55,72264.0,30.0571,30.1048,30.0476,30.0953,72264.0
2023-11-30 11:05:00,31.55,31.59,31.54,31.56,102832.0,30.0953,30.1335,30.0858,30.1048,102832.0
2023-11-30 11:10:00,31.56,31.59,31.55,31.55,68234.0,30.1048,30.1335,30.0953,30.0953,68234.0
2023-11-30 11:15:00,31.56,31.56,31.52,31.52,62734.0,30.1048,30.1048,30.0667,30.0667,62734.0
2023-11-30 11:20:00,31.53,31.6,31.51,31.6,100014.0,30.0762,30.143,30.0571,30.143,100014.0
2023-11-30 11:25:00,31.6,31.64,31.59,31.62,59326.0,30.143,30.1811,30.1335,30.1621,59326.0
2023-11-30 11:30:00,31.62,31.65,31.59,31.61,93680.0,30.1621,30.1907,30.1335,30.1525,93680.0
2023-11-30 11:35:00,31.61,31.61,31.52,31.52,101182.0,30.1525,30.1525,30.0667,30.0667,101182.0
2023-11-30 11:40:00,31.53,31.55,31.5,31.52,157858.0,30.0762,30.0953,30.0476,30.0667,157858.0
2023-11-30 11:45:00,31.52,31.53,31.49,31.5,82735.0,30.0667,30.0762,30.0381,30.0476,82735.0
2023-11-30 11:50:00,31.51,31.54,31.49,31.51,76387.0,30.0571,30.0858,30.0381,30.0571,76387.0
2023-11-30 11:55:00,31.51,31.53,31.5,31.53,50036.0,30.0571,30.0762,30.0476,30.0762,50036.0
2023-11-30 12:00:00,31.53,31.6,31.52,31.56,119111.0,30.0762,30.143,30.0667,30.1048,119111.0
2023-11-30 12:05:00,31.56,31.56,31.51,31.52,63273.0,30.1048,30.1048,30.0571,30.0667,63273.0
2023-11-30 12:10:00,31.52,31.52,31.44,31.44,64349.0,30.0667,30.0667,29.9904,29.9904,64349.0
2023-11-30 12:15:00,31.44,31.45,31.37,31.39,85015.0,29.9904,29.9999,29.9236,29.9427,85015.0
2023-11-30 12:20:00,31.39,31.4,31.35,31.4,76397.0,29.9427,29.9522,29.9045,29.9522,76397.0
2023-11-30 12:25:00,31.4,31.43,31.38,31.42,61301.0,29.9522,29.9808,29.9331,29.9713,61301.0
2023-11-30 12:30:00,31.42,31.44,31.41,31.44,28275.0,29.9713,29.9904,29.9618,29.9904,28275.0
2023-11-30 12:35:00,31.44,31.46,31.41,31.43,84028.0,29.9904,30.0094,29.9618,29.9808,84028.0
2023-11-30 12:40:00,31.44,31.47,31.43,31.47,31107.0,29.9904,30.019,29.9808,30.019,31107.0
2023-11-30 12:45:00,31.46,31.48,31.46,31.48,33324.0,30.0094,30.0285,30.0094,30.0285,33324.0
2023-11-30 12:50:00,31.47,31.48,31.41,31.44,103085.0,30.019,30.0285,29.9618,29.9904,103085.0
2023-11-30 12:55:00,31.44,31.45,31.41,31.41,27622.0,29.9904,29.9999,29.9618,29.9618,27622.0
2023-11-30 13:00:00,31.41,31.42,31.4,31.42,57804.0,29.9618,29.9713,29.9522,29.9713,57804.0
2023-11-30 13:05:00,31.41,31.44,31.4,31.41,54648.0,29.9618,29.9904,29.9522,29.9618,54648.0
2023-11-30 13:10:00,31.41,31.46,31.4,31.42,85870.0,29.9618,30.0094,29.9522,29.9713,85870.0
2023-11-30 13:15:00,31.43,31.44,31.39,31.39,34043.0,29.9808,29.9904,29.9427,29.9427,34043.0
2023-11-30 13:20:00,31.39,31.42,31.36,31.39,59843.0,29.9427,29.9713,29.9141,29.9427,59843.0
2023-11-30 13:25:00,31.4,31.41,31.36,31.38,34998.0,29.9522,29.9618,29.9141,29.9331,34998.0
2023-11-30 13:30:00,31.37,31.41,31.33,31.4,102993.0,29.9236,29.9618,29.8854,29.9522,102993.0
2023-11-30 13:35:00,31.4,31.45,31.39,31.43,45513.0,29.9522,29.9999,29.9427,29.9808,45513.0
2023-11-30 13:40:00,31.43,31.43,31.4,31.41,22065.0,29.9808,29.9808,29.9522,29.9618,22065.0
2023-11-30 13:45:00,31.4,31.41,31.38,31.39,24382.0,29.9522,29.9618,29.9331,29.9427,24382.0
2023-11-30 13:50:00,31.38,31.38,31.33,31.34,146426.0,29.9331,29.9331,29.8854,29.895,146426.0
2023-11-30 13:55:00,31.35,31.35,31.29,31.29,111236.0,29.9045,29.9045,29.8473,29.8473,111236.0
2023-11-30 14:00:00,31.3,31.36,31.29,31.34,99615.0,29.8568,29.9141,29.8473,29.895,99615.0
2023-11-30 14:05:00,31.34,31.35,31.3,31.32,164380.0,29.895,29.9045,29.8568,29.8759,164380.0
2023-11-30 14:10:00,31.32,31.34,31.29,31.31,122105.0,29.8759,29.895,29.8473,29.8664,122105.0
2023-11-30 14:15:00,31.3,31.35,31.29,31.31,198800.0,29.8568,29.9045,29.8473,29.8664,198800.0
2023-11-30 14:20:00,31.31,31.32,31.24,31.28,185760.0,29.8664,29.8759,29.7996,29.8377,185760.0
2023-11-30 14:25:00,31.28,31.28,31.21,31.21,125379.0,29.8377,29.8377,29.771,29.771,125379.0
2023-11-30 14:30:00,31.21,31.27,31.2,31.27,150918.0,29.771,29.8282,29.7614,29.8282,150918.0
2023-11-30 14:35:00,31.27,31.28,31.25,31.26,120828.0,29.8282,29.8377,29.8091,29.8187,120828.0
2023-11-30 14:40:00,31.27,31.29,31.23,31.26,178978.0,29.8282,29.8473,29.7901,29.8187,178978.0
2023-11-30 14:45:00,31.26,31.27,31.24,31.27,107201.0,29.8187,29.8282,29.7996,29.8282,107201.0
2023-11-30 14:50:00,31.27,31.29,31.25,31.28,111587.0,29.8282,29.8473,29.8091,29.8377,111587.0
2023-11-30 14:55:00,31.29,31.33,31.26,31.32,76155.0,29.8473,29.8854,29.8187,29.8759,76155.0
2023-11-30 15:00:00,31.32,31.41,31.32,31.41,65937.0,29.8759,29.9618,29.8759,29.9618,65937.0
2023-11-30 15:05:00,31.4,31.41,31.35,31.38,101709.0,29.9522,29.9618,29.9045,29.9331,101709.0
2023-11-30 15:10:00,31.37,31.4,31.36,31.39,38573.0,29.9236,29.9522,29.9141,29.9427,38573.0
2023-11-30 15:15:00,31.38,31.39,31.31,31.34,81425.0,29.9331,29.9427,29.8664,29.895,81425.0
2023-11-30 15:20:00,31.34,31.34,31.31,31.31,60595.0,29.895,29.895,29.8664,29.8664,60595.0
2023-11-30 15:25:00,31.31,31.42,31.31,31.4,175614.0,29.8664,29.9713,29.8664,29.9522,175614.0
2023-11-30 15:30:00,31.4,31.43,31.39,31.39,112988.0,29.9522,29.9808,29.9427,29.9427,112988.0
2023-11-30 15:35:00,31.4,31.43,31.38,31.43,110182.0,29.9522,29.9808,29.9331,29.9808,110182.0
2023-11-30 15:40:00,31.43,31.44,31.42,31.44,207049.0,29.9808,29.9904,29.9713,29.9904,207049.0
2023-11-30 15:45:00,31.44,31.48,31.4,31.46,236795.0,29.9904,30.0285,29.9522,30.0094,236795.0
2023-11-30 15:50:00,31.47,31.61,31.45,31.56,802104.0,30.019,30.1525,29.9999,30.1048,802104.0
2023-11-30 15:55:00,31.56,31.63,31.55,31.59,1021550.0,30.1048,30.1716,30.0953,30.1335,1021550.0
2023-12-01 09:30:00,31.66,31.79,31.63,31.75,124974.0,30.2002,30.3242,30.1716,30.2861,124974.0
2023-12-01 09:35:00,31.75,31.83,31.72,31.83,81028.0,30.2861,30.3624,30.2575,30.3624,81028.0
2023-12-01 09:40:00,31.84,31.85,31.74,31.78,40384.0,30.3719,30.3815,30.2765,30.3147,40384.0
2023-12-01 09:45:00,31.78,31.81,31.74,31.79,42179.0,30.3147,30.3433,30.2765,30.3242,42179.0
2023-12-01 09:50:00,31.8,31.82,31.77,31.81,35047.0,30.3338,30.3528,30.3052,30.3433,35047.0
2023-12-01 09:55:00,31.81,31.87,31.79,31.86,105629.0,30.3433,30.4005,30.3242,30.391,105629.0
2023-12-01 10:00:00,31.87,31.92,31.85,31.89,85287.0,30.4005,30.4482,30.3815,30.4196,85287.0
2023-12-01 10:05:00,31.89,31.89,31.81,31.82,68506.0,30.4196,30.4196,30.3433,30.3528,68506.0
2023-12-01 10:10:00,31.83,31.84,31.75,31.78,53574.0,30.3624,30.3719,30.2861,30.3147,53574.0
2023-12-01 10:15:00,31.78,31.83,31.77,31.83,44384.0,30.3147,30.3624,30.3052,30.3624,44384.0
2023-12-01 10:20:00,31.83,31.84,31.8,31.82,46737.0,30.3624,30.3719,30.3338,30.3528,46737.0
2023-12-01 10:25:00,31.82,31.82,31.76,31.78,45656.0,30.3528,30.3528,30.2956,30.3147,45656.0
2023-12-01 10:30:00,31.77,31.8,31.75,31.77,64685.0,30.3052,30.3338,30.2861,30.3052,64685.0
2023-12-01 10:35:00,31.78,31.83,31.76,31.77,189132.0,30.3147,30.3624,30.2956,30.3052,189132.0
2023-12-01 10:40:00,31.77,31.81,31.76,31.77,45142.0,30.3052,30.3433,30.2956,30.3052,45142.0
2023-12-01 10:45:00,31.77,31.82,31.77,31.8,37166.0,30.3052,30.3528,30.3052,30.3338,37166.0
2023-12-01 10:50:00,31.79,31.85,31.79,31.79,56661.0,30.3242,30.3815,30.3242,30.3242,56661.0
2023-12-01 10:55:00,31.79,31.81,31.76,31.77,36690.0,30.3242,30.3433,30.2956,30.3052,36690.0
2023-12-01 11:00:00,31.76,31.76,31.7,31.75,73847.0,30.2956,30.2956,30.2384,30.2861,73847.0
2023-12-01 11:05:00,31.74,31.76,31.72,31.74,84895.0,30.2765,30.2956,30.2575,30.2765,84895.0
2023-12-01 11:10:00,31.75,31.84,31.74,31.84,143226.0,30.2861,30.3719,30.2765,30.3719,143226.0
2023-12-01 11:15:00,31.84,31.87,31.81,31.83,42092.0,30.3719,30.4005,30.3433,30.3624,42092.0
2023-12-01 11:20:00,31.84,31.85,31.8,31.82,45329.0,30.3719,30.3815,30.3338,30.3528,45329.0
2023-12-01 11:25:00,31.83,31.86,31.81,31.85,22630.0,30.3624,30.391,30.3433,30.3815,22630.0
2023-12-01 11:30:00,31.85,31.91,31.82,31.9,39196.0,30.3815,30.4387,30.3528,30.4292,39196.0
2023-12-01 11:35:00,31.91,31.91,31.87,31.89,68300.0,30.4387,30.4387,30.4005,30.4196,68300.0
2023-12-01 11:40:00,31.89,31.95,31.85,31.94,171134.0,30.4196,30.4769,30.3815,30.4673,171134.0
2023-12-01 11:45:00,31.94,31.95,31.9,31.93,27976.0,30.4673,30.4769,30.4292,30.4578,27976.0
2023-12-01 11:50:00,31.93,31.97,31.92,31.92,109148.0,30.4578,30.4959,30.4482,30.4482,109148.0
2023-12-01 11:55:00,31.92,31.93,31.87,31.89,48187.0,30.4482,30.4578,30.4005,30.4196,48187.0
2023-12-01 12:00:00,31.89,31.93,31.87,31.93,66635.0,30.4196,30.4578,30.4005,30.4578,66635.0
2023-12-01 12:05:00,31.93,32.0,31.92,31.99,44261.0,30.4578,30.5245,30.4482,30.515,44261.0
2023-12-01 12:10:00,31.98,32.0,31.97,31.97,49120.0,30.5055,30.5245,30.4959,30.4959,49120.0
2023-12-01 12:15:00,31.98,31.99,31.96,31.96,37550.0,30.5055,30.515,30.4864,30.4864,37550.0
2023-12-01 12:20:00,31.97,31.99,31.95,31.96,46157.0,30.4959,30.515,30.4769,30.4864,46157.0
2023-12-01 12:25:00,31.97,31.99,31.95,31.99,27886.0,30.4959,30.515,30.4769,30.515,27886.0
2023-12-01 12:30:00,31.98,31.98,31.92,31.93,75937.0,30.5055,30.5055,30.4482,30.4578,75937.0
2023-12-01 12:35:00,31.93,31.96,31.91,31.93,38746.0,30.4578,30.4864,30.4387,30.4578,38746.0
2023-12-01 12:40:00,31.93,31.94,31.92,31.93,51344.0,30.4578,30.4673,30.4482,30.4578,51344.0
2023-12-01 12:45:00,31.93,31.95,31.92,31.95,26423.0,30.4578,30.4769,30.4482,30.4769,26423.0
2023-12-01 12:50:00,31.95,31.99,31.94,31.98,50169.0,30.4769,30.515,30.4673,30.5055,50169.0
2023-12-01 12:55:00,31.99,32.0,31.97,31.99,47393.0,30.515,30.5245,30.4959,30.515,47393.0
2023-12-01 13:00:00,32.0,32.0,31.98,32.0,24377.0,30.5245,30.5245,30.5055,30.5245,24377.0
2023-12-01 13:05:00,32.0,32.0,31.96,31.99,40828.0,30.5245,30.5245,30.4864,30.515,40828.0
2023-12-01 13:10:00,31.99,32.01,31.98,32.01,57491.0,30.515,30.5341,30.5055,30.5341,57491.0
2023-12-01 13:15:00,32.0,32.02,31.99,32.0,72183.0,30.5245,30.5436,30.515,30.5245,72183.0
2023-12-01 13:20:00,32.01,32.01,31.99,32.01,30353.0,30.5341,30.5341,30.515,30.5341,30353.0
2023-12-01 13:25:00,32.01,32.02,31.98,31.99,36019.0,30.5341,30.5436,30.5055,30.515,36019.0
2023-12-01 13:30:00,31.98,32.02,31.98,32.01,36902.0,30.5055,30.5436,30.5055,30.5341,36902.0
2023-12-01 13:35:00,32.01,32.02,31.99,32.0,30606.0,30.5341,30.5436,30.515,30.5245,30606.0
2023-12-01 13:40:00,32.0,32.01,31.98,32.0,38164.0,30.5245,30.5341,30.5055,30.5245,38164.0
2023-12-01 13:45:00,32.0,32.0,31.98,31.98,20874.0,30.5245,30.5245,30.5055,30.5055,20874.0
2023-12-01 13:50:00,31.99,32.01,31.96,31.98,46812.0,30.515,30.5341,30.4864,30.5055,46812.0
2023-12-01 13:55:00,31.98,32.02,31.98,32.02,70455.0,30.5055,30.5436,30.5055,30.5436,70455.0
2023-12-01 14:00:00,32.02,32.03,31.99,32.01,44888.0,30.5436,30.5532,30.515,30.5341,44888.0
2023-12-01 14:05:00,32.01,32.01,31.98,31.99,38103.0,30.5341,30.5341,30.5055,30.515,38103.0
2023-12-01 14:10:00,31.99,32.01,31.98,31.99,81358.0,30.515,30.5341,30.5055,30.515,81358.0
2023-12-01 14:15:00,31.98,32.01,31.98,31.99,45347.0,30.5055,30.5341,30.5055,30.515,45347.0
2023-12-01 14:20:00,31.99,31.99,31.98,31.99,17851.0,30.515,30.515,30.5055,30.515,17851.0
2023-12-01 14:25:00,31.99,31.99,31.95,31.96,61890.0,30.515,30.515,30.4769,30.4864,61890.0
2023-12-01 14:30:00,31.97,31.99,31.96,31.98,23172.0,30.4959,30.515,30.4864,30.5055,23172.0
2023-12-01 14:35:00,31.98,31.99,31.96,31.98,47513.0,30.5055,30.515,30.4864,30.5055,47513.0
2023-12-01 14:40:00,31.98,32.0,31.97,31.99,36412.0,30.5055,30.5245,30.4959,30.515,36412.0
2023-12-01 14:45:00,31.99,32.02,31.98,31.99,74998.0,30.515,30.5436,30.5055,30.515,74998.0
2023-12-01 14:50:00,32.0,32.01,31.99,31.99,58257.0,30.5245,30.5341,30.515,30.515,58257.0
2023-12-01 14:55:00,32.0,32.06,31.99,32.04,112889.0,30.5245,30.5818,30.515,30.5627,112889.0
2023-12-01 15:00:00,32.05,32.05,32.03,32.04,39380.0,30.5722,30.5722,30.5532,30.5627,39380.0
2023-12-01 15:05:00,32.04,32.04,31.98,31.99,50286.0,30.5627,30.5627,30.5055,30.515,50286.0
2023-12-01 15:10:00,31.99,32.02,31.98,32.01,81896.0,30.515,30.5436,30.5055,30.5341,81896.0
2023-12-01 15:15:00,32.01,32.01,31.99,32.0,42635.0,30.5341,30.5341,30.515,30.5245,42635.0
2023-12-01 15:20:00,32.0,32.01,31.99,32.01,46744.0,30.5245,30.5341,30.515,30.5341,46744.0
2023-12-01 15:25:00,32.01,32.04,32.0,32.04,74291.0,30.5341,30.5627,30.5245,30.5627,74291.0
2023-12-01 15:30:00,32.04,32.12,32.03,32.11,136613.0,30.5627,30.639,30.5532,30.6295,136613.0
2023-12-01 15:35:00,32.12,32.13,32.1,32.1,79299.0,30.639,30.6486,30.6199,30.6199,79299.0
2023-12-01 15:40:00,32.1,32.13,32.09,32.11,102216.0,30.6199,30.6486,30.6104,30.6295,102216.0
2023-12-01 15:45:00,32.12,32.13,32.1,32.13,89185.0,30.639,30.6486,30.6199,30.6486,89185.0
2023-12-01 15:50:00,32.12,32.16,32.1,32.13,350871.0,30.639,30.6772,30.6199,30.6486,350871.0
2023-12-01 15:55:00,32.13,32.19,32.12,32.16,797733.0,30.6486,30.7058,30.639,30.6772,797733.0
2023-12-04 09:30:00,32.12,32.32,32.12,32.25,73854.0,30.639,30.8298,30.639,30.763,73854.0
2023-12-04 09:35:00,32.26,32.29,32.18,32.2,40575.0,30.7726,30.8012,30.6962,30.7153,40575.0
2023-12-04 09:40:00,32.21,32.3,32.2,32.29,37229.0,30.7249,30.8107,30.7153,30.8012,37229.0
2023-12-04 09:45:00,32.29,32.43,32.29,32.41,17297.0,30.8012,30.9347,30.8012,30.9156,17297.0
2023-12-04 09:50:00,32.41,32.42,32.32,32.32,45646.0,30.9156,30.9252,30.8298,30.8298,45646.0
2023-12-04 09:55:00,32.32,32.33,32.26,32.3,30836.0,30.8298,30.8393,30.7726,30.8107,30836.0
2023-12-04 10:00:00,32.3,32.34,32.21,32.22,25748.0,30.8107,30.8489,30.7249,30.7344,25748.0
2023-12-04 10:05:00,32.21,32.25,32.2,32.23,31122.0,30.7249,30.763,30.7153,30.7439,31122.0
2023-12-04 10:10:00,32.22,32.3,32.21,32.3,46504.0,30.7344,30.8107,30.7249,30.8107,46504.0
2023-12-04 10:15:00,32.3,32.33,32.26,32.27,64743.0,30.8107,30.8393,30.7726,30.7821,64743.0
2023-12-04 10:20:00,32.27,32.27,32.2,32.2,44909.0,30.7821,30.7821,30.7153,30.7153,44909.0
2023-12-04 10:25:00,32.2,32.23,32.2,32.2,33374.0,30.7153,30.7439,30.7153,30.7153,33374.0
2023-12-04 10:30:00,32.2,32.23,32.19,32.22,65704.0,30.7153,30.7439,30.7058,30.7344,65704.0
2023-12-04 10:35:00,32.22,32.24,32.2,32.23,60764.0,30.7344,30.7535,30.7153,30.7439,60764.0
2023-12-04 10:40:00,32.24,32.27,32.24,32.25,57813.0,30.7535,30.7821,30.7535,30.763,57813.0
2023-12-04 10:45:00,32.25,32.3,32.23,32.25,58172.0,30.763,30.8107,30.7439,30.763,58172.0
2023-12-04 10:50:00,32.25,32.25,32.2,32.23,51361.0,30.763,30.763,30.7153,30.7439,51361.0
2023-12-04 10:55:00,32.23,32.26,32.22,32.25,134855.0,30.7439,30.7726,30.7344,30.763,134855.0
2023-12-04 11:00:00,32.25,32.27,32.23,32.27,78426.0,30.763,30.7821,30.7439,30.7821,78426.0
2023-12-04 11:05:00,32.26,32.27,32.22,32.23,33435.0,30.7726,30.7821,30.7344,30.7439,33435.0
2023-12-04 11:10:00,32.23,32.25,32.22,32.24,27453.0,30.7439,30.763,30.7344,30.7535,27453.0
2023-12-04 11:15:00,32.25,32.26,32.24,32.25,68499.0,30.763,30.7726,30.7535,30.763,68499.0
2023-12-04 11:20:00,32.26,32.26,32.2,32.2,27555.0,30.7726,30.7726,30.7153,30.7153,27555.0
2023-12-04 11:25:00,32.2,32.21,32.18,32.21,14812.0,30.7153,30.7249,30.6962,30.7249,14812.0
2023-12-04 11:30:00,32.21,32.22,32.18,32.19,38738.0,30.7249,30.7344,30.6962,30.7058,38738.0
2023-12-04 11:35:00,32.19,32.21,32.17,32.2,30330.0,30.7058,30.7249,30.6867,30.7153,30330.0
2023-12-04 11:40:00,32.2,32.22,32.19,32.21,16619.0,30.7153,30.7344,30.7058,30.7249,16619.0
2023-12-04 11:45:00,32.22,32.24,32.21,32.23,25757.0,30.7344,30.7535,30.7249,30.7439,25757.0
2023-12-04 11:50:00,32.22,32.26,32.22,32.23,24733.0,30.7344,30.7726,30.7344,30.7439,24733.0
2023-12-04 11:55:00,32.23,32.25,32.22,32.24,23973.0,30.7439,30.763,30.7344,30.7535,23973.0
2023-12-04 12:00:00,32.24,32.25,32.22,32.25,24509.0,30.7535,30.763,30.7344,30.763,24509.0
2023-12-04 12:05:00,32.25,32.27,32.24,32.26,37896.0,30.763,30.7821,30.7535,30.7726,37896.0
2023-12-04 12:10:00,32.26,32.26,32.21,32.23,49335.0,30.7726,30.7726,30.7249,30.7439,49335.0
2023-12-04 12:15:00,32.22,32.22,32.18,32.18,14541.0,30.7344,30.7344,30.6962,30.6962,14541.0
2023-12-04 12:20:00,32.18,32.22,32.18,32.22,13750.0,30.6962,30.7344,30.6962,30.7344,13750.0
2023-12-04 12:25:00,32.22,32.24,32.21,32.23,35447.0,30.7344,30.7535,30.7249,30.7439,35447.0
2023-12-04 12:30:00,32.24,32.26,32.23,32.25,75349.0,30.7535,30.7726,30.7439,30.763,75349.0
2023-12-04 12:35:00,32.25,32.25,32.21,32.23,17158.0,30.763,30.763,30.7249,30.7439,17158.0
2023-12-04 12:40:00,32.23,32.24,32.22,32.23,25017.0,30.7439,30.7535,30.7344,30.7439,25017.0
2023-12-04 12:45:00,32.23,32.26,32.23,32.25,27026.0,30.7439,30.7726,30.7439,30.763,27026.0
2023-12-04 12:50:00,32.26,32.26,32.24,32.25,31783.0,30.7726,30.7726,30.7535,30.763,31783.0
2023-12-04 12:55:00,32.25,32.28,32.24,32.27,35590.0,30.763,30.7916,30.7535,30.7821,35590.0
2023-12-04 13:00:00,32.27,32.28,32.22,32.23,41381.0,30.7821,30.7916,30.7344,30.7439,41381.0
2023-12-04 13:05:00,32.23,32.24,32.22,32.23,19080.0,30.7439,30.7535,30.7344,30.7439,19080.0
2023-12-04 13:10:00,32.23,32.27,32.22,32.26,46853.0,30.7439,30.7821,30.7344,30.7726,46853.0
2023-12-04 13:15:00,32.26,32.29,32.25,32.29,20786.0,30.7726,30.8012,30.763,30.8012,20786.0
2023-12-04 13:20:00,32.28,32.3,32.27,32.3,46257.0,30.7916,30.8107,30.7821,30.8107,46257.0
2023-12-04 13:25:00,32.3,32.3,32.26,32.27,36821.0,30.8107,30.8107,30.7726,30.7821,36821.0
2023-12-04 13:30:00,32.26,32.26,32.23,32.23,21372.0,30.7726,30.7726,30.7439,30.7439,21372.0
2023-12-04 13:35:00,32.23,32.28,32.23,32.27,14931.0,30.7439,30.7916,30.7439,30.7821,14931.0
2023-12-04 13:40:00,32.28,32.28,32.25,32.27,36322.0,30.7916,30.7916,30.763,30.7821,36322.0
2023-12-04 13:45:00,32.27,32.29,32.25,32.25,34472.0,30.7821,30.8012,30.763,30.763,34472.0
2023-12-04 13:50:00,32.25,32.26,32.23,32.24,27591.0,30.763,30.7726,30.7439,30.7535,27591.0
2023-12-04 13:55:00,32.24,32.26,32.24,32.26,36885.0,30.7535,30.7726,30.7535,30.7726,36885.0
2023-12-04 14:00:00,32.26,32.28,32.24,32.24,93834.0,30.7726,30.7916,30.7535,30.7535,93834.0
2023-12-04 14:05:00,32.25,32.27,32.23,32.26,22592.0,30.763,30.7821,30.7439,30.7726,22592.0
2023-12-04 14:10:00,32.26,32.3,32.25,32.28,22931.0,30.7726,30.8107,30.763,30.7916,22931.0
2023-12-04 14:15:00,32.29,32.29,32.24,32.26,23992.0,30.8012,30.8012,30.7535,30.7726,23992.0
2023-12-04 14:20:00,32.26,32.26,32.24,32.24,29507.0,30.7726,30.7726,30.7535,30.7535,29507.0
2023-12-04 14:25:00,32.24,32.28,32.24,32.28,39413.0,30.7535,30.7916,30.7535,30.7916,39413.0
2023-12-04 14:30:00,32.27,32.29,32.23,32.24,38307.0,30.7821,30.8012,30.7439,30.7535,38307.0
2023-12-04 14:35:00,32.24,32.26,32.23,32.23,37316.0,30.7535,30.7726,30.7439,30.7439,37316.0
2023-12-04 14:40:00,32.23,32.25,32.21,32.25,45027.0,30.7439,30.763,30.7249,30.763,45027.0
2023-12-04 14:45:00,32.26,32.26,32.24,32.24,27763.0,30.7726,30.7726,30.7535,30.7535,27763.0
2023-12-04 14:50:00,32.24,32.26,32.24,32.25,28835.0,30.7535,30.7726,30.7535,30.763,28835.0
2023-12-04 14:55:00,32.25,32.26,32.24,32.26,34180.0,30.763,30.7726,30.7535,30.7726,34180.0
2023-12-04 15:00:00,32.26,32.28,32.24,32.24,50844.0,30.7726,30.7916,30.7535,30.7535,50844.0
2023-12-04 15:05:00,32.23,32.24,32.22,32.24,38832.0,30.7439,30.7535,30.7344,30.7535,38832.0
2023-12-04 15:10:00,32.23,32.27,32.22,32.26,49611.0,30.7439,30.7821,30.7344,30.7726,49611.0
2023-12-04 15:15:00,32.25,32.26,32.22,32.23,57707.0,30.763,30.7726,30.7344,30.7439,57707.0
2023-12-04 15:20:00,32.23,32.25,32.23,32.23,32492.0,30.7439,30.763,30.7439,30.7439,32492.0
2023-12-04 15:25:00,32.23,32.24,32.21,32.23,65746.0,30.7439,30.7535,30.7249,30.7439,65746.0
2023-12-04 15:30:00,32.23,32.23,32.18,32.22,50746.0,30.7439,30.7439,30.6962,30.7344,50746.0
2023-12-04 15:35:00,32.21,32.21,32.2,32.21,34364.0,30.7249,30.7249,30.7153,30.7249,34364.0
2023-12-04 15:40:00,32.21,32.23,32.21,32.23,41410.0,30.7249,30.7439,30.7249,30.7439,41410.0
2023-12-04 15:45:00,32.23,32.24,32.19,32.21,152378.0,30.7439,30.7535,30.7058,30.7249,152378.0
2023-12-04 15:50:00,32.21,32.23,32.21,32.22,160043.0,30.7249,30.7439,30.7249,30.7344,160043.0
2023-12-04 15:55:00,32.22,32.24,32.21,32.23,322696.0,30.7344,30.7535,30.7249,30.7439,322696.0
2023-12-05 09:30:00,32.16,32.19,32.07,32.11,61401.0,30.6772,30.7058,30.5913,30.6295,61401.0
2023-12-05 09:35:00,32.12,32.14,32.05,32.07,20557.0,30.639,30.6581,30.5722,30.5913,20557.0
2023-12-05 09:40:00,32.07,32.08,31.92,31.92,36850.0,30.5913,30.6009,30.4482,30.4482,36850.0
2023-12-05 09:45:00,31.92,32.02,31.92,32.02,29662.0,30.4482,30.5436,30.4482,30.5436,29662.0
2023-12-05 09:50:00,32.01,32.02,31.96,32.01,14917.0,30.5341,30.5436,30.4864,30.5341,14917.0
2023-12-05 09:55:00,32.01,32.02,31.95,31.98,19125.0,30.5341,30.5436,30.4769,30.5055,19125.0
2023-12-05 10:00:00,31.98,32.14,31.97,32.12,49298.0,30.5055,30.6581,30.4959,30.639,49298.0
2023-12-05 10:05:00,32.13,32.13,32.04,32.09,25866.0,30.6486,30.6486,30.5627,30.6104,25866.0
2023-12-05 10:10:00,32.09,32.13,32.06,32.07,77445.0,30.6104,30.6486,30.5818,30.5913,77445.0
2023-12-05 10:15:00,32.06,32.06,32.01,32.04,37228.0,30.5818,30.5818,30.5341,30.5627,37228.0
2023-12-05 10:20:00,32.04,32.07,32.03,32.04,23765.0,30.5627,30.5913,30.5532,30.5627,23765.0
2023-12-05 10:25:00,32.03,32.07,32.01,32.06,21467.0,30.5532,30.5913,30.5341,30.5818,21467.0
2023-12-05 10:30:00,32.06,32.09,32.02,32.04,15060.0,30.5818,30.6104,30.5436,30.5627,15060.0
2023-12-05 10:35:00,32.04,32.06,32.01,32.05,17027.0,30.5627,30.5818,30.5341,30.5722,17027.0
2023-12-05 10:40:00,32.05,32.07,32.01,32.06,24622.0,30.5722,30.5913,30.5341,30.5818,24622.0
2023-12-05 10:45:00,32.05,32.07,32.02,32.06,18527.0,30.5722,30.5913,30.5436,30.5818,18527.0
2023-12-05 10:50:00,32.06,32.11,32.05,32.1,66885.0,30.5818,30.6295,30.5722,30.6199,66885.0
2023-12-05 10:55:00,32.1,32.11,32.07,32.11,21806.0,30.6199,30.6295,30.5913,30.6295,21806.0
2023-12-05 11:00:00,32.11,32.12,32.09,32.11,12895.0,30.6295,30.639,30.6104,30.6295,12895.0
2023-12-05 11:05:00,32.11,32.14,32.1,32.1,15400.0,30.6295,30.6581,30.6199,30.6199,15400.0
2023-12-05 11:10:00,32.1,32.13,32.09,32.1,23015.0,30.6199,30.6486,30.6104,30.6199,23015.0
2023-12-05 11:15:00,32.09,32.1,32.04,32.05,33205.0,30.6104,30.6199,30.5627,30.5722,33205.0
2023-12-05 11:20:00,32.05,32.11,32.04,32.07,39292.0,30.5722,30.6295,30.5627,30.5913,39292.0
2023-12-05 11:25:00,32.07,32.11,32.07,32.11,20173.0,30.5913,30.6295,30.5913,30.6295,20173.0
2023-12-05 11:30:00,32.11,32.14,32.1,32.14,36596.0,30.6295,30.6581,30.6199,30.6581,36596.0
2023-12-05 11:35:00,32.13,32.14,32.11,32.13,32484.0,30.6486,30.6581,30.6295,30.6486,32484.0
2023-12-05 11:40:00,32.13,32.13,32.11,32.13,24240.0,30.6486,30.6486,30.6295,30.6486,24240.0
2023-12-05 11:45:00,32.13,32.18,32.12,32.16,52872.0,30.6486,30.6962,30.639,30.6772,52872.0
2023-12-05 11:50:00,32.16,32.17,32.11,32.11,18769.0,30.6772,30.6867,30.6295,30.6295,18769.0
2023-12-05 11:55:00,32.12,32.17,32.1,32.17,41399.0,30.639,30.6867,30.6199,30.6867,41399.0
2023-12-05 12:00:00,32.17,32.17,32.14,32.16,18994.0,30.6867,30.6867,30.6581,30.6772,18994.0
2023-12-05 12:05:00,32.16,32.17,32.15,32.17,11260.0,30.6772,30.6867,30.6676,30.6867,11260.0
2023-12-05 12:10:00,32.17,32.18,32.16,32.16,15536.0,30.6867,30.6962,30.6772,30.6772,15536.0
2023-12-05 12:15:00,32.18,32.2,32.15,32.16,26581.0,30.6962,30.7153,30.6676,30.6772,26581.0
2023-12-05 12:20:00,32.16,32.19,32.16,32.16,10362.0,30.6772,30.7058,30.6772,30.6772,10362.0
2023-12-05 12:25:00,32.16,32.17,32.12,32.12,41028.0,30.6772,30.6867,30.639,30.639,41028.0
2023-12-05 12:30:00,32.12,32.13,32.09,32.09,14993.0,30.639,30.6486,30.6104,30.6104,14993.0
2023-12-05 12:35:00,32.09,32.1,32.05,32.05,14118.0,30.6104,30.6199,30.5722,30.5722,14118.0
2023-12-05 12:40:00,32.05,32.06,32.01,32.02,19639.0,30.5722,30.5818,30.5341,30.5436,19639.0
2023-12-05 12:45:00,32.02,32.05,32.02,32.02,21744.0,30.5436,30.5722,30.5436,30.5436,21744.0
2023-12-05 12:50:00,32.02,32.03,31.97,31.98,26651.0,30.5436,30.5532,30.4959,30.5055,26651.0
2023-12-05 12:55:00,31.98,32.03,31.97,32.02,28191.0,30.5055,30.5532,30.4959,30.5436,28191.0
2023-12-05 13:00:00,32.02,32.09,32.02,32.06,40188.0,30.5436,30.6104,30.5436,30.5818,40188.0
2023-12-05 13:05:00,32.06,32.08,32.04,32.07,27889.0,30.5818,30.6009,30.5627,30.5913,27889.0
2023-12-05 13:10:00,32.07,32.11,32.07,32.11,14952.0,30.5913,30.6295,30.5913,30.6295,14952.0
2023-12-05 13:15:00,32.1,32.13,32.1,32.11,43827.0,30.6199,30.6486,30.6199,30.6295,43827.0
2023-12-05 13:20:00,32.11,32.15,32.1,32.13,46507.0,30.6295,30.6676,30.6199,30.6486,46507.0
2023-12-05 13:25:00,32.13,32.13,32.07,32.08,49027.0,30.6486,30.6486,30.5913,30.6009,49027.0
2023-12-05 13:30:00,32.07,32.08,32.03,32.04,43979.0,30.5913,30.6009,30.5532,30.5627,43979.0
2023-12-05 13:35:00,32.03,32.03,32.01,32.02,24292.0,30.5532,30.5532,30.5341,30.5436,24292.0
2023-12-05 13:40:00,32.03,32.05,32.01,32.03,19209.0,30.5532,30.5722,30.5341,30.5532,19209.0
2023-12-05 13:45:00,32.04,32.06,32.03,32.06,18519.0,30.5627,30.5818,30.5532,30.5818,18519.0
2023-12-05 13:50:00,32.06,32.07,32.05,32.07,36962.0,30.5818,30.5913,30.5722,30.5913,36962.0
2023-12-05 13:55:00,32.07,32.1,32.04,32.04,18064.0,30.5913,30.6199,30.5627,30.5627,18064.0
2023-12-05 14:00:00,32.05,32.06,32.03,32.03,14485.0,30.5722,30.5818,30.5532,30.5532,14485.0
2023-12-05 14:05:00,32.04,32.04,32.0,32.01,25460.0,30.5627,30.5627,30.5245,30.5341,25460.0
2023-12-05 14:10:00,32.0,32.02,31.98,32.0,22393.0,30.5245,30.5436,30.5055,30.5245,22393.0
2023-12-05 14:15:00,32.0,32.01,31.98,32.0,35046.0,30.5245,30.5341,30.5055,30.5245,35046.0
2023-12-05 14:20:00,32.0,32.03,31.99,32.02,26895.0,30.5245,30.5532,30.515,30.5436,26895.0
2023-12-05 14:25:00,32.02,32.03,31.99,32.0,24068.0,30.5436,30.5532,30.515,30.5245,24068.0
2023-12-05 14:30:00,32.0,32.0,31.98,31.98,12550.0,30.5245,30.5245,30.5055,30.5055,12550.0
2023-12-05 14:35:00,31.99,31.99,31.95,31.96,34803.0,30.515,30.515,30.4769,30.4864,34803.0
2023-12-05 14:40:00,31.96,31.98,31.95,31.97,28083.0,30.4864,30.5055,30.4769,30.4959,28083.0
2023-12-05 14:45:00,31.97,31.98,31.94,31.95,39189.0,30.4959,30.5055,30.4673,30.4769,39189.0
2023-12-05 14:50:00,31.96,31.98,31.93,31.98,24054.0,30.4864,30.5055,30.4578,30.5055,24054.0
2023-12-05 14:55:00,31.98,32.02,31.97,32.02,22102.0,30.5055,30.5436,30.4959,30.5436,22102.0
2023-12-05 15:00:00,32.01,32.03,32.0,32.01,42665.0,30.5341,30.5532,30.5245,30.5341,42665.0
2023-12-05 15:05:00,32.01,32.01,31.98,32.0,24394.0,30.5341,30.5341,30.5055,30.5245,24394.0
2023-12-05 15:10:00,31.99,32.0,31.98,32.0,33748.0,30.515,30.5245,30.5055,30.5245,33748.0
2023-12-05 15:15:00,32.0,32.02,31.97,32.02,38063.0,30.5245,30.5436,30.4959,30.5436,38063.0
2023-12-05 15:20:00,32.02,32.03,31.99,32.0,46220.0,30.5436,30.5532,30.515,30.5245,46220.0
2023-12-05 15:25:00,31.99,32.0,31.97,32.0,39597.0,30.515,30.5245,30.4959,30.5245,39597.0
2023-12-05 15:30:00,32.0,32.05,31.99,32.01,54188.0,30.5245,30.5722,30.515,30.5341,54188.0
2023-12-05 15:35:00,32.02,32.04,32.01,32.02,33340.0,30.5436,30.5627,30.5341,30.5436,33340.0
2023-12-05 15:40:00,32.02,32.07,32.02,32.05,73995.0,30.5436,30.5913,30.5436,30.5722,73995.0
2023-12-05 15:45:00,32.05,32.06,32.04,32.05,67631.0,30.5722,30.5818,30.5627,30.5722,67631.0
2023-12-05 15:50:00,32.05,32.06,32.0,32.02,219768.0,30.5722,30.5818,30.5245,30.5436,219768.0
2023-12-05 15:55:00,32.02,32.04,32.01,32.03,259086.0,30.5436,30.5627,30.5341,30.5532,259086.0
2023-12-06 09:30:00,32.05,32.11,31.99,32.02,63452.0,30.5722,30.6295,30.515,30.5436,63452.0
2023-12-06 09:35:00,32.02,32.02,31.88,31.96,41266.0,30.5436,30.5436,30.4101,30.4864,41266.0
2023-12-06 09:40:00,31.97,32.0,31.87,31.91,37545.0,30.4959,30.5245,30.4005,30.4387,37545.0
2023-12-06 09:45:00,31.91,31.92,31.85,31.89,17993.0,30.4387,30.4482,30.3815,30.4196,17993.0
2023-12-06 09:50:00,31.88,31.94,31.81,31.93,27568.0,30.4101,30.4673,30.3433,30.4578,27568.0
2023-12-06 09:55:00,31.93,31.97,31.9,31.95,34160.0,30.4578,30.4959,30.4292,30.4769,34160.0
2023-12-06 10:00:00,31.95,31.96,31.84,31.87,91471.0,30.4769,30.4864,30.3719,30.4005,91471.0
2023-12-06 10:05:00,31.87,31.9,31.85,31.87,33477.0,30.4005,30.4292,30.3815,30.4005,33477.0
2023-12-06 10:10:00,31.88,31.95,31.87,31.94,35709.0,30.4101,30.4769,30.4005,30.4673,35709.0
2023-12-06 10:15:00,31.94,31.99,31.93,31.99,154924.0,30.4673,30.515,30.4578,30.515,154924.0
2023-12-06 10:20:00,31.98,31.99,31.9,31.91,100356.0,30.5055,30.515,30.4292,30.4387,100356.0
2023-12-06 10:25:00,31.9,31.96,31.9,31.94,39902.0,30.4292,30.4864,30.4292,30.4673,39902.0
2023-12-06 10:30:00,31.94,31.97,31.92,31.93,23245.0,30.4673,30.4959,30.4482,30.4578,23245.0
2023-12-06 10:35:00,31.93,31.98,31.91,31.98,31120.0,30.4578,30.5055,30.4387,30.5055,31120.0
2023-12-06 10:40:00,31.97,31.98,31.93,31.95,34730.0,30.4959,30.5055,30.4578,30.4769,34730.0
2023-12-06 10:45:00,31.94,31.96,31.92,31.95,30696.0,30.4673,30.4864,30.4482,30.4769,30696.0
2023-12-06 10:50:00,31.95,31.98,31.95,31.98,35409.0,30.4769,30.5055,30.4769,30.5055,35409.0
2023-12-06 10:55:00,31.98,31.98,31.93,31.96,29495.0,30.5055,30.5055,30.4578,30.4864,29495.0
2023-12-06 11:00:00,31.96,31.97,31.94,31.96,30915.0,30.4864,30.4959,30.4673,30.4864,30915.0
2023-12-06 11:05:00,31.97,31.99,31.96,31.98,14054.0,30.4959,30.515,30.4864,30.5055,14054.0
2023-12-06 11:10:00,31.98,32.0,31.97,31.99,21512.0,30.5055,30.5245,30.4959,30.515,21512.0
2023-12-06 11:15:00,31.99,32.0,31.96,31.99,32666.0,30.515,30.5245,30.4864,30.515,32666.0
2023-12-06 11:20:00,31.98,31.99,31.92,31.94,31538.0,30.5055,30.515,30.4482,30.4673,31538.0
2023-12-06 11:25:00,31.94,31.96,31.93,31.95,25774.0,30.4673,30.4864,30.4578,30.4769,25774.0
2023-12-06 11:30:00,31.94,31.95,31.89,31.9,53683.0,30.4673,30.4769,30.4196,30.4292,53683.0
2023-12-06 11:35:00,31.91,31.97,31.91,31.96,25422.0,30.4387,30.4959,30.4387,30.4864,25422.0
2023-12-06 11:40:00,31.96,32.01,31.95,31.98,24224.0,30.4864,30.5341,30.4769,30.5055,24224.0
2023-12-06 11:45:00,31.98,31.99,31.97,31.98,11498.0,30.5055,30.515,30.4959,30.5055,11498.0
2023-12-06 11:50:00,31.98,32.01,31.97,31.98,24390.0,30.5055,30.5341,30.4959,30.5055,24390.0
2023-12-06 11:55:00,31.98,31.98,31.94,31.96,27646.0,30.5055,30.5055,30.4673,30.4864,27646.0
2023-12-06 12:00:00,31.95,31.99,31.94,31.98,19400.0,30.4769,30.515,30.4673,30.5055,19400.0
2023-12-06 12:05:00,31.98,32.01,31.98,32.01,15374.0,30.5055,30.5341,30.5055,30.5341,15374.0
2023-12-06 12:10:00,32.01,32.01,31.95,31.95,13324.0,30.5341,30.5341,30.4769,30.4769,13324.0
2023-12-06 12:15:00,31.95,31.96,31.91,31.91,18863.0,30.4769,30.4864,30.4387,30.4387,18863.0
2023-12-06 12:20:00,31.92,31.97,31.91,31.96,57405.0,30.4482,30.4959,30.4387,30.4864,57405.0
2023-12-06 12:25:00,31.97,32.0,31.97,31.99,11827.0,30.4959,30.5245,30.4959,30.515,11827.0
2023-12-06 12:30:00,31.98,31.99,31.96,31.97,19158.0,30.5055,30.515,30.4864,30.4959,19158.0
2023-12-06 12:35:00,31.97,32.0,31.97,31.99,16504.0,30.4959,30.5245,30.4959,30.515,16504.0
2023-12-06 12:40:00,31.99,32.0,31.98,31.99,17364.0,30.515,30.5245,30.5055,30.515,17364.0
2023-12-06 12:45:00,31.99,31.99,31.95,31.98,14650.0,30.515,30.515,30.4769,30.5055,14650.0
2023-12-06 12:50:00,31.98,31.98,31.93,31.96,15259.0,30.5055,30.5055,30.4578,30.4864,15259.0
2023-12-06 12:55:00,31.96,31.97,31.96,31.97,7970.0,30.4864,30.4959,30.4864,30.4959,7970.0
2023-12-06 13:00:00,31.97,32.01,31.97,31.99,33354.0,30.4959,30.5341,30.4959,30.515,33354.0
2023-12-06 13:05:00,31.99,32.0,31.97,31.98,34420.0,30.515,30.5245,30.4959,30.5055,34420.0
2023-12-06 13:10:00,31.97,31.98,31.95,31.96,14008.0,30.4959,30.5055,30.4769,30.4864,14008.0
2023-12-06 13:15:00,31.97,31.97,31.95,31.96,14634.0,30.4959,30.4959,30.4769,30.4864,14634.0
2023-12-06 13:20:00,31.97,32.01,31.96,32.0,21347.0,30.4959,30.5341,30.4864,30.5245,21347.0
2023-12-06 13:25:00,32.0,32.03,31.99,32.03,24528.0,30.5245,30.5532,30.515,30.5532,24528.0
2023-12-06 13:30:00,32.03,32.04,32.0,32.0,34950.0,30.5532,30.5627,30.5245,30.5245,34950.0
2023-12-06 13:35:00,32.0,32.01,31.99,32.01,16096.0,30.5245,30.5341,30.515,30.5341,16096.0
2023-12-06 13:40:00,32.02,32.06,32.01,32.03,33519.0,30.5436,30.5818,30.5341,30.5532,33519.0
2023-12-06 13:45:00,32.04,32.05,32.02,32.02,8354.0,30.5627,30.5722,30.5436,30.5436,8354.0
2023-12-06 13:50:00,32.03,32.03,32.0,32.01,25787.0,30.5532,30.5532,30.5245,30.5341,25787.0
2023-12-06 13:55:00,32.01,32.03,32.0,32.01,14270.0,30.5341,30.5532,30.5245,30.5341,14270.0
2023-12-06 14:00:00,32.01,32.01,31.98,31.99,22259.0,30.5341,30.5341,30.5055,30.515,22259.0
2023-12-06 14:05:00,31.99,32.02,31.98,32.02,14067.0,30.515,30.5436,30.5055,30.5436,14067.0
2023-12-06 14:10:00,32.02,32.02,31.99,32.01,13165.0,30.5436,30.5436,30.515,30.5341,13165.0
2023-12-06 14:15:00,32.01,32.06,32.0,32.05,48336.0,30.5341,30.5818,30.5245,30.5722,48336.0
2023-12-06 14:20:00,32.05,32.06,32.05,32.05,30182.0,30.5722,30.5818,30.5722,30.5722,30182.0
2023-12-06 14:25:00,32.05,32.06,32.02,32.03,28026.0,30.5722,30.5818,30.5436,30.5532,28026.0
2023-12-06 14:30:00,32.03,32.04,32.0,32.02,14875.0,30.5532,30.5627,30.5245,30.5436,14875.0
2023-12-06 14:35:00,32.02,32.07,32.01,32.06,860203.0,30.5436,30.5913,30.5341,30.5818,860203.0
2023-12-06 14:40:00,32.07,32.09,32.05,32.09,94629.0,30.5913,30.6104,30.5722,30.6104,94629.0
2023-12-06 14:45:00,32.09,32.11,32.07,32.11,42956.0,30.6104,30.6295,30.5913,30.6295,42956.0
2023-12-06 14:50:00,32.11,32.11,32.08,32.09,16186.0,30.6295,30.6295,30.6009,30.6104,16186.0
2023-12-06 14:55:00,32.09,32.1,32.06,32.07,63797.0,30.6104,30.6199,30.5818,30.5913,63797.0
2023-12-06 15:00:00,32.07,32.09,32.06,32.08,21876.0,30.5913,30.6104,30.5818,30.6009,21876.0
2023-12-06 15:05:00,32.09,32.1,32.08,32.09,21932.0,30.6104,30.6199,30.6009,30.6104,21932.0
2023-12-06 15:10:00,32.09,32.1,32.08,32.1,18597.0,30.6104,30.6199,30.6009,30.6199,18597.0
2023-12-06 15:15:00,32.1,32.1,32.07,32.09,21160.0,30.6199,30.6199,30.5913,30.6104,21160.0
2023-12-06 15:20:00,32.09,32.09,32.06,32.07,22678.0,30.6104,30.6104,30.5818,30.5913,22678.0
2023-12-06 15:25:00,32.08,32.08,32.05,32.06,32451.0,30.6009,30.6009,30.5722,30.5818,32451.0
2023-12-06 15:30:00,32.06,32.08,32.03,32.07,59020.0,30.5818,30.6009,30.5532,30.5913,59020.0
2023-12-06 15:35:00,32.07,32.08,32.06,32.08,29194.0,30.5913,30.6009,30.5818,30.6009,29194.0
2023-12-06 15:40:00,32.08,32.13,32.07,32.13,93808.0,30.6009,30.6486,30.5913,30.6486,93808.0
2023-12-06 15:45:00,32.13,32.14,32.1,32.13,86545.0,30.6486,30.6581,30.6199,30.6486,86545.0
2023-12-06 15:50:00,32.12,32.15,32.11,32.15,242186.0,30.639,30.6676,30.6295,30.6676,242186.0
2023-12-06 15:55:00,32.15,32.23,32.14,32.22,765939.0,30.6676,30.7439,30.6581,30.7344,765939.0
2023-12-07 09:30:00,32.25,32.31,32.16,32.16,168581.0,30.763,30.8203,30.6772,30.6772,168581.0
2023-12-07 09:35:00,32.16,32.27,32.16,32.24,38034.0,30.6772,30.7821,30.6772,30.7535,38034.0
2023-12-07 09:40:00,32.25,32.25,32.15,32.17,191238.0,30.763,30.763,30.6676,30.6867,191238.0
2023-12-07 09:45:00,32.17,32.18,32.09,32.12,36847.0,30.6867,30.6962,30.6104,30.639,36847.0
2023-12-07 09:50:00,32.13,32.18,32.13,32.17,23438.0,30.6486,30.6962,30.6486,30.6867,23438.0
2023-12-07 09:55:00,32.18,32.2,32.14,32.17,27651.0,30.6962,30.7153,30.6581,30.6867,27651.0
2023-12-07 10:00:00,32.18,32.18,32.12,32.16,46791.0,30.6962,30.6962,30.639,30.6772,46791.0
2023-12-07 10:05:00,32.16,32.2,32.16,32.16,95740.0,30.6772,30.7153,30.6772,30.6772,95740.0
2023-12-07 10:10:00,32.17,32.26,32.16,32.25,204916.0,30.6867,30.7726,30.6772,30.763,204916.0
2023-12-07 10:15:00,32.26,32.29,32.24,32.25,38529.0,30.7726,30.8012,30.7535,30.763,38529.0
2023-12-07 10:20:00,32.25,32.28,32.24,32.27,47486.0,30.763,30.7916,30.7535,30.7821,47486.0
2023-12-07 10:25:00,32.28,32.3,32.27,32.28,39577.0,30.7916,30.8107,30.7821,30.7916,39577.0
2023-12-07 10:30:00,32.28,32.29,32.25,32.25,29182.0,30.7916,30.8012,30.763,30.763,29182.0
2023-12-07 10:35:00,32.25,32.26,32.2,32.21,78382.0,30.763,30.7726,30.7153,30.7249,78382.0
2023-12-07 10:40:00,32.21,32.22,32.17,32.18,40514.0,30.7249,30.7344,30.6867,30.6962,40514.0
2023-12-07 10:45:00,32.18,32.22,32.17,32.2,32890.0,30.6962,30.7344,30.6867,30.7153,32890.0
2023-12-07 10:50:00,32.2,32.24,32.19,32.23,85257.0,30.7153,30.7535,30.7058,30.7439,85257.0
2023-12-07 10:55:00,32.23,32.26,32.23,32.26,44036.0,30.7439,30.7726,30.7439,30.7726,44036.0
2023-12-07 11:00:00,32.26,32.27,32.23,32.27,35431.0,30.7726,30.7821,30.7439,30.7821,35431.0
2023-12-07 11:05:00,32.28,32.34,32.28,32.34,23911.0,30.7916,30.8489,30.7916,30.8489,23911.0
2023-12-07 11:10:00,32.33,32.33,32.29,32.3,16289.0,30.8393,30.8393,30.8012,30.8107,16289.0
2023-12-07 11:15:00,32.3,32.32,32.26,32.31,49569.0,30.8107,30.8298,30.7726,30.8203,49569.0
2023-12-07 11:20:00,32.31,32.35,32.3,32.34,52554.0,30.8203,30.8584,30.8107,30.8489,52554.0
2023-12-07 11:25:00,32.34,32.35,32.3,32.3,23422.0,30.8489,30.8584,30.8107,30.8107,23422.0
2023-12-07 11:30:00,32.3,32.35,32.29,32.34,86975.0,30.8107,30.8584,30.8012,30.8489,86975.0
2023-12-07 11:35:00,32.35,32.4,32.35,32.4,32081.0,30.8584,30.9061,30.8584,30.9061,32081.0
2023-12-07 11:40:00,32.4,32.43,32.38,32.41,51663.0,30.9061,30.9347,30.887,30.9156,51663.0
2023-12-07 11:45:00,32.42,32.44,32.38,32.39,41554.0,30.9252,30.9443,30.887,30.8966,41554.0
2023-12-07 11:50:00,32.38,32.4,32.36,32.4,31537.0,30.887,30.9061,30.8679,30.9061,31537.0
2023-12-07 11:55:00,32.4,32.42,32.38,32.42,21926.0,30.9061,30.9252,30.887,30.9252,21926.0
2023-12-07 12:00:00,32.42,32.43,32.39,32.4,25456.0,30.9252,30.9347,30.8966,30.9061,25456.0
2023-12-07 12:05:00,32.39,32.4,32.38,32.39,9063.0,30.8966,30.9061,30.887,30.8966,9063.0
2023-12-07 12:10:00,32.39,32.39,32.35,32.37,24025.0,30.8966,30.8966,30.8584,30.8775,24025.0
2023-12-07 12:15:00,32.38,32.41,32.37,32.4,22963.0,30.887,30.9156,30.8775,30.9061,22963.0
2023-12-07 12:20:00,32.41,32.45,32.39,32.4,32332.0,30.9156,30.9538,30.8966,30.9061,32332.0
2023-12-07 12:25:00,32.4,32.4,32.38,32.4,15551.0,30.9061,30.9061,30.887,30.9061,15551.0
2023-12-07 12:30:00,32.4,32.41,32.37,32.38,25676.0,30.9061,30.9156,30.8775,30.887,25676.0
2023-12-07 12:35:00,32.38,32.38,32.34,32.35,57406.0,30.887,30.887,30.8489,30.8584,57406.0
2023-12-07 12:40:00,32.34,32.36,32.33,32.35,29406.0,30.8489,30.8679,30.8393,30.8584,29406.0
2023-12-07 12:45:00,32.36,32.39,32.34,32.39,19675.0,30.8679,30.8966,30.8489,30.8966,19675.0
2023-12-07 12:50:00,32.38,32.39,32.37,32.38,13967.0,30.887,30.8966,30.8775,30.887,13967.0
2023-12-07 12:55:00,32.38,32.38,32.37,32.38,8200.0,30.887,30.887,30.8775,30.887,8200.0
2023-12-07 13:00:00,32.38,32.41,32.37,32.38,30639.0,30.887,30.9156,30.8775,30.887,30639.0
2023-12-07 13:05:00,32.38,32.4,32.38,32.39,18987.0,30.887,30.9061,30.887,30.8966,18987.0
2023-12-07 13:10:00,32.38,32.42,32.38,32.41,33014.0,30.887,30.9252,30.887,30.9156,33014.0
2023-12-07 13:15:00,32.41,32.43,32.4,32.43,21090.0,30.9156,30.9347,30.9061,30.9347,21090.0
2023-12-07 13:20:00,32.42,32.45,32.42,32.45,44620.0,30.9252,30.9538,30.9252,30.9538,44620.0
2023-12-07 13:25:00,32.45,32.46,32.41,32.42,28064.0,30.9538,30.9633,30.9156,30.9252,28064.0
2023-12-07 13:30:00,32.42,32.45,32.4,32.44,38311.0,30.9252,30.9538,30.9061,30.9443,38311.0
2023-12-07 13:35:00,32.44,32.46,32.43,32.45,18520.0,30.9443,30.9633,30.9347,30.9538,18520.0
2023-12-07 13:40:00,32.45,32.46,32.44,32.44,34267.0,30.9538,30.9633,30.9443,30.9443,34267.0
2023-12-07 13:45:00,32.44,32.44,32.43,32.43,4365.0,30.9443,30.9443,30.9347,30.9347,4365.0
2023-12-07 13:50:00,32.44,32.45,32.41,32.41,31870.0,30.9443,30.9538,30.9156,30.9156,31870.0
2023-12-07 13:55:00,32.41,32.44,32.41,32.43,20088.0,30.9156,30.9443,30.9156,30.9347,20088.0
2023-12-07 14:00:00,32.43,32.45,32.42,32.45,23205.0,30.9347,30.9538,30.9252,30.9538,23205.0
2023-12-07 14:05:00,32.45,32.45,32.42,32.43,62798.0,30.9538,30.9538,30.9252,30.9347,62798.0
2023-12-07 14:10:00,32.42,32.43,32.4,32.43,26269.0,30.9252,30.9347,30.9061,30.9347,26269.0
2023-12-07 14:15:00,32.43,32.44,32.4,32.41,21857.0,30.9347,30.9443,30.9061,30.9156,21857.0
2023-12-07 14:20:00,32.4,32.41,32.38,32.39,44445.0,30.9061,30.9156,30.887,30.8966,44445.0
2023-12-07 14:25:00,32.4,32.42,32.38,32.41,50232.0,30.9061,30.9252,30.887,30.9156,50232.0
2023-12-07 14:30:00,32.41,32.41,32.37,32.38,20852.0,30.9156,30.9156,30.8775,30.887,20852.0
2023-12-07 14:35:00,32.38,32.45,32.38,32.45,41833.0,30.887,30.9538,30.887,30.9538,41833.0
2023-12-07 14:40:00,32.45,32.45,32.42,32.43,35077.0,30.9538,30.9538,30.9252,30.9347,35077.0
2023-12-07 14:45:00,32.43,32.46,32.42,32.45,31965.0,30.9347,30.9633,30.9252,30.9538,31965.0
2023-12-07 14:50:00,32.45,32.45,32.39,32.4,22935.0,30.9538,30.9538,30.8966,30.9061,22935.0
2023-12-07 14:55:00,32.39,32.4,32.39,32.4,4377.0,30.8966,30.9061,30.8966,30.9061,4377.0
2023-12-07 15:00:00,32.4,32.41,32.37,32.39,41187.0,30.9061,30.9156,30.8775,30.8966,41187.0
2023-12-07 15:05:00,32.38,32.39,32.38,32.38,16907.0,30.887,30.8966,30.887,30.887,16907.0
2023-12-07 15:10:00,32.39,32.41,32.39,32.41,41278.0,30.8966,30.9156,30.8966,30.9156,41278.0
2023-12-07 15:15:00,32.41,32.44,32.41,32.43,34403.0,30.9156,30.9443,30.9156,30.9347,34403.0
2023-12-07 15:20:00,32.43,32.44,32.4,32.44,92894.0,30.9347,30.9443,30.9061,30.9443,92894.0
2023-12-07 15:25:00,32.43,32.44,32.42,32.42,35786.0,30.9347,30.9443,30.9252,30.9252,35786.0
2023-12-07 15:30:00,32.43,32.45,32.42,32.43,151508.0,30.9347,30.9538,30.9252,30.9347,151508.0
2023-12-07 15:35:00,32.43,32.43,32.38,32.38,106749.0,30.9347,30.9347,30.887,30.887,106749.0
2023-12-07 15:40:00,32.38,32.4,32.37,32.37,38693.0,30.887,30.9061,30.8775,30.8775,38693.0
2023-12-07 15:45:00,32.38,32.39,32.34,32.36,87747.0,30.887,30.8966,30.8489,30.8679,87747.0
2023-12-07 15:50:00,32.36,32.37,32.31,32.34,206570.0,30.8679,30.8775,30.8203,30.8489,206570.0
2023-12-07 15:55:00,32.34,32.38,32.34,32.36,280399.0,30.8489,30.887,30.8489,30.8679,280399.0
2023-12-08 09:30:00,32.25,32.33,32.14,32.17,66292.0,30.763,30.8393,30.6581,30.6867,66292.0
2023-12-08 09:35:00,32.17,32.23,32.15,32.16,57729.0,30.6867,30.7439,30.6676,30.6772,57729.0
2023-12-08 09:40:00,32.16,32.28,32.16,32.25,75639.0,30.6772,30.7916,30.6772,30.763,75639.0
2023-12-08 09:45:00,32.26,32.26,32.18,32.23,49949.0,30.7726,30.7726,30.6962,30.7439,49949.0
2023-12-08 09:50:00,32.23,32.27,32.2,32.2,70677.0,30.7439,30.7821,30.7153,30.7153,70677.0
2023-12-08 09:55:00,32.2,32.24,32.18,32.19,20466.0,30.7153,30.7535,30.6962,30.7058,20466.0
2023-12-08 10:00:00,32.19,32.29,32.19,32.22,56937.0,30.7058,30.8012,30.7058,30.7344,56937.0
2023-12-08 10:05:00,32.22,32.23,32.19,32.23,36546.0,30.7344,30.7439,30.7058,30.7439,36546.0
2023-12-08 10:10:00,32.23,32.25,32.21,32.23,43070.0,30.7439,30.763,30.7249,30.7439,43070.0
2023-12-08 10:15:00,32.24,32.28,32.23,32.26,107279.0,30.7535,30.7916,30.7439,30.7726,107279.0
2023-12-08 10:20:00,32.25,32.27,32.22,32.27,88817.0,30.763,30.7821,30.7344,30.7821,88817.0
2023-12-08 10:25:00,32.27,32.28,32.24,32.25,149861.0,30.7821,30.7916,30.7535,30.763,149861.0
2023-12-08 10:30:00,32.25,32.27,32.24,32.25,118409.0,30.763,30.7821,30.7535,30.763,118409.0
2023-12-08 10:35:00,32.25,32.26,32.23,32.23,102526.0,30.763,30.7726,30.7439,30.7439,102526.0
2023-12-08 10:40:00,32.23,32.26,32.22,32.23,76509.0,30.7439,30.7726,30.7344,30.7439,76509.0
2023-12-08 10:45:00,32.23,32.24,32.11,32.12,201554.0,30.7439,30.7535,30.6295,30.639,201554.0
2023-12-08 10:50:00,32.12,32.23,32.11,32.23,86138.0,30.639,30.7439,30.6295,30.7439,86138.0
2023-12-08 10:55:00,32.22,32.26,32.21,32.24,57975.0,30.7344,30.7726,30.7249,30.7535,57975.0
2023-12-08 11:00:00,32.24,32.26,32.21,32.23,53112.0,30.7535,30.7726,30.7249,30.7439,53112.0
2023-12-08 11:05:00,32.23,32.23,32.19,32.22,43143.0,30.7439,30.7439,30.7058,30.7344,43143.0
2023-12-08 11:10:00,32.22,32.24,32.2,32.21,84782.0,30.7344,30.7535,30.7153,30.7249,84782.0
2023-12-08 11:15:00,32.21,32.22,32.17,32.2,56917.0,30.7249,30.7344,30.6867,30.7153,56917.0
2023-12-08 11:20:00,32.19,32.2,32.15,32.16,24119.0,30.7058,30.7153,30.6676,30.6772,24119.0
2023-12-08 11:25:00,32.16,32.18,32.13,32.18,35340.0,30.6772,30.6962,30.6486,30.6962,35340.0
2023-12-08 11:30:00,32.18,32.23,32.16,32.19,84565.0,30.6962,30.7439,30.6772,30.7058,84565.0
2023-12-08 11:35:00,32.19,32.21,32.13,32.15,71595.0,30.7058,30.7249,30.6486,30.6676,71595.0
2023-12-08 11:40:00,32.15,32.19,32.15,32.16,47801.0,30.6676,30.7058,30.6676,30.6772,47801.0
2023-12-08 11:45:00,32.16,32.18,32.16,32.16,27985.0,30.6772,30.6962,30.6772,30.6772,27985.0
2023-12-08 11:50:00,32.16,32.16,32.14,32.16,47437.0,30.6772,30.6772,30.6581,30.6772,47437.0
2023-12-08 11:55:00,32.16,32.16,32.11,32.12,49240.0,30.6772,30.6772,30.6295,30.639,49240.0
2023-12-08 12:00:00,32.12,32.16,32.09,32.16,39699.0,30.639,30.6772,30.6104,30.6772,39699.0
2023-12-08 12:05:00,32.16,32.16,32.13,32.13,36965.0,30.6772,30.6772,30.6486,30.6486,36965.0
2023-12-08 12:10:00,32.13,32.14,32.1,32.1,31640.0,30.6486,30.6581,30.6199,30.6199,31640.0
2023-12-08 12:15:00,32.11,32.17,32.1,32.16,31048.0,30.6295,30.6867,30.6199,30.6772,31048.0
2023-12-08 12:20:00,32.16,32.18,32.15,32.18,19486.0,30.6772,30.6962,30.6676,30.6962,19486.0
2023-12-08 12:25:00,32.18,32.19,32.16,32.17,23662.0,30.6962,30.7058,30.6772,30.6867,23662.0
2023-12-08 12:30:00,32.18,32.19,32.16,32.18,23143.0,30.6962,30.7058,30.6772,30.6962,23143.0
2023-12-08 12:35:00,32.18,32.18,32.15,32.18,24030.0,30.6962,30.6962,30.6676,30.6962,24030.0
2023-12-08 12:40:00,32.18,32.19,32.14,32.16,94988.0,30.6962,30.7058,30.6581,30.6772,94988.0
2023-12-08 12:45:00,32.16,32.16,32.14,32.15,23032.0,30.6772,30.6772,30.6581,30.6676,23032.0
2023-12-08 12:50:00,32.15,32.18,32.14,32.18,65048.0,30.6676,30.6962,30.6581,30.6962,65048.0
2023-12-08 12:55:00,32.18,32.18,32.15,32.16,20088.0,30.6962,30.6962,30.6676,30.6772,20088.0
2023-12-08 13:00:00,32.16,32.19,32.14,32.18,69164.0,30.6772,30.7058,30.6581,30.6962,69164.0
2023-12-08 13:05:00,32.18,32.18,32.16,32.17,27337.0,30.6962,30.6962,30.6772,30.6867,27337.0
2023-12-08 13:10:00,32.17,32.2,32.16,32.2,33032.0,30.6867,30.7153,30.6772,30.7153,33032.0
2023-12-08 13:15:00,32.19,32.2,32.16,32.19,19747.0,30.7058,30.7153,30.6772,30.7058,19747.0
2023-12-08 13:20:00,32.19,32.19,32.16,32.16,20752.0,30.7058,30.7058,30.6772,30.6772,20752.0
2023-12-08 13:25:00,32.16,32.2,32.16,32.18,52382.0,30.6772,30.7153,30.6772,30.6962,52382.0
2023-12-08 13:30:00,32.18,32.2,32.16,32.2,28324.0,30.6962,30.7153,30.6772,30.7153,28324.0
2023-12-08 13:35:00,32.2,32.21,32.18,32.19,84779.0,30.7153,30.7249,30.6962,30.7058,84779.0
2023-12-08 13:40:00,32.18,32.19,32.16,32.16,19081.0,30.6962,30.7058,30.6772,30.6772,19081.0
2023-12-08 13:45:00,32.16,32.18,32.16,32.17,23074.0,30.6772,30.6962,30.6772,30.6867,23074.0
2023-12-08 13:50:00,32.18,32.19,32.17,32.18,54412.0,30.6962,30.7058,30.6867,30.6962,54412.0
2023-12-08 13:55:00,32.19,32.19,32.17,32.18,33144.0,30.7058,30.7058,30.6867,30.6962,33144.0
2023-12-08 14:00:00,32.18,32.19,32.16,32.16,112675.0,30.6962,30.7058,30.6772,30.6772,112675.0
2023-12-08 14:05:00,32.16,32.18,32.16,32.18,44869.0,30.6772,30.6962,30.6772,30.6962,44869.0
2023-12-08 14:10:00,32.18,32.19,32.16,32.16,34013.0,30.6962,30.7058,30.6772,30.6772,34013.0
2023-12-08 14:15:00,32.16,32.18,32.15,32.18,79700.0,30.6772,30.6962,30.6676,30.6962,79700.0
2023-12-08 14:20:00,32.18,32.19,32.17,32.17,127957.0,30.6962,30.7058,30.6867,30.6867,127957.0
2023-12-08 14:25:00,32.18,32.18,32.13,32.15,46790.0,30.6962,30.6962,30.6486,30.6676,46790.0
2023-12-08 14:30:00,32.15,32.17,32.14,32.15,67896.0,30.6676,30.6867,30.6581,30.6676,67896.0
2023-12-08 14:35:00,32.15,32.16,32.13,32.16,27455.0,30.6676,30.6772,30.6486,30.6772,27455.0
2023-12-08 14:40:00,32.16,32.17,32.15,32.16,99995.0,30.6772,30.6867,30.6676,30.6772,99995.0
2023-12-08 14:45:00,32.16,32.16,32.12,32.13,30524.0,30.6772,30.6772,30.639,30.6486,30524.0
2023-12-08 14:50:00,32.13,32.14,32.12,32.13,29678.0,30.6486,30.6581,30.639,30.6486,29678.0
2023-12-08 14:55:00,32.13,32.15,32.11,32.12,75982.0,30.6486,30.6676,30.6295,30.639,75982.0
2023-12-08 15:00:00,32.12,32.15,32.12,32.14,70366.0,30.639,30.6676,30.639,30.6581,70366.0
2023-12-08 15:05:00,32.14,32.15,32.11,32.15,77085.0,30.6581,30.6676,30.6295,30.6676,77085.0
2023-12-08 15:10:00,32.15,32.16,32.13,32.16,45852.0,30.6676,30.6772,30.6486,30.6772,45852.0
2023-12-08 15:15:00,32.16,32.17,32.14,32.15,52995.0,30.6772,30.6867,30.6581,30.6676,52995.0
2023-12-08 15:20:00,32.15,32.16,32.13,32.13,62111.0,30.6676,30.6772,30.6486,30.6486,62111.0
2023-12-08 15:25:00,32.14,32.16,32.13,32.16,39665.0,30.6581,30.6772,30.6486,30.6772,39665.0
2023-12-08 15:30:00,32.16,32.2,32.14,32.2,126266.0,30.6772,30.7153,30.6581,30.7153,126266.0
2023-12-08 15:35:00,32.2,32.21,32.18,32.19,116559.0,30.7153,30.7249,30.6962,30.7058,116559.0
2023-12-08 15:40:00,32.19,32.21,32.17,32.18,161919.0,30.7058,30.7249,30.6867,30.6962,161919.0
2023-12-08 15:45:00,32.18,32.19,32.16,32.17,186292.0,30.6962,30.7058,30.6772,30.6867,186292.0
2023-12-08 15:50:00,32.18,32.2,32.08,32.09,387380.0,30.6962,30.7153,30.6009,30.6104,387380.0
2023-12-08 15:55:00,32.09,32.15,32.08,32.11,1109307.0,30.6104,30.6676,30.6009,30.6295,1109307.0
2023-12-11 09:30:00,32.45,32.66,32.45,32.58,300081.0,30.9538,31.1541,30.9538,31.0778,300081.0
2023-12-11 09:35:00,32.59,32.65,32.56,32.56,92708.0,31.0873,31.1446,31.0587,31.0587,92708.0
2023-12-11 09:40:00,32.56,32.59,32.48,32.54,65618.0,31.0587,31.0873,30.9824,31.0397,65618.0
2023-12-11 09:45:00,32.54,32.6,32.53,32.56,62366.0,31.0397,31.0969,31.0301,31.0587,62366.0
2023-12-11 09:50:00,32.57,32.58,32.55,32.58,42078.0,31.0683,31.0778,31.0492,31.0778,42078.0
2023-12-11 09:55:00,32.59,32.59,32.51,32.54,39628.0,31.0873,31.0873,31.011,31.0397,39628.0
2023-12-11 10:00:00,32.54,32.65,32.54,32.65,35171.0,31.0397,31.1446,31.0397,31.1446,35171.0
2023-12-11 10:05:00,32.65,32.65,32.62,32.64,48998.0,31.1446,31.1446,31.116,31.135,48998.0
2023-12-11 10:10:00,32.64,32.67,32.62,32.66,93644.0,31.135,31.1637,31.116,31.1541,93644.0
2023-12-11 10:15:00,32.66,32.67,32.62,32.66,45900.0,31.1541,31.1637,31.116,31.1541,45900.0
2023-12-11 10:20:00,32.66,32.71,32.65,32.66,93291.0,31.1541,31.2018,31.1446,31.1541,93291.0
2023-12-11 10:25:00,32.66,32.69,32.62,32.69,42231.0,31.1541,31.1827,31.116,31.1827,42231.0
2023-12-11 10:30:00,32.69,32.69,32.57,32.58,41004.0,31.1827,31.1827,31.0683,31.0778,41004.0
2023-12-11 10:35:00,32.58,32.59,32.5,32.54,62691.0,31.0778,31.0873,31.0015,31.0397,62691.0
2023-12-11 10:40:00,32.54,32.54,32.47,32.48,36292.0,31.0397,31.0397,30.9729,30.9824,36292.0
2023-12-11 10:45:00,32.48,32.55,32.47,32.55,75706.0,30.9824,31.0492,30.9729,31.0492,75706.0
2023-12-11 10:50:00,32.55,32.55,32.53,32.53,41158.0,31.0492,31.0492,31.0301,31.0301,41158.0
2023-12-11 10:55:00,32.53,32.59,32.52,32.55,88030.0,31.0301,31.0873,31.0206,31.0492,88030.0
2023-12-11 11:00:00,32.54,32.58,32.53,32.58,45158.0,31.0397,31.0778,31.0301,31.0778,45158.0
2023-12-11 11:05:00,32.58,32.63,32.56,32.61,135360.0,31.0778,31.1255,31.0587,31.1064,135360.0
2023-12-11 11:10:00,32.61,32.65,32.6,32.61,36484.0,31.1064,31.1446,31.0969,31.1064,36484.0
2023-12-11 11:15:00,32.61,32.68,32.61,32.68,18153.0,31.1064,31.1732,31.1064,31.1732,18153.0
2023-12-11 11:20:00,32.68,32.69,32.61,32.64,30041.0,31.1732,31.1827,31.1064,31.135,30041.0
2023-12-11 11:25:00,32.64,32.67,32.63,32.66,30635.0,31.135,31.1637,31.1255,31.1541,30635.0
2023-12-11 11:30:00,32.66,32.69,32.65,32.67,35499.0,31.1541,31.1827,31.1446,31.1637,35499.0
2023-12-11 11:35:00,32.66,32.69,32.65,32.69,22420.0,31.1541,31.1827,31.1446,31.1827,22420.0
2023-12-11 11:40:00,32.69,32.7,32.67,32.68,31110.0,31.1827,31.1923,31.1637,31.1732,31110.0
2023-12-11 11:45:00,32.68,32.68,32.66,32.68,23799.0,31.1732,31.1732,31.1541,31.1732,23799.0
2023-12-11 11:50:00,32.68,32.71,32.67,32.71,20672.0,31.1732,31.2018,31.1637,31.2018,20672.0
2023-12-11 11:55:00,32.7,32.74,32.7,32.74,41867.0,31.1923,31.2304,31.1923,31.2304,41867.0
2023-12-11 12:00:00,32.74,32.74,32.7,32.73,61367.0,31.2304,31.2304,31.1923,31.2209,61367.0
2023-12-11 12:05:00,32.73,32.74,32.71,32.73,31422.0,31.2209,31.2304,31.2018,31.2209,31422.0
2023-12-11 12:10:00,32.73,32.75,32.72,32.73,29584.0,31.2209,31.24,31.2114,31.2209,29584.0
2023-12-11 12:15:00,32.73,32.79,32.73,32.77,109130.0,31.2209,31.2781,31.2209,31.259,109130.0
2023-12-11 12:20:00,32.77,32.78,32.73,32.73,32784.0,31.259,31.2686,31.2209,31.2209,32784.0
2023-12-11 12:25:00,32.73,32.75,32.72,32.73,30392.0,31.2209,31.24,31.2114,31.2209,30392.0
2023-12-11 12:30:00,32.74,32.75,32.7,32.71,35334.0,31.2304,31.24,31.1923,31.2018,35334.0
2023-12-11 12:35:00,32.71,32.72,32.7,32.72,28342.0,31.2018,31.2114,31.1923,31.2114,28342.0
2023-12-11 12:40:00,32.72,32.74,32.7,32.74,68858.0,31.2114,31.2304,31.1923,31.2304,68858.0
2023-12-11 12:45:00,32.74,32.74,32.71,32.73,29119.0,31.2304,31.2304,31.2018,31.2209,29119.0
2023-12-11 12:50:00,32.73,32.74,32.69,32.7,49190.0,31.2209,31.2304,31.1827,31.1923,49190.0
2023-12-11 12:55:00,32.7,32.72,32.69,32.69,49826.0,31.1923,31.2114,31.1827,31.1827,49826.0
2023-12-11 13:00:00,32.69,32.69,32.63,32.68,30694.0,31.1827,31.1827,31.1255,31.1732,30694.0
2023-12-11 13:05:00,32.68,32.7,32.67,32.69,27283.0,31.1732,31.1923,31.1637,31.1827,27283.0
2023-12-11 13:10:00,32.68,32.71,32.68,32.7,32238.0,31.1732,31.2018,31.1732,31.1923,32238.0
2023-12-11 13:15:00,32.7,32.71,32.69,32.71,18953.0,31.1923,31.2018,31.1827,31.2018,18953.0
2023-12-11 13:20:00,32.71,32.72,32.69,32.7,43428.0,31.2018,31.2114,31.1827,31.1923,43428.0
2023-12-11 13:25:00,32.7,32.71,32.69,32.7,31567.0,31.1923,31.2018,31.1827,31.1923,31567.0
2023-12-11 13:30:00,32.71,32.72,32.69,32.7,40010.0,31.2018,31.2114,31.1827,31.1923,40010.0
2023-12-11 13:35:00,32.7,32.72,32.7,32.72,23458.0,31.1923,31.2114,31.1923,31.2114,23458.0
2023-12-11 13:40:00,32.72,32.74,32.72,32.73,28826.0,31.2114,31.2304,31.2114,31.2209,28826.0
2023-12-11 13:45:00,32.73,32.75,32.68,32.7,58654.0,31.2209,31.24,31.1732,31.1923,58654.0
2023-12-11 13:50:00,32.7,32.71,32.69,32.7,50702.0,31.1923,31.2018,31.1827,31.1923,50702.0
2023-12-11 13:55:00,32.7,32.74,32.7,32.73,60125.0,31.1923,31.2304,31.1923,31.2209,60125.0
2023-12-11 14:00:00,32.73,32.75,32.72,32.73,49924.0,31.2209,31.24,31.2114,31.2209,49924.0
2023-12-11 14:05:00,32.74,32.75,32.72,32.73,25274.0,31.2304,31.24,31.2114,31.2209,25274.0
2023-12-11 14:10:00,32.72,32.75,32.72,32.74,18460.0,31.2114,31.24,31.2114,31.2304,18460.0
2023-12-11 14:15:00,32.74,32.75,32.69,32.7,40876.0,31.2304,31.24,31.1827,31.1923,40876.0
2023-12-11 14:20:00,32.69,32.72,32.69,32.71,26716.0,31.1827,31.2114,31.1827,31.2018,26716.0
2023-12-11 14:25:00,32.71,32.71,32.69,32.7,32233.0,31.2018,31.2018,31.1827,31.1923,32233.0
2023-12-11 14:30:00,32.7,32.71,32.69,32.7,39750.0,31.1923,31.2018,31.1827,31.1923,39750.0
2023-12-11 14:35:00,32.7,32.73,32.7,32.73,29452.0,31.1923,31.2209,31.1923,31.2209,29452.0
2023-12-11 14:40:00,32.73,32.74,32.71,32.73,47062.0,31.2209,31.2304,31.2018,31.2209,47062.0
2023-12-11 14:45:00,32.73,32.76,32.72,32.76,32161.0,31.2209,31.2495,31.2114,31.2495,32161.0
2023-12-11 14:50:00,32.76,32.77,32.74,32.74,59738.0,31.2495,31.259,31.2304,31.2304,59738.0
2023-12-11 14:55:00,32.74,32.75,32.72,32.74,63011.0,31.2304,31.24,31.2114,31.2304,63011.0
2023-12-11 15:00:00,32.75,32.75,32.7,32.73,57228.0,31.24,31.24,31.1923,31.2209,57228.0
2023-12-11 15:05:00,32.73,32.75,32.72,32.73,68379.0,31.2209,31.24,31.2114,31.2209,68379.0
2023-12-11 15:10:00,32.73,32.74,32.71,32.73,29224.0,31.2209,31.2304,31.2018,31.2209,29224.0
2023-12-11 15:15:00,32.73,32.74,32.7,32.7,50636.0,31.2209,31.2304,31.1923,31.1923,50636.0
2023-12-11 15:20:00,32.7,32.74,32.7,32.73,27231.0,31.1923,31.2304,31.1923,31.2209,27231.0
2023-12-11 15:25:00,32.73,32.75,32.72,32.75,45896.0,31.2209,31.24,31.2114,31.24,45896.0
2023-12-11 15:30:00,32.75,32.76,32.71,32.74,56412.0,31.24,31.2495,31.2018,31.2304,56412.0
2023-12-11 15:35:00,32.74,32.76,32.73,32.76,41209.0,31.2304,31.2495,31.2209,31.2495,41209.0
2023-12-11 15:40:00,32.76,32.77,32.72,32.73,77405.0,31.2495,31.259,31.2114,31.2209,77405.0
2023-12-11 15:45:00,32.73,32.73,32.71,32.72,80898.0,31.2209,31.2209,31.2018,31.2114,80898.0
2023-12-11 15:50:00,32.72,32.75,32.7,32.75,276058.0,31.2114,31.24,31.1923,31.24,276058.0
2023-12-11 15:55:00,32.75,32.77,32.74,32.76,430747.0,31.24,31.259,31.2304,31.2495,430747.0
2023-12-12 09:30:00,33.02,33.03,32.62,32.64,112882.0,31.4975,31.5071,31.116,31.135,112882.0
2023-12-12 09:35:00,32.63,32.67,32.58,32.61,53737.0,31.1255,31.1637,31.0778,31.1064,53737.0
2023-12-12 09:40:00,32.61,32.68,32.57,32.62,34287.0,31.1064,31.1732,31.0683,31.116,34287.0
2023-12-12 09:45:00,32.61,32.68,32.61,32.66,37045.0,31.1064,31.1732,31.1064,31.1541,37045.0
2023-12-12 09:50:00,32.65,32.69,32.63,32.65,51879.0,31.1446,31.1827,31.1255,31.1446,51879.0
2023-12-12 09:55:00,32.64,32.66,32.61,32.64,22549.0,31.135,31.1541,31.1064,31.135,22549.0
2023-12-12 10:00:00,32.64,32.68,32.6,32.61,51931.0,31.135,31.1732,31.0969,31.1064,51931.0
2023-12-12 10:05:00,32.62,32.69,32.62,32.66,23012.0,31.116,31.1827,31.116,31.1541,23012.0
2023-12-12 10:10:00,32.67,32.7,32.6,32.63,61211.0,31.1637,31.1923,31.0969,31.1255,61211.0
2023-12-12 10:15:00,32.63,32.65,32.61,32.64,34698.0,31.1255,31.1446,31.1064,31.135,34698.0
2023-12-12 10:20:00,32.63,32.72,32.63,32.72,23279.0,31.1255,31.2114,31.1255,31.2114,23279.0
2023-12-12 10:25:00,32.72,32.74,32.7,32.71,22942.0,31.2114,31.2304,31.1923,31.2018,22942.0
2023-12-12 10:30:00,32.7,32.71,32.68,32.7,19358.0,31.1923,31.2018,31.1732,31.1923,19358.0
2023-12-12 10:35:00,32.7,32.73,32.69,32.71,29205.0,31.1923,31.2209,31.1827,31.2018,29205.0
2023-12-12 10:40:00,32.7,32.75,32.7,32.75,33624.0,31.1923,31.24,31.1923,31.24,33624.0
2023-12-12 10:45:00,32.75,32.76,32.73,32.76,22725.0,31.24,31.2495,31.2209,31.2495,22725.0
2023-12-12 10:50:00,32.76,32.76,32.71,32.72,36007.0,31.2495,31.2495,31.2018,31.2114,36007.0
2023-12-12 10:55:00,32.73,32.73,32.71,32.73,14469.0,31.2209,31.2209,31.2018,31.2209,14469.0
2023-12-12 11:00:00,32.73,32.74,32.71,32.71,14218.0,31.2209,31.2304,31.2018,31.2018,14218.0
2023-12-12 11:05:00,32.72,32.73,32.68,32.68,41150.0,31.2114,31.2209,31.1732,31.1732,41150.0
2023-12-12 11:10:00,32.69,32.7,32.64,32.65,19996.0,31.1827,31.1923,31.135,31.1446,19996.0
2023-12-12 11:15:00,32.64,32.65,32.6,32.64,31034.0,31.135,31.1446,31.0969,31.135,31034.0
2023-12-12 11:20:00,32.63,32.66,32.63,32.66,18465.0,31.1255,31.1541,31.1255,31.1541,18465.0
2023-12-12 11:25:00,32.66,32.68,32.65,32.67,17560.0,31.1541,31.1732,31.1446,31.1637,17560.0
2023-12-12 11:30:00,32.66,32.67,32.63,32.66,26982.0,31.1541,31.1637,31.1255,31.1541,26982.0
2023-12-12 11:35:00,32.66,32.67,32.63,32.63,29560.0,31.1541,31.1637,31.1255,31.1255,29560.0
2023-12-12 11:40:00,32.62,32.65,32.62,32.63,15107.0,31.116,31.1446,31.116,31.1255,15107.0
2023-12-12 11:45:00,32.63,32.64,32.61,32.64,19579.0,31.1255,31.135,31.1064,31.135,19579.0
2023-12-12 11:50:00,32.64,32.66,32.63,32.65,24717.0,31.135,31.1541,31.1255,31.1446,24717.0
2023-12-12 11:55:00,32.65,32.66,32.62,32.65,29137.0,31.1446,31.1541,31.116,31.1446,29137.0
2023-12-12 12:00:00,32.64,32.66,32.64,32.65,19950.0,31.135,31.1541,31.135,31.1446,19950.0
2023-12-12 12:05:00,32.65,32.67,32.64,32.66,9466.0,31.1446,31.1637,31.135,31.1541,9466.0
2023-12-12 12:10:00,32.66,32.69,32.66,32.69,18337.0,31.1541,31.1827,31.1541,31.1827,18337.0
2023-12-12 12:15:00,32.69,32.73,32.68,32.72,55441.0,31.1827,31.2209,31.1732,31.2114,55441.0
2023-12-12 12:20:00,32.72,32.72,32.7,32.7,12005.0,31.2114,31.2114,31.1923,31.1923,12005.0
2023-12-12 12:25:00,32.7,32.71,32.69,32.7,16548.0,31.1923,31.2018,31.1827,31.1923,16548.0
2023-12-12 12:30:00,32.71,32.72,32.7,32.71,20882.0,31.2018,31.2114,31.1923,31.2018,20882.0
2023-12-12 12:35:00,32.72,32.72,32.7,32.71,15125.0,31.2114,31.2114,31.1923,31.2018,15125.0
2023-12-12 12:40:00,32.71,32.73,32.71,32.73,30731.0,31.2018,31.2209,31.2018,31.2209,30731.0
2023-12-12 12:45:00,32.73,32.73,32.7,32.72,17796.0,31.2209,31.2209,31.1923,31.2114,17796.0
2023-12-12 12:50:00,32.71,32.73,32.69,32.72,28888.0,31.2018,31.2209,31.1827,31.2114,28888.0
2023-12-12 12:55:00,32.72,32.72,32.71,32.72,6478.0,31.2114,31.2114,31.2018,31.2114,6478.0
2023-12-12 13:00:00,32.72,32.76,32.7,32.75,39125.0,31.2114,31.2495,31.1923,31.24,39125.0
2023-12-12 13:05:00,32.75,32.76,32.73,32.73,25241.0,31.24,31.2495,31.2209,31.2209,25241.0
2023-12-12 13:10:00,32.73,32.75,32.71,32.74,40627.0,31.2209,31.24,31.2018,31.2304,40627.0
2023-12-12 13:15:00,32.74,32.77,32.74,32.75,25917.0,31.2304,31.259,31.2304,31.24,25917.0
2023-12-12 13:20:00,32.74,32.75,32.73,32.73,18998.0,31.2304,31.24,31.2209,31.2209,18998.0
2023-12-12 13:25:00,32.74,32.76,32.74,32.76,33348.0,31.2304,31.2495,31.2304,31.2495,33348.0
2023-12-12 13:30:00,32.76,32.77,32.73,32.75,32138.0,31.2495,31.259,31.2209,31.24,32138.0
2023-12-12 13:35:00,32.75,32.77,32.72,32.76,34665.0,31.24,31.259,31.2114,31.2495,34665.0
2023-12-12 13:40:00,32.76,32.78,32.76,32.77,25717.0,31.2495,31.2686,31.2495,31.259,25717.0
2023-12-12 13:45:00,32.77,32.77,32.74,32.75,19105.0,31.259,31.259,31.2304,31.24,19105.0
2023-12-12 13:50:00,32.75,32.75,32.72,32.75,31007.0,31.24,31.24,31.2114,31.24,31007.0
2023-12-12 13:55:00,32.74,32.77,32.74,32.76,31419.0,31.2304,31.259,31.2304,31.2495,31419.0
2023-12-12 14:00:00,32.75,32.77,32.74,32.75,45975.0,31.24,31.259,31.2304,31.24,45975.0
2023-12-12 14:05:00,32.75,32.77,32.73,32.75,82083.0,31.24,31.259,31.2209,31.24,82083.0
2023-12-12 14:10:00,32.76,32.76,32.74,32.75,28500.0,31.2495,31.2495,31.2304,31.24,28500.0
2023-12-12 14:15:00,32.75,32.78,32.73,32.77,74186.0,31.24,31.2686,31.2209,31.259,74186.0
2023-12-12 14:20:00,32.77,32.8,32.77,32.79,78056.0,31.259,31.2877,31.259,31.2781,78056.0
2023-12-12 14:25:00,32.79,32.79,32.76,32.77,38158.0,31.2781,31.2781,31.2495,31.259,38158.0
2023-12-12 14:30:00,32.77,32.77,32.76,32.76,15827.0,31.259,31.259,31.2495,31.2495,15827.0
2023-12-12 14:35:00,32.76,32.76,32.73,32.76,35172.0,31.2495,31.2495,31.2209,31.2495,35172.0
2023-12-12 14:40:00,32.75,32.76,32.74,32.75,21119.0,31.24,31.2495,31.2304,31.24,21119.0
2023-12-12 14:45:00,32.75,32.75,32.72,32.73,30943.0,31.24,31.24,31.2114,31.2209,30943.0
2023-12-12 14:50:00,32.73,32.73,32.71,32.72,14576.0,31.2209,31.2209,31.2018,31.2114,14576.0
2023-12-12 14:55:00,32.71,32.74,32.71,32.72,48026.0,31.2018,31.2304,31.2018,31.2114,48026.0
2023-12-12 15:00:00,32.73,32.74,32.72,32.74,56227.0,31.2209,31.2304,31.2114,31.2304,56227.0
2023-12-12 15:05:00,32.74,32.75,32.72,32.73,32435.0,31.2304,31.24,31.2114,31.2209,32435.0
2023-12-12 15:10:00,32.73,32.73,32.7,32.71,18835.0,31.2209,31.2209,31.1923,31.2018,18835.0
2023-12-12 15:15:00,32.7,32.72,32.65,32.65,72659.0,31.1923,31.2114,31.1446,31.1446,72659.0
2023-12-12 15:20:00,32.66,32.66,32.64,32.64,25485.0,31.1541,31.1541,31.135,31.135,25485.0
2023-12-12 15:25:00,32.65,32.67,32.63,32.64,66946.0,31.1446,31.1637,31.1255,31.135,66946.0
2023-12-12 15:30:00,32.64,32.66,32.63,32.66,75114.0,31.135,31.1541,31.1255,31.1541,75114.0
2023-12-12 15:35:00,32.66,32.68,32.64,32.66,75636.0,31.1541,31.1732,31.135,31.1541,75636.0
2023-12-12 15:40:00,32.66,32.67,32.65,32.66,73916.0,31.1541,31.1637,31.1446,31.1541,73916.0
2023-12-12 15:45:00,32.66,32.68,32.65,32.68,106071.0,31.1541,31.1732,31.1446,31.1732,106071.0
2023-12-12 15:50:00,32.68,32.69,32.64,32.65,314423.0,31.1732,31.1827,31.135,31.1446,314423.0
2023-12-12 15:55:00,32.66,32.68,32.63,32.66,458497.0,31.1541,31.1732,31.1255,31.1541,458497.0
2023-12-13 09:30:00,32.71,32.8,32.59,32.65,63770.0,31.2018,31.2877,31.0873,31.1446,63770.0
2023-12-13 09:35:00,32.66,32.67,32.54,32.65,36951.0,31.1541,31.1637,31.0397,31.1446,36951.0
2023-12-13 09:40:00,32.65,32.66,32.56,32.61,35549.0,31.1446,31.1541,31.0587,31.1064,35549.0
2023-12-13 09:45:00,32.61,32.66,32.58,32.64,38056.0,31.1064,31.1541,31.0778,31.135,38056.0
2023-12-13 09:50:00,32.64,32.65,32.6,32.62,25961.0,31.135,31.1446,31.0969,31.116,25961.0
2023-12-13 09:55:00,32.62,32.64,32.6,32.61,89363.0,31.116,31.135,31.0969,31.1064,89363.0
2023-12-13 10:00:00,32.61,32.62,32.56,32.57,54759.0,31.1064,31.116,31.0587,31.0683,54759.0
2023-12-13 10:05:00,32.58,32.62,32.57,32.58,90808.0,31.0778,31.116,31.0683,31.0778,90808.0
2023-12-13 10:10:00,32.58,32.65,32.56,32.64,63379.0,31.0778,31.1446,31.0587,31.135,63379.0
2023-12-13 10:15:00,32.64,32.71,32.63,32.69,32741.0,31.135,31.2018,31.1255,31.1827,32741.0
2023-12-13 10:20:00,32.69,32.71,32.67,32.7,38799.0,31.1827,31.2018,31.1637,31.1923,38799.0
2023-12-13 10:25:00,32.7,32.72,32.68,32.7,99920.0,31.1923,31.2114,31.1732,31.1923,99920.0
2023-12-13 10:30:00,32.7,32.7,32.67,32.68,26833.0,31.1923,31.1923,31.1637,31.1732,26833.0
2023-12-13 10:35:00,32.69,32.7,32.68,32.7,52975.0,31.1827,31.1923,31.1732,31.1923,52975.0
2023-12-13 10:40:00,32.7,32.73,32.69,32.73,63180.0,31.1923,31.2209,31.1827,31.2209,63180.0
2023-12-13 10:45:00,32.72,32.77,32.7,32.75,42202.0,31.2114,31.259,31.1923,31.24,42202.0
2023-12-13 10:50:00,32.76,32.78,32.74,32.75,35431.0,31.2495,31.2686,31.2304,31.24,35431.0
2023-12-13 10:55:00,32.75,32.76,32.73,32.73,36216.0,31.24,31.2495,31.2209,31.2209,36216.0
2023-12-13 11:00:00,32.74,32.76,32.73,32.76,24654.0,31.2304,31.2495,31.2209,31.2495,24654.0
2023-12-13 11:05:00,32.76,32.77,32.75,32.77,10512.0,31.2495,31.259,31.24,31.259,10512.0
2023-12-13 11:10:00,32.77,32.82,32.76,32.82,20278.0,31.259,31.3067,31.2495,31.3067,20278.0
2023-12-13 11:15:00,32.82,32.82,32.78,32.81,21394.0,31.3067,31.3067,31.2686,31.2972,21394.0
2023-12-13 11:20:00,32.81,32.83,32.8,32.83,8042.0,31.2972,31.3163,31.2877,31.3163,8042.0
2023-12-13 11:25:00,32.83,32.84,32.79,32.79,22537.0,31.3163,31.3258,31.2781,31.2781,22537.0
2023-12-13 11:30:00,32.8,32.84,32.8,32.84,16782.0,31.2877,31.3258,31.2877,31.3258,16782.0
2023-12-13 11:35:00,32.84,32.89,32.83,32.86,36423.0,31.3258,31.3735,31.3163,31.3449,36423.0
2023-12-13 11:40:00,32.86,32.86,32.81,32.82,38767.0,31.3449,31.3449,31.2972,31.3067,38767.0
2023-12-13 11:45:00,32.83,32.86,32.82,32.84,23992.0,31.3163,31.3449,31.3067,31.3258,23992.0
2023-12-13 11:50:00,32.84,32.85,32.81,32.83,16067.0,31.3258,31.3354,31.2972,31.3163,16067.0
2023-12-13 11:55:00,32.83,32.84,32.82,32.84,14257.0,31.3163,31.3258,31.3067,31.3258,14257.0
2023-12-13 12:00:00,32.84,32.85,32.82,32.84,15303.0,31.3258,31.3354,31.3067,31.3258,15303.0
2023-12-13 12:05:00,32.84,32.85,32.82,32.84,17121.0,31.3258,31.3354,31.3067,31.3258,17121.0
2023-12-13 12:10:00,32.84,32.85,32.83,32.84,6198.0,31.3258,31.3354,31.3163,31.3258,6198.0
2023-12-13 12:15:00,32.84,32.86,32.83,32.84,15831.0,31.3258,31.3449,31.3163,31.3258,15831.0
2023-12-13 12:20:00,32.84,32.86,32.83,32.84,11585.0,31.3258,31.3449,31.3163,31.3258,11585.0
2023-12-13 12:25:00,32.84,32.86,32.84,32.84,11212.0,31.3258,31.3449,31.3258,31.3258,11212.0
2023-12-13 12:30:00,32.85,32.89,32.85,32.89,17797.0,31.3354,31.3735,31.3354,31.3735,17797.0
2023-12-13 12:35:00,32.89,32.89,32.86,32.87,41581.0,31.3735,31.3735,31.3449,31.3544,41581.0
2023-12-13 12:40:00,32.87,32.88,32.85,32.86,15069.0,31.3544,31.364,31.3354,31.3449,15069.0
2023-12-13 12:45:00,32.86,32.87,32.83,32.87,15023.0,31.3449,31.3544,31.3163,31.3544,15023.0
2023-12-13 12:50:00,32.86,32.86,32.82,32.82,17231.0,31.3449,31.3449,31.3067,31.3067,17231.0
2023-12-13 12:55:00,32.83,32.83,32.81,32.83,18491.0,31.3163,31.3163,31.2972,31.3163,18491.0
2023-12-13 13:00:00,32.83,32.83,32.81,32.82,15049.0,31.3163,31.3163,31.2972,31.3067,15049.0
2023-12-13 13:05:00,32.82,32.83,32.82,32.83,4511.0,31.3067,31.3163,31.3067,31.3163,4511.0
2023-12-13 13:10:00,32.82,32.84,32.81,32.84,13586.0,31.3067,31.3258,31.2972,31.3258,13586.0
2023-12-13 13:15:00,32.84,32.84,32.82,32.83,11336.0,31.3258,31.3258,31.3067,31.3163,11336.0
2023-12-13 13:20:00,32.83,32.83,32.81,32.82,22856.0,31.3163,31.3163,31.2972,31.3067,22856.0
2023-12-13 13:25:00,32.82,32.82,32.8,32.82,14524.0,31.3067,31.3067,31.2877,31.3067,14524.0
2023-12-13 13:30:00,32.82,32.86,32.81,32.86,19332.0,31.3067,31.3449,31.2972,31.3449,19332.0
2023-12-13 13:35:00,32.86,32.88,32.85,32.86,31119.0,31.3449,31.364,31.3354,31.3449,31119.0
2023-12-13 13:40:00,32.86,32.86,32.84,32.85,25714.0,31.3449,31.3449,31.3258,31.3354,25714.0
2023-12-13 13:45:00,32.86,32.87,32.83,32.84,53806.0,31.3449,31.3544,31.3163,31.3258,53806.0
2023-12-13 13:50:00,32.84,32.84,32.83,32.84,17358.0,31.3258,31.3258,31.3163,31.3258,17358.0
2023-12-13 13:55:00,32.84,32.9,32.83,32.87,24039.0,31.3258,31.3831,31.3163,31.3544,24039.0
2023-12-13 14:00:00,32.88,32.95,32.88,32.92,50783.0,31.364,31.4307,31.364,31.4021,50783.0
2023-12-13 14:05:00,32.93,32.98,32.92,32.98,23039.0,31.4117,31.4594,31.4021,31.4594,23039.0
2023-12-13 14:10:00,32.98,33.01,32.97,32.97,50361.0,31.4594,31.488,31.4498,31.4498,50361.0
2023-12-13 14:15:00,32.97,33.0,32.95,32.98,51149.0,31.4498,31.4784,31.4307,31.4594,51149.0
2023-12-13 14:20:00,32.98,33.0,32.97,33.0,287279.0,31.4594,31.4784,31.4498,31.4784,287279.0
2023-12-13 14:25:00,33.0,33.03,32.98,33.01,420662.0,31.4784,31.5071,31.4594,31.488,420662.0
2023-12-13 14:30:00,33.01,33.05,32.98,33.02,133913.0,31.488,31.5261,31.4594,31.4975,133913.0
2023-12-13 14:35:00,33.03,33.09,33.02,33.06,152912.0,31.5071,31.5643,31.4975,31.5357,152912.0
2023-12-13 14:40:00,33.06,33.13,33.05,33.12,86276.0,31.5357,31.6024,31.5261,31.5929,86276.0
2023-12-13 14:45:00,33.12,33.16,33.11,33.12,59753.0,31.5929,31.6311,31.5834,31.5929,59753.0
2023-12-13 14:50:00,33.12,33.17,33.1,33.16,39150.0,31.5929,31.6406,31.5738,31.6311,39150.0
2023-12-13 14:55:00,33.15,33.22,33.14,33.2,76164.0,31.6215,31.6883,31.612,31.6692,76164.0
2023-12-13 15:00:00,33.2,33.29,33.2,33.29,30229.0,31.6692,31.7551,31.6692,31.7551,30229.0
2023-12-13 15:05:00,33.29,33.29,33.22,33.23,64132.0,31.7551,31.7551,31.6883,31.6978,64132.0
2023-12-13 15:10:00,33.22,33.23,33.18,33.2,46416.0,31.6883,31.6978,31.6501,31.6692,46416.0
2023-12-13 15:15:00,33.2,33.21,33.17,33.2,127237.0,31.6692,31.6788,31.6406,31.6692,127237.0
2023-12-13 15:20:00,33.2,33.24,33.18,33.23,110263.0,31.6692,31.7074,31.6501,31.6978,110263.0
2023-12-13 15:25:00,33.23,33.25,33.19,33.23,53621.0,31.6978,31.7169,31.6597,31.6978,53621.0
2023-12-13 15:30:00,33.23,33.25,33.18,33.21,197180.0,31.6978,31.7169,31.6501,31.6788,197180.0
2023-12-13 15:35:00,33.22,33.27,33.18,33.22,448088.0,31.6883,31.736,31.6501,31.6883,448088.0
2023-12-13 15:40:00,33.22,33.22,33.17,33.19,58002.0,31.6883,31.6883,31.6406,31.6597,58002.0
2023-12-13 15:45:00,33.19,33.21,33.18,33.19,81013.0,31.6597,31.6788,31.6501,31.6597,81013.0
2023-12-13 15:50:00,33.19,33.23,33.18,33.23,392588.0,31.6597,31.6978,31.6501,31.6978,392588.0
2023-12-13 15:55:00,33.23,33.24,33.21,33.23,603847.0,31.6978,31.7074,31.6788,31.6978,603847.0
2023-12-14 09:30:00,33.31,33.65,33.28,33.4,465633.0,31.7741,32.0985,31.7455,31.86,465633.0
2023-12-14 09:35:00,33.39,33.39,33.18,33.24,66117.0,31.8505,31.8505,31.6501,31.7074,66117.0
2023-12-14 09:40:00,33.24,33.27,33.15,33.26,125199.0,31.7074,31.736,31.6215,31.7265,125199.0
2023-12-14 09:45:00,33.27,33.28,33.19,33.22,87952.0,31.736,31.7455,31.6597,31.6883,87952.0
2023-12-14 09:50:00,33.22,33.27,33.21,33.23,59765.0,31.6883,31.736,31.6788,31.6978,59765.0
2023-12-14 09:55:00,33.23,33.29,33.2,33.23,78959.0,31.6978,31.7551,31.6692,31.6978,78959.0
2023-12-14 10:00:00,33.23,33.27,33.12,33.13,121459.0,31.6978,31.736,31.5929,31.6024,121459.0
2023-12-14 10:05:00,33.12,33.18,33.11,33.15,62951.0,31.5929,31.6501,31.5834,31.6215,62951.0
2023-12-14 10:10:00,33.16,33.17,33.09,33.09,44120.0,31.6311,31.6406,31.5643,31.5643,44120.0
2023-12-14 10:15:00,33.1,33.11,33.03,33.04,53259.0,31.5738,31.5834,31.5071,31.5166,53259.0
2023-12-14 10:20:00,33.03,33.09,32.99,33.0,100148.0,31.5071,31.5643,31.4689,31.4784,100148.0
2023-12-14 10:25:00,33.0,33.06,32.98,33.04,66620.0,31.4784,31.5357,31.4594,31.5166,66620.0
2023-12-14 10:30:00,33.04,33.05,32.99,33.05,59808.0,31.5166,31.5261,31.4689,31.5261,59808.0
2023-12-14 10:35:00,33.05,33.05,33.0,33.04,48579.0,31.5261,31.5261,31.4784,31.5166,48579.0
2023-12-14 10:40:00,33.04,33.06,32.96,32.98,40055.0,31.5166,31.5357,31.4403,31.4594,40055.0
2023-12-14 10:45:00,32.98,32.99,32.95,32.95,37356.0,31.4594,31.4689,31.4307,31.4307,37356.0
2023-12-14 10:50:00,32.95,33.02,32.95,32.98,102806.0,31.4307,31.4975,31.4307,31.4594,102806.0
2023-12-14 10:55:00,32.98,33.0,32.97,32.98,54404.0,31.4594,31.4784,31.4498,31.4594,54404.0
2023-12-14 11:00:00,32.99,32.99,32.93,32.97,55575.0,31.4689,31.4689,31.4117,31.4498,55575.0
2023-12-14 11:05:00,32.97,32.97,32.89,32.89,29631.0,31.4498,31.4498,31.3735,31.3735,29631.0
2023-12-14 11:10:00,32.89,32.9,32.81,32.81,63771.0,31.3735,31.3831,31.2972,31.2972,63771.0
2023-12-14 11:15:00,32.81,32.82,32.75,32.76,66206.0,31.2972,31.3067,31.24,31.2495,66206.0
2023-12-14 11:20:00,32.76,32.77,32.72,32.74,73747.0,31.2495,31.259,31.2114,31.2304,73747.0
2023-12-14 11:25:00,32.73,32.74,32.67,32.69,94916.0,31.2209,31.2304,31.1637,31.1827,94916.0
2023-12-14 11:30:00,32.69,32.73,32.66,32.7,80195.0,31.1827,31.2209,31.1541,31.1923,80195.0
2023-12-14 11:35:00,32.7,32.72,32.64,32.7,99801.0,31.1923,31.2114,31.135,31.1923,99801.0
2023-12-14 11:40:00,32.7,32.73,32.69,32.7,69153.0,31.1923,31.2209,31.1827,31.1923,69153.0
2023-12-14 11:45:00,32.7,32.72,32.68,32.69,100519.0,31.1923,31.2114,31.1732,31.1827,100519.0
2023-12-14 11:50:00,32.7,32.75,32.69,32.73,47401.0,31.1923,31.24,31.1827,31.2209,47401.0
2023-12-14 11:55:00,32.73,32.74,32.69,32.7,68479.0,31.2209,31.2304,31.1827,31.1923,68479.0
2023-12-14 12:00:00,32.7,32.74,32.69,32.7,73703.0,31.1923,31.2304,31.1827,31.1923,73703.0
2023-12-14 12:05:00,32.7,32.73,32.67,32.69,63572.0,31.1923,31.2209,31.1637,31.1827,63572.0
2023-12-14 12:10:00,32.69,32.71,32.68,32.7,54321.0,31.1827,31.2018,31.1732,31.1923,54321.0
2023-12-14 12:15:00,32.7,32.73,32.68,32.68,81339.0,31.1923,31.2209,31.1732,31.1732,81339.0
2023-12-14 12:20:00,32.68,32.69,32.64,32.66,108753.0,31.1732,31.1827,31.135,31.1541,108753.0
2023-12-14 12:25:00,32.66,32.67,32.62,32.63,68089.0,31.1541,31.1637,31.116,31.1255,68089.0
2023-12-14 12:30:00,32.64,32.67,32.63,32.65,58202.0,31.135,31.1637,31.1255,31.1446,58202.0
2023-12-14 12:35:00,32.65,32.66,32.63,32.64,72956.0,31.1446,31.1541,31.1255,31.135,72956.0
2023-12-14 12:40:00,32.64,32.65,32.63,32.65,52959.0,31.135,31.1446,31.1255,31.1446,52959.0
2023-12-14 12:45:00,32.64,32.73,32.61,32.73,57043.0,31.135,31.2209,31.1064,31.2209,57043.0
2023-12-14 12:50:00,32.73,32.74,32.68,32.68,68177.0,31.2209,31.2304,31.1732,31.1732,68177.0
2023-12-14 12:55:00,32.69,32.72,32.66,32.7,38124.0,31.1827,31.2114,31.1541,31.1923,38124.0
2023-12-14 13:00:00,32.7,32.73,32.65,32.7,65830.0,31.1923,31.2209,31.1446,31.1923,65830.0
2023-12-14 13:05:00,32.7,32.71,32.69,32.7,41855.0,31.1923,31.2018,31.1827,31.1923,41855.0
2023-12-14 13:10:00,32.69,32.75,32.68,32.73,48561.0,31.1827,31.24,31.1732,31.2209,48561.0
2023-12-14 13:15:00,32.73,32.76,32.72,32.74,26729.0,31.2209,31.2495,31.2114,31.2304,26729.0
2023-12-14 13:20:00,32.73,32.78,32.73,32.76,30036.0,31.2209,31.2686,31.2209,31.2495,30036.0
2023-12-14 13:25:00,32.75,32.77,32.72,32.73,38776.0,31.24,31.259,31.2114,31.2209,38776.0
2023-12-14 13:30:00,32.73,32.76,32.72,32.73,32395.0,31.2209,31.2495,31.2114,31.2209,32395.0
2023-12-14 13:35:00,32.74,32.75,32.69,32.7,36776.0,31.2304,31.24,31.1827,31.1923,36776.0
2023-12-14 13:40:00,32.7,32.71,32.68,32.7,38771.0,31.1923,31.2018,31.1732,31.1923,38771.0
2023-12-14 13:45:00,32.7,32.71,32.65,32.65,34392.0,31.1923,31.2018,31.1446,31.1446,34392.0
2023-12-14 13:50:00,32.65,32.66,32.56,32.56,51908.0,31.1446,31.1541,31.0587,31.0587,51908.0
2023-12-14 13:55:00,32.57,32.62,32.56,32.61,58804.0,31.0683,31.116,31.0587,31.1064,58804.0
2023-12-14 14:00:00,32.6,32.61,32.53,32.54,58755.0,31.0969,31.1064,31.0301,31.0397,58755.0
2023-12-14 14:05:00,32.54,32.54,32.47,32.48,81656.0,31.0397,31.0397,30.9729,30.9824,81656.0
2023-12-14 14:10:00,32.47,32.49,32.46,32.46,69030.0,30.9729,30.992,30.9633,30.9633,69030.0
2023-12-14 14:15:00,32.46,32.46,32.43,32.45,51142.0,30.9633,30.9633,30.9347,30.9538,51142.0
2023-12-14 14:20:00,32.44,32.5,32.43,32.48,71885.0,30.9443,31.0015,30.9347,30.9824,71885.0
2023-12-14 14:25:00,32.48,32.51,32.45,32.45,51514.0,30.9824,31.011,30.9538,30.9538,51514.0
2023-12-14 14:30:00,32.46,32.48,32.43,32.43,50071.0,30.9633,30.9824,30.9347,30.9347,50071.0
2023-12-14 14:35:00,32.44,32.44,32.38,32.38,132994.0,30.9443,30.9443,30.887,30.887,132994.0
2023-12-14 14:40:00,32.38,32.38,32.33,32.37,63865.0,30.887,30.887,30.8393,30.8775,63865.0
2023-12-14 14:45:00,32.37,32.38,32.32,32.35,77010.0,30.8775,30.887,30.8298,30.8584,77010.0
2023-12-14 14:50:00,32.34,32.35,32.25,32.25,74998.0,30.8489,30.8584,30.763,30.763,74998.0
2023-12-14 14:55:00,32.25,32.33,32.24,32.32,70309.0,30.763,30.8393,30.7535,30.8298,70309.0
2023-12-14 15:00:00,32.32,32.32,32.28,32.3,73710.0,30.8298,30.8298,30.7916,30.8107,73710.0
2023-12-14 15:05:00,32.3,32.3,32.24,32.26,95986.0,30.8107,30.8107,30.7535,30.7726,95986.0
2023-12-14 15:10:00,32.26,32.26,32.22,32.23,97303.0,30.7726,30.7726,30.7344,30.7439,97303.0
2023-12-14 15:15:00,32.23,32.28,32.2,32.25,104154.0,30.7439,30.7916,30.7153,30.763,104154.0
2023-12-14 15:20:00,32.26,32.28,32.24,32.27,78109.0,30.7726,30.7916,30.7535,30.7821,78109.0
2023-12-14 15:25:00,32.27,32.31,32.26,32.29,138915.0,30.7821,30.8203,30.7726,30.8012,138915.0
2023-12-14 15:30:00,32.29,32.33,32.28,32.29,161847.0,30.8012,30.8393,30.7916,30.8012,161847.0
2023-12-14 15:35:00,32.29,32.31,32.26,32.27,91019.0,30.8012,30.8203,30.7726,30.7821,91019.0
2023-12-14 15:40:00,32.27,32.27,32.21,32.23,134765.0,30.7821,30.7821,30.7249,30.7439,134765.0
2023-12-14 15:45:00,32.23,32.23,32.18,32.19,193048.0,30.7439,30.7439,30.6962,30.7058,193048.0
2023-12-14 15:50:00,32.18,32.26,32.17,32.25,370985.0,30.6962,30.7726,30.6867,30.763,370985.0
2023-12-14 15:55:00,32.24,32.25,32.2,32.21,841631.0,30.7535,30.763,30.7153,30.7249,841631.0
2023-12-15 09:30:00,32.23,32.5,32.14,32.4,2340150.0,30.7439,31.0015,30.6581,30.9061,2340150.0
2023-12-15 09:35:00,32.41,32.41,32.18,32.19,83997.0,30.9156,30.9156,30.6962,30.7058,83997.0
2023-12-15 09:40:00,32.2,32.29,32.13,32.18,57480.0,30.7153,30.8012,30.6486,30.6962,57480.0
2023-12-15 09:45:00,32.18,32.31,32.14,32.3,48526.0,30.6962,30.8203,30.6581,30.8107,48526.0
2023-12-15 09:50:00,32.31,32.37,32.25,32.33,58460.0,30.8203,30.8775,30.763,30.8393,58460.0
2023-12-15 09:55:00,32.33,32.34,32.22,32.27,39516.0,30.8393,30.8489,30.7344,30.7821,39516.0
2023-12-15 10:00:00,32.28,32.31,32.17,32.2,75772.0,30.7916,30.8203,30.6867,30.7153,75772.0
2023-12-15 10:05:00,32.2,32.2,32.13,32.14,31371.0,30.7153,30.7153,30.6486,30.6581,31371.0
2023-12-15 10:10:00,32.14,32.17,32.08,32.16,40230.0,30.6581,30.6867,30.6009,30.6772,40230.0
2023-12-15 10:15:00,32.16,32.25,32.14,32.22,47268.0,30.6772,30.763,30.6581,30.7344,47268.0
2023-12-15 10:20:00,32.22,32.32,32.21,32.32,53551.0,30.7344,30.8298,30.7249,30.8298,53551.0
2023-12-15 10:25:00,32.31,32.37,32.3,32.37,39591.0,30.8203,30.8775,30.8107,30.8775,39591.0
2023-12-15 10:30:00,32.37,32.4,32.34,32.37,85821.0,30.8775,30.9061,30.8489,30.8775,85821.0
2023-12-15 10:35:00,32.36,32.39,32.35,32.37,48971.0,30.8679,30.8966,30.8584,30.8775,48971.0
2023-12-15 10:40:00,32.38,32.38,32.33,32.34,38104.0,30.887,30.887,30.8393,30.8489,38104.0
2023-12-15 10:45:00,32.34,32.34,32.26,32.27,116227.0,30.8489,30.8489,30.7726,30.7821,116227.0
2023-12-15 10:50:00,32.27,32.39,32.25,32.38,58812.0,30.7821,30.8966,30.763,30.887,58812.0
2023-12-15 10:55:00,32.39,32.46,32.38,32.44,85416.0,30.8966,30.9633,30.887,30.9443,85416.0
2023-12-15 11:00:00,32.44,32.47,32.43,32.45,122931.0,30.9443,30.9729,30.9347,30.9538,122931.0
2023-12-15 11:05:00,32.45,32.47,32.44,32.47,85948.0,30.9538,30.9729,30.9443,30.9729,85948.0
2023-12-15 11:10:00,32.47,32.47,32.43,32.45,78569.0,30.9729,30.9729,30.9347,30.9538,78569.0
2023-12-15 11:15:00,32.45,32.46,32.42,32.43,39001.0,30.9538,30.9633,30.9252,30.9347,39001.0
2023-12-15 11:20:00,32.43,32.44,32.36,32.37,42620.0,30.9347,30.9443,30.8679,30.8775,42620.0
2023-12-15 11:25:00,32.37,32.41,32.36,32.41,33511.0,30.8775,30.9156,30.8679,30.9156,33511.0
2023-12-15 11:30:00,32.41,32.47,32.41,32.47,56386.0,30.9156,30.9729,30.9156,30.9729,56386.0
2023-12-15 11:35:00,32.47,32.47,32.42,32.43,43527.0,30.9729,30.9729,30.9252,30.9347,43527.0
2023-12-15 11:40:00,32.43,32.44,32.41,32.44,33220.0,30.9347,30.9443,30.9156,30.9443,33220.0
2023-12-15 11:45:00,32.43,32.44,32.41,32.42,42146.0,30.9347,30.9443,30.9156,30.9252,42146.0
2023-12-15 11:50:00,32.43,32.47,32.42,32.44,64128.0,30.9347,30.9729,30.9252,30.9443,64128.0
2023-12-15 11:55:00,32.44,32.44,32.37,32.41,40359.0,30.9443,30.9443,30.8775,30.9156,40359.0
2023-12-15 12:00:00,32.42,32.43,32.39,32.4,85450.0,30.9252,30.9347,30.8966,30.9061,85450.0
2023-12-15 12:05:00,32.4,32.41,32.36,32.37,25988.0,30.9061,30.9156,30.8679,30.8775,25988.0
2023-12-15 12:10:00,32.38,32.39,32.32,32.33,19893.0,30.887,30.8966,30.8298,30.8393,19893.0
2023-12-15 12:15:00,32.32,32.37,32.3,32.36,33258.0,30.8298,30.8775,30.8107,30.8679,33258.0
2023-12-15 12:20:00,32.37,32.37,32.29,32.3,24527.0,30.8775,30.8775,30.8012,30.8107,24527.0
2023-12-15 12:25:00,32.3,32.34,32.29,32.33,36350.0,30.8107,30.8489,30.8012,30.8393,36350.0
2023-12-15 12:30:00,32.33,32.35,32.32,32.34,34848.0,30.8393,30.8584,30.8298,30.8489,34848.0
2023-12-15 12:35:00,32.34,32.34,32.31,32.32,19276.0,30.8489,30.8489,30.8203,30.8298,19276.0
2023-12-15 12:40:00,32.32,32.32,32.27,32.27,25182.0,30.8298,30.8298,30.7821,30.7821,25182.0
2023-12-15 12:45:00,32.27,32.28,32.21,32.25,63010.0,30.7821,30.7916,30.7249,30.763,63010.0
2023-12-15 12:50:00,32.25,32.27,32.24,32.24,23016.0,30.763,30.7821,30.7535,30.7535,23016.0
2023-12-15 12:55:00,32.25,32.27,32.22,32.26,37905.0,30.763,30.7821,30.7344,30.7726,37905.0
2023-12-15 13:00:00,32.27,32.27,32.25,32.26,25704.0,30.7821,30.7821,30.763,30.7726,25704.0
2023-12-15 13:05:00,32.26,32.27,32.23,32.23,21665.0,30.7726,30.7821,30.7439,30.7439,21665.0
2023-12-15 13:10:00,32.23,32.24,32.21,32.23,27338.0,30.7439,30.7535,30.7249,30.7439,27338.0
2023-12-15 13:15:00,32.23,32.25,32.22,32.25,24024.0,30.7439,30.763,30.7344,30.763,24024.0
2023-12-15 13:20:00,32.25,32.26,32.22,32.22,31513.0,30.763,30.7726,30.7344,30.7344,31513.0
2023-12-15 13:25:00,32.22,32.24,32.2,32.23,21810.0,30.7344,30.7535,30.7153,30.7439,21810.0
2023-12-15 13:30:00,32.23,32.24,32.2,32.22,27855.0,30.7439,30.7535,30.7153,30.7344,27855.0
2023-12-15 13:35:00,32.22,32.24,32.21,32.22,24952.0,30.7344,30.7535,30.7249,30.7344,24952.0
2023-12-15 13:40:00,32.23,32.23,32.12,32.13,77399.0,30.7439,30.7439,30.639,30.6486,77399.0
2023-12-15 13:45:00,32.12,32.14,32.1,32.13,45304.0,30.639,30.6581,30.6199,30.6486,45304.0
2023-12-15 13:50:00,32.13,32.14,32.06,32.09,51925.0,30.6486,30.6581,30.5818,30.6104,51925.0
2023-12-15 13:55:00,32.09,32.1,32.06,32.08,47276.0,30.6104,30.6199,30.5818,30.6009,47276.0
2023-12-15 14:00:00,32.07,32.08,31.96,31.98,56831.0,30.5913,30.6009,30.4864,30.5055,56831.0
2023-12-15 14:05:00,31.97,32.01,31.94,32.01,50508.0,30.4959,30.5341,30.4673,30.5341,50508.0
2023-12-15 14:10:00,32.01,32.05,31.98,32.01,75463.0,30.5341,30.5722,30.5055,30.5341,75463.0
2023-12-15 14:15:00,32.01,32.08,32.0,32.02,88196.0,30.5341,30.6009,30.5245,30.5436,88196.0
2023-12-15 14:20:00,32.02,32.05,32.0,32.04,45103.0,30.5436,30.5722,30.5245,30.5627,45103.0
2023-12-15 14:25:00,32.04,32.04,31.99,32.02,44581.0,30.5627,30.5627,30.515,30.5436,44581.0
2023-12-15 14:30:00,32.02,32.02,31.98,31.99,44600.0,30.5436,30.5436,30.5055,30.515,44600.0
2023-12-15 14:35:00,32.0,32.01,31.96,31.98,68210.0,30.5245,30.5341,30.4864,30.5055,68210.0
2023-12-15 14:40:00,31.98,32.01,31.96,31.97,49955.0,30.5055,30.5341,30.4864,30.4959,49955.0
2023-12-15 14:45:00,31.98,32.01,31.94,32.0,65170.0,30.5055,30.5341,30.4673,30.5245,65170.0
2023-12-15 14:50:00,32.0,32.01,31.98,32.0,76612.0,30.5245,30.5341,30.5055,30.5245,76612.0
2023-12-15 14:55:00,32.01,32.01,31.98,32.0,115107.0,30.5341,30.5341,30.5055,30.5245,115107.0
2023-12-15 15:00:00,32.0,32.02,31.99,32.02,65275.0,30.5245,30.5436,30.515,30.5436,65275.0
2023-12-15 15:05:00,32.02,32.02,32.0,32.01,33934.0,30.5436,30.5436,30.5245,30.5341,33934.0
2023-12-15 15:10:00,32.01,32.02,31.99,32.0,66294.0,30.5341,30.5436,30.515,30.5245,66294.0
2023-12-15 15:15:00,32.0,32.04,31.93,31.95,143985.0,30.5245,30.5627,30.4578,30.4769,143985.0
2023-12-15 15:20:00,31.95,31.96,31.91,31.93,73011.0,30.4769,30.4864,30.4387,30.4578,73011.0
2023-12-15 15:25:00,31.94,31.96,31.94,31.94,45004.0,30.4673,30.4864,30.4673,30.4673,45004.0
2023-12-15 15:30:00,31.95,31.95,31.9,31.92,96864.0,30.4769,30.4769,30.4292,30.4482,96864.0
2023-12-15 15:35:00,31.92,31.92,31.87,31.89,80237.0,30.4482,30.4482,30.4005,30.4196,80237.0
2023-12-15 15:40:00,31.89,31.93,31.88,31.92,58794.0,30.4196,30.4578,30.4101,30.4482,58794.0
2023-12-15 15:45:00,31.93,31.96,31.92,31.93,159095.0,30.4578,30.4864,30.4482,30.4578,159095.0
2023-12-15 15:50:00,31.92,32.03,31.92,31.98,443709.0,30.4482,30.5532,30.4482,30.5055,443709.0
2023-12-15 15:55:00,31.96,32.0,31.94,31.96,540630.0,30.4864,30.5245,30.4673,30.4864,540630.0
2023-12-18 09:30:00,32.12,32.12,31.91,31.96,109067.0,30.639,30.639,30.4387,30.4864,109067.0
2023-12-18 09:35:00,31.96,32.01,31.84,31.93,65227.0,30.4864,30.5341,30.3719,30.4578,65227.0
2023-12-18 09:40:00,31.92,31.95,31.85,31.85,23644.0,30.4482,30.4769,30.3815,30.3815,23644.0
2023-12-18 09:45:00,31.86,31.97,31.86,31.94,20548.0,30.391,30.4959,30.391,30.4673,20548.0
2023-12-18 09:50:00,31.94,31.95,31.81,31.85,43712.0,30.4673,30.4769,30.3433,30.3815,43712.0
2023-12-18 09:55:00,31.84,31.86,31.8,31.84,53551.0,30.3719,30.391,30.3338,30.3719,53551.0
2023-12-18 10:00:00,31.84,31.93,31.84,31.93,31008.0,30.3719,30.4578,30.3719,30.4578,31008.0
2023-12-18 10:05:00,31.92,31.98,31.92,31.96,57005.0,30.4482,30.5055,30.4482,30.4864,57005.0
2023-12-18 10:10:00,31.96,32.0,31.91,32.0,64424.0,30.4864,30.5245,30.4387,30.5245,64424.0
2023-12-18 10:15:00,32.0,32.06,31.99,32.04,27348.0,30.5245,30.5818,30.515,30.5627,27348.0
2023-12-18 10:20:00,32.05,32.1,32.01,32.09,30396.0,30.5722,30.6199,30.5341,30.6104,30396.0
2023-12-18 10:25:00,32.09,32.1,32.06,32.08,27405.0,30.6104,30.6199,30.5818,30.6009,27405.0
2023-12-18 10:30:00,32.09,32.14,32.08,32.13,32263.0,30.6104,30.6581,30.6009,30.6486,32263.0
2023-12-18 10:35:00,32.13,32.2,32.13,32.2,29285.0,30.6486,30.7153,30.6486,30.7153,29285.0
2023-12-18 10:40:00,32.2,32.22,32.18,32.19,36174.0,30.7153,30.7344,30.6962,30.7058,36174.0
2023-12-18 10:45:00,32.19,32.27,32.19,32.26,31180.0,30.7058,30.7821,30.7058,30.7726,31180.0
2023-12-18 10:50:00,32.26,32.27,32.21,32.23,26199.0,30.7726,30.7821,30.7249,30.7439,26199.0
2023-12-18 10:55:00,32.22,32.28,32.22,32.28,24458.0,30.7344,30.7916,30.7344,30.7916,24458.0
2023-12-18 11:00:00,32.27,32.29,32.22,32.27,49808.0,30.7821,30.8012,30.7344,30.7821,49808.0
2023-12-18 11:05:00,32.27,32.29,32.26,32.29,26257.0,30.7821,30.8012,30.7726,30.8012,26257.0
2023-12-18 11:10:00,32.29,32.33,32.28,32.31,33113.0,30.8012,30.8393,30.7916,30.8203,33113.0
2023-12-18 11:15:00,32.32,32.36,32.31,32.36,27490.0,30.8298,30.8679,30.8203,30.8679,27490.0
2023-12-18 11:20:00,32.37,32.43,32.34,32.43,133970.0,30.8775,30.9347,30.8489,30.9347,133970.0
2023-12-18 11:25:00,32.43,32.46,32.42,32.44,94675.0,30.9347,30.9633,30.9252,30.9443,94675.0
2023-12-18 11:30:00,32.44,32.46,32.43,32.46,38090.0,30.9443,30.9633,30.9347,30.9633,38090.0
2023-12-18 11:35:00,32.46,32.49,32.45,32.49,36249.0,30.9633,30.992,30.9538,30.992,36249.0
2023-12-18 11:40:00,32.49,32.49,32.46,32.46,39621.0,30.992,30.992,30.9633,30.9633,39621.0
2023-12-18 11:45:00,32.46,32.47,32.44,32.47,18869.0,30.9633,30.9729,30.9443,30.9729,18869.0
2023-12-18 11:50:00,32.47,32.49,32.46,32.46,39396.0,30.9729,30.992,30.9633,30.9633,39396.0
2023-12-18 11:55:00,32.46,32.47,32.42,32.44,28024.0,30.9633,30.9729,30.9252,30.9443,28024.0
2023-12-18 12:00:00,32.45,32.46,32.42,32.45,26863.0,30.9538,30.9633,30.9252,30.9538,26863.0
2023-12-18 12:05:00,32.45,32.45,32.4,32.43,38837.0,30.9538,30.9538,30.9061,30.9347,38837.0
2023-12-18 12:10:00,32.43,32.46,32.42,32.45,36079.0,30.9347,30.9633,30.9252,30.9538,36079.0
2023-12-18 12:15:00,32.45,32.49,32.44,32.49,48881.0,30.9538,30.992,30.9443,30.992,48881.0
2023-12-18 12:20:00,32.49,32.5,32.46,32.47,25072.0,30.992,31.0015,30.9633,30.9729,25072.0
2023-12-18 12:25:00,32.47,32.5,32.47,32.48,32131.0,30.9729,31.0015,30.9729,30.9824,32131.0
2023-12-18 12:30:00,32.48,32.52,32.48,32.51,32277.0,30.9824,31.0206,30.9824,31.011,32277.0
2023-12-18 12:35:00,32.51,32.51,32.48,32.51,34725.0,31.011,31.011,30.9824,31.011,34725.0
2023-12-18 12:40:00,32.51,32.54,32.5,32.54,30507.0,31.011,31.0397,31.0015,31.0397,30507.0
2023-12-18 12:45:00,32.54,32.54,32.49,32.5,58498.0,31.0397,31.0397,30.992,31.0015,58498.0
2023-12-18 12:50:00,32.49,32.5,32.43,32.43,42217.0,30.992,31.0015,30.9347,30.9347,42217.0
2023-12-18 12:55:00,32.44,32.49,32.43,32.48,33737.0,30.9443,30.992,30.9347,30.9824,33737.0
2023-12-18 13:00:00,32.48,32.51,32.46,32.5,62578.0,30.9824,31.011,30.9633,31.0015,62578.0
2023-12-18 13:05:00,32.5,32.54,32.48,32.54,42153.0,31.0015,31.0397,30.9824,31.0397,42153.0
2023-12-18 13:10:00,32.54,32.56,32.53,32.55,31845.0,31.0397,31.0587,31.0301,31.0492,31845.0
2023-12-18 13:15:00,32.55,32.56,32.52,32.55,43349.0,31.0492,31.0587,31.0206,31.0492,43349.0
2023-12-18 13:20:00,32.55,32.57,32.54,32.57,59988.0,31.0492,31.0683,31.0397,31.0683,59988.0
2023-12-18 13:25:00,32.56,32.58,32.54,32.57,60314.0,31.0587,31.0778,31.0397,31.0683,60314.0
2023-12-18 13:30:00,32.57,32.58,32.56,32.58,17750.0,31.0683,31.0778,31.0587,31.0778,17750.0
2023-12-18 13:35:00,32.58,32.58,32.54,32.55,49483.0,31.0778,31.0778,31.0397,31.0492,49483.0
2023-12-18 13:40:00,32.55,32.56,32.52,32.55,66374.0,31.0492,31.0587,31.0206,31.0492,66374.0
2023-12-18 13:45:00,32.55,32.57,32.55,32.57,47962.0,31.0492,31.0683,31.0492,31.0683,47962.0
2023-12-18 13:50:00,32.56,32.57,32.55,32.56,36369.0,31.0587,31.0683,31.0492,31.0587,36369.0
2023-12-18 13:55:00,32.56,32.56,32.54,32.55,61909.0,31.0587,31.0587,31.0397,31.0492,61909.0
2023-12-18 14:00:00,32.55,32.57,32.55,32.57,42562.0,31.0492,31.0683,31.0492,31.0683,42562.0
2023-12-18 14:05:00,32.57,32.58,32.53,32.53,59443.0,31.0683,31.0778,31.0301,31.0301,59443.0
2023-12-18 14:10:00,32.52,32.53,32.49,32.5,50673.0,31.0206,31.0301,30.992,31.0015,50673.0
2023-12-18 14:15:00,32.5,32.52,32.49,32.52,47257.0,31.0015,31.0206,30.992,31.0206,47257.0
2023-12-18 14:20:00,32.52,32.57,32.51,32.55,35113.0,31.0206,31.0683,31.011,31.0492,35113.0
2023-12-18 14:25:00,32.55,32.57,32.51,32.55,102068.0,31.0492,31.0683,31.011,31.0492,102068.0
2023-12-18 14:30:00,32.55,32.55,32.52,32.52,78221.0,31.0492,31.0492,31.0206,31.0206,78221.0
2023-12-18 14:35:00,32.52,32.54,32.51,32.52,48602.0,31.0206,31.0397,31.011,31.0206,48602.0
2023-12-18 14:40:00,32.52,32.57,32.52,32.57,25343.0,31.0206,31.0683,31.0206,31.0683,25343.0
2023-12-18 14:45:00,32.56,32.59,32.55,32.55,31866.0,31.0587,31.0873,31.0492,31.0492,31866.0
2023-12-18 14:50:00,32.55,32.58,32.54,32.58,39547.0,31.0492,31.0778,31.0397,31.0778,39547.0
2023-12-18 14:55:00,32.57,32.58,32.54,32.55,54468.0,31.0683,31.0778,31.0397,31.0492,54468.0
2023-12-18 15:00:00,32.55,32.57,32.54,32.55,50999.0,31.0492,31.0683,31.0397,31.0492,50999.0
2023-12-18 15:05:00,32.55,32.56,32.54,32.55,34485.0,31.0492,31.0587,31.0397,31.0492,34485.0
2023-12-18 15:10:00,32.55,32.55,32.53,32.54,83220.0,31.0492,31.0492,31.0301,31.0397,83220.0
2023-12-18 15:15:00,32.53,32.55,32.49,32.49,73975.0,31.0301,31.0492,30.992,30.992,73975.0
2023-12-18 15:20:00,32.49,32.52,32.49,32.51,42360.0,30.992,31.0206,30.992,31.011,42360.0
2023-12-18 15:25:00,32.51,32.51,32.45,32.48,38856.0,31.011,31.011,30.9538,30.9824,38856.0
2023-12-18 15:30:00,32.47,32.49,32.45,32.45,59599.0,30.9729,30.992,30.9538,30.9538,59599.0
2023-12-18 15:35:00,32.45,32.46,32.44,32.46,35210.0,30.9538,30.9633,30.9443,30.9633,35210.0
2023-12-18 15:40:00,32.45,32.49,32.45,32.45,78886.0,30.9538,30.992,30.9538,30.9538,78886.0
2023-12-18 15:45:00,32.45,32.47,32.45,32.47,67737.0,30.9538,30.9729,30.9538,30.9729,67737.0
2023-12-18 15:50:00,32.46,32.47,32.43,32.45,177052.0,30.9633,30.9729,30.9347,30.9538,177052.0
2023-12-18 15:55:00,32.44,32.45,32.4,32.4,322536.0,30.9443,30.9538,30.9061,30.9061,322536.0
2023-12-19 09:30:00,32.3,32.52,32.26,32.5,116435.0,30.8107,31.0206,30.7726,31.0015,116435.0
2023-12-19 09:35:00,32.48,32.52,32.39,32.41,48594.0,30.9824,31.0206,30.8966,30.9156,48594.0
2023-12-19 09:40:00,32.41,32.49,32.39,32.41,40174.0,30.9156,30.992,30.8966,30.9156,40174.0
2023-12-19 09:45:00,32.41,32.53,32.41,32.51,32041.0,30.9156,31.0301,30.9156,31.011,32041.0
2023-12-19 09:50:00,32.51,32.55,32.51,32.55,21103.0,31.011,31.0492,31.011,31.0492,21103.0
2023-12-19 09:55:00,32.55,32.58,32.53,32.58,27017.0,31.0492,31.0778,31.0301,31.0778,27017.0
2023-12-19 10:00:00,32.57,32.58,32.52,32.57,38912.0,31.0683,31.0778,31.0206,31.0683,38912.0
2023-12-19 10:05:00,32.57,32.64,32.56,32.64,50777.0,31.0683,31.135,31.0587,31.135,50777.0
2023-12-19 10:10:00,32.64,32.65,32.55,32.56,67367.0,31.135,31.1446,31.0492,31.0587,67367.0
2023-12-19 10:15:00,32.56,32.57,32.53,32.55,31518.0,31.0587,31.0683,31.0301,31.0492,31518.0
2023-12-19 10:20:00,32.56,32.6,32.54,32.55,28618.0,31.0587,31.0969,31.0397,31.0492,28618.0
2023-12-19 10:25:00,32.55,32.55,32.43,32.45,48696.0,31.0492,31.0492,30.9347,30.9538,48696.0
2023-12-19 10:30:00,32.45,32.49,32.45,32.48,24763.0,30.9538,30.992,30.9538,30.9824,24763.0
2023-12-19 10:35:00,32.48,32.51,32.43,32.5,43004.0,30.9824,31.011,30.9347,31.0015,43004.0
2023-12-19 10:40:00,32.5,32.52,32.46,32.47,25485.0,31.0015,31.0206,30.9633,30.9729,25485.0
2023-12-19 10:45:00,32.47,32.55,32.46,32.52,59724.0,30.9729,31.0492,30.9633,31.0206,59724.0
2023-12-19 10:50:00,32.52,32.53,32.51,32.52,9135.0,31.0206,31.0301,31.011,31.0206,9135.0
2023-12-19 10:55:00,32.52,32.53,32.5,32.51,20755.0,31.0206,31.0301,31.0015,31.011,20755.0
2023-12-19 11:00:00,32.51,32.52,32.46,32.48,31423.0,31.011,31.0206,30.9633,30.9824,31423.0
2023-12-19 11:05:00,32.48,32.51,32.47,32.51,45747.0,30.9824,31.011,30.9729,31.011,45747.0
2023-12-19 11:10:00,32.51,32.52,32.5,32.51,8051.0,31.011,31.0206,31.0015,31.011,8051.0
2023-12-19 11:15:00,32.52,32.55,32.52,32.52,36631.0,31.0206,31.0492,31.0206,31.0206,36631.0
2023-12-19 11:20:00,32.53,32.54,32.51,32.52,17800.0,31.0301,31.0397,31.011,31.0206,17800.0
2023-12-19 11:25:00,32.51,32.53,32.5,32.52,17635.0,31.011,31.0301,31.0015,31.0206,17635.0
2023-12-19 11:30:00,32.52,32.53,32.45,32.45,16201.0,31.0206,31.0301,30.9538,30.9538,16201.0
2023-12-19 11:35:00,32.45,32.49,32.44,32.49,14506.0,30.9538,30.992,30.9443,30.992,14506.0
2023-12-19 11:40:00,32.49,32.5,32.47,32.48,19263.0,30.992,31.0015,30.9729,30.9824,19263.0
2023-12-19 11:45:00,32.48,32.49,32.46,32.47,19444.0,30.9824,30.992,30.9633,30.9729,19444.0
2023-12-19 11:50:00,32.47,32.48,32.45,32.45,13749.0,30.9729,30.9824,30.9538,30.9538,13749.0
2023-12-19 11:55:00,32.45,32.48,32.44,32.48,26259.0,30.9538,30.9824,30.9443,30.9824,26259.0
2023-12-19 12:00:00,32.48,32.48,32.43,32.45,15601.0,30.9824,30.9824,30.9347,30.9538,15601.0
2023-12-19 12:05:00,32.45,32.46,32.44,32.45,20621.0,30.9538,30.9633,30.9443,30.9538,20621.0
2023-12-19 12:10:00,32.45,32.45,32.43,32.44,13193.0,30.9538,30.9538,30.9347,30.9443,13193.0
2023-12-19 12:15:00,32.44,32.44,32.4,32.41,10468.0,30.9443,30.9443,30.9061,30.9156,10468.0
2023-12-19 12:20:00,32.41,32.41,32.38,32.4,15379.0,30.9156,30.9156,30.887,30.9061,15379.0
2023-12-19 12:25:00,32.4,32.4,32.38,32.4,14972.0,30.9061,30.9061,30.887,30.9061,14972.0
2023-12-19 12:30:00,32.4,32.43,32.4,32.41,22942.0,30.9061,30.9347,30.9061,30.9156,22942.0
2023-12-19 12:35:00,32.41,32.43,32.41,32.41,11032.0,30.9156,30.9347,30.9156,30.9156,11032.0
2023-12-19 12:40:00,32.41,32.43,32.4,32.43,13031.0,30.9156,30.9347,30.9061,30.9347,13031.0
2023-12-19 12:45:00,32.43,32.43,32.42,32.42,7955.0,30.9347,30.9347,30.9252,30.9252,7955.0
2023-12-19 12:50:00,32.41,32.46,32.41,32.45,25301.0,30.9156,30.9633,30.9156,30.9538,25301.0
2023-12-19 12:55:00,32.45,32.45,32.43,32.44,6861.0,30.9538,30.9538,30.9347,30.9443,6861.0
2023-12-19 13:00:00,32.44,32.44,32.4,32.41,16174.0,30.9443,30.9443,30.9061,30.9156,16174.0
2023-12-19 13:05:00,32.41,32.43,32.41,32.41,21511.0,30.9156,30.9347,30.9156,30.9156,21511.0
2023-12-19 13:10:00,32.41,32.43,32.4,32.41,17030.0,30.9156,30.9347,30.9061,30.9156,17030.0
2023-12-19 13:15:00,32.42,32.42,32.38,32.4,24323.0,30.9252,30.9252,30.887,30.9061,24323.0
2023-12-19 13:20:00,32.4,32.42,32.39,32.41,20338.0,30.9061,30.9252,30.8966,30.9156,20338.0
2023-12-19 13:25:00,32.4,32.42,32.4,32.42,8329.0,30.9061,30.9252,30.9061,30.9252,8329.0
2023-12-19 13:30:00,32.41,32.43,32.39,32.41,15298.0,30.9156,30.9347,30.8966,30.9156,15298.0
2023-12-19 13:35:00,32.41,32.42,32.39,32.41,5899.0,30.9156,30.9252,30.8966,30.9156,5899.0
2023-12-19 13:40:00,32.42,32.45,32.42,32.44,23605.0,30.9252,30.9538,30.9252,30.9443,23605.0
2023-12-19 13:45:00,32.44,32.45,32.42,32.45,30726.0,30.9443,30.9538,30.9252,30.9538,30726.0
2023-12-19 13:50:00,32.44,32.45,32.44,32.45,12407.0,30.9443,30.9538,30.9443,30.9538,12407.0
2023-12-19 13:55:00,32.44,32.45,32.43,32.44,10218.0,30.9443,30.9538,30.9347,30.9443,10218.0
2023-12-19 14:00:00,32.44,32.46,32.43,32.45,28908.0,30.9443,30.9633,30.9347,30.9538,28908.0
2023-12-19 14:05:00,32.45,32.47,32.44,32.47,26135.0,30.9538,30.9729,30.9443,30.9729,26135.0
2023-12-19 14:10:00,32.47,32.47,32.45,32.45,9802.0,30.9729,30.9729,30.9538,30.9538,9802.0
2023-12-19 14:15:00,32.45,32.46,32.42,32.43,29128.0,30.9538,30.9633,30.9252,30.9347,29128.0
2023-12-19 14:20:00,32.43,32.44,32.42,32.44,23613.0,30.9347,30.9443,30.9252,30.9443,23613.0
2023-12-19 14:25:00,32.44,32.44,32.4,32.43,47062.0,30.9443,30.9443,30.9061,30.9347,47062.0
2023-12-19 14:30:00,32.42,32.44,32.4,32.44,24796.0,30.9252,30.9443,30.9061,30.9443,24796.0
2023-12-19 14:35:00,32.43,32.44,32.43,32.44,4258.0,30.9347,30.9443,30.9347,30.9443,4258.0
2023-12-19 14:40:00,32.44,32.45,32.42,32.43,22166.0,30.9443,30.9538,30.9252,30.9347,22166.0
2023-12-19 14:45:00,32.43,32.44,32.42,32.43,16161.0,30.9347,30.9443,30.9252,30.9347,16161.0
2023-12-19 14:50:00,32.43,32.43,32.42,32.43,10749.0,30.9347,30.9347,30.9252,30.9347,10749.0
2023-12-19 14:55:00,32.43,32.47,32.42,32.47,111382.0,30.9347,30.9729,30.9252,30.9729,111382.0
2023-12-19 15:00:00,32.47,32.49,32.46,32.49,40623.0,30.9729,30.992,30.9633,30.992,40623.0
2023-12-19 15:05:00,32.5,32.52,32.47,32.52,52085.0,31.0015,31.0206,30.9729,31.0206,52085.0
2023-12-19 15:10:00,32.51,32.53,32.48,32.49,38720.0,31.011,31.0301,30.9824,30.992,38720.0
2023-12-19 15:15:00,32.48,32.51,32.48,32.5,43897.0,30.9824,31.011,30.9824,31.0015,43897.0
2023-12-19 15:20:00,32.5,32.5,32.47,32.5,38850.0,31.0015,31.0015,30.9729,31.0015,38850.0
2023-12-19 15:25:00,32.5,32.51,32.46,32.48,37343.0,31.0015,31.011,30.9633,30.9824,37343.0
2023-12-19 15:30:00,32.48,32.5,32.47,32.5,56375.0,30.9824,31.0015,30.9729,31.0015,56375.0
2023-12-19 15:35:00,32.49,32.5,32.44,32.45,100566.0,30.992,31.0015,30.9443,30.9538,100566.0
2023-12-19 15:40:00,32.46,32.5,32.46,32.49,75574.0,30.9633,31.0015,30.9633,30.992,75574.0
2023-12-19 15:45:00,32.48,32.5,32.48,32.49,42511.0,30.9824,31.0015,30.9824,30.992,42511.0
2023-12-19 15:50:00,32.49,32.53,32.49,32.52,170308.0,30.992,31.0301,30.992,31.0206,170308.0
2023-12-19 15:55:00,32.53,32.55,32.51,32.54,225370.0,31.0301,31.0492,31.011,31.0397,225370.0
2023-12-20 09:30:00,32.34,32.51,32.3,32.47,89382.0,30.8489,31.011,30.8107,30.9729,89382.0
2023-12-20 09:35:00,32.45,32.48,32.41,32.45,59222.0,30.9538,30.9824,30.9156,30.9538,59222.0
2023-12-20 09:40:00,32.45,32.45,32.37,32.45,45136.0,30.9538,30.9538,30.8775,30.9538,45136.0
2023-12-20 09:45:00,32.45,32.49,32.43,32.48,38040.0,30.9538,30.992,30.9347,30.9824,38040.0
2023-12-20 09:50:00,32.47,32.47,32.42,32.42,38505.0,30.9729,30.9729,30.9252,30.9252,38505.0
2023-12-20 09:55:00,32.43,32.48,32.41,32.43,25798.0,30.9347,30.9824,30.9156,30.9347,25798.0
2023-12-20 10:00:00,32.43,32.49,32.41,32.41,41845.0,30.9347,30.992,30.9156,30.9156,41845.0
2023-12-20 10:05:00,32.41,32.42,32.38,32.4,27108.0,30.9156,30.9252,30.887,30.9061,27108.0
2023-12-20 10:10:00,32.4,32.44,32.39,32.41,18476.0,30.9061,30.9443,30.8966,30.9156,18476.0
2023-12-20 10:15:00,32.41,32.44,32.38,32.41,31573.0,30.9156,30.9443,30.887,30.9156,31573.0
2023-12-20 10:20:00,32.41,32.44,32.4,32.41,30939.0,30.9156,30.9443,30.9061,30.9156,30939.0
2023-12-20 10:25:00,32.41,32.45,32.41,32.43,31950.0,30.9156,30.9538,30.9156,30.9347,31950.0
2023-12-20 10:30:00,32.44,32.52,32.43,32.52,19707.0,30.9443,31.0206,30.9347,31.0206,19707.0
2023-12-20 10:35:00,32.52,32.53,32.5,32.52,29748.0,31.0206,31.0301,31.0015,31.0206,29748.0
2023-12-20 10:40:00,32.52,32.52,32.48,32.51,22204.0,31.0206,31.0206,30.9824,31.011,22204.0
2023-12-20 10:45:00,32.52,32.54,32.5,32.52,25977.0,31.0206,31.0397,31.0015,31.0206,25977.0
2023-12-20 10:50:00,32.52,32.54,32.5,32.52,19928.0,31.0206,31.0397,31.0015,31.0206,19928.0
2023-12-20 10:55:00,32.53,32.56,32.52,32.55,29788.0,31.0301,31.0587,31.0206,31.0492,29788.0
2023-12-20 11:00:00,32.54,32.55,32.51,32.54,25004.0,31.0397,31.0492,31.011,31.0397,25004.0
2023-12-20 11:05:00,32.54,32.54,32.48,32.5,52940.0,31.0397,31.0397,30.9824,31.0015,52940.0
2023-12-20 11:10:00,32.5,32.54,32.49,32.54,64037.0,31.0015,31.0397,30.992,31.0397,64037.0
2023-12-20 11:15:00,32.54,32.56,32.53,32.55,24692.0,31.0397,31.0587,31.0301,31.0492,24692.0
2023-12-20 11:20:00,32.55,32.57,32.51,32.53,72593.0,31.0492,31.0683,31.011,31.0301,72593.0
2023-12-20 11:25:00,32.52,32.54,32.51,32.54,31428.0,31.0206,31.0397,31.011,31.0397,31428.0
2023-12-20 11:30:00,32.54,32.55,32.51,32.53,53711.0,31.0397,31.0492,31.011,31.0301,53711.0
2023-12-20 11:35:00,32.54,32.54,32.5,32.5,35764.0,31.0397,31.0397,31.0015,31.0015,35764.0
2023-12-20 11:40:00,32.51,32.54,32.5,32.52,34181.0,31.011,31.0397,31.0015,31.0206,34181.0
2023-12-20 11:45:00,32.52,32.53,32.48,32.48,20232.0,31.0206,31.0301,30.9824,30.9824,20232.0
2023-12-20 11:50:00,32.48,32.52,32.48,32.52,40606.0,30.9824,31.0206,30.9824,31.0206,40606.0
2023-12-20 11:55:00,32.52,32.52,32.48,32.5,25349.0,31.0206,31.0206,30.9824,31.0015,25349.0
2023-12-20 12:00:00,32.49,32.5,32.46,32.46,24074.0,30.992,31.0015,30.9633,30.9633,24074.0
2023-12-20 12:05:00,32.46,32.49,32.44,32.48,25156.0,30.9633,30.992,30.9443,30.9824,25156.0
2023-12-20 12:10:00,32.48,32.49,32.46,32.49,21686.0,30.9824,30.992,30.9633,30.992,21686.0
2023-12-20 12:15:00,32.49,32.5,32.48,32.5,35761.0,30.992,31.0015,30.9824,31.0015,35761.0
2023-12-20 12:20:00,32.5,32.5,32.45,32.45,52575.0,31.0015,31.0015,30.9538,30.9538,52575.0
2023-12-20 12:25:00,32.45,32.47,32.44,32.45,28923.0,30.9538,30.9729,30.9443,30.9538,28923.0
2023-12-20 12:30:00,32.45,32.49,32.44,32.48,19301.0,30.9538,30.992,30.9443,30.9824,19301.0
2023-12-20 12:35:00,32.48,32.48,32.45,32.46,11568.0,30.9824,30.9824,30.9538,30.9633,11568.0
2023-12-20 12:40:00,32.45,32.47,32.45,32.47,17252.0,30.9538,30.9729,30.9538,30.9729,17252.0
2023-12-20 12:45:00,32.47,32.49,32.46,32.49,22137.0,30.9729,30.992,30.9633,30.992,22137.0
2023-12-20 12:50:00,32.48,32.49,32.48,32.48,14278.0,30.9824,30.992,30.9824,30.9824,14278.0
2023-12-20 12:55:00,32.48,32.49,32.47,32.48,25011.0,30.9824,30.992,30.9729,30.9824,25011.0
2023-12-20 13:00:00,32.48,32.54,32.47,32.54,64579.0,30.9824,31.0397,30.9729,31.0397,64579.0
2023-12-20 13:05:00,32.54,32.55,32.53,32.54,16269.0,31.0397,31.0492,31.0301,31.0397,16269.0
2023-12-20 13:10:00,32.53,32.54,32.51,32.52,15531.0,31.0301,31.0397,31.011,31.0206,15531.0
2023-12-20 13:15:00,32.53,32.54,32.52,32.52,15592.0,31.0301,31.0397,31.0206,31.0206,15592.0
2023-12-20 13:20:00,32.53,32.58,32.53,32.57,31846.0,31.0301,31.0778,31.0301,31.0683,31846.0
2023-12-20 13:25:00,32.57,32.59,32.56,32.59,28575.0,31.0683,31.0873,31.0587,31.0873,28575.0
2023-12-20 13:30:00,32.59,32.61,32.56,32.58,35456.0,31.0873,31.1064,31.0587,31.0778,35456.0
2023-12-20 13:35:00,32.58,32.58,32.54,32.57,30502.0,31.0778,31.0778,31.0397,31.0683,30502.0
2023-12-20 13:40:00,32.57,32.59,32.55,32.58,33879.0,31.0683,31.0873,31.0492,31.0778,33879.0
2023-12-20 13:45:00,32.59,32.59,32.56,32.57,29913.0,31.0873,31.0873,31.0587,31.0683,29913.0
2023-12-20 13:50:00,32.58,32.59,32.51,32.55,35796.0,31.0778,31.0873,31.011,31.0492,35796.0
2023-12-20 13:55:00,32.55,32.56,32.52,32.55,114173.0,31.0492,31.0587,31.0206,31.0492,114173.0
2023-12-20 14:00:00,32.55,32.63,32.54,32.62,176835.0,31.0492,31.1255,31.0397,31.116,176835.0
2023-12-20 14:05:00,32.62,32.64,32.61,32.63,59746.0,31.116,31.135,31.1064,31.1255,59746.0
2023-12-20 14:10:00,32.64,32.64,32.62,32.64,43813.0,31.135,31.135,31.116,31.135,43813.0
2023-12-20 14:15:00,32.64,32.64,32.62,32.63,8738.0,31.135,31.135,31.116,31.1255,8738.0
2023-12-20 14:20:00,32.63,32.65,32.62,32.65,17354.0,31.1255,31.1446,31.116,31.1446,17354.0
2023-12-20 14:25:00,32.65,32.69,32.63,32.69,52399.0,31.1446,31.1827,31.1255,31.1827,52399.0
2023-12-20 14:30:00,32.69,32.7,32.65,32.69,90654.0,31.1827,31.1923,31.1446,31.1827,90654.0
2023-12-20 14:35:00,32.68,32.7,32.67,32.69,138612.0,31.1732,31.1923,31.1637,31.1827,138612.0
2023-12-20 14:40:00,32.69,32.71,32.67,32.71,51547.0,31.1827,31.2018,31.1637,31.2018,51547.0
2023-12-20 14:45:00,32.71,32.73,32.68,32.69,49914.0,31.2018,31.2209,31.1732,31.1827,49914.0
2023-12-20 14:50:00,32.69,32.69,32.6,32.63,237362.0,31.1827,31.1827,31.0969,31.1255,237362.0
2023-12-20 14:55:00,32.63,32.63,32.47,32.48,58744.0,31.1255,31.1255,30.9729,30.9824,58744.0
2023-12-20 15:00:00,32.47,32.49,32.46,32.47,50692.0,30.9729,30.992,30.9633,30.9729,50692.0
2023-12-20 15:05:00,32.47,32.5,32.4,32.44,74818.0,30.9729,31.0015,30.9061,30.9443,74818.0
2023-12-20 15:10:00,32.45,32.48,32.4,32.42,73431.0,30.9538,30.9824,30.9061,30.9252,73431.0
2023-12-20 15:15:00,32.42,32.47,32.42,32.46,42613.0,30.9252,30.9729,30.9252,30.9633,42613.0
2023-12-20 15:20:00,32.46,32.46,32.41,32.41,41030.0,30.9633,30.9633,30.9156,30.9156,41030.0
2023-12-20 15:25:00,32.41,32.43,32.38,32.4,42580.0,30.9156,30.9347,30.887,30.9061,42580.0
2023-12-20 15:30:00,32.4,32.43,32.36,32.38,56215.0,30.9061,30.9347,30.8679,30.887,56215.0
2023-12-20 15:35:00,32.38,32.38,32.34,32.34,68597.0,30.887,30.887,30.8489,30.8489,68597.0
2023-12-20 15:40:00,32.35,32.39,32.34,32.36,71307.0,30.8584,30.8966,30.8489,30.8679,71307.0
2023-12-20 15:45:00,32.36,32.37,32.33,32.35,103040.0,30.8679,30.8775,30.8393,30.8584,103040.0
2023-12-20 15:50:00,32.35,32.37,32.29,32.32,208604.0,30.8584,30.8775,30.8012,30.8298,208604.0
2023-12-20 15:55:00,32.32,32.34,32.26,32.27,384332.0,30.8298,30.8489,30.7726,30.7821,384332.0
2023-12-21 09:30:00,32.38,32.49,32.34,32.39,76994.0,30.887,30.992,30.8489,30.8966,76994.0
2023-12-21 09:35:00,32.39,32.47,32.39,32.47,35126.0,30.8966,30.9729,30.8966,30.9729,35126.0
2023-12-21 09:40:00,32.47,32.49,32.43,32.45,22379.0,30.9729,30.992,30.9347,30.9538,22379.0
2023-12-21 09:45:00,32.45,32.53,32.42,32.52,23638.0,30.9538,31.0301,30.9252,31.0206,23638.0
2023-12-21 09:50:00,32.52,32.53,32.46,32.51,36302.0,31.0206,31.0301,30.9633,31.011,36302.0
2023-12-21 09:55:00,32.51,32.55,32.49,32.5,33859.0,31.011,31.0492,30.992,31.0015,33859.0
2023-12-21 10:00:00,32.5,32.52,32.43,32.43,42324.0,31.0015,31.0206,30.9347,30.9347,42324.0
2023-12-21 10:05:00,32.43,32.44,32.38,32.41,33975.0,30.9347,30.9443,30.887,30.9156,33975.0
2023-12-21 10:10:00,32.41,32.43,32.39,32.43,24051.0,30.9156,30.9347,30.8966,30.9347,24051.0
2023-12-21 10:15:00,32.43,32.45,32.4,32.43,28924.0,30.9347,30.9538,30.9061,30.9347,28924.0
2023-12-21 10:20:00,32.43,32.51,32.43,32.49,18495.0,30.9347,31.011,30.9347,30.992,18495.0
2023-12-21 10:25:00,32.48,32.49,32.4,32.41,33585.0,30.9824,30.992,30.9061,30.9156,33585.0
2023-12-21 10:30:00,32.41,32.45,32.4,32.44,22616.0,30.9156,30.9538,30.9061,30.9443,22616.0
2023-12-21 10:35:00,32.44,32.47,32.43,32.45,19175.0,30.9443,30.9729,30.9347,30.9538,19175.0
2023-12-21 10:40:00,32.44,32.48,32.43,32.48,38632.0,30.9443,30.9824,30.9347,30.9824,38632.0
2023-12-21 10:45:00,32.48,32.5,32.47,32.49,13278.0,30.9824,31.0015,30.9729,30.992,13278.0
2023-12-21 10:50:00,32.49,32.5,32.46,32.5,64284.0,30.992,31.0015,30.9633,31.0015,64284.0
2023-12-21 10:55:00,32.5,32.51,32.46,32.46,70765.0,31.0015,31.011,30.9633,30.9633,70765.0
2023-12-21 11:00:00,32.47,32.47,32.43,32.44,19290.0,30.9729,30.9729,30.9347,30.9443,19290.0
2023-12-21 11:05:00,32.43,32.44,32.37,32.41,21094.0,30.9347,30.9443,30.8775,30.9156,21094.0
2023-12-21 11:10:00,32.42,32.42,32.38,32.39,16838.0,30.9252,30.9252,30.887,30.8966,16838.0
2023-12-21 11:15:00,32.4,32.4,32.33,32.33,15396.0,30.9061,30.9061,30.8393,30.8393,15396.0
2023-12-21 11:20:00,32.34,32.39,32.34,32.39,18070.0,30.8489,30.8966,30.8489,30.8966,18070.0
2023-12-21 11:25:00,32.38,32.39,32.36,32.38,17683.0,30.887,30.8966,30.8679,30.887,17683.0
2023-12-21 11:30:00,32.38,32.39,32.36,32.38,87307.0,30.887,30.8966,30.8679,30.887,87307.0
2023-12-21 11:35:00,32.39,32.44,32.37,32.41,182758.0,30.8966,30.9443,30.8775,30.9156,182758.0
2023-12-21 11:40:00,32.41,32.42,32.38,32.4,52520.0,30.9156,30.9252,30.887,30.9061,52520.0
2023-12-21 11:45:00,32.41,32.44,32.4,32.43,81465.0,30.9156,30.9443,30.9061,30.9347,81465.0
2023-12-21 11:50:00,32.43,32.46,32.42,32.45,59013.0,30.9347,30.9633,30.9252,30.9538,59013.0
2023-12-21 11:55:00,32.45,32.46,32.43,32.44,46876.0,30.9538,30.9633,30.9347,30.9443,46876.0
2023-12-21 12:00:00,32.44,32.44,32.39,32.4,64703.0,30.9443,30.9443,30.8966,30.9061,64703.0
2023-12-21 12:05:00,32.4,32.44,32.4,32.41,44118.0,30.9061,30.9443,30.9061,30.9156,44118.0
2023-12-21 12:10:00,32.42,32.46,32.42,32.43,57532.0,30.9252,30.9633,30.9252,30.9347,57532.0
2023-12-21 12:15:00,32.44,32.46,32.38,32.38,75609.0,30.9443,30.9633,30.887,30.887,75609.0
2023-12-21 12:20:00,32.39,32.39,32.34,32.36,24300.0,30.8966,30.8966,30.8489,30.8679,24300.0
2023-12-21 12:25:00,32.36,32.37,32.35,32.37,16298.0,30.8679,30.8775,30.8584,30.8775,16298.0
2023-12-21 12:30:00,32.37,32.41,32.36,32.37,53445.0,30.8775,30.9156,30.8679,30.8775,53445.0
2023-12-21 12:35:00,32.36,32.39,32.36,32.37,34839.0,30.8679,30.8966,30.8679,30.8775,34839.0
2023-12-21 12:40:00,32.38,32.41,32.36,32.36,107617.0,30.887,30.9156,30.8679,30.8679,107617.0
2023-12-21 12:45:00,32.37,32.38,32.36,32.37,20341.0,30.8775,30.887,30.8679,30.8775,20341.0
2023-12-21 12:50:00,32.37,32.39,32.34,32.34,37086.0,30.8775,30.8966,30.8489,30.8489,37086.0
2023-12-21 12:55:00,32.34,32.36,32.33,32.34,27158.0,30.8489,30.8679,30.8393,30.8489,27158.0
2023-12-21 13:00:00,32.34,32.4,32.34,32.39,45421.0,30.8489,30.9061,30.8489,30.8966,45421.0
2023-12-21 13:05:00,32.39,32.39,32.33,32.34,20621.0,30.8966,30.8966,30.8393,30.8489,20621.0
2023-12-21 13:10:00,32.34,32.36,32.33,32.34,22271.0,30.8489,30.8679,30.8393,30.8489,22271.0
2023-12-21 13:15:00,32.33,32.33,32.24,32.25,33971.0,30.8393,30.8393,30.7535,30.763,33971.0
2023-12-21 13:20:00,32.25,32.34,32.24,32.34,22879.0,30.763,30.8489,30.7535,30.8489,22879.0
2023-12-21 13:25:00,32.33,32.34,32.29,32.3,25589.0,30.8393,30.8489,30.8012,30.8107,25589.0
2023-12-21 13:30:00,32.31,32.34,32.28,32.28,26971.0,30.8203,30.8489,30.7916,30.7916,26971.0
2023-12-21 13:35:00,32.29,32.3,32.28,32.29,21789.0,30.8012,30.8107,30.7916,30.8012,21789.0
2023-12-21 13:40:00,32.28,32.29,32.26,32.28,21606.0,30.7916,30.8012,30.7726,30.7916,21606.0
2023-12-21 13:45:00,32.27,32.3,32.27,32.29,19221.0,30.7821,30.8107,30.7821,30.8012,19221.0
2023-12-21 13:50:00,32.29,32.31,32.28,32.29,18737.0,30.8012,30.8203,30.7916,30.8012,18737.0
2023-12-21 13:55:00,32.3,32.33,32.29,32.33,12744.0,30.8107,30.8393,30.8012,30.8393,12744.0
2023-12-21 14:00:00,32.33,32.36,32.32,32.36,23915.0,30.8393,30.8679,30.8298,30.8679,23915.0
2023-12-21 14:05:00,32.36,32.37,32.33,32.35,14851.0,30.8679,30.8775,30.8393,30.8584,14851.0
2023-12-21 14:10:00,32.35,32.36,32.33,32.33,14126.0,30.8584,30.8679,30.8393,30.8393,14126.0
2023-12-21 14:15:00,32.34,32.39,32.33,32.38,55105.0,30.8489,30.8966,30.8393,30.887,55105.0
2023-12-21 14:20:00,32.38,32.4,32.37,32.37,31625.0,30.887,30.9061,30.8775,30.8775,31625.0
2023-12-21 14:25:00,32.38,32.38,32.37,32.38,7482.0,30.887,30.887,30.8775,30.887,7482.0
2023-12-21 14:30:00,32.38,32.41,32.37,32.38,34388.0,30.887,30.9156,30.8775,30.887,34388.0
2023-12-21 14:35:00,32.38,32.4,32.37,32.39,19690.0,30.887,30.9061,30.8775,30.8966,19690.0
2023-12-21 14:40:00,32.39,32.41,32.38,32.38,30550.0,30.8966,30.9156,30.887,30.887,30550.0
2023-12-21 14:45:00,32.38,32.4,32.38,32.4,31905.0,30.887,30.9061,30.887,30.9061,31905.0
2023-12-21 14:50:00,32.4,32.41,32.39,32.41,58836.0,30.9061,30.9156,30.8966,30.9156,58836.0
2023-12-21 14:55:00,32.4,32.41,32.38,32.41,23955.0,30.9061,30.9156,30.887,30.9156,23955.0
2023-12-21 15:00:00,32.41,32.45,32.4,32.43,43238.0,30.9156,30.9538,30.9061,30.9347,43238.0
2023-12-21 15:05:00,32.43,32.43,32.4,32.41,23290.0,30.9347,30.9347,30.9061,30.9156,23290.0
2023-12-21 15:10:00,32.4,32.44,32.39,32.44,21759.0,30.9061,30.9443,30.8966,30.9443,21759.0
2023-12-21 15:15:00,32.43,32.45,32.41,32.45,41481.0,30.9347,30.9538,30.9156,30.9538,41481.0
2023-12-21 15:20:00,32.45,32.47,32.45,32.47,26507.0,30.9538,30.9729,30.9538,30.9729,26507.0
2023-12-21 15:25:00,32.47,32.51,32.46,32.51,33419.0,30.9729,31.011,30.9633,31.011,33419.0
2023-12-21 15:30:00,32.51,32.53,32.48,32.52,46282.0,31.011,31.0301,30.9824,31.0206,46282.0
2023-12-21 15:35:00,32.52,32.54,32.5,32.51,65394.0,31.0206,31.0397,31.0015,31.011,65394.0
2023-12-21 15:40:00,32.51,32.51,32.46,32.48,93194.0,31.011,31.011,30.9633,30.9824,93194.0
2023-12-21 15:45:00,32.48,32.53,32.47,32.52,38676.0,30.9824,31.0301,30.9729,31.0206,38676.0
2023-12-21 15:50:00,32.52,32.55,32.51,32.54,146033.0,31.0206,31.0492,31.011,31.0397,146033.0
2023-12-21 15:55:00,32.54,32.55,32.5,32.51,300527.0,31.0397,31.0492,31.0015,31.011,300527.0
2023-12-22 09:30:00,32.47,32.59,32.46,32.56,112901.0,30.9729,31.0873,30.9633,31.0587,112901.0
2023-12-22 09:35:00,32.55,32.69,32.55,32.68,29914.0,31.0492,31.1827,31.0492,31.1732,29914.0
2023-12-22 09:40:00,32.68,32.76,32.66,32.74,161872.0,31.1732,31.2495,31.1541,31.2304,161872.0
2023-12-22 09:45:00,32.74,32.8,32.72,32.76,29913.0,31.2304,31.2877,31.2114,31.2495,29913.0
2023-12-22 09:50:00,32.75,32.77,32.72,32.74,35154.0,31.24,31.259,31.2114,31.2304,35154.0
2023-12-22 09:55:00,32.75,32.77,32.74,32.76,18071.0,31.24,31.259,31.2304,31.2495,18071.0
2023-12-22 10:00:00,32.76,32.76,32.69,32.73,39051.0,31.2495,31.2495,31.1827,31.2209,39051.0
2023-12-22 10:05:00,32.73,32.76,32.72,32.76,78494.0,31.2209,31.2495,31.2114,31.2495,78494.0
2023-12-22 10:10:00,32.76,32.76,32.73,32.74,67579.0,31.2495,31.2495,31.2209,31.2304,67579.0
2023-12-22 10:15:00,32.74,32.77,32.72,32.77,47264.0,31.2304,31.259,31.2114,31.259,47264.0
2023-12-22 10:20:00,32.77,32.77,32.73,32.75,23282.0,31.259,31.259,31.2209,31.24,23282.0
2023-12-22 10:25:00,32.76,32.76,32.73,32.74,12023.0,31.2495,31.2495,31.2209,31.2304,12023.0
2023-12-22 10:30:00,32.75,32.82,32.74,32.79,24181.0,31.24,31.3067,31.2304,31.2781,24181.0
2023-12-22 10:35:00,32.8,32.81,32.75,32.77,32606.0,31.2877,31.2972,31.24,31.259,32606.0
2023-12-22 10:40:00,32.77,32.8,32.76,32.8,32739.0,31.259,31.2877,31.2495,31.2877,32739.0
2023-12-22 10:45:00,32.8,32.82,32.76,32.82,69199.0,31.2877,31.3067,31.2495,31.3067,69199.0
2023-12-22 10:50:00,32.82,32.84,32.78,32.8,23417.0,31.3067,31.3258,31.2686,31.2877,23417.0
2023-12-22 10:55:00,32.8,32.8,32.77,32.78,61487.0,31.2877,31.2877,31.259,31.2686,61487.0
2023-12-22 11:00:00,32.79,32.79,32.71,32.73,61240.0,31.2781,31.2781,31.2018,31.2209,61240.0
2023-12-22 11:05:00,32.73,32.78,32.72,32.77,34781.0,31.2209,31.2686,31.2114,31.259,34781.0
2023-12-22 11:10:00,32.77,32.78,32.75,32.77,42790.0,31.259,31.2686,31.24,31.259,42790.0
2023-12-22 11:15:00,32.78,32.8,32.77,32.79,63414.0,31.2686,31.2877,31.259,31.2781,63414.0
2023-12-22 11:20:00,32.79,32.82,32.78,32.78,22729.0,31.2781,31.3067,31.2686,31.2686,22729.0
2023-12-22 11:25:00,32.77,32.78,32.76,32.77,15012.0,31.259,31.2686,31.2495,31.259,15012.0
2023-12-22 11:30:00,32.77,32.81,32.76,32.79,41424.0,31.259,31.2972,31.2495,31.2781,41424.0
2023-12-22 11:35:00,32.79,32.79,32.75,32.77,21185.0,31.2781,31.2781,31.24,31.259,21185.0
2023-12-22 11:40:00,32.78,32.78,32.74,32.74,20592.0,31.2686,31.2686,31.2304,31.2304,20592.0
2023-12-22 11:45:00,32.75,32.75,32.74,32.75,12632.0,31.24,31.24,31.2304,31.24,12632.0
2023-12-22 11:50:00,32.75,32.76,32.73,32.73,14660.0,31.24,31.2495,31.2209,31.2209,14660.0
2023-12-22 11:55:00,32.74,32.75,32.72,32.73,13617.0,31.2304,31.24,31.2114,31.2209,13617.0
2023-12-22 12:00:00,32.73,32.74,32.72,32.73,14103.0,31.2209,31.2304,31.2114,31.2209,14103.0
2023-12-22 12:05:00,32.73,32.76,32.73,32.75,73984.0,31.2209,31.2495,31.2209,31.24,73984.0
2023-12-22 12:10:00,32.75,32.76,32.73,32.73,64970.0,31.24,31.2495,31.2209,31.2209,64970.0
2023-12-22 12:15:00,32.73,32.74,32.72,32.73,48480.0,31.2209,31.2304,31.2114,31.2209,48480.0
2023-12-22 12:20:00,32.74,32.8,32.74,32.8,30174.0,31.2304,31.2877,31.2304,31.2877,30174.0
2023-12-22 12:25:00,32.8,32.81,32.78,32.8,38911.0,31.2877,31.2972,31.2686,31.2877,38911.0
2023-12-22 12:30:00,32.81,32.83,32.81,32.82,55445.0,31.2972,31.3163,31.2972,31.3067,55445.0
2023-12-22 12:35:00,32.81,32.84,32.8,32.83,32384.0,31.2972,31.3258,31.2877,31.3163,32384.0
2023-12-22 12:40:00,32.83,32.87,32.83,32.87,26989.0,31.3163,31.3544,31.3163,31.3544,26989.0
2023-12-22 12:45:00,32.87,32.92,32.86,32.91,55979.0,31.3544,31.4021,31.3449,31.3926,55979.0
2023-12-22 12:50:00,32.91,32.92,32.89,32.91,68682.0,31.3926,31.4021,31.3735,31.3926,68682.0
2023-12-22 12:55:00,32.91,32.93,32.9,32.93,22233.0,31.3926,31.4117,31.3831,31.4117,22233.0
2023-12-22 13:00:00,32.93,32.94,32.92,32.94,28772.0,31.4117,31.4212,31.4021,31.4212,28772.0
2023-12-22 13:05:00,32.94,32.94,32.92,32.94,44560.0,31.4212,31.4212,31.4021,31.4212,44560.0
2023-12-22 13:10:00,32.94,32.98,32.93,32.97,45685.0,31.4212,31.4594,31.4117,31.4498,45685.0
2023-12-22 13:15:00,32.97,32.98,32.96,32.98,35785.0,31.4498,31.4594,31.4403,31.4594,35785.0
2023-12-22 13:20:00,32.98,32.98,32.91,32.91,31687.0,31.4594,31.4594,31.3926,31.3926,31687.0
2023-12-22 13:25:00,32.91,32.94,32.9,32.94,30312.0,31.3926,31.4212,31.3831,31.4212,30312.0
2023-12-22 13:30:00,32.94,32.94,32.91,32.94,26912.0,31.4212,31.4212,31.3926,31.4212,26912.0
2023-12-22 13:35:00,32.93,32.95,32.92,32.93,19544.0,31.4117,31.4307,31.4021,31.4117,19544.0
2023-12-22 13:40:00,32.93,32.94,32.89,32.89,15662.0,31.4117,31.4212,31.3735,31.3735,15662.0
2023-12-22 13:45:00,32.89,32.92,32.87,32.9,25184.0,31.3735,31.4021,31.3544,31.3831,25184.0
2023-12-22 13:50:00,32.91,32.93,32.9,32.91,18651.0,31.3926,31.4117,31.3831,31.3926,18651.0
2023-12-22 13:55:00,32.91,32.92,32.9,32.91,10298.0,31.3926,31.4021,31.3831,31.3926,10298.0
2023-12-22 14:00:00,32.91,32.91,32.88,32.88,16705.0,31.3926,31.3926,31.364,31.364,16705.0
2023-12-22 14:05:00,32.88,32.88,32.82,32.84,55008.0,31.364,31.364,31.3067,31.3258,55008.0
2023-12-22 14:10:00,32.84,32.89,32.84,32.89,22251.0,31.3258,31.3735,31.3258,31.3735,22251.0
2023-12-22 14:15:00,32.88,32.89,32.83,32.84,32360.0,31.364,31.3735,31.3163,31.3258,32360.0
2023-12-22 14:20:00,32.84,32.86,32.78,32.8,18356.0,31.3258,31.3449,31.2686,31.2877,18356.0
2023-12-22 14:25:00,32.8,32.8,32.75,32.76,24632.0,31.2877,31.2877,31.24,31.2495,24632.0
2023-12-22 14:30:00,32.77,32.78,32.73,32.76,32084.0,31.259,31.2686,31.2209,31.2495,32084.0
2023-12-22 14:35:00,32.76,32.81,32.75,32.79,43550.0,31.2495,31.2972,31.24,31.2781,43550.0
2023-12-22 14:40:00,32.79,32.82,32.78,32.82,24840.0,31.2781,31.3067,31.2686,31.3067,24840.0
2023-12-22 14:45:00,32.82,32.83,32.79,32.8,19464.0,31.3067,31.3163,31.2781,31.2877,19464.0
2023-12-22 14:50:00,32.8,32.84,32.8,32.83,20736.0,31.2877,31.3258,31.2877,31.3163,20736.0
2023-12-22 14:55:00,32.83,32.83,32.79,32.81,20316.0,31.3163,31.3163,31.2781,31.2972,20316.0
2023-12-22 15:00:00,32.81,32.84,32.8,32.83,22792.0,31.2972,31.3258,31.2877,31.3163,22792.0
2023-12-22 15:05:00,32.83,32.83,32.8,32.8,22567.0,31.3163,31.3163,31.2877,31.2877,22567.0
2023-12-22 15:10:00,32.8,32.8,32.77,32.78,24421.0,31.2877,31.2877,31.259,31.2686,24421.0
2023-12-22 15:15:00,32.78,32.81,32.77,32.8,22627.0,31.2686,31.2972,31.259,31.2877,22627.0
2023-12-22 15:20:00,32.8,32.81,32.76,32.8,34319.0,31.2877,31.2972,31.2495,31.2877,34319.0
2023-12-22 15:25:00,32.79,32.81,32.78,32.8,18207.0,31.2781,31.2972,31.2686,31.2877,18207.0
2023-12-22 15:30:00,32.8,32.81,32.78,32.8,26237.0,31.2877,31.2972,31.2686,31.2877,26237.0
2023-12-22 15:35:00,32.79,32.8,32.78,32.79,29301.0,31.2781,31.2877,31.2686,31.2781,29301.0
2023-12-22 15:40:00,32.78,32.83,32.76,32.82,37522.0,31.2686,31.3163,31.2495,31.3067,37522.0
2023-12-22 15:45:00,32.82,32.84,32.79,32.8,44846.0,31.3067,31.3258,31.2781,31.2877,44846.0
2023-12-22 15:50:00,32.8,32.84,32.79,32.82,96585.0,31.2877,31.3258,31.2781,31.3067,96585.0
2023-12-22 15:55:00,32.82,32.84,32.8,32.84,260393.0,31.3067,31.3258,31.2877,31.3258,260393.0
2023-12-26 09:30:00,32.81,32.85,32.73,32.78,35714.0,31.2972,31.3354,31.2209,31.2686,35714.0
2023-12-26 09:35:00,32.78,32.8,32.73,32.79,15310.0,31.2686,31.2877,31.2209,31.2781,15310.0
2023-12-26 09:40:00,32.77,32.78,32.71,32.72,17123.0,31.259,31.2686,31.2018,31.2114,17123.0
2023-12-26 09:45:00,32.73,32.79,32.72,32.77,13133.0,31.2209,31.2781,31.2114,31.259,13133.0
2023-12-26 09:50:00,32.77,32.77,32.74,32.75,28278.0,31.259,31.259,31.2304,31.24,28278.0
2023-12-26 09:55:00,32.74,32.78,32.73,32.76,17122.0,31.2304,31.2686,31.2209,31.2495,17122.0
2023-12-26 10:00:00,32.77,32.82,32.76,32.8,32918.0,31.259,31.3067,31.2495,31.2877,32918.0
2023-12-26 10:05:00,32.79,32.83,32.78,32.82,19493.0,31.2781,31.3163,31.2686,31.3067,19493.0
2023-12-26 10:10:00,32.81,32.84,32.81,32.84,21416.0,31.2972,31.3258,31.2972,31.3258,21416.0
2023-12-26 10:15:00,32.84,32.87,32.82,32.85,16998.0,31.3258,31.3544,31.3067,31.3354,16998.0
2023-12-26 10:20:00,32.84,32.85,32.82,32.84,12774.0,31.3258,31.3354,31.3067,31.3258,12774.0
2023-12-26 10:25:00,32.84,32.88,32.83,32.86,22492.0,31.3258,31.364,31.3163,31.3449,22492.0
2023-12-26 10:30:00,32.86,32.88,32.83,32.84,40031.0,31.3449,31.364,31.3163,31.3258,40031.0
2023-12-26 10:35:00,32.83,32.85,32.8,32.84,18347.0,31.3163,31.3354,31.2877,31.3258,18347.0
2023-12-26 10:40:00,32.84,32.86,32.84,32.84,13100.0,31.3258,31.3449,31.3258,31.3258,13100.0
2023-12-26 10:45:00,32.84,32.85,32.82,32.82,16614.0,31.3258,31.3354,31.3067,31.3067,16614.0
2023-12-26 10:50:00,32.83,32.83,32.79,32.81,19411.0,31.3163,31.3163,31.2781,31.2972,19411.0
2023-12-26 10:55:00,32.81,32.82,32.8,32.82,9010.0,31.2972,31.3067,31.2877,31.3067,9010.0
2023-12-26 11:00:00,32.82,32.82,32.79,32.81,13754.0,31.3067,31.3067,31.2781,31.2972,13754.0
2023-12-26 11:05:00,32.81,32.85,32.81,32.84,31362.0,31.2972,31.3354,31.2972,31.3258,31362.0
2023-12-26 11:10:00,32.84,32.86,32.84,32.86,6927.0,31.3258,31.3449,31.3258,31.3449,6927.0
2023-12-26 11:15:00,32.86,32.86,32.82,32.83,20004.0,31.3449,31.3449,31.3067,31.3163,20004.0
2023-12-26 11:20:00,32.82,32.87,32.82,32.86,19357.0,31.3067,31.3544,31.3067,31.3449,19357.0
2023-12-26 11:25:00,32.87,32.87,32.84,32.84,18488.0,31.3544,31.3544,31.3258,31.3258,18488.0
2023-12-26 11:30:00,32.84,32.85,32.83,32.85,15943.0,31.3258,31.3354,31.3163,31.3354,15943.0
2023-12-26 11:35:00,32.84,32.86,32.84,32.86,9976.0,31.3258,31.3449,31.3258,31.3449,9976.0
2023-12-26 11:40:00,32.85,32.88,32.85,32.88,15589.0,31.3354,31.364,31.3354,31.364,15589.0
2023-12-26 11:45:00,32.87,32.89,32.86,32.88,17997.0,31.3544,31.3735,31.3449,31.364,17997.0
2023-12-26 11:50:00,32.88,32.89,32.87,32.89,9707.0,31.364,31.3735,31.3544,31.3735,9707.0
2023-12-26 11:55:00,32.89,32.89,32.87,32.87,20127.0,31.3735,31.3735,31.3544,31.3544,20127.0
2023-12-26 12:00:00,32.88,32.89,32.87,32.88,11776.0,31.364,31.3735,31.3544,31.364,11776.0
2023-12-26 12:05:00,32.88,32.88,32.87,32.88,12212.0,31.364,31.364,31.3544,31.364,12212.0
2023-12-26 12:10:00,32.88,32.9,32.87,32.9,27736.0,31.364,31.3831,31.3544,31.3831,27736.0
2023-12-26 12:15:00,32.9,32.91,32.89,32.91,21068.0,31.3831,31.3926,31.3735,31.3926,21068.0
2023-12-26 12:20:00,32.9,32.91,32.89,32.9,16248.0,31.3831,31.3926,31.3735,31.3831,16248.0
2023-12-26 12:25:00,32.9,32.91,32.89,32.9,8776.0,31.3831,31.3926,31.3735,31.3831,8776.0
2023-12-26 12:30:00,32.91,32.91,32.89,32.89,13383.0,31.3926,31.3926,31.3735,31.3735,13383.0
2023-12-26 12:35:00,32.9,32.9,32.87,32.88,20957.0,31.3831,31.3831,31.3544,31.364,20957.0
2023-12-26 12:40:00,32.88,32.9,32.87,32.9,7471.0,31.364,31.3831,31.3544,31.3831,7471.0
2023-12-26 12:45:00,32.89,32.93,32.88,32.93,18080.0,31.3735,31.4117,31.364,31.4117,18080.0
2023-12-26 12:50:00,32.93,32.95,32.92,32.93,8702.0,31.4117,31.4307,31.4021,31.4117,8702.0
2023-12-26 12:55:00,32.94,32.95,32.93,32.94,9464.0,31.4212,31.4307,31.4117,31.4212,9464.0
2023-12-26 13:00:00,32.94,32.97,32.94,32.96,11566.0,31.4212,31.4498,31.4212,31.4403,11566.0
2023-12-26 13:05:00,32.96,32.96,32.94,32.95,24291.0,31.4403,31.4403,31.4212,31.4307,24291.0
2023-12-26 13:10:00,32.95,32.97,32.95,32.95,13106.0,31.4307,31.4498,31.4307,31.4307,13106.0
2023-12-26 13:15:00,32.95,32.96,32.93,32.93,39270.0,31.4307,31.4403,31.4117,31.4117,39270.0
2023-12-26 13:20:00,32.94,32.97,32.93,32.97,21507.0,31.4212,31.4498,31.4117,31.4498,21507.0
2023-12-26 13:25:00,32.97,32.98,32.96,32.97,14172.0,31.4498,31.4594,31.4403,31.4498,14172.0
2023-12-26 13:30:00,32.97,32.97,32.94,32.95,42221.0,31.4498,31.4498,31.4212,31.4307,42221.0
2023-12-26 13:35:00,32.95,32.98,32.94,32.97,54346.0,31.4307,31.4594,31.4212,31.4498,54346.0
2023-12-26 13:40:00,32.97,32.99,32.96,32.98,29875.0,31.4498,31.4689,31.4403,31.4594,29875.0
2023-12-26 13:45:00,32.98,32.99,32.98,32.98,24275.0,31.4594,31.4689,31.4594,31.4594,24275.0
2023-12-26 13:50:00,32.98,32.99,32.96,32.96,11976.0,31.4594,31.4689,31.4403,31.4403,11976.0
2023-12-26 13:55:00,32.96,32.98,32.96,32.98,14662.0,31.4403,31.4594,31.4403,31.4594,14662.0
2023-12-26 14:00:00,32.97,32.98,32.95,32.95,16439.0,31.4498,31.4594,31.4307,31.4307,16439.0
2023-12-26 14:05:00,32.95,32.98,32.95,32.97,23123.0,31.4307,31.4594,31.4307,31.4498,23123.0
2023-12-26 14:10:00,32.97,33.02,32.97,33.02,21926.0,31.4498,31.4975,31.4498,31.4975,21926.0
2023-12-26 14:15:00,33.01,33.03,33.01,33.02,25153.0,31.488,31.5071,31.488,31.4975,25153.0
2023-12-26 14:20:00,33.02,33.03,33.02,33.02,9622.0,31.4975,31.5071,31.4975,31.4975,9622.0
2023-12-26 14:25:00,33.02,33.04,33.02,33.02,23820.0,31.4975,31.5166,31.4975,31.4975,23820.0
2023-12-26 14:30:00,33.02,33.05,33.02,33.03,14521.0,31.4975,31.5261,31.4975,31.5071,14521.0
2023-12-26 14:35:00,33.04,33.05,33.03,33.05,6546.0,31.5166,31.5261,31.5071,31.5261,6546.0
2023-12-26 14:40:00,33.05,33.05,33.01,33.02,14545.0,31.5261,31.5261,31.488,31.4975,14545.0
2023-12-26 14:45:00,33.02,33.04,33.01,33.01,44948.0,31.4975,31.5166,31.488,31.488,44948.0
2023-12-26 14:50:00,33.01,33.02,33.0,33.0,49442.0,31.488,31.4975,31.4784,31.4784,49442.0
2023-12-26 14:55:00,33.01,33.04,33.0,33.04,20461.0,31.488,31.5166,31.4784,31.5166,20461.0
2023-12-26 15:00:00,33.04,33.06,33.03,33.05,14899.0,31.5166,31.5357,31.5071,31.5261,14899.0
2023-12-26 15:05:00,33.05,33.06,33.04,33.05,15500.0,31.5261,31.5357,31.5166,31.5261,15500.0
2023-12-26 15:10:00,33.06,33.07,33.05,33.06,24290.0,31.5357,31.5452,31.5261,31.5357,24290.0
2023-12-26 15:15:00,33.07,33.07,33.03,33.05,32486.0,31.5452,31.5452,31.5071,31.5261,32486.0
2023-12-26 15:20:00,33.04,33.08,33.04,33.08,19303.0,31.5166,31.5548,31.5166,31.5548,19303.0
2023-12-26 15:25:00,33.08,33.12,33.08,33.09,32525.0,31.5548,31.5929,31.5548,31.5643,32525.0
2023-12-26 15:30:00,33.09,33.11,33.08,33.11,57342.0,31.5643,31.5834,31.5548,31.5834,57342.0
2023-12-26 15:35:00,33.11,33.13,33.08,33.09,32285.0,31.5834,31.6024,31.5548,31.5643,32285.0
2023-12-26 15:40:00,33.08,33.09,33.07,33.08,18175.0,31.5548,31.5643,31.5452,31.5548,18175.0
2023-12-26 15:45:00,33.08,33.1,33.04,33.05,79529.0,31.5548,31.5738,31.5166,31.5261,79529.0
2023-12-26 15:50:00,33.04,33.06,33.03,33.05,139174.0,31.5166,31.5357,31.5071,31.5261,139174.0
2023-12-26 15:55:00,33.05,33.06,33.03,33.05,280339.0,31.5261,31.5357,31.5071,31.5261,280339.0
2023-12-27 09:30:00,33.06,33.1,32.98,33.04,52530.0,31.5357,31.5738,31.4594,31.5166,52530.0
2023-12-27 09:35:00,33.04,33.04,32.97,33.03,19579.0,31.5166,31.5166,31.4498,31.5071,19579.0
2023-12-27 09:40:00,33.04,33.04,32.97,33.02,31508.0,31.5166,31.5166,31.4498,31.4975,31508.0
2023-12-27 09:45:00,33.02,33.05,33.01,33.05,20756.0,31.4975,31.5261,31.488,31.5261,20756.0
2023-12-27 09:50:00,33.05,33.12,33.05,33.12,17463.0,31.5261,31.5929,31.5261,31.5929,17463.0
2023-12-27 09:55:00,33.11,33.14,33.08,33.13,42307.0,31.5834,31.612,31.5548,31.6024,42307.0
2023-12-27 10:00:00,33.12,33.13,33.09,33.09,28108.0,31.5929,31.6024,31.5643,31.5643,28108.0
2023-12-27 10:05:00,33.09,33.09,33.06,33.08,34344.0,31.5643,31.5643,31.5357,31.5548,34344.0
2023-12-27 10:10:00,33.08,33.1,33.06,33.07,35406.0,31.5548,31.5738,31.5357,31.5452,35406.0
2023-12-27 10:15:00,33.06,33.07,33.03,33.05,13380.0,31.5357,31.5452,31.5071,31.5261,13380.0
2023-12-27 10:20:00,33.04,33.1,33.04,33.09,30737.0,31.5166,31.5738,31.5166,31.5643,30737.0
2023-12-27 10:25:00,33.09,33.12,33.08,33.12,20384.0,31.5643,31.5929,31.5548,31.5929,20384.0
2023-12-27 10:30:00,33.12,33.14,33.11,33.14,16442.0,31.5929,31.612,31.5834,31.612,16442.0
2023-12-27 10:35:00,33.14,33.14,33.1,33.11,30753.0,31.612,31.612,31.5738,31.5834,30753.0
2023-12-27 10:40:00,33.12,33.13,33.11,33.13,21508.0,31.5929,31.6024,31.5834,31.6024,21508.0
2023-12-27 10:45:00,33.12,33.14,33.11,33.12,19525.0,31.5929,31.612,31.5834,31.5929,19525.0
2023-12-27 10:50:00,33.12,33.13,33.09,33.13,15924.0,31.5929,31.6024,31.5643,31.6024,15924.0
2023-12-27 10:55:00,33.13,33.15,33.12,33.15,24223.0,31.6024,31.6215,31.5929,31.6215,24223.0
2023-12-27 11:00:00,33.14,33.16,33.13,33.16,26657.0,31.612,31.6311,31.6024,31.6311,26657.0
2023-12-27 11:05:00,33.16,33.17,33.15,33.16,15921.0,31.6311,31.6406,31.6215,31.6311,15921.0
2023-12-27 11:10:00,33.16,33.18,33.14,33.18,27194.0,31.6311,31.6501,31.612,31.6501,27194.0
2023-12-27 11:15:00,33.17,33.18,33.15,33.16,23605.0,31.6406,31.6501,31.6215,31.6311,23605.0
2023-12-27 11:20:00,33.16,33.2,33.16,33.18,15932.0,31.6311,31.6692,31.6311,31.6501,15932.0
2023-12-27 11:25:00,33.17,33.18,33.14,33.15,8658.0,31.6406,31.6501,31.612,31.6215,8658.0
2023-12-27 11:30:00,33.14,33.16,33.11,33.15,75899.0,31.612,31.6311,31.5834,31.6215,75899.0
2023-12-27 11:35:00,33.15,33.17,33.15,33.17,10287.0,31.6215,31.6406,31.6215,31.6406,10287.0
2023-12-27 11:40:00,33.16,33.17,33.13,33.14,13690.0,31.6311,31.6406,31.6024,31.612,13690.0
2023-12-27 11:45:00,33.14,33.16,33.13,33.16,8349.0,31.612,31.6311,31.6024,31.6311,8349.0
2023-12-27 11:50:00,33.16,33.17,33.15,33.16,5095.0,31.6311,31.6406,31.6215,31.6311,5095.0
2023-12-27 11:55:00,33.16,33.19,33.16,33.16,14202.0,31.6311,31.6597,31.6311,31.6311,14202.0
2023-12-27 12:00:00,33.16,33.18,33.16,33.17,11918.0,31.6311,31.6501,31.6311,31.6406,11918.0
2023-12-27 12:05:00,33.16,33.17,33.12,33.13,14099.0,31.6311,31.6406,31.5929,31.6024,14099.0
2023-12-27 12:10:00,33.13,33.15,33.12,33.15,34711.0,31.6024,31.6215,31.5929,31.6215,34711.0
2023-12-27 12:15:00,33.15,33.15,33.13,33.14,12093.0,31.6215,31.6215,31.6024,31.612,12093.0
2023-12-27 12:20:00,33.14,33.14,33.12,33.13,19562.0,31.612,31.612,31.5929,31.6024,19562.0
2023-12-27 12:25:00,33.13,33.13,33.12,33.13,9849.0,31.6024,31.6024,31.5929,31.6024,9849.0
2023-12-27 12:30:00,33.13,33.13,33.11,33.13,11327.0,31.6024,31.6024,31.5834,31.6024,11327.0
2023-12-27 12:35:00,33.13,33.13,33.08,33.09,18596.0,31.6024,31.6024,31.5548,31.5643,18596.0
2023-12-27 12:40:00,33.09,33.09,33.07,33.08,12453.0,31.5643,31.5643,31.5452,31.5548,12453.0
2023-12-27 12:45:00,33.08,33.09,33.07,33.09,8873.0,31.5548,31.5643,31.5452,31.5643,8873.0
2023-12-27 12:50:00,33.09,33.1,33.09,33.09,8402.0,31.5643,31.5738,31.5643,31.5643,8402.0
2023-12-27 12:55:00,33.1,33.1,33.09,33.09,11733.0,31.5738,31.5738,31.5643,31.5643,11733.0
2023-12-27 13:00:00,33.09,33.13,33.09,33.13,11412.0,31.5643,31.6024,31.5643,31.6024,11412.0
2023-12-27 13:05:00,33.13,33.18,33.12,33.16,51391.0,31.6024,31.6501,31.5929,31.6311,51391.0
2023-12-27 13:10:00,33.16,33.18,33.14,33.15,32630.0,31.6311,31.6501,31.612,31.6215,32630.0
2023-12-27 13:15:00,33.15,33.2,33.14,33.19,25839.0,31.6215,31.6692,31.612,31.6597,25839.0
2023-12-27 13:20:00,33.19,33.19,33.17,33.18,18169.0,31.6597,31.6597,31.6406,31.6501,18169.0
2023-12-27 13:25:00,33.18,33.19,33.16,33.18,10377.0,31.6501,31.6597,31.6311,31.6501,10377.0
2023-12-27 13:30:00,33.18,33.18,33.16,33.16,12876.0,31.6501,31.6501,31.6311,31.6311,12876.0
2023-12-27 13:35:00,33.16,33.17,33.15,33.16,9103.0,31.6311,31.6406,31.6215,31.6311,9103.0
2023-12-27 13:40:00,33.16,33.19,33.15,33.16,120077.0,31.6311,31.6597,31.6215,31.6311,120077.0
2023-12-27 13:45:00,33.16,33.17,33.14,33.16,10325.0,31.6311,31.6406,31.612,31.6311,10325.0
2023-12-27 13:50:00,33.16,33.17,33.14,33.16,8712.0,31.6311,31.6406,31.612,31.6311,8712.0
2023-12-27 13:55:00,33.16,33.16,33.13,33.14,11620.0,31.6311,31.6311,31.6024,31.612,11620.0
2023-12-27 14:00:00,33.14,33.15,33.04,33.05,66175.0,31.612,31.6215,31.5166,31.5261,66175.0
2023-12-27 14:05:00,33.04,33.07,33.03,33.05,18865.0,31.5166,31.5452,31.5071,31.5261,18865.0
2023-12-27 14:10:00,33.05,33.05,33.01,33.04,24246.0,31.5261,31.5261,31.488,31.5166,24246.0
2023-12-27 14:15:00,33.04,33.07,33.03,33.07,39538.0,31.5166,31.5452,31.5071,31.5452,39538.0
2023-12-27 14:20:00,33.07,33.08,33.06,33.08,19302.0,31.5452,31.5548,31.5357,31.5548,19302.0
2023-12-27 14:25:00,33.08,33.1,33.06,33.08,34475.0,31.5548,31.5738,31.5357,31.5548,34475.0
2023-12-27 14:30:00,33.08,33.09,33.06,33.08,25295.0,31.5548,31.5643,31.5357,31.5548,25295.0
2023-12-27 14:35:00,33.08,33.09,33.07,33.08,22801.0,31.5548,31.5643,31.5452,31.5548,22801.0
2023-12-27 14:40:00,33.09,33.09,33.05,33.06,20973.0,31.5643,31.5643,31.5261,31.5357,20973.0
2023-12-27 14:45:00,33.05,33.08,33.05,33.08,15130.0,31.5261,31.5548,31.5261,31.5548,15130.0
2023-12-27 14:50:00,33.08,33.09,33.07,33.08,14504.0,31.5548,31.5643,31.5452,31.5548,14504.0
2023-12-27 14:55:00,33.08,33.09,33.07,33.09,11298.0,31.5548,31.5643,31.5452,31.5643,11298.0
2023-12-27 15:00:00,33.09,33.11,33.08,33.11,10569.0,31.5643,31.5834,31.5548,31.5834,10569.0
2023-12-27 15:05:00,33.11,33.12,33.1,33.12,21047.0,31.5834,31.5929,31.5738,31.5929,21047.0
2023-12-27 15:10:00,33.12,33.13,33.11,33.13,13923.0,31.5929,31.6024,31.5834,31.6024,13923.0
2023-12-27 15:15:00,33.12,33.13,33.1,33.11,34078.0,31.5929,31.6024,31.5738,31.5834,34078.0
2023-12-27 15:20:00,33.11,33.12,33.08,33.09,32276.0,31.5834,31.5929,31.5548,31.5643,32276.0
2023-12-27 15:25:00,33.08,33.1,33.06,33.09,21841.0,31.5548,31.5738,31.5357,31.5643,21841.0
2023-12-27 15:30:00,33.09,33.12,33.09,33.12,31697.0,31.5643,31.5929,31.5643,31.5929,31697.0
2023-12-27 15:35:00,33.12,33.13,33.09,33.1,26776.0,31.5929,31.6024,31.5643,31.5738,26776.0
2023-12-27 15:40:00,33.09,33.11,33.05,33.05,35150.0,31.5643,31.5834,31.5261,31.5261,35150.0
2023-12-27 15:45:00,33.05,33.06,33.04,33.05,35582.0,31.5261,31.5357,31.5166,31.5261,35582.0
2023-12-27 15:50:00,33.05,33.1,33.02,33.09,160612.0,31.5261,31.5738,31.4975,31.5643,160612.0
2023-12-27 15:55:00,33.08,33.14,33.07,33.13,395672.0,31.5548,31.612,31.5452,31.6024,395672.0
2023-12-28 09:30:00,33.18,33.24,33.15,33.23,56398.0,31.6501,31.7074,31.6215,31.6978,56398.0
2023-12-28 09:35:00,33.24,33.26,33.19,33.21,15495.0,31.7074,31.7265,31.6597,31.6788,15495.0
2023-12-28 09:40:00,33.21,33.23,33.16,33.16,19706.0,31.6788,31.6978,31.6311,31.6311,19706.0
2023-12-28 09:45:00,33.16,33.22,33.16,33.2,26631.0,31.6311,31.6883,31.6311,31.6692,26631.0
2023-12-28 09:50:00,33.2,33.21,33.18,33.2,17589.0,31.6692,31.6788,31.6501,31.6692,17589.0
2023-12-28 09:55:00,33.2,33.24,33.19,33.2,68983.0,31.6692,31.7074,31.6597,31.6692,68983.0
2023-12-28 10:00:00,33.21,33.23,33.17,33.19,56367.0,31.6788,31.6978,31.6406,31.6597,56367.0
2023-12-28 10:05:00,33.19,33.19,33.13,33.14,22959.0,31.6597,31.6597,31.6024,31.612,22959.0
2023-12-28 10:10:00,33.14,33.15,33.11,33.14,84211.0,31.612,31.6215,31.5834,31.612,84211.0
2023-12-28 10:15:00,33.14,33.2,33.14,33.2,16168.0,31.612,31.6692,31.612,31.6692,16168.0
2023-12-28 10:20:00,33.2,33.2,33.17,33.2,9944.0,31.6692,31.6692,31.6406,31.6692,9944.0
2023-12-28 10:25:00,33.19,33.21,33.19,33.2,15491.0,31.6597,31.6788,31.6597,31.6692,15491.0
2023-12-28 10:30:00,33.2,33.21,33.19,33.21,16956.0,31.6692,31.6788,31.6597,31.6788,16956.0
2023-12-28 10:35:00,33.21,33.22,33.19,33.22,14764.0,31.6788,31.6883,31.6597,31.6883,14764.0
2023-12-28 10:40:00,33.22,33.24,33.17,33.18,24619.0,31.6883,31.7074,31.6406,31.6501,24619.0
2023-12-28 10:45:00,33.17,33.21,33.16,33.21,20316.0,31.6406,31.6788,31.6311,31.6788,20316.0
2023-12-28 10:50:00,33.2,33.22,33.19,33.2,16028.0,31.6692,31.6883,31.6597,31.6692,16028.0
2023-12-28 10:55:00,33.19,33.2,33.17,33.2,59802.0,31.6597,31.6692,31.6406,31.6692,59802.0
2023-12-28 11:00:00,33.2,33.21,33.18,33.21,148453.0,31.6692,31.6788,31.6501,31.6788,148453.0
2023-12-28 11:05:00,33.2,33.24,33.19,33.24,14837.0,31.6692,31.7074,31.6597,31.7074,14837.0
2023-12-28 11:10:00,33.23,33.23,33.2,33.22,12754.0,31.6978,31.6978,31.6692,31.6883,12754.0
2023-12-28 11:15:00,33.22,33.23,33.2,33.2,12597.0,31.6883,31.6978,31.6692,31.6692,12597.0
2023-12-28 11:20:00,33.2,33.21,33.19,33.21,15415.0,31.6692,31.6788,31.6597,31.6788,15415.0
2023-12-28 11:25:00,33.21,33.22,33.2,33.21,16726.0,31.6788,31.6883,31.6692,31.6788,16726.0
2023-12-28 11:30:00,33.22,33.23,33.2,33.22,18861.0,31.6883,31.6978,31.6692,31.6883,18861.0
2023-12-28 11:35:00,33.22,33.22,33.17,33.21,71528.0,31.6883,31.6883,31.6406,31.6788,71528.0
2023-12-28 11:40:00,33.2,33.24,33.2,33.23,6924.0,31.6692,31.7074,31.6692,31.6978,6924.0
2023-12-28 11:45:00,33.23,33.24,33.22,33.23,16119.0,31.6978,31.7074,31.6883,31.6978,16119.0
2023-12-28 11:50:00,33.23,33.24,33.22,33.24,5146.0,31.6978,31.7074,31.6883,31.7074,5146.0
2023-12-28 11:55:00,33.24,33.24,33.22,33.23,11340.0,31.7074,31.7074,31.6883,31.6978,11340.0
2023-12-28 12:00:00,33.22,33.24,33.21,33.23,21878.0,31.6883,31.7074,31.6788,31.6978,21878.0
2023-12-28 12:05:00,33.23,33.23,33.21,33.22,8886.0,31.6978,31.6978,31.6788,31.6883,8886.0
2023-12-28 12:10:00,33.21,33.22,33.2,33.2,10456.0,31.6788,31.6883,31.6692,31.6692,10456.0
2023-12-28 12:15:00,33.21,33.21,33.18,33.18,9748.0,31.6788,31.6788,31.6501,31.6501,9748.0
2023-12-28 12:20:00,33.19,33.2,33.17,33.2,24563.0,31.6597,31.6692,31.6406,31.6692,24563.0
2023-12-28 12:25:00,33.2,33.2,33.18,33.2,10720.0,31.6692,31.6692,31.6501,31.6692,10720.0
2023-12-28 12:30:00,33.19,33.2,33.18,33.2,10045.0,31.6597,31.6692,31.6501,31.6692,10045.0
2023-12-28 12:35:00,33.19,33.2,33.18,33.19,4844.0,31.6597,31.6692,31.6501,31.6597,4844.0
2023-12-28 12:40:00,33.19,33.19,33.18,33.19,6857.0,31.6597,31.6597,31.6501,31.6597,6857.0
2023-12-28 12:45:00,33.2,33.2,33.18,33.19,10536.0,31.6692,31.6692,31.6501,31.6597,10536.0
2023-12-28 12:50:00,33.19,33.2,33.18,33.2,3515.0,31.6597,31.6692,31.6501,31.6692,3515.0
2023-12-28 12:55:00,33.2,33.2,33.17,33.19,27417.0,31.6692,31.6692,31.6406,31.6597,27417.0
2023-12-28 13:00:00,33.19,33.2,33.17,33.17,78411.0,31.6597,31.6692,31.6406,31.6406,78411.0
2023-12-28 13:05:00,33.18,33.19,33.16,33.18,21004.0,31.6501,31.6597,31.6311,31.6501,21004.0
2023-12-28 13:10:00,33.19,33.2,33.18,33.2,6624.0,31.6597,31.6692,31.6501,31.6692,6624.0
2023-12-28 13:15:00,33.2,33.24,33.19,33.23,21753.0,31.6692,31.7074,31.6597,31.6978,21753.0
2023-12-28 13:20:00,33.23,33.24,33.21,33.22,16883.0,31.6978,31.7074,31.6788,31.6883,16883.0
2023-12-28 13:25:00,33.22,33.23,33.2,33.23,13255.0,31.6883,31.6978,31.6692,31.6978,13255.0
2023-12-28 13:30:00,33.23,33.24,33.22,33.23,8371.0,31.6978,31.7074,31.6883,31.6978,8371.0
2023-12-28 13:35:00,33.23,33.26,33.23,33.26,17860.0,31.6978,31.7265,31.6978,31.7265,17860.0
2023-12-28 13:40:00,33.26,33.26,33.23,33.25,8693.0,31.7265,31.7265,31.6978,31.7169,8693.0
2023-12-28 13:45:00,33.25,33.25,33.24,33.25,16183.0,31.7169,31.7169,31.7074,31.7169,16183.0
2023-12-28 13:50:00,33.25,33.27,33.24,33.26,17227.0,31.7169,31.736,31.7074,31.7265,17227.0
2023-12-28 13:55:00,33.26,33.26,33.25,33.26,6469.0,31.7265,31.7265,31.7169,31.7265,6469.0
2023-12-28 14:00:00,33.26,33.28,33.25,33.27,28073.0,31.7265,31.7455,31.7169,31.736,28073.0
2023-12-28 14:05:00,33.27,33.28,33.24,33.25,38520.0,31.736,31.7455,31.7074,31.7169,38520.0
2023-12-28 14:10:00,33.26,33.26,33.25,33.26,11474.0,31.7265,31.7265,31.7169,31.7265,11474.0
2023-12-28 14:15:00,33.26,33.27,33.24,33.25,14438.0,31.7265,31.736,31.7074,31.7169,14438.0
2023-12-28 14:20:00,33.25,33.26,33.24,33.26,9007.0,31.7169,31.7265,31.7074,31.7265,9007.0
2023-12-28 14:25:00,33.26,33.27,33.25,33.26,16416.0,31.7265,31.736,31.7169,31.7265,16416.0
2023-12-28 14:30:00,33.26,33.26,33.24,33.25,10531.0,31.7265,31.7265,31.7074,31.7169,10531.0
2023-12-28 14:35:00,33.24,33.27,33.24,33.26,24216.0,31.7074,31.736,31.7074,31.7265,24216.0
2023-12-28 14:40:00,33.26,33.26,33.24,33.25,12479.0,31.7265,31.7265,31.7074,31.7169,12479.0
2023-12-28 14:45:00,33.25,33.28,33.24,33.27,24014.0,31.7169,31.7455,31.7074,31.736,24014.0
2023-12-28 14:50:00,33.27,33.29,33.27,33.27,21579.0,31.736,31.7551,31.736,31.736,21579.0
2023-12-28 14:55:00,33.28,33.29,33.27,33.29,5458.0,31.7455,31.7551,31.736,31.7551,5458.0
2023-12-28 15:00:00,33.29,33.29,33.28,33.29,14666.0,31.7551,31.7551,31.7455,31.7551,14666.0
2023-12-28 15:05:00,33.29,33.3,33.28,33.3,22409.0,31.7551,31.7646,31.7455,31.7646,22409.0
2023-12-28 15:10:00,33.3,33.3,33.27,33.29,38636.0,31.7646,31.7646,31.736,31.7551,38636.0
2023-12-28 15:15:00,33.29,33.31,33.27,33.3,71909.0,31.7551,31.7741,31.736,31.7646,71909.0
2023-12-28 15:20:00,33.3,33.31,33.28,33.29,24254.0,31.7646,31.7741,31.7455,31.7551,24254.0
2023-12-28 15:25:00,33.29,33.29,33.25,33.26,44552.0,31.7551,31.7551,31.7169,31.7265,44552.0
2023-12-28 15:30:00,33.25,33.28,33.25,33.27,56766.0,31.7169,31.7455,31.7169,31.736,56766.0
2023-12-28 15:35:00,33.27,33.31,33.27,33.3,35540.0,31.736,31.7741,31.736,31.7646,35540.0
2023-12-28 15:40:00,33.3,33.31,33.29,33.31,41162.0,31.7646,31.7741,31.7551,31.7741,41162.0
2023-12-28 15:45:00,33.3,33.31,33.27,33.27,56323.0,31.7646,31.7741,31.736,31.736,56323.0
2023-12-28 15:50:00,33.28,33.34,33.28,33.32,153139.0,31.7455,31.8028,31.7455,31.7837,153139.0
2023-12-28 15:55:00,33.33,33.37,33.32,33.34,433669.0,31.7932,31.8314,31.7837,31.8028,433669.0
2023-12-29 09:30:00,33.26,33.33,33.22,33.29,46273.0,31.7265,31.7932,31.6883,31.7551,46273.0
2023-12-29 09:35:00,33.28,33.31,33.24,33.31,20310.0,31.7455,31.7741,31.7074,31.7741,20310.0
2023-12-29 09:40:00,33.3,33.33,33.24,33.24,14607.0,31.7646,31.7932,31.7074,31.7074,14607.0
2023-12-29 09:45:00,33.25,33.25,33.2,33.2,14024.0,31.7169,31.7169,31.6692,31.6692,14024.0
2023-12-29 09:50:00,33.22,33.25,33.22,33.24,15753.0,31.6883,31.7169,31.6883,31.7074,15753.0
2023-12-29 09:55:00,33.25,33.27,33.23,33.26,31722.0,31.7169,31.736,31.6978,31.7265,31722.0
2023-12-29 10:00:00,33.26,33.3,33.24,33.3,25137.0,31.7265,31.7646,31.7074,31.7646,25137.0
2023-12-29 10:05:00,33.3,33.31,33.26,33.26,39601.0,31.7646,31.7741,31.7265,31.7265,39601.0
2023-12-29 10:10:00,33.27,33.32,33.26,33.31,36293.0,31.736,31.7837,31.7265,31.7741,36293.0
2023-12-29 10:15:00,33.3,33.32,33.29,33.3,52008.0,31.7646,31.7837,31.7551,31.7646,52008.0
2023-12-29 10:20:00,33.31,33.33,33.29,33.3,40390.0,31.7741,31.7932,31.7551,31.7646,40390.0
2023-12-29 10:25:00,33.3,33.32,33.3,33.31,14031.0,31.7646,31.7837,31.7646,31.7741,14031.0
2023-12-29 10:30:00,33.31,33.37,33.31,33.34,75823.0,31.7741,31.8314,31.7741,31.8028,75823.0
2023-12-29 10:35:00,33.34,33.35,33.32,33.34,12114.0,31.8028,31.8123,31.7837,31.8028,12114.0
2023-12-29 10:40:00,33.33,33.36,33.32,33.34,22554.0,31.7932,31.8218,31.7837,31.8028,22554.0
2023-12-29 10:45:00,33.34,33.36,33.3,33.33,41754.0,31.8028,31.8218,31.7646,31.7932,41754.0
2023-12-29 10:50:00,33.34,33.35,33.32,33.33,21719.0,31.8028,31.8123,31.7837,31.7932,21719.0
2023-12-29 10:55:00,33.33,33.34,33.32,33.33,17803.0,31.7932,31.8028,31.7837,31.7932,17803.0
2023-12-29 11:00:00,33.34,33.35,33.32,33.34,38596.0,31.8028,31.8123,31.7837,31.8028,38596.0
2023-12-29 11:05:00,33.34,33.36,33.32,33.36,49300.0,31.8028,31.8218,31.7837,31.8218,49300.0
2023-12-29 11:10:00,33.36,33.36,33.34,33.34,35018.0,31.8218,31.8218,31.8028,31.8028,35018.0
2023-12-29 11:15:00,33.35,33.37,33.32,33.37,47858.0,31.8123,31.8314,31.7837,31.8314,47858.0
2023-12-29 11:20:00,33.37,33.37,33.33,33.35,23624.0,31.8314,31.8314,31.7932,31.8123,23624.0
2023-12-29 11:25:00,33.35,33.36,33.29,33.3,29947.0,31.8123,31.8218,31.7551,31.7646,29947.0
2023-12-29 11:30:00,33.3,33.32,33.29,33.3,13418.0,31.7646,31.7837,31.7551,31.7646,13418.0
2023-12-29 11:35:00,33.3,33.34,33.29,33.33,73795.0,31.7646,31.8028,31.7551,31.7932,73795.0
2023-12-29 11:40:00,33.33,33.34,33.31,33.32,25470.0,31.7932,31.8028,31.7741,31.7837,25470.0
2023-12-29 11:45:00,33.33,33.33,33.29,33.29,105635.0,31.7932,31.7932,31.7551,31.7551,105635.0
2023-12-29 11:50:00,33.28,33.29,33.21,33.22,41628.0,31.7455,31.7551,31.6788,31.6883,41628.0
2023-12-29 11:55:00,33.22,33.23,33.2,33.21,36888.0,31.6883,31.6978,31.6692,31.6788,36888.0
2023-12-29 12:00:00,33.22,33.23,33.18,33.19,30535.0,31.6883,31.6978,31.6501,31.6597,30535.0
2023-12-29 12:05:00,33.19,33.19,33.14,33.14,36149.0,31.6597,31.6597,31.612,31.612,36149.0
2023-12-29 12:10:00,33.14,33.16,33.13,33.15,38846.0,31.612,31.6311,31.6024,31.6215,38846.0
2023-12-29 12:15:00,33.16,33.21,33.15,33.2,51240.0,31.6311,31.6788,31.6215,31.6692,51240.0
2023-12-29 12:20:00,33.2,33.2,33.17,33.19,35430.0,31.6692,31.6692,31.6406,31.6597,35430.0
2023-12-29 12:25:00,33.19,33.21,33.19,33.2,14189.0,31.6597,31.6788,31.6597,31.6692,14189.0
2023-12-29 12:30:00,33.21,33.22,33.2,33.21,21514.0,31.6788,31.6883,31.6692,31.6788,21514.0
2023-12-29 12:35:00,33.21,33.23,33.2,33.23,29421.0,31.6788,31.6978,31.6692,31.6978,29421.0
2023-12-29 12:40:00,33.22,33.23,33.2,33.2,22989.0,31.6883,31.6978,31.6692,31.6692,22989.0
2023-12-29 12:45:00,33.21,33.24,33.2,33.2,31147.0,31.6788,31.7074,31.6692,31.6692,31147.0
2023-12-29 12:50:00,33.2,33.23,33.2,33.23,15914.0,31.6692,31.6978,31.6692,31.6978,15914.0
2023-12-29 12:55:00,33.23,33.26,33.22,33.24,25676.0,31.6978,31.7265,31.6883,31.7074,25676.0
2023-12-29 13:00:00,33.24,33.28,33.23,33.27,34477.0,31.7074,31.7455,31.6978,31.736,34477.0
2023-12-29 13:05:00,33.28,33.29,33.27,33.27,16945.0,31.7455,31.7551,31.736,31.736,16945.0
2023-12-29 13:10:00,33.27,33.29,33.26,33.27,17351.0,31.736,31.7551,31.7265,31.736,17351.0
2023-12-29 13:15:00,33.27,33.29,33.25,33.27,24650.0,31.736,31.7551,31.7169,31.736,24650.0
2023-12-29 13:20:00,33.27,33.3,33.26,33.27,27217.0,31.736,31.7646,31.7265,31.736,27217.0
2023-12-29 13:25:00,33.27,33.29,33.27,33.29,8186.0,31.736,31.7551,31.736,31.7551,8186.0
2023-12-29 13:30:00,33.29,33.3,33.27,33.27,12344.0,31.7551,31.7646,31.736,31.736,12344.0
2023-12-29 13:35:00,33.27,33.29,33.27,33.28,22178.0,31.736,31.7551,31.736,31.7455,22178.0
2023-12-29 13:40:00,33.28,33.3,33.27,33.29,19627.0,31.7455,31.7646,31.736,31.7551,19627.0
2023-12-29 13:45:00,33.28,33.31,33.28,33.3,11186.0,31.7455,31.7741,31.7455,31.7646,11186.0
2023-12-29 13:50:00,33.3,33.33,33.29,33.3,27866.0,31.7646,31.7932,31.7551,31.7646,27866.0
2023-12-29 13:55:00,33.3,33.31,33.29,33.3,13723.0,31.7646,31.7741,31.7551,31.7646,13723.0
2023-12-29 14:00:00,33.3,33.31,33.28,33.3,24263.0,31.7646,31.7741,31.7455,31.7646,24263.0
2023-12-29 14:05:00,33.29,33.31,33.29,33.3,19579.0,31.7551,31.7741,31.7551,31.7646,19579.0
2023-12-29 14:10:00,33.29,33.31,33.28,33.29,20719.0,31.7551,31.7741,31.7455,31.7551,20719.0
2023-12-29 14:15:00,33.28,33.31,33.28,33.3,28008.0,31.7455,31.7741,31.7455,31.7646,28008.0
2023-12-29 14:20:00,33.3,33.33,33.3,33.32,30845.0,31.7646,31.7932,31.7646,31.7837,30845.0
2023-12-29 14:25:00,33.32,33.33,33.29,33.3,10254.0,31.7837,31.7932,31.7551,31.7646,10254.0
2023-12-29 14:30:00,33.29,33.31,33.28,33.3,20571.0,31.7551,31.7741,31.7455,31.7646,20571.0
2023-12-29 14:35:00,33.3,33.3,33.29,33.29,8143.0,31.7646,31.7646,31.7551,31.7551,8143.0
2023-12-29 14:40:00,33.29,33.3,33.27,33.3,22886.0,31.7551,31.7646,31.736,31.7646,22886.0
2023-12-29 14:45:00,33.3,33.31,33.29,33.3,10744.0,31.7646,31.7741,31.7551,31.7646,10744.0
2023-12-29 14:50:00,33.3,33.3,33.28,33.29,17104.0,31.7646,31.7646,31.7455,31.7551,17104.0
2023-12-29 14:55:00,33.29,33.29,33.27,33.29,19885.0,31.7551,31.7551,31.736,31.7551,19885.0
2023-12-29 15:00:00,33.29,33.29,33.27,33.27,23971.0,31.7551,31.7551,31.736,31.736,23971.0
2023-12-29 15:05:00,33.27,33.33,33.27,33.33,25047.0,31.736,31.7932,31.736,31.7932,25047.0
2023-12-29 15:10:00,33.33,33.34,33.3,33.33,41874.0,31.7932,31.8028,31.7646,31.7932,41874.0
2023-12-29 15:15:00,33.33,33.34,33.31,33.31,45507.0,31.7932,31.8028,31.7741,31.7741,45507.0
2023-12-29 15:20:00,33.31,33.33,33.28,33.33,31391.0,31.7741,31.7932,31.7455,31.7932,31391.0
2023-12-29 15:25:00,33.33,33.34,33.32,33.34,29890.0,31.7932,31.8028,31.7837,31.8028,29890.0
2023-12-29 15:30:00,33.34,33.35,33.32,33.32,71628.0,31.8028,31.8123,31.7837,31.7837,71628.0
2023-12-29 15:35:00,33.32,33.34,33.32,33.34,37390.0,31.7837,31.8028,31.7837,31.8028,37390.0
2023-12-29 15:40:00,33.34,33.34,33.3,33.3,71903.0,31.8028,31.8028,31.7646,31.7646,71903.0
2023-12-29 15:45:00,33.31,33.32,33.28,33.3,105186.0,31.7741,31.7837,31.7455,31.7646,105186.0
2023-12-29 15:50:00,33.3,33.35,33.29,33.3,268914.0,31.7646,31.8123,31.7551,31.7646,268914.0
2023-12-29 15:55:00,33.3,33.35,33.27,33.33,418443.0,31.7646,31.8123,31.736,31.7932,418443.0
2024-01-02 09:30:00,33.39,33.44,33.3,33.43,148283.0,31.8505,31.8982,31.7646,31.8886,148283.0
2024-01-02 09:35:00,33.44,33.5,33.37,33.37,61656.0,31.8982,31.9554,31.8314,31.8314,61656.0
2024-01-02 09:40:00,33.38,33.45,33.37,33.41,129535.0,31.8409,31.9077,31.8314,31.8695,129535.0
2024-01-02 09:45:00,33.42,33.49,33.4,33.45,37052.0,31.8791,31.9458,31.86,31.9077,37052.0
2024-01-02 09:50:00,33.44,33.45,33.36,33.37,68732.0,31.8982,31.9077,31.8218,31.8314,68732.0
2024-01-02 09:55:00,33.37,33.43,33.35,33.38,95569.0,31.8314,31.8886,31.8123,31.8409,95569.0
2024-01-02 10:00:00,33.38,33.44,33.35,33.36,212890.0,31.8409,31.8982,31.8123,31.8218,212890.0
2024-01-02 10:05:00,33.36,33.38,33.34,33.34,42929.0,31.8218,31.8409,31.8028,31.8028,42929.0
2024-01-02 10:10:00,33.34,33.42,33.34,33.39,165973.0,31.8028,31.8791,31.8028,31.8505,165973.0
2024-01-02 10:15:00,33.39,33.43,33.38,33.43,188747.0,31.8505,31.8886,31.8409,31.8886,188747.0
2024-01-02 10:20:00,33.43,33.49,33.42,33.49,103551.0,31.8886,31.9458,31.8791,31.9458,103551.0
2024-01-02 10:25:00,33.49,33.59,33.48,33.54,106485.0,31.9458,32.0412,31.9363,31.9935,106485.0
2024-01-02 10:30:00,33.54,33.56,33.41,33.44,74810.0,31.9935,32.0126,31.8695,31.8982,74810.0
2024-01-02 10:35:00,33.44,33.5,33.43,33.49,75872.0,31.8982,31.9554,31.8886,31.9458,75872.0
2024-01-02 10:40:00,33.5,33.52,33.49,33.51,46431.0,31.9554,31.9745,31.9458,31.9649,46431.0
2024-01-02 10:45:00,33.51,33.6,33.5,33.59,274534.0,31.9649,32.0508,31.9554,32.0412,274534.0
2024-01-02 10:50:00,33.59,33.61,33.57,33.58,36289.0,32.0412,32.0603,32.0222,32.0317,36289.0
2024-01-02 10:55:00,33.58,33.58,33.53,33.54,57796.0,32.0317,32.0317,31.984,31.9935,57796.0
2024-01-02 11:00:00,33.55,33.56,33.51,33.54,34824.0,32.0031,32.0126,31.9649,31.9935,34824.0
2024-01-02 11:05:00,33.54,33.55,33.52,33.53,37740.0,31.9935,32.0031,31.9745,31.984,37740.0
2024-01-02 11:10:00,33.54,33.54,33.5,33.51,69007.0,31.9935,31.9935,31.9554,31.9649,69007.0
2024-01-02 11:15:00,33.51,33.52,33.48,33.5,69840.0,31.9649,31.9745,31.9363,31.9554,69840.0
2024-01-02 11:20:00,33.49,33.53,33.49,33.52,54749.0,31.9458,31.984,31.9458,31.9745,54749.0
2024-01-02 11:25:00,33.52,33.52,33.47,33.48,19614.0,31.9745,31.9745,31.9268,31.9363,19614.0
2024-01-02 11:30:00,33.48,33.48,33.46,33.47,26217.0,31.9363,31.9363,31.9172,31.9268,26217.0
2024-01-02 11:35:00,33.47,33.47,33.45,33.45,16453.0,31.9268,31.9268,31.9077,31.9077,16453.0
2024-01-02 11:40:00,33.45,33.48,33.45,33.47,25009.0,31.9077,31.9363,31.9077,31.9268,25009.0
2024-01-02 11:45:00,33.47,33.51,33.47,33.48,29287.0,31.9268,31.9649,31.9268,31.9363,29287.0
2024-01-02 11:50:00,33.48,33.51,33.48,33.51,51564.0,31.9363,31.9649,31.9363,31.9649,51564.0
2024-01-02 11:55:00,33.5,33.52,33.49,33.5,17215.0,31.9554,31.9745,31.9458,31.9554,17215.0
2024-01-02 12:00:00,33.5,33.51,33.48,33.48,19013.0,31.9554,31.9649,31.9363,31.9363,19013.0
2024-01-02 12:05:00,33.48,33.49,33.47,33.48,11337.0,31.9363,31.9458,31.9268,31.9363,11337.0
2024-01-02 12:10:00,33.48,33.53,33.47,33.51,23802.0,31.9363,31.984,31.9268,31.9649,23802.0
2024-01-02 12:15:00,33.5,33.51,33.48,33.5,55387.0,31.9554,31.9649,31.9363,31.9554,55387.0
2024-01-02 12:20:00,33.5,33.53,33.49,33.52,30487.0,31.9554,31.984,31.9458,31.9745,30487.0
2024-01-02 12:25:00,33.52,33.55,33.51,33.55,33073.0,31.9745,32.0031,31.9649,32.0031,33073.0
2024-01-02 12:30:00,33.55,33.61,33.54,33.58,99087.0,32.0031,32.0603,31.9935,32.0317,99087.0
2024-01-02 12:35:00,33.58,33.64,33.58,33.6,40741.0,32.0317,32.0889,32.0317,32.0508,40741.0
2024-01-02 12:40:00,33.6,33.62,33.59,33.6,14940.0,32.0508,32.0699,32.0412,32.0508,14940.0
2024-01-02 12:45:00,33.59,33.6,33.57,33.59,46846.0,32.0412,32.0508,32.0222,32.0412,46846.0
2024-01-02 12:50:00,33.59,33.59,33.55,33.55,33429.0,32.0412,32.0412,32.0031,32.0031,33429.0
2024-01-02 12:55:00,33.55,33.57,33.54,33.55,33292.0,32.0031,32.0222,31.9935,32.0031,33292.0
2024-01-02 13:00:00,33.55,33.56,33.49,33.49,22196.0,32.0031,32.0126,31.9458,31.9458,22196.0
2024-01-02 13:05:00,33.49,33.52,33.49,33.52,29671.0,31.9458,31.9745,31.9458,31.9745,29671.0
2024-01-02 13:10:00,33.52,33.55,33.51,33.54,44713.0,31.9745,32.0031,31.9649,31.9935,44713.0
2024-01-02 13:15:00,33.54,33.56,33.52,33.55,28156.0,31.9935,32.0126,31.9745,32.0031,28156.0
2024-01-02 13:20:00,33.55,33.55,33.49,33.51,40495.0,32.0031,32.0031,31.9458,31.9649,40495.0
2024-01-02 13:25:00,33.51,33.54,33.5,33.52,22319.0,31.9649,31.9935,31.9554,31.9745,22319.0
2024-01-02 13:30:00,33.51,33.51,33.47,33.5,30002.0,31.9649,31.9649,31.9268,31.9554,30002.0
2024-01-02 13:35:00,33.5,33.51,33.48,33.5,15157.0,31.9554,31.9649,31.9363,31.9554,15157.0
2024-01-02 13:40:00,33.5,33.5,33.49,33.49,15017.0,31.9554,31.9554,31.9458,31.9458,15017.0
2024-01-02 13:45:00,33.49,33.5,33.47,33.49,40582.0,31.9458,31.9554,31.9268,31.9458,40582.0
2024-01-02 13:50:00,33.5,33.52,33.48,33.49,22518.0,31.9554,31.9745,31.9363,31.9458,22518.0
2024-01-02 13:55:00,33.49,33.5,33.42,33.45,116243.0,31.9458,31.9554,31.8791,31.9077,116243.0
2024-01-02 14:00:00,33.45,33.47,33.44,33.47,22482.0,31.9077,31.9268,31.8982,31.9268,22482.0
2024-01-02 14:05:00,33.47,33.47,33.42,33.43,21049.0,31.9268,31.9268,31.8791,31.8886,21049.0
2024-01-02 14:10:00,33.43,33.45,33.42,33.42,24676.0,31.8886,31.9077,31.8791,31.8791,24676.0
2024-01-02 14:15:00,33.41,33.45,33.41,33.44,24171.0,31.8695,31.9077,31.8695,31.8982,24171.0
2024-01-02 14:20:00,33.45,33.45,33.39,33.4,22451.0,31.9077,31.9077,31.8505,31.86,22451.0
2024-01-02 14:25:00,33.4,33.41,33.39,33.41,23239.0,31.86,31.8695,31.8505,31.8695,23239.0
2024-01-02 14:30:00,33.4,33.44,33.38,33.38,30721.0,31.86,31.8982,31.8409,31.8409,30721.0
2024-01-02 14:35:00,33.39,33.39,33.37,33.38,21087.0,31.8505,31.8505,31.8314,31.8409,21087.0
2024-01-02 14:40:00,33.38,33.41,33.37,33.38,49947.0,31.8409,31.8695,31.8314,31.8409,49947.0
2024-01-02 14:45:00,33.38,33.38,33.34,33.36,55696.0,31.8409,31.8409,31.8028,31.8218,55696.0
2024-01-02 14:50:00,33.37,33.38,33.33,33.34,62189.0,31.8314,31.8409,31.7932,31.8028,62189.0
2024-01-02 14:55:00,33.34,33.36,33.33,33.34,29658.0,31.8028,31.8218,31.7932,31.8028,29658.0
2024-01-02 15:00:00,33.34,33.36,33.32,33.34,54497.0,31.8028,31.8218,31.7837,31.8028,54497.0
2024-01-02 15:05:00,33.34,33.34,33.28,33.32,56117.0,31.8028,31.8028,31.7455,31.7837,56117.0
2024-01-02 15:10:00,33.32,33.33,33.3,33.32,39540.0,31.7837,31.7932,31.7646,31.7837,39540.0
2024-01-02 15:15:00,33.31,33.33,33.27,33.32,86733.0,31.7741,31.7932,31.736,31.7837,86733.0
2024-01-02 15:20:00,33.31,33.33,33.29,33.3,67196.0,31.7741,31.7932,31.7551,31.7646,67196.0
2024-01-02 15:25:00,33.3,33.34,33.28,33.3,98469.0,31.7646,31.8028,31.7455,31.7646,98469.0
2024-01-02 15:30:00,33.31,33.32,33.27,33.3,96345.0,31.7741,31.7837,31.736,31.7646,96345.0
2024-01-02 15:35:00,33.3,33.31,33.27,33.27,91252.0,31.7646,31.7741,31.736,31.736,91252.0
2024-01-02 15:40:00,33.27,33.28,33.23,33.25,157666.0,31.736,31.7455,31.6978,31.7169,157666.0
2024-01-02 15:45:00,33.25,33.27,33.23,33.27,215339.0,31.7169,31.736,31.6978,31.736,215339.0
2024-01-02 15:50:00,33.27,33.32,33.26,33.31,263909.0,31.736,31.7837,31.7265,31.7741,263909.0
2024-01-02 15:55:00,33.31,33.37,33.31,33.36,404686.0,31.7741,31.8314,31.7741,31.8218,404686.0
2024-01-03 09:30:00,33.05,33.06,32.44,32.59,507302.0,31.5261,31.5357,30.9443,31.0873,507302.0
2024-01-03 09:35:00,32.59,32.63,32.42,32.55,252813.0,31.0873,31.1255,30.9252,31.0492,252813.0
2024-01-03 09:40:00,32.54,32.57,32.4,32.49,149443.0,31.0397,31.0683,30.9061,30.992,149443.0
2024-01-03 09:45:00,32.49,32.67,32.48,32.63,235713.0,30.992,31.1637,30.9824,31.1255,235713.0
2024-01-03 09:50:00,32.63,32.66,32.55,32.58,230194.0,31.1255,31.1541,31.0492,31.0778,230194.0
2024-01-03 09:55:00,32.58,32.67,32.52,32.65,172190.0,31.0778,31.1637,31.0206,31.1446,172190.0
2024-01-03 10:00:00,32.66,32.68,32.5,32.57,134628.0,31.1541,31.1732,31.0015,31.0683,134628.0
2024-01-03 10:05:00,32.58,32.66,32.56,32.58,110717.0,31.0778,31.1541,31.0587,31.0778,110717.0
2024-01-03 10:10:00,32.56,32.62,32.52,32.57,149710.0,31.0587,31.116,31.0206,31.0683,149710.0
2024-01-03 10:15:00,32.56,32.61,32.54,32.55,158303.0,31.0587,31.1064,31.0397,31.0492,158303.0
2024-01-03 10:20:00,32.55,32.6,32.53,32.57,67782.0,31.0492,31.0969,31.0301,31.0683,67782.0
2024-01-03 10:25:00,32.57,32.64,32.56,32.63,77489.0,31.0683,31.135,31.0587,31.1255,77489.0
2024-01-03 10:30:00,32.64,32.66,32.58,32.61,63146.0,31.135,31.1541,31.0778,31.1064,63146.0
2024-01-03 10:35:00,32.61,32.66,32.59,32.64,39016.0,31.1064,31.1541,31.0873,31.135,39016.0
2024-01-03 10:40:00,32.64,32.65,32.57,32.65,61155.0,31.135,31.1446,31.0683,31.1446,61155.0
2024-01-03 10:45:00,32.65,32.66,32.62,32.64,53139.0,31.1446,31.1541,31.116,31.135,53139.0
2024-01-03 10:50:00,32.64,32.64,32.57,32.58,45243.0,31.135,31.135,31.0683,31.0778,45243.0
2024-01-03 10:55:00,32.58,32.59,32.55,32.57,54269.0,31.0778,31.0873,31.0492,31.0683,54269.0
2024-01-03 11:00:00,32.57,32.61,32.55,32.6,39859.0,31.0683,31.1064,31.0492,31.0969,39859.0
2024-01-03 11:05:00,32.6,32.63,32.59,32.6,35478.0,31.0969,31.1255,31.0873,31.0969,35478.0
2024-01-03 11:10:00,32.61,32.64,32.58,32.64,36725.0,31.1064,31.135,31.0778,31.135,36725.0
2024-01-03 11:15:00,32.63,32.66,32.62,32.66,46874.0,31.1255,31.1541,31.116,31.1541,46874.0
2024-01-03 11:20:00,32.66,32.71,32.64,32.7,44326.0,31.1541,31.2018,31.135,31.1923,44326.0
2024-01-03 11:25:00,32.7,32.71,32.68,32.7,38844.0,31.1923,31.2018,31.1732,31.1923,38844.0
2024-01-03 11:30:00,32.7,32.71,32.64,32.68,55210.0,31.1923,31.2018,31.135,31.1732,55210.0
2024-01-03 11:35:00,32.69,32.72,32.68,32.72,29905.0,31.1827,31.2114,31.1732,31.2114,29905.0
2024-01-03 11:40:00,32.72,32.77,32.7,32.77,36706.0,31.2114,31.259,31.1923,31.259,36706.0
2024-01-03 11:45:00,32.77,32.78,32.73,32.74,33718.0,31.259,31.2686,31.2209,31.2304,33718.0
2024-01-03 11:50:00,32.74,32.75,32.69,32.7,29035.0,31.2304,31.24,31.1827,31.1923,29035.0
2024-01-03 11:55:00,32.7,32.72,32.69,32.69,29258.0,31.1923,31.2114,31.1827,31.1827,29258.0
2024-01-03 12:00:00,32.7,32.72,32.68,32.71,42984.0,31.1923,31.2114,31.1732,31.2018,42984.0
2024-01-03 12:05:00,32.71,32.72,32.68,32.69,42505.0,31.2018,31.2114,31.1732,31.1827,42505.0
2024-01-03 12:10:00,32.69,32.69,32.64,32.66,43774.0,31.1827,31.1827,31.135,31.1541,43774.0
2024-01-03 12:15:00,32.66,32.7,32.65,32.69,47453.0,31.1541,31.1923,31.1446,31.1827,47453.0
2024-01-03 12:20:00,32.69,32.71,32.68,32.7,35531.0,31.1827,31.2018,31.1732,31.1923,35531.0
2024-01-03 12:25:00,32.7,32.73,32.69,32.72,75154.0,31.1923,31.2209,31.1827,31.2114,75154.0
2024-01-03 12:30:00,32.72,32.76,32.71,32.74,71252.0,31.2114,31.2495,31.2018,31.2304,71252.0
2024-01-03 12:35:00,32.74,32.75,32.72,32.73,77104.0,31.2304,31.24,31.2114,31.2209,77104.0
2024-01-03 12:40:00,32.73,32.76,32.72,32.75,48971.0,31.2209,31.2495,31.2114,31.24,48971.0
2024-01-03 12:45:00,32.75,32.76,32.72,32.75,46887.0,31.24,31.2495,31.2114,31.24,46887.0
2024-01-03 12:50:00,32.75,32.75,32.7,32.7,33205.0,31.24,31.24,31.1923,31.1923,33205.0
2024-01-03 12:55:00,32.7,32.74,32.7,32.74,74622.0,31.1923,31.2304,31.1923,31.2304,74622.0
2024-01-03 13:00:00,32.74,32.75,32.7,32.7,33948.0,31.2304,31.24,31.1923,31.1923,33948.0
2024-01-03 13:05:00,32.71,32.71,32.68,32.69,27778.0,31.2018,31.2018,31.1732,31.1827,27778.0
2024-01-03 13:10:00,32.69,32.69,32.66,32.67,15913.0,31.1827,31.1827,31.1541,31.1637,15913.0
2024-01-03 13:15:00,32.67,32.68,32.66,32.67,12972.0,31.1637,31.1732,31.1541,31.1637,12972.0
2024-01-03 13:20:00,32.66,32.67,32.63,32.64,24215.0,31.1541,31.1637,31.1255,31.135,24215.0
2024-01-03 13:25:00,32.63,32.67,32.63,32.66,45289.0,31.1255,31.1637,31.1255,31.1541,45289.0
2024-01-03 13:30:00,32.66,32.67,32.65,32.66,27370.0,31.1541,31.1637,31.1446,31.1541,27370.0
2024-01-03 13:35:00,32.66,32.68,32.65,32.67,52566.0,31.1541,31.1732,31.1446,31.1637,52566.0
2024-01-03 13:40:00,32.68,32.7,32.67,32.68,17536.0,31.1732,31.1923,31.1637,31.1732,17536.0
2024-01-03 13:45:00,32.68,32.68,32.65,32.67,17105.0,31.1732,31.1732,31.1446,31.1637,17105.0
2024-01-03 13:50:00,32.67,32.69,32.66,32.69,21609.0,31.1637,31.1827,31.1541,31.1827,21609.0
2024-01-03 13:55:00,32.69,32.7,32.67,32.68,20186.0,31.1827,31.1923,31.1637,31.1732,20186.0
2024-01-03 14:00:00,32.67,32.7,32.65,32.69,33124.0,31.1637,31.1923,31.1446,31.1827,33124.0
2024-01-03 14:05:00,32.69,32.7,32.65,32.7,37669.0,31.1827,31.1923,31.1446,31.1923,37669.0
2024-01-03 14:10:00,32.7,32.73,32.67,32.69,27595.0,31.1923,31.2209,31.1637,31.1827,27595.0
2024-01-03 14:15:00,32.69,32.71,32.65,32.7,69438.0,31.1827,31.2018,31.1446,31.1923,69438.0
2024-01-03 14:20:00,32.7,32.75,32.69,32.75,45055.0,31.1923,31.24,31.1827,31.24,45055.0
2024-01-03 14:25:00,32.74,32.8,32.72,32.76,43768.0,31.2304,31.2877,31.2114,31.2495,43768.0
2024-01-03 14:30:00,32.76,32.78,32.72,32.78,36061.0,31.2495,31.2686,31.2114,31.2686,36061.0
2024-01-03 14:35:00,32.78,32.78,32.72,32.72,23241.0,31.2686,31.2686,31.2114,31.2114,23241.0
2024-01-03 14:40:00,32.72,32.74,32.69,32.73,51367.0,31.2114,31.2304,31.1827,31.2209,51367.0
2024-01-03 14:45:00,32.73,32.74,32.7,32.7,17666.0,31.2209,31.2304,31.1923,31.1923,17666.0
2024-01-03 14:50:00,32.7,32.71,32.68,32.7,72792.0,31.1923,31.2018,31.1732,31.1923,72792.0
2024-01-03 14:55:00,32.7,32.72,32.67,32.68,48614.0,31.1923,31.2114,31.1637,31.1732,48614.0
2024-01-03 15:00:00,32.67,32.68,32.6,32.61,35271.0,31.1637,31.1732,31.0969,31.1064,35271.0
2024-01-03 15:05:00,32.61,32.62,32.58,32.59,33484.0,31.1064,31.116,31.0778,31.0873,33484.0
2024-01-03 15:10:00,32.59,32.6,32.56,32.56,28543.0,31.0873,31.0969,31.0587,31.0587,28543.0
2024-01-03 15:15:00,32.56,32.6,32.54,32.59,69843.0,31.0587,31.0969,31.0397,31.0873,69843.0
2024-01-03 15:20:00,32.59,32.6,32.58,32.59,24048.0,31.0873,31.0969,31.0778,31.0873,24048.0
2024-01-03 15:25:00,32.59,32.62,32.58,32.62,67853.0,31.0873,31.116,31.0778,31.116,67853.0
2024-01-03 15:30:00,32.62,32.63,32.6,32.61,146019.0,31.116,31.1255,31.0969,31.1064,146019.0
2024-01-03 15:35:00,32.61,32.64,32.58,32.61,116897.0,31.1064,31.135,31.0778,31.1064,116897.0
2024-01-03 15:40:00,32.61,32.61,32.56,32.59,98419.0,31.1064,31.1064,31.0587,31.0873,98419.0
2024-01-03 15:45:00,32.59,32.62,32.58,32.59,116895.0,31.0873,31.116,31.0778,31.0873,116895.0
2024-01-03 15:50:00,32.58,32.61,32.53,32.55,324461.0,31.0778,31.1064,31.0301,31.0492,324461.0
2024-01-03 15:55:00,32.56,32.62,32.55,32.59,652796.0,31.0587,31.116,31.0492,31.0873,652796.0
2024-01-04 09:30:00,32.36,32.36,32.21,32.32,64923.0,31.073,31.073,30.9289,31.0346,64923.0
2024-01-04 09:35:00,32.32,32.41,32.26,32.38,30896.0,31.0346,31.121,30.977,31.0922,30896.0
2024-01-04 09:40:00,32.38,32.46,32.38,32.44,20159.0,31.0922,31.169,31.0922,31.1498,20159.0
2024-01-04 09:45:00,32.45,32.49,32.41,32.46,49240.0,31.1594,31.1978,31.121,31.169,49240.0
2024-01-04 09:50:00,32.47,32.53,32.44,32.46,39850.0,31.1786,31.2362,31.1498,31.169,39850.0
2024-01-04 09:55:00,32.46,32.5,32.42,32.43,25142.0,31.169,31.2074,31.1306,31.1402,25142.0
2024-01-04 10:00:00,32.43,32.46,32.41,32.42,34431.0,31.1402,31.169,31.121,31.1306,34431.0
2024-01-04 10:05:00,32.43,32.45,32.41,32.45,25221.0,31.1402,31.1594,31.121,31.1594,25221.0
2024-01-04 10:10:00,32.45,32.48,32.44,32.47,50047.0,31.1594,31.1882,31.1498,31.1786,50047.0
2024-01-04 10:15:00,32.46,32.48,32.43,32.44,38075.0,31.169,31.1882,31.1402,31.1498,38075.0
2024-01-04 10:20:00,32.43,32.47,32.42,32.43,96169.0,31.1402,31.1786,31.1306,31.1402,96169.0
2024-01-04 10:25:00,32.43,32.44,32.4,32.41,38071.0,31.1402,31.1498,31.1114,31.121,38071.0
2024-01-04 10:30:00,32.41,32.42,32.39,32.41,29876.0,31.121,31.1306,31.1018,31.121,29876.0
2024-01-04 10:35:00,32.4,32.41,32.38,32.38,15832.0,31.1114,31.121,31.0922,31.0922,15832.0
2024-01-04 10:40:00,32.38,32.45,32.37,32.45,13907.0,31.0922,31.1594,31.0826,31.1594,13907.0
2024-01-04 10:45:00,32.45,32.53,32.45,32.47,35799.0,31.1594,31.2362,31.1594,31.1786,35799.0
2024-01-04 10:50:00,32.48,32.5,32.47,32.48,30517.0,31.1882,31.2074,31.1786,31.1882,30517.0
2024-01-04 10:55:00,32.49,32.52,32.47,32.52,34763.0,31.1978,31.2266,31.1786,31.2266,34763.0
2024-01-04 11:00:00,32.52,32.52,32.49,32.5,25734.0,31.2266,31.2266,31.1978,31.2074,25734.0
2024-01-04 11:05:00,32.51,32.51,32.48,32.5,11494.0,31.217,31.217,31.1882,31.2074,11494.0
2024-01-04 11:10:00,32.5,32.54,32.49,32.52,67321.0,31.2074,31.2458,31.1978,31.2266,67321.0
2024-01-04 11:15:00,32.52,32.53,32.48,32.48,18095.0,31.2266,31.2362,31.1882,31.1882,18095.0
2024-01-04 11:20:00,32.48,32.52,32.47,32.52,31232.0,31.1882,31.2266,31.1786,31.2266,31232.0
2024-01-04 11:25:00,32.51,32.52,32.49,32.5,44142.0,31.217,31.2266,31.1978,31.2074,44142.0
2024-01-04 11:30:00,32.5,32.51,32.48,32.49,23619.0,31.2074,31.217,31.1882,31.1978,23619.0
2024-01-04 11:35:00,32.5,32.51,32.48,32.49,29364.0,31.2074,31.217,31.1882,31.1978,29364.0
2024-01-04 11:40:00,32.48,32.49,32.45,32.48,10936.0,31.1882,31.1978,31.1594,31.1882,10936.0
2024-01-04 11:45:00,32.48,32.49,32.44,32.48,24804.0,31.1882,31.1978,31.1498,31.1882,24804.0
2024-01-04 11:50:00,32.48,32.49,32.44,32.45,20796.0,31.1882,31.1978,31.1498,31.1594,20796.0
2024-01-04 11:55:00,32.45,32.49,32.45,32.48,11624.0,31.1594,31.1978,31.1594,31.1882,11624.0
2024-01-04 12:00:00,32.48,32.49,32.43,32.45,27232.0,31.1882,31.1978,31.1402,31.1594,27232.0
2024-01-04 12:05:00,32.45,32.48,32.45,32.48,8597.0,31.1594,31.1882,31.1594,31.1882,8597.0
2024-01-04 12:10:00,32.47,32.51,32.46,32.47,211659.0,31.1786,31.217,31.169,31.1786,211659.0
2024-01-04 12:15:00,32.47,32.5,32.46,32.48,86844.0,31.1786,31.2074,31.169,31.1882,86844.0
2024-01-04 12:20:00,32.49,32.5,32.46,32.5,147235.0,31.1978,31.2074,31.169,31.2074,147235.0
2024-01-04 12:25:00,32.5,32.56,32.49,32.54,45129.0,31.2074,31.265,31.1978,31.2458,45129.0
2024-01-04 12:30:00,32.55,32.56,32.52,32.54,20795.0,31.2554,31.265,31.2266,31.2458,20795.0
2024-01-04 12:35:00,32.54,32.56,32.53,32.55,18919.0,31.2458,31.265,31.2362,31.2554,18919.0
2024-01-04 12:40:00,32.55,32.57,32.54,32.55,13557.0,31.2554,31.2746,31.2458,31.2554,13557.0
2024-01-04 12:45:00,32.55,32.59,32.55,32.59,61688.0,31.2554,31.2938,31.2554,31.2938,61688.0
2024-01-04 12:50:00,32.59,32.59,32.55,32.55,32806.0,31.2938,31.2938,31.2554,31.2554,32806.0
2024-01-04 12:55:00,32.55,32.55,32.52,32.54,9786.0,31.2554,31.2554,31.2266,31.2458,9786.0
2024-01-04 13:00:00,32.53,32.59,32.53,32.57,173836.0,31.2362,31.2938,31.2362,31.2746,173836.0
2024-01-04 13:05:00,32.56,32.59,32.54,32.54,27996.0,31.265,31.2938,31.2458,31.2458,27996.0
2024-01-04 13:10:00,32.55,32.57,32.51,32.55,52662.0,31.2554,31.2746,31.217,31.2554,52662.0
2024-01-04 13:15:00,32.55,32.58,32.53,32.54,74845.0,31.2554,31.2842,31.2362,31.2458,74845.0
2024-01-04 13:20:00,32.54,32.57,32.54,32.57,16807.0,31.2458,31.2746,31.2458,31.2746,16807.0
2024-01-04 13:25:00,32.56,32.57,32.56,32.57,12741.0,31.265,31.2746,31.265,31.2746,12741.0
2024-01-04 13:30:00,32.57,32.59,32.56,32.57,35731.0,31.2746,31.2938,31.265,31.2746,35731.0
2024-01-04 13:35:00,32.56,32.59,32.55,32.59,11545.0,31.265,31.2938,31.2554,31.2938,11545.0
2024-01-04 13:40:00,32.58,32.61,32.58,32.6,16738.0,31.2842,31.313,31.2842,31.3034,16738.0
2024-01-04 13:45:00,32.6,32.6,32.57,32.59,20116.0,31.3034,31.3034,31.2746,31.2938,20116.0
2024-01-04 13:50:00,32.58,32.59,32.53,32.53,135689.0,31.2842,31.2938,31.2362,31.2362,135689.0
2024-01-04 13:55:00,32.53,32.56,32.53,32.55,30546.0,31.2362,31.265,31.2362,31.2554,30546.0
2024-01-04 14:00:00,32.55,32.56,32.5,32.51,33806.0,31.2554,31.265,31.2074,31.217,33806.0
2024-01-04 14:05:00,32.5,32.52,32.48,32.51,31453.0,31.2074,31.2266,31.1882,31.217,31453.0
2024-01-04 14:10:00,32.51,32.52,32.48,32.51,43972.0,31.217,31.2266,31.1882,31.217,43972.0
2024-01-04 14:15:00,32.51,32.52,32.48,32.48,28470.0,31.217,31.2266,31.1882,31.1882,28470.0
2024-01-04 14:20:00,32.48,32.5,32.48,32.48,45086.0,31.1882,31.2074,31.1882,31.1882,45086.0
2024-01-04 14:25:00,32.49,32.52,32.44,32.5,142230.0,31.1978,31.2266,31.1498,31.2074,142230.0
2024-01-04 14:30:00,32.5,32.51,32.44,32.45,48248.0,31.2074,31.217,31.1498,31.1594,48248.0
2024-01-04 14:35:00,32.45,32.46,32.43,32.45,15694.0,31.1594,31.169,31.1402,31.1594,15694.0
2024-01-04 14:40:00,32.45,32.48,32.44,32.48,59910.0,31.1594,31.1882,31.1498,31.1882,59910.0
2024-01-04 14:45:00,32.48,32.51,32.47,32.51,48288.0,31.1882,31.217,31.1786,31.217,48288.0
2024-01-04 14:50:00,32.51,32.53,32.5,32.51,15755.0,31.217,31.2362,31.2074,31.217,15755.0
2024-01-04 14:55:00,32.5,32.51,32.49,32.5,59999.0,31.2074,31.217,31.1978,31.2074,59999.0
2024-01-04 15:00:00,32.5,32.51,32.47,32.5,57698.0,31.2074,31.217,31.1786,31.2074,57698.0
2024-01-04 15:05:00,32.5,32.53,32.49,32.52,29834.0,31.2074,31.2362,31.1978,31.2266,29834.0
2024-01-04 15:10:00,32.52,32.54,32.51,32.52,35114.0,31.2266,31.2458,31.217,31.2266,35114.0
2024-01-04 15:15:00,32.52,32.54,32.49,32.5,60700.0,31.2266,31.2458,31.1978,31.2074,60700.0
2024-01-04 15:20:00,32.5,32.51,32.45,32.47,64682.0,31.2074,31.217,31.1594,31.1786,64682.0
2024-01-04 15:25:00,32.46,32.47,32.4,32.41,103623.0,31.169,31.1786,31.1114,31.121,103623.0
2024-01-04 15:30:00,32.41,32.43,32.4,32.41,61753.0,31.121,31.1402,31.1114,31.121,61753.0
2024-01-04 15:35:00,32.42,32.43,32.38,32.42,30442.0,31.1306,31.1402,31.0922,31.1306,30442.0
2024-01-04 15:40:00,32.41,32.42,32.39,32.41,60302.0,31.121,31.1306,31.1018,31.121,60302.0
2024-01-04 15:45:00,32.41,32.43,32.39,32.4,114850.0,31.121,31.1402,31.1018,31.1114,114850.0
2024-01-04 15:50:00,32.4,32.41,32.34,32.39,271953.0,31.1114,31.121,31.0538,31.1018,271953.0
2024-01-04 15:55:00,32.38,32.4,32.35,32.37,704398.0,31.0922,31.1114,31.0634,31.0826,704398.0
2024-01-05 09:30:00,32.24,32.26,32.06,32.07,62943.0,30.9577,30.977,30.7849,30.7945,62943.0
2024-01-05 09:35:00,32.08,32.1,31.97,31.98,55971.0,30.8041,30.8233,30.6985,30.7081,55971.0
2024-01-05 09:40:00,31.98,32.07,31.97,32.05,50805.0,30.7081,30.7945,30.6985,30.7753,50805.0
2024-01-05 09:45:00,32.06,32.16,32.03,32.12,37989.0,30.7849,30.8809,30.7561,30.8425,37989.0
2024-01-05 09:50:00,32.12,32.14,32.07,32.08,22299.0,30.8425,30.8617,30.7945,30.8041,22299.0
2024-01-05 09:55:00,32.08,32.13,32.06,32.09,70528.0,30.8041,30.8521,30.7849,30.8137,70528.0
2024-01-05 10:00:00,32.1,32.17,32.1,32.15,28003.0,30.8233,30.8905,30.8233,30.8713,28003.0
2024-01-05 10:05:00,32.16,32.27,32.16,32.22,87210.0,30.8809,30.9866,30.8809,30.9385,87210.0
2024-01-05 10:10:00,32.24,32.29,32.23,32.24,79171.0,30.9577,31.0058,30.9481,30.9577,79171.0
2024-01-05 10:15:00,32.24,32.25,32.2,32.21,63979.0,30.9577,30.9673,30.9193,30.9289,63979.0
2024-01-05 10:20:00,32.2,32.23,32.19,32.2,59460.0,30.9193,30.9481,30.9097,30.9193,59460.0
2024-01-05 10:25:00,32.2,32.21,32.15,32.18,164267.0,30.9193,30.9289,30.8713,30.9001,164267.0
2024-01-05 10:30:00,32.18,32.21,32.16,32.18,60484.0,30.9001,30.9289,30.8809,30.9001,60484.0
2024-01-05 10:35:00,32.19,32.19,32.1,32.11,20828.0,30.9097,30.9097,30.8233,30.8329,20828.0
2024-01-05 10:40:00,32.11,32.16,32.09,32.15,33715.0,30.8329,30.8809,30.8137,30.8713,33715.0
2024-01-05 10:45:00,32.14,32.15,32.09,32.1,27941.0,30.8617,30.8713,30.8137,30.8233,27941.0
2024-01-05 10:50:00,32.1,32.16,32.1,32.11,74484.0,30.8233,30.8809,30.8233,30.8329,74484.0
2024-01-05 10:55:00,32.11,32.17,32.1,32.13,84704.0,30.8329,30.8905,30.8233,30.8521,84704.0
2024-01-05 11:00:00,32.13,32.14,32.11,32.12,17349.0,30.8521,30.8617,30.8329,30.8425,17349.0
2024-01-05 11:05:00,32.13,32.13,32.07,32.09,28215.0,30.8521,30.8521,30.7945,30.8137,28215.0
2024-01-05 11:10:00,32.09,32.1,32.05,32.05,94926.0,30.8137,30.8233,30.7753,30.7753,94926.0
2024-01-05 11:15:00,32.05,32.05,31.95,31.96,57918.0,30.7753,30.7753,30.6793,30.6889,57918.0
2024-01-05 11:20:00,31.96,31.98,31.92,31.93,17668.0,30.6889,30.7081,30.6505,30.6601,17668.0
2024-01-05 11:25:00,31.93,31.94,31.89,31.91,51361.0,30.6601,30.6697,30.6217,30.6409,51361.0
2024-01-05 11:30:00,31.91,31.93,31.88,31.9,62226.0,30.6409,30.6601,30.6121,30.6313,62226.0
2024-01-05 11:35:00,31.9,31.9,31.83,31.85,48936.0,30.6313,30.6313,30.5641,30.5833,48936.0
2024-01-05 11:40:00,31.85,31.86,31.83,31.85,26121.0,30.5833,30.5929,30.5641,30.5833,26121.0
2024-01-05 11:45:00,31.84,31.84,31.8,31.81,32775.0,30.5737,30.5737,30.5352,30.5448,32775.0
2024-01-05 11:50:00,31.81,31.82,31.78,31.8,25016.0,30.5448,30.5545,30.516,30.5352,25016.0
2024-01-05 11:55:00,31.79,31.81,31.78,31.78,17565.0,30.5256,30.5448,30.516,30.516,17565.0
2024-01-05 12:00:00,31.79,31.79,31.75,31.76,17539.0,30.5256,30.5256,30.4872,30.4968,17539.0
2024-01-05 12:05:00,31.76,31.78,31.73,31.75,23971.0,30.4968,30.516,30.468,30.4872,23971.0
2024-01-05 12:10:00,31.74,31.8,31.72,31.78,42054.0,30.4776,30.5352,30.4584,30.516,42054.0
2024-01-05 12:15:00,31.77,31.78,31.72,31.78,37893.0,30.5064,30.516,30.4584,30.516,37893.0
2024-01-05 12:20:00,31.78,31.83,31.77,31.81,26692.0,30.516,30.5641,30.5064,30.5448,26692.0
2024-01-05 12:25:00,31.81,31.82,31.77,31.78,38116.0,30.5448,30.5545,30.5064,30.516,38116.0
2024-01-05 12:30:00,31.78,31.8,31.74,31.75,14622.0,30.516,30.5352,30.4776,30.4872,14622.0
2024-01-05 12:35:00,31.75,31.78,31.73,31.76,25563.0,30.4872,30.516,30.468,30.4968,25563.0
2024-01-05 12:40:00,31.76,31.8,31.75,31.8,8708.0,30.4968,30.5352,30.4872,30.5352,8708.0
2024-01-05 12:45:00,31.8,31.8,31.76,31.77,19743.0,30.5352,30.5352,30.4968,30.5064,19743.0
2024-01-05 12:50:00,31.77,31.79,31.74,31.75,28839.0,30.5064,30.5256,30.4776,30.4872,28839.0
2024-01-05 12:55:00,31.75,31.77,31.74,31.75,13507.0,30.4872,30.5064,30.4776,30.4872,13507.0
2024-01-05 13:00:00,31.75,31.75,31.7,31.71,15846.0,30.4872,30.4872,30.4392,30.4488,15846.0
2024-01-05 13:05:00,31.71,31.71,31.68,31.69,14136.0,30.4488,30.4488,30.42,30.4296,14136.0
2024-01-05 13:10:00,31.7,31.73,31.7,31.71,16878.0,30.4392,30.468,30.4392,30.4488,16878.0
2024-01-05 13:15:00,31.71,31.71,31.65,31.66,21993.0,30.4488,30.4488,30.3912,30.4008,21993.0
2024-01-05 13:20:00,31.66,31.72,31.66,31.71,15964.0,30.4008,30.4584,30.4008,30.4488,15964.0
2024-01-05 13:25:00,31.72,31.77,31.71,31.76,18330.0,30.4584,30.5064,30.4488,30.4968,18330.0
2024-01-05 13:30:00,31.75,31.78,31.74,31.75,18794.0,30.4872,30.516,30.4776,30.4872,18794.0
2024-01-05 13:35:00,31.76,31.82,31.74,31.82,26818.0,30.4968,30.5545,30.4776,30.5545,26818.0
2024-01-05 13:40:00,31.82,31.84,31.8,31.8,17886.0,30.5545,30.5737,30.5352,30.5352,17886.0
2024-01-05 13:45:00,31.81,31.83,31.8,31.82,22311.0,30.5448,30.5641,30.5352,30.5545,22311.0
2024-01-05 13:50:00,31.82,31.85,31.81,31.85,10252.0,30.5545,30.5833,30.5448,30.5833,10252.0
2024-01-05 13:55:00,31.85,31.87,31.84,31.86,19982.0,30.5833,30.6025,30.5737,30.5929,19982.0
2024-01-05 14:00:00,31.86,31.9,31.86,31.9,29881.0,30.5929,30.6313,30.5929,30.6313,29881.0
2024-01-05 14:05:00,31.9,31.91,31.88,31.89,22020.0,30.6313,30.6409,30.6121,30.6217,22020.0
2024-01-05 14:10:00,31.9,31.93,31.89,31.93,20373.0,30.6313,30.6601,30.6217,30.6601,20373.0
2024-01-05 14:15:00,31.93,31.96,31.9,31.92,38371.0,30.6601,30.6889,30.6313,30.6505,38371.0
2024-01-05 14:20:00,31.92,31.93,31.89,31.9,17559.0,30.6505,30.6601,30.6217,30.6313,17559.0
2024-01-05 14:25:00,31.9,31.92,31.9,31.9,26736.0,30.6313,30.6505,30.6313,30.6313,26736.0
2024-01-05 14:30:00,31.91,31.93,31.89,31.91,28105.0,30.6409,30.6601,30.6217,30.6409,28105.0
2024-01-05 14:35:00,31.91,31.93,31.9,31.93,30028.0,30.6409,30.6601,30.6313,30.6601,30028.0
2024-01-05 14:40:00,31.93,31.93,31.9,31.91,27520.0,30.6601,30.6601,30.6313,30.6409,27520.0
2024-01-05 14:45:00,31.91,31.93,31.89,31.91,29896.0,30.6409,30.6601,30.6217,30.6409,29896.0
2024-01-05 14:50:00,31.91,31.91,31.86,31.89,33452.0,30.6409,30.6409,30.5929,30.6217,33452.0
2024-01-05 14:55:00,31.89,31.9,31.86,31.87,35164.0,30.6217,30.6313,30.5929,30.6025,35164.0
2024-01-05 15:00:00,31.87,31.9,31.83,31.85,35143.0,30.6025,30.6313,30.5641,30.5833,35143.0
2024-01-05 15:05:00,31.84,31.86,31.82,31.86,34415.0,30.5737,30.5929,30.5545,30.5929,34415.0
2024-01-05 15:10:00,31.86,31.89,31.85,31.87,26307.0,30.5929,30.6217,30.5833,30.6025,26307.0
2024-01-05 15:15:00,31.87,31.88,31.85,31.88,38955.0,30.6025,30.6121,30.5833,30.6121,38955.0
2024-01-05 15:20:00,31.87,31.9,31.87,31.9,44705.0,30.6025,30.6313,30.6025,30.6313,44705.0
2024-01-05 15:25:00,31.9,31.9,31.84,31.88,71464.0,30.6313,30.6313,30.5737,30.6121,71464.0
2024-01-05 15:30:00,31.87,31.87,31.84,31.87,39905.0,30.6025,30.6025,30.5737,30.6025,39905.0
2024-01-05 15:35:00,31.87,31.89,31.86,31.87,30701.0,30.6025,30.6217,30.5929,30.6025,30701.0
2024-01-05 15:40:00,31.87,31.94,31.85,31.93,63513.0,30.6025,30.6697,30.5833,30.6601,63513.0
2024-01-05 15:45:00,31.93,31.98,31.92,31.98,81000.0,30.6601,30.7081,30.6505,30.7081,81000.0
2024-01-05 15:50:00,31.97,31.99,31.92,31.98,240253.0,30.6985,30.7177,30.6505,30.7081,240253.0
2024-01-05 15:55:00,31.99,32.01,31.94,31.95,380536.0,30.7177,30.7369,30.6697,30.6793,380536.0
2024-01-08 09:30:00,31.76,31.99,31.76,31.97,69749.0,30.4968,30.7177,30.4968,30.6985,69749.0
2024-01-08 09:35:00,31.98,32.01,31.92,31.97,13267.0,30.7081,30.7369,30.6505,30.6985,13267.0
2024-01-08 09:40:00,31.95,31.96,31.89,31.95,25614.0,30.6793,30.6889,30.6217,30.6793,25614.0
2024-01-08 09:45:00,31.95,31.98,31.94,31.98,19039.0,30.6793,30.7081,30.6697,30.7081,19039.0
2024-01-08 09:50:00,31.97,31.99,31.9,31.92,53575.0,30.6985,30.7177,30.6313,30.6505,53575.0
2024-01-08 09:55:00,31.92,31.93,31.83,31.85,326215.0,30.6505,30.6601,30.5641,30.5833,326215.0
2024-01-08 10:00:00,31.85,31.87,31.73,31.75,135787.0,30.5833,30.6025,30.468,30.4872,135787.0
2024-01-08 10:05:00,31.75,31.75,31.67,31.7,153932.0,30.4872,30.4872,30.4104,30.4392,153932.0
2024-01-08 10:10:00,31.7,31.7,31.64,31.66,71991.0,30.4392,30.4392,30.3816,30.4008,71991.0
2024-01-08 10:15:00,31.65,31.69,31.64,31.68,170777.0,30.3912,30.4296,30.3816,30.42,170777.0
2024-01-08 10:20:00,31.67,31.67,31.59,31.66,362986.0,30.4104,30.4104,30.3336,30.4008,362986.0
2024-01-08 10:25:00,31.66,31.67,31.59,31.6,90632.0,30.4008,30.4104,30.3336,30.3432,90632.0
2024-01-08 10:30:00,31.6,31.65,31.6,31.65,108673.0,30.3432,30.3912,30.3432,30.3912,108673.0
2024-01-08 10:35:00,31.64,31.67,31.62,31.63,170675.0,30.3816,30.4104,30.3624,30.372,170675.0
2024-01-08 10:40:00,31.62,31.7,31.6,31.65,267484.0,30.3624,30.4392,30.3432,30.3912,267484.0
2024-01-08 10:45:00,31.64,31.68,31.63,31.65,387459.0,30.3816,30.42,30.372,30.3912,387459.0
2024-01-08 10:50:00,31.65,31.67,31.62,31.63,345541.0,30.3912,30.4104,30.3624,30.372,345541.0
2024-01-08 10:55:00,31.64,31.66,31.6,31.64,116294.0,30.3816,30.4008,30.3432,30.3816,116294.0
2024-01-08 11:00:00,31.64,31.66,31.61,31.62,808256.0,30.3816,30.4008,30.3528,30.3624,808256.0
2024-01-08 11:05:00,31.63,31.64,31.56,31.57,271170.0,30.372,30.3816,30.3048,30.3144,271170.0
2024-01-08 11:10:00,31.57,31.62,31.57,31.61,174010.0,30.3144,30.3624,30.3144,30.3528,174010.0
2024-01-08 11:15:00,31.61,31.69,31.59,31.65,87201.0,30.3528,30.4296,30.3336,30.3912,87201.0
2024-01-08 11:20:00,31.66,31.71,31.65,31.66,188618.0,30.4008,30.4488,30.3912,30.4008,188618.0
2024-01-08 11:25:00,31.67,31.68,31.64,31.68,97005.0,30.4104,30.42,30.3816,30.42,97005.0
2024-01-08 11:30:00,31.68,31.68,31.59,31.63,92731.0,30.42,30.42,30.3336,30.372,92731.0
2024-01-08 11:35:00,31.63,31.63,31.59,31.6,109425.0,30.372,30.372,30.3336,30.3432,109425.0
2024-01-08 11:40:00,31.59,31.62,31.57,31.62,144663.0,30.3336,30.3624,30.3144,30.3624,144663.0
2024-01-08 11:45:00,31.62,31.63,31.54,31.54,144236.0,30.3624,30.372,30.2856,30.2856,144236.0
2024-01-08 11:50:00,31.55,31.59,31.53,31.58,176671.0,30.2952,30.3336,30.276,30.324,176671.0
2024-01-08 11:55:00,31.57,31.61,31.56,31.61,82122.0,30.3144,30.3528,30.3048,30.3528,82122.0
2024-01-08 12:00:00,31.6,31.71,31.59,31.7,466314.0,30.3432,30.4488,30.3336,30.4392,466314.0
2024-01-08 12:05:00,31.7,31.76,31.68,31.74,432024.0,30.4392,30.4968,30.42,30.4776,432024.0
2024-01-08 12:10:00,31.73,31.75,31.67,31.68,92604.0,30.468,30.4872,30.4104,30.42,92604.0
2024-01-08 12:15:00,31.68,31.7,31.65,31.67,51042.0,30.42,30.4392,30.3912,30.4104,51042.0
2024-01-08 12:20:00,31.66,31.66,31.63,31.65,38405.0,30.4008,30.4008,30.372,30.3912,38405.0
2024-01-08 12:25:00,31.65,31.66,31.64,31.66,50496.0,30.3912,30.4008,30.3816,30.4008,50496.0
2024-01-08 12:30:00,31.66,31.66,31.59,31.62,117921.0,30.4008,30.4008,30.3336,30.3624,117921.0
2024-01-08 12:35:00,31.62,31.7,31.61,31.7,103603.0,30.3624,30.4392,30.3528,30.4392,103603.0
2024-01-08 12:40:00,31.7,31.7,31.68,31.7,61372.0,30.4392,30.4392,30.42,30.4392,61372.0
2024-01-08 12:45:00,31.7,31.73,31.68,31.69,83731.0,30.4392,30.468,30.42,30.4296,83731.0
2024-01-08 12:50:00,31.7,31.73,31.68,31.73,131539.0,30.4392,30.468,30.42,30.468,131539.0
2024-01-08 12:55:00,31.72,31.75,31.72,31.75,94702.0,30.4584,30.4872,30.4584,30.4872,94702.0
2024-01-08 13:00:00,31.75,31.75,31.72,31.72,49919.0,30.4872,30.4872,30.4584,30.4584,49919.0
2024-01-08 13:05:00,31.71,31.73,31.66,31.67,324974.0,30.4488,30.468,30.4008,30.4104,324974.0
2024-01-08 13:10:00,31.68,31.68,31.62,31.68,81664.0,30.42,30.42,30.3624,30.42,81664.0
2024-01-08 13:15:00,31.68,31.71,31.66,31.68,58899.0,30.42,30.4488,30.4008,30.42,58899.0
2024-01-08 13:20:00,31.67,31.71,31.66,31.7,70976.0,30.4104,30.4488,30.4008,30.4392,70976.0
2024-01-08 13:25:00,31.7,31.7,31.67,31.7,63817.0,30.4392,30.4392,30.4104,30.4392,63817.0
2024-01-08 13:30:00,31.7,31.71,31.67,31.68,249720.0,30.4392,30.4488,30.4104,30.42,249720.0
2024-01-08 13:35:00,31.68,31.68,31.64,31.65,181471.0,30.42,30.42,30.3816,30.3912,181471.0
2024-01-08 13:40:00,31.65,31.7,31.64,31.7,35923.0,30.3912,30.4392,30.3816,30.4392,35923.0
2024-01-08 13:45:00,31.7,31.7,31.68,31.69,32944.0,30.4392,30.4392,30.42,30.4296,32944.0
2024-01-08 13:50:00,31.69,31.69,31.63,31.69,45982.0,30.4296,30.4296,30.372,30.4296,45982.0
2024-01-08 13:55:00,31.69,31.7,31.67,31.69,29756.0,30.4296,30.4392,30.4104,30.4296,29756.0
2024-01-08 14:00:00,31.69,31.69,31.65,31.69,37866.0,30.4296,30.4296,30.3912,30.4296,37866.0
2024-01-08 14:05:00,31.69,31.69,31.66,31.67,36896.0,30.4296,30.4296,30.4008,30.4104,36896.0
2024-01-08 14:10:00,31.67,31.7,31.66,31.7,38325.0,30.4104,30.4392,30.4008,30.4392,38325.0
2024-01-08 14:15:00,31.69,31.75,31.68,31.71,369059.0,30.4296,30.4872,30.42,30.4488,369059.0
2024-01-08 14:20:00,31.71,31.72,31.69,31.71,79940.0,30.4488,30.4584,30.4296,30.4488,79940.0
2024-01-08 14:25:00,31.71,31.75,31.71,31.74,31436.0,30.4488,30.4872,30.4488,30.4776,31436.0
2024-01-08 14:30:00,31.74,31.78,31.73,31.75,465573.0,30.4776,30.516,30.468,30.4872,465573.0
2024-01-08 14:35:00,31.74,31.75,31.74,31.75,46763.0,30.4776,30.4872,30.4776,30.4872,46763.0
2024-01-08 14:40:00,31.74,31.78,31.72,31.77,63186.0,30.4776,30.516,30.4584,30.5064,63186.0
2024-01-08 14:45:00,31.77,31.77,31.75,31.77,101455.0,30.5064,30.5064,30.4872,30.5064,101455.0
2024-01-08 14:50:00,31.77,31.78,31.75,31.78,164543.0,30.5064,30.516,30.4872,30.516,164543.0
2024-01-08 14:55:00,31.78,31.8,31.74,31.8,689348.0,30.516,30.5352,30.4776,30.5352,689348.0
2024-01-08 15:00:00,31.8,31.81,31.77,31.81,142039.0,30.5352,30.5448,30.5064,30.5448,142039.0
2024-01-08 15:05:00,31.8,31.8,31.75,31.78,136875.0,30.5352,30.5352,30.4872,30.516,136875.0
2024-01-08 15:10:00,31.78,31.79,31.74,31.74,109867.0,30.516,30.5256,30.4776,30.4776,109867.0
2024-01-08 15:15:00,31.75,31.79,31.73,31.74,363178.0,30.4872,30.5256,30.468,30.4776,363178.0
2024-01-08 15:20:00,31.75,31.8,31.74,31.75,447863.0,30.4872,30.5352,30.4776,30.4872,447863.0
2024-01-08 15:25:00,31.76,31.76,31.69,31.73,240752.0,30.4968,30.4968,30.4296,30.468,240752.0
2024-01-08 15:30:00,31.73,31.77,31.7,31.71,235323.0,30.468,30.5064,30.4392,30.4488,235323.0
2024-01-08 15:35:00,31.71,31.73,31.69,31.73,177306.0,30.4488,30.468,30.4296,30.468,177306.0
2024-01-08 15:40:00,31.73,31.76,31.72,31.75,214953.0,30.468,30.4968,30.4584,30.4872,214953.0
2024-01-08 15:45:00,31.75,31.78,31.74,31.74,701259.0,30.4872,30.516,30.4776,30.4776,701259.0
2024-01-08 15:50:00,31.75,31.8,31.73,31.77,612717.0,30.4872,30.5352,30.468,30.5064,612717.0
2024-01-08 15:55:00,31.77,31.83,31.76,31.81,682573.0,30.5064,30.5641,30.4968,30.5448,682573.0
2024-01-09 09:30:00,31.64,31.72,31.48,31.52,165158.0,30.3816,30.4584,30.228,30.2664,165158.0
2024-01-09 09:35:00,31.53,31.59,31.51,31.55,56176.0,30.276,30.3336,30.2568,30.2952,56176.0
2024-01-09 09:40:00,31.55,31.62,31.54,31.61,84903.0,30.2952,30.3624,30.2856,30.3528,84903.0
2024-01-09 09:45:00,31.61,31.72,31.59,31.7,216371.0,30.3528,30.4584,30.3336,30.4392,216371.0
2024-01-09 09:50:00,31.71,31.72,31.64,31.69,51475.0,30.4488,30.4584,30.3816,30.4296,51475.0
2024-01-09 09:55:00,31.7,31.73,31.64,31.73,101201.0,30.4392,30.468,30.3816,30.468,101201.0
2024-01-09 10:00:00,31.73,31.77,31.7,31.73,191338.0,30.468,30.5064,30.4392,30.468,191338.0
2024-01-09 10:05:00,31.73,31.74,31.69,31.74,142209.0,30.468,30.4776,30.4296,30.4776,142209.0
2024-01-09 10:10:00,31.74,31.78,31.72,31.78,120203.0,30.4776,30.516,30.4584,30.516,120203.0
2024-01-09 10:15:00,31.78,31.83,31.77,31.8,71542.0,30.516,30.5641,30.5064,30.5352,71542.0
2024-01-09 10:20:00,31.79,31.8,31.7,31.71,399495.0,30.5256,30.5352,30.4392,30.4488,399495.0
2024-01-09 10:25:00,31.71,31.72,31.67,31.72,143433.0,30.4488,30.4584,30.4104,30.4584,143433.0
2024-01-09 10:30:00,31.72,31.81,31.72,31.8,40270.0,30.4584,30.5448,30.4584,30.5352,40270.0
2024-01-09 10:35:00,31.8,31.8,31.73,31.74,80299.0,30.5352,30.5352,30.468,30.4776,80299.0
2024-01-09 10:40:00,31.74,31.76,31.73,31.76,47014.0,30.4776,30.4968,30.468,30.4968,47014.0
2024-01-09 10:45:00,31.76,31.82,31.75,31.79,97869.0,30.4968,30.5545,30.4872,30.5256,97869.0
2024-01-09 10:50:00,31.79,31.8,31.76,31.76,38281.0,30.5256,30.5352,30.4968,30.4968,38281.0
2024-01-09 10:55:00,31.77,31.79,31.75,31.79,39724.0,30.5064,30.5256,30.4872,30.5256,39724.0
2024-01-09 11:00:00,31.78,31.8,31.77,31.8,24161.0,30.516,30.5352,30.5064,30.5352,24161.0
2024-01-09 11:05:00,31.8,31.82,31.78,31.82,21070.0,30.5352,30.5545,30.516,30.5545,21070.0
2024-01-09 11:10:00,31.83,31.85,31.82,31.83,19473.0,30.5641,30.5833,30.5545,30.5641,19473.0
2024-01-09 11:15:00,31.83,31.85,31.81,31.83,16396.0,30.5641,30.5833,30.5448,30.5641,16396.0
2024-01-09 11:20:00,31.84,31.87,31.83,31.84,24204.0,30.5737,30.6025,30.5641,30.5737,24204.0
2024-01-09 11:25:00,31.84,31.85,31.78,31.79,99391.0,30.5737,30.5833,30.516,30.5256,99391.0
2024-01-09 11:30:00,31.8,31.83,31.79,31.83,19544.0,30.5352,30.5641,30.5256,30.5641,19544.0
2024-01-09 11:35:00,31.82,31.83,31.78,31.79,27631.0,30.5545,30.5641,30.516,30.5256,27631.0
2024-01-09 11:40:00,31.8,31.8,31.78,31.8,90769.0,30.5352,30.5352,30.516,30.5352,90769.0
2024-01-09 11:45:00,31.8,31.84,31.79,31.83,62295.0,30.5352,30.5737,30.5256,30.5641,62295.0
2024-01-09 11:50:00,31.82,31.83,31.78,31.79,29914.0,30.5545,30.5641,30.516,30.5256,29914.0
2024-01-09 11:55:00,31.79,31.8,31.77,31.78,45775.0,30.5256,30.5352,30.5064,30.516,45775.0
2024-01-09 12:00:00,31.78,31.78,31.75,31.75,24999.0,30.516,30.516,30.4872,30.4872,24999.0
2024-01-09 12:05:00,31.75,31.77,31.74,31.75,18299.0,30.4872,30.5064,30.4776,30.4872,18299.0
2024-01-09 12:10:00,31.74,31.75,31.7,31.72,30567.0,30.4776,30.4872,30.4392,30.4584,30567.0
2024-01-09 12:15:00,31.71,31.72,31.67,31.68,57290.0,30.4488,30.4584,30.4104,30.42,57290.0
2024-01-09 12:20:00,31.68,31.71,31.66,31.7,29925.0,30.42,30.4488,30.4008,30.4392,29925.0
2024-01-09 12:25:00,31.7,31.7,31.68,31.69,31024.0,30.4392,30.4392,30.42,30.4296,31024.0
2024-01-09 12:30:00,31.7,31.71,31.69,31.71,19977.0,30.4392,30.4488,30.4296,30.4488,19977.0
2024-01-09 12:35:00,31.71,31.71,31.67,31.69,24219.0,30.4488,30.4488,30.4104,30.4296,24219.0
2024-01-09 12:40:00,31.69,31.71,31.68,31.71,34992.0,30.4296,30.4488,30.42,30.4488,34992.0
2024-01-09 12:45:00,31.71,31.72,31.69,31.7,14089.0,30.4488,30.4584,30.4296,30.4392,14089.0
2024-01-09 12:50:00,31.7,31.7,31.68,31.69,24190.0,30.4392,30.4392,30.42,30.4296,24190.0
2024-01-09 12:55:00,31.68,31.68,31.66,31.68,20133.0,30.42,30.42,30.4008,30.42,20133.0
2024-01-09 13:00:00,31.68,31.72,31.67,31.71,25082.0,30.42,30.4584,30.4104,30.4488,25082.0
2024-01-09 13:05:00,31.71,31.71,31.64,31.65,25351.0,30.4488,30.4488,30.3816,30.3912,25351.0
2024-01-09 13:10:00,31.64,31.66,31.63,31.64,27638.0,30.3816,30.4008,30.372,30.3816,27638.0
2024-01-09 13:15:00,31.65,31.65,31.61,31.62,21832.0,30.3912,30.3912,30.3528,30.3624,21832.0
2024-01-09 13:20:00,31.62,31.64,31.61,31.63,19441.0,30.3624,30.3816,30.3528,30.372,19441.0
2024-01-09 13:25:00,31.63,31.63,31.6,31.63,37449.0,30.372,30.372,30.3432,30.372,37449.0
2024-01-09 13:30:00,31.63,31.68,31.59,31.67,119322.0,30.372,30.42,30.3336,30.4104,119322.0
2024-01-09 13:35:00,31.67,31.7,31.66,31.7,28568.0,30.4104,30.4392,30.4008,30.4392,28568.0
2024-01-09 13:40:00,31.7,31.72,31.69,31.69,22388.0,30.4392,30.4584,30.4296,30.4296,22388.0
2024-01-09 13:45:00,31.71,31.74,31.7,31.73,22841.0,30.4488,30.4776,30.4392,30.468,22841.0
2024-01-09 13:50:00,31.73,31.76,31.72,31.74,22614.0,30.468,30.4968,30.4584,30.4776,22614.0
2024-01-09 13:55:00,31.74,31.74,31.72,31.72,9918.0,30.4776,30.4776,30.4584,30.4584,9918.0
2024-01-09 14:00:00,31.72,31.73,31.7,31.71,39030.0,30.4584,30.468,30.4392,30.4488,39030.0
2024-01-09 14:05:00,31.71,31.72,31.68,31.7,22550.0,30.4488,30.4584,30.42,30.4392,22550.0
2024-01-09 14:10:00,31.7,31.72,31.69,31.71,63866.0,30.4392,30.4584,30.4296,30.4488,63866.0
2024-01-09 14:15:00,31.71,31.74,31.69,31.71,84348.0,30.4488,30.4776,30.4296,30.4488,84348.0
2024-01-09 14:20:00,31.71,31.74,31.71,31.72,41149.0,30.4488,30.4776,30.4488,30.4584,41149.0
2024-01-09 14:25:00,31.72,31.74,31.71,31.71,32234.0,30.4584,30.4776,30.4488,30.4488,32234.0
2024-01-09 14:30:00,31.71,31.73,31.7,31.71,41479.0,30.4488,30.468,30.4392,30.4488,41479.0
2024-01-09 14:35:00,31.71,31.73,31.7,31.72,44659.0,30.4488,30.468,30.4392,30.4584,44659.0
2024-01-09 14:40:00,31.71,31.73,31.71,31.71,45204.0,30.4488,30.468,30.4488,30.4488,45204.0
2024-01-09 14:45:00,31.72,31.72,31.7,31.72,17884.0,30.4584,30.4584,30.4392,30.4584,17884.0
2024-01-09 14:50:00,31.71,31.76,31.71,31.74,76266.0,30.4488,30.4968,30.4488,30.4776,76266.0
2024-01-09 14:55:00,31.74,31.76,31.73,31.74,32151.0,30.4776,30.4968,30.468,30.4776,32151.0
2024-01-09 15:00:00,31.74,31.77,31.74,31.75,60282.0,30.4776,30.5064,30.4776,30.4872,60282.0
2024-01-09 15:05:00,31.75,31.75,31.71,31.73,34761.0,30.4872,30.4872,30.4488,30.468,34761.0
2024-01-09 15:10:00,31.73,31.79,31.73,31.77,325444.0,30.468,30.5256,30.468,30.5064,325444.0
2024-01-09 15:15:00,31.77,31.77,31.74,31.76,157115.0,30.5064,30.5064,30.4776,30.4968,157115.0
2024-01-09 15:20:00,31.76,31.78,31.75,31.78,298919.0,30.4968,30.516,30.4872,30.516,298919.0
2024-01-09 15:25:00,31.78,31.82,31.78,31.8,44071.0,30.516,30.5545,30.516,30.5352,44071.0
2024-01-09 15:30:00,31.81,31.82,31.78,31.82,163009.0,30.5448,30.5545,30.516,30.5545,163009.0
2024-01-09 15:35:00,31.81,31.84,31.79,31.8,87414.0,30.5448,30.5737,30.5256,30.5352,87414.0
2024-01-09 15:40:00,31.8,31.82,31.79,31.82,64750.0,30.5352,30.5545,30.5256,30.5545,64750.0
2024-01-09 15:45:00,31.82,31.85,31.81,31.85,128223.0,30.5545,30.5833,30.5448,30.5833,128223.0
2024-01-09 15:50:00,31.85,31.95,31.83,31.95,482661.0,30.5833,30.6793,30.5641,30.6793,482661.0
2024-01-09 15:55:00,31.95,31.99,31.94,31.98,1125508.0,30.6793,30.7177,30.6697,30.7081,1125508.0
2024-01-10 09:30:00,31.95,31.98,31.88,31.94,92877.0,30.6793,30.7081,30.6121,30.6697,92877.0
2024-01-10 09:35:00,31.94,32.03,31.93,32.0,83426.0,30.6697,30.7561,30.6601,30.7273,83426.0
2024-01-10 09:40:00,32.01,32.06,31.96,32.02,38788.0,30.7369,30.7849,30.6889,30.7465,38788.0
2024-01-10 09:45:00,32.02,32.04,31.95,31.96,40184.0,30.7465,30.7657,30.6793,30.6889,40184.0
2024-01-10 09:50:00,31.95,32.01,31.89,31.93,57073.0,30.6793,30.7369,30.6217,30.6601,57073.0
2024-01-10 09:55:00,31.92,31.99,31.91,31.96,46523.0,30.6505,30.7177,30.6409,30.6889,46523.0
2024-01-10 10:00:00,31.96,31.99,31.95,31.95,79223.0,30.6889,30.7177,30.6793,30.6793,79223.0
2024-01-10 10:05:00,31.95,31.96,31.84,31.85,38133.0,30.6793,30.6889,30.5737,30.5833,38133.0
2024-01-10 10:10:00,31.85,31.86,31.78,31.79,76295.0,30.5833,30.5929,30.516,30.5256,76295.0
2024-01-10 10:15:00,31.78,31.82,31.76,31.8,45454.0,30.516,30.5545,30.4968,30.5352,45454.0
2024-01-10 10:20:00,31.8,31.8,31.77,31.8,24798.0,30.5352,30.5352,30.5064,30.5352,24798.0
2024-01-10 10:25:00,31.8,31.83,31.77,31.78,44631.0,30.5352,30.5641,30.5064,30.516,44631.0
2024-01-10 10:30:00,31.78,31.81,31.76,31.78,38556.0,30.516,30.5448,30.4968,30.516,38556.0
2024-01-10 10:35:00,31.79,31.79,31.74,31.76,29872.0,30.5256,30.5256,30.4776,30.4968,29872.0
2024-01-10 10:40:00,31.77,31.78,31.71,31.73,37800.0,30.5064,30.516,30.4488,30.468,37800.0
2024-01-10 10:45:00,31.72,31.76,31.69,31.76,39829.0,30.4584,30.4968,30.4296,30.4968,39829.0
2024-01-10 10:50:00,31.76,31.76,31.73,31.74,48707.0,30.4968,30.4968,30.468,30.4776,48707.0
2024-01-10 10:55:00,31.73,31.73,31.67,31.69,58550.0,30.468,30.468,30.4104,30.4296,58550.0
2024-01-10 11:00:00,31.69,31.7,31.66,31.68,41648.0,30.4296,30.4392,30.4008,30.42,41648.0
2024-01-10 11:05:00,31.68,31.71,31.64,31.69,68373.0,30.42,30.4488,30.3816,30.4296,68373.0
2024-01-10 11:10:00,31.69,31.71,31.69,31.7,36833.0,30.4296,30.4488,30.4296,30.4392,36833.0
2024-01-10 11:15:00,31.7,31.74,31.68,31.74,54504.0,30.4392,30.4776,30.42,30.4776,54504.0
2024-01-10 11:20:00,31.75,31.79,31.74,31.79,30205.0,30.4872,30.5256,30.4776,30.5256,30205.0
2024-01-10 11:25:00,31.79,31.81,31.77,31.8,38409.0,30.5256,30.5448,30.5064,30.5352,38409.0
2024-01-10 11:30:00,31.8,31.82,31.79,31.82,50743.0,30.5352,30.5545,30.5256,30.5545,50743.0
2024-01-10 11:35:00,31.82,31.83,31.8,31.83,22526.0,30.5545,30.5641,30.5352,30.5641,22526.0
2024-01-10 11:40:00,31.83,31.86,31.82,31.86,33409.0,30.5641,30.5929,30.5545,30.5929,33409.0
2024-01-10 11:45:00,31.86,31.87,31.84,31.85,81363.0,30.5929,30.6025,30.5737,30.5833,81363.0
2024-01-10 11:50:00,31.85,31.93,31.84,31.93,53516.0,30.5833,30.6601,30.5737,30.6601,53516.0
2024-01-10 11:55:00,31.93,31.95,31.9,31.95,47358.0,30.6601,30.6793,30.6313,30.6793,47358.0
2024-01-10 12:00:00,31.95,31.96,31.9,31.94,67781.0,30.6793,30.6889,30.6313,30.6697,67781.0
2024-01-10 12:05:00,31.94,31.96,31.93,31.96,22961.0,30.6697,30.6889,30.6601,30.6889,22961.0
2024-01-10 12:10:00,31.96,31.97,31.9,31.9,79031.0,30.6889,30.6985,30.6313,30.6313,79031.0
2024-01-10 12:15:00,31.91,31.92,31.87,31.89,39986.0,30.6409,30.6505,30.6025,30.6217,39986.0
2024-01-10 12:20:00,31.89,31.91,31.82,31.83,68734.0,30.6217,30.6409,30.5545,30.5641,68734.0
2024-01-10 12:25:00,31.82,31.86,31.81,31.86,49802.0,30.5545,30.5929,30.5448,30.5929,49802.0
2024-01-10 12:30:00,31.86,31.87,31.84,31.85,30484.0,30.5929,30.6025,30.5737,30.5833,30484.0
2024-01-10 12:35:00,31.86,31.86,31.81,31.84,36071.0,30.5929,30.5929,30.5448,30.5737,36071.0
2024-01-10 12:40:00,31.84,31.85,31.81,31.83,69884.0,30.5737,30.5833,30.5448,30.5641,69884.0
2024-01-10 12:45:00,31.83,31.84,31.79,31.8,24883.0,30.5641,30.5737,30.5256,30.5352,24883.0
2024-01-10 12:50:00,31.8,31.8,31.77,31.8,28031.0,30.5352,30.5352,30.5064,30.5352,28031.0
2024-01-10 12:55:00,31.8,31.82,31.79,31.8,29382.0,30.5352,30.5545,30.5256,30.5352,29382.0
2024-01-10 13:00:00,31.8,31.81,31.78,31.79,19995.0,30.5352,30.5448,30.516,30.5256,19995.0
2024-01-10 13:05:00,31.79,31.8,31.76,31.78,20412.0,30.5256,30.5352,30.4968,30.516,20412.0
2024-01-10 13:10:00,31.77,31.78,31.74,31.76,21345.0,30.5064,30.516,30.4776,30.4968,21345.0
2024-01-10 13:15:00,31.76,31.77,31.73,31.73,22280.0,30.4968,30.5064,30.468,30.468,22280.0
2024-01-10 13:20:00,31.74,31.74,31.71,31.73,19592.0,30.4776,30.4776,30.4488,30.468,19592.0
2024-01-10 13:25:00,31.73,31.74,31.71,31.71,26420.0,30.468,30.4776,30.4488,30.4488,26420.0
2024-01-10 13:30:00,31.71,31.77,31.7,31.76,198091.0,30.4488,30.5064,30.4392,30.4968,198091.0
2024-01-10 13:35:00,31.75,31.75,31.71,31.72,25400.0,30.4872,30.4872,30.4488,30.4584,25400.0
2024-01-10 13:40:00,31.71,31.72,31.7,31.71,15527.0,30.4488,30.4584,30.4392,30.4488,15527.0
2024-01-10 13:45:00,31.71,31.71,31.69,31.71,32209.0,30.4488,30.4488,30.4296,30.4488,32209.0
2024-01-10 13:50:00,31.71,31.73,31.7,31.73,31851.0,30.4488,30.468,30.4392,30.468,31851.0
2024-01-10 13:55:00,31.73,31.74,31.71,31.74,28363.0,30.468,30.4776,30.4488,30.4776,28363.0
2024-01-10 14:00:00,31.74,31.75,31.73,31.75,39061.0,30.4776,30.4872,30.468,30.4872,39061.0
2024-01-10 14:05:00,31.75,31.77,31.71,31.73,57744.0,30.4872,30.5064,30.4488,30.468,57744.0
2024-01-10 14:10:00,31.73,31.79,31.72,31.78,109116.0,30.468,30.5256,30.4584,30.516,109116.0
2024-01-10 14:15:00,31.78,31.8,31.77,31.79,78217.0,30.516,30.5352,30.5064,30.5256,78217.0
2024-01-10 14:20:00,31.79,31.8,31.74,31.76,63316.0,30.5256,30.5352,30.4776,30.4968,63316.0
2024-01-10 14:25:00,31.76,31.77,31.75,31.76,44872.0,30.4968,30.5064,30.4872,30.4968,44872.0
2024-01-10 14:30:00,31.77,31.78,31.73,31.73,52592.0,30.5064,30.516,30.468,30.468,52592.0
2024-01-10 14:35:00,31.74,31.74,31.71,31.71,52531.0,30.4776,30.4776,30.4488,30.4488,52531.0
2024-01-10 14:40:00,31.71,31.73,31.7,31.73,62930.0,30.4488,30.468,30.4392,30.468,62930.0
2024-01-10 14:45:00,31.73,31.74,31.72,31.72,38190.0,30.468,30.4776,30.4584,30.4584,38190.0
2024-01-10 14:50:00,31.72,31.76,31.72,31.75,56103.0,30.4584,30.4968,30.4584,30.4872,56103.0
2024-01-10 14:55:00,31.75,31.76,31.73,31.75,56391.0,30.4872,30.4968,30.468,30.4872,56391.0
2024-01-10 15:00:00,31.75,31.78,31.74,31.78,50480.0,30.4872,30.516,30.4776,30.516,50480.0
2024-01-10 15:05:00,31.78,31.8,31.77,31.79,38192.0,30.516,30.5352,30.5064,30.5256,38192.0
2024-01-10 15:10:00,31.78,31.8,31.75,31.78,72010.0,30.516,30.5352,30.4872,30.516,72010.0
2024-01-10 15:15:00,31.77,31.79,31.75,31.77,59251.0,30.5064,30.5256,30.4872,30.5064,59251.0
2024-01-10 15:20:00,31.78,31.8,31.73,31.74,76948.0,30.516,30.5352,30.468,30.4776,76948.0
2024-01-10 15:25:00,31.74,31.78,31.73,31.76,43172.0,30.4776,30.516,30.468,30.4968,43172.0
2024-01-10 15:30:00,31.75,31.79,31.74,31.78,105689.0,30.4872,30.5256,30.4776,30.516,105689.0
2024-01-10 15:35:00,31.78,31.83,31.77,31.8,84181.0,30.516,30.5641,30.5064,30.5352,84181.0
2024-01-10 15:40:00,31.79,31.81,31.75,31.77,135447.0,30.5256,30.5448,30.4872,30.5064,135447.0
2024-01-10 15:45:00,31.77,31.77,31.71,31.73,168722.0,30.5064,30.5064,30.4488,30.468,168722.0
2024-01-10 15:50:00,31.74,31.79,31.7,31.77,319280.0,30.4776,30.5256,30.4392,30.5064,319280.0
2024-01-10 15:55:00,31.77,31.77,31.75,31.77,438829.0,30.5064,30.5064,30.4872,30.5064,438829.0
2024-01-11 09:30:00,31.68,31.73,31.55,31.62,70061.0,30.42,30.468,30.2952,30.3624,70061.0
2024-01-11 09:35:00,31.64,31.7,31.61,31.65,151291.0,30.3816,30.4392,30.3528,30.3912,151291.0
2024-01-11 09:40:00,31.66,31.69,31.64,31.68,70720.0,30.4008,30.4296,30.3816,30.42,70720.0
2024-01-11 09:45:00,31.69,31.77,31.66,31.7,54037.0,30.4296,30.5064,30.4008,30.4392,54037.0
2024-01-11 09:50:00,31.71,31.74,31.68,31.69,86154.0,30.4488,30.4776,30.42,30.4296,86154.0
2024-01-11 09:55:00,31.7,31.74,31.66,31.74,215168.0,30.4392,30.4776,30.4008,30.4776,215168.0
2024-01-11 10:00:00,31.74,31.88,31.73,31.88,92765.0,30.4776,30.6121,30.468,30.6121,92765.0
2024-01-11 10:05:00,31.88,31.91,31.83,31.89,151841.0,30.6121,30.6409,30.5641,30.6217,151841.0
2024-01-11 10:10:00,31.89,31.94,31.86,31.89,112832.0,30.6217,30.6697,30.5929,30.6217,112832.0
2024-01-11 10:15:00,31.88,31.91,31.83,31.89,96775.0,30.6121,30.6409,30.5641,30.6217,96775.0
2024-01-11 10:20:00,31.88,31.88,31.79,31.79,46849.0,30.6121,30.6121,30.5256,30.5256,46849.0
2024-01-11 10:25:00,31.8,31.81,31.74,31.75,42735.0,30.5352,30.5448,30.4776,30.4872,42735.0
2024-01-11 10:30:00,31.75,31.77,31.71,31.73,92912.0,30.4872,30.5064,30.4488,30.468,92912.0
2024-01-11 10:35:00,31.73,31.76,31.72,31.75,40771.0,30.468,30.4968,30.4584,30.4872,40771.0
2024-01-11 10:40:00,31.75,31.76,31.71,31.72,42458.0,30.4872,30.4968,30.4488,30.4584,42458.0
2024-01-11 10:45:00,31.73,31.74,31.71,31.72,45550.0,30.468,30.4776,30.4488,30.4584,45550.0
2024-01-11 10:50:00,31.72,31.72,31.69,31.71,36069.0,30.4584,30.4584,30.4296,30.4488,36069.0
2024-01-11 10:55:00,31.71,31.73,31.69,31.71,44074.0,30.4488,30.468,30.4296,30.4488,44074.0
2024-01-11 11:00:00,31.71,31.73,31.67,31.69,45124.0,30.4488,30.468,30.4104,30.4296,45124.0
2024-01-11 11:05:00,31.69,31.73,31.68,31.73,22745.0,30.4296,30.468,30.42,30.468,22745.0
2024-01-11 11:10:00,31.73,31.74,31.67,31.7,45716.0,30.468,30.4776,30.4104,30.4392,45716.0
2024-01-11 11:15:00,31.7,31.75,31.69,31.75,46591.0,30.4392,30.4872,30.4296,30.4872,46591.0
2024-01-11 11:20:00,31.74,31.76,31.73,31.74,31949.0,30.4776,30.4968,30.468,30.4776,31949.0
2024-01-11 11:25:00,31.74,31.76,31.72,31.76,38408.0,30.4776,30.4968,30.4584,30.4968,38408.0
2024-01-11 11:30:00,31.76,31.76,31.71,31.74,42057.0,30.4968,30.4968,30.4488,30.4776,42057.0
2024-01-11 11:35:00,31.73,31.76,31.71,31.72,30007.0,30.468,30.4968,30.4488,30.4584,30007.0
2024-01-11 11:40:00,31.73,31.76,31.71,31.73,28879.0,30.468,30.4968,30.4488,30.468,28879.0
2024-01-11 11:45:00,31.74,31.78,31.73,31.78,45107.0,30.4776,30.516,30.468,30.516,45107.0
2024-01-11 11:50:00,31.77,31.8,31.73,31.76,41626.0,30.5064,30.5352,30.468,30.4968,41626.0
2024-01-11 11:55:00,31.76,31.77,31.74,31.76,33828.0,30.4968,30.5064,30.4776,30.4968,33828.0
2024-01-11 12:00:00,31.75,31.78,31.74,31.77,62700.0,30.4872,30.516,30.4776,30.5064,62700.0
2024-01-11 12:05:00,31.78,31.78,31.73,31.77,73576.0,30.516,30.516,30.468,30.5064,73576.0
2024-01-11 12:10:00,31.77,31.8,31.76,31.77,61973.0,30.5064,30.5352,30.4968,30.5064,61973.0
2024-01-11 12:15:00,31.77,31.8,31.77,31.78,80534.0,30.5064,30.5352,30.5064,30.516,80534.0
2024-01-11 12:20:00,31.79,31.79,31.75,31.78,28884.0,30.5256,30.5256,30.4872,30.516,28884.0
2024-01-11 12:25:00,31.77,31.78,31.74,31.76,26707.0,30.5064,30.516,30.4776,30.4968,26707.0
2024-01-11 12:30:00,31.75,31.76,31.73,31.75,47658.0,30.4872,30.4968,30.468,30.4872,47658.0
2024-01-11 12:35:00,31.76,31.77,31.73,31.76,19278.0,30.4968,30.5064,30.468,30.4968,19278.0
2024-01-11 12:40:00,31.76,31.78,31.74,31.75,27662.0,30.4968,30.516,30.4776,30.4872,27662.0
2024-01-11 12:45:00,31.76,31.76,31.73,31.75,28205.0,30.4968,30.4968,30.468,30.4872,28205.0
2024-01-11 12:50:00,31.75,31.76,31.73,31.75,32439.0,30.4872,30.4968,30.468,30.4872,32439.0
2024-01-11 12:55:00,31.75,31.77,31.73,31.76,47835.0,30.4872,30.5064,30.468,30.4968,47835.0
2024-01-11 13:00:00,31.77,31.8,31.76,31.77,16936.0,30.5064,30.5352,30.4968,30.5064,16936.0
2024-01-11 13:05:00,31.77,31.79,31.76,31.79,11437.0,30.5064,30.5256,30.4968,30.5256,11437.0
2024-01-11 13:10:00,31.79,31.81,31.78,31.81,52276.0,30.5256,30.5448,30.516,30.5448,52276.0
2024-01-11 13:15:00,31.8,31.83,31.79,31.81,41119.0,30.5352,30.5641,30.5256,30.5448,41119.0
2024-01-11 13:20:00,31.82,31.82,31.8,31.81,14470.0,30.5545,30.5545,30.5352,30.5448,14470.0
2024-01-11 13:25:00,31.81,31.83,31.79,31.82,27545.0,30.5448,30.5641,30.5256,30.5545,27545.0
2024-01-11 13:30:00,31.82,31.84,31.81,31.84,22735.0,30.5545,30.5737,30.5448,30.5737,22735.0
2024-01-11 13:35:00,31.84,31.85,31.82,31.85,34353.0,30.5737,30.5833,30.5545,30.5833,34353.0
2024-01-11 13:40:00,31.84,31.86,31.83,31.86,20252.0,30.5737,30.5929,30.5641,30.5929,20252.0
2024-01-11 13:45:00,31.86,31.86,31.79,31.82,48557.0,30.5929,30.5929,30.5256,30.5545,48557.0
2024-01-11 13:50:00,31.82,31.87,31.82,31.86,27419.0,30.5545,30.6025,30.5545,30.5929,27419.0
2024-01-11 13:55:00,31.86,31.89,31.85,31.89,14578.0,30.5929,30.6217,30.5833,30.6217,14578.0
2024-01-11 14:00:00,31.89,31.92,31.87,31.89,39337.0,30.6217,30.6505,30.6025,30.6217,39337.0
2024-01-11 14:05:00,31.9,31.91,31.87,31.88,16989.0,30.6313,30.6409,30.6025,30.6121,16989.0
2024-01-11 14:10:00,31.88,31.91,31.87,31.9,27249.0,30.6121,30.6409,30.6025,30.6313,27249.0
2024-01-11 14:15:00,31.89,31.91,31.88,31.9,28552.0,30.6217,30.6409,30.6121,30.6313,28552.0
2024-01-11 14:20:00,31.9,31.91,31.87,31.88,21572.0,30.6313,30.6409,30.6025,30.6121,21572.0
2024-01-11 14:25:00,31.89,31.9,31.87,31.89,43108.0,30.6217,30.6313,30.6025,30.6217,43108.0
2024-01-11 14:30:00,31.9,31.91,31.88,31.9,36304.0,30.6313,30.6409,30.6121,30.6313,36304.0
2024-01-11 14:35:00,31.89,31.92,31.88,31.88,23463.0,30.6217,30.6505,30.6121,30.6121,23463.0
2024-01-11 14:40:00,31.88,31.91,31.87,31.88,31991.0,30.6121,30.6409,30.6025,30.6121,31991.0
2024-01-11 14:45:00,31.89,31.9,31.86,31.89,30966.0,30.6217,30.6313,30.5929,30.6217,30966.0
2024-01-11 14:50:00,31.89,31.92,31.88,31.92,22068.0,30.6217,30.6505,30.6121,30.6505,22068.0
2024-01-11 14:55:00,31.92,31.94,31.9,31.93,45668.0,30.6505,30.6697,30.6313,30.6601,45668.0
2024-01-11 15:00:00,31.93,31.93,31.89,31.92,23092.0,30.6601,30.6601,30.6217,30.6505,23092.0
2024-01-11 15:05:00,31.92,31.92,31.88,31.89,22200.0,30.6505,30.6505,30.6121,30.6217,22200.0
2024-01-11 15:10:00,31.89,31.89,31.86,31.87,33673.0,30.6217,30.6217,30.5929,30.6025,33673.0
2024-01-11 15:15:00,31.87,31.89,31.85,31.89,95672.0,30.6025,30.6217,30.5833,30.6217,95672.0
2024-01-11 15:20:00,31.89,31.91,31.88,31.9,75677.0,30.6217,30.6409,30.6121,30.6313,75677.0
2024-01-11 15:25:00,31.91,31.94,31.9,31.92,237700.0,30.6409,30.6697,30.6313,30.6505,237700.0
2024-01-11 15:30:00,31.92,31.92,31.88,31.91,57156.0,30.6505,30.6505,30.6121,30.6409,57156.0
2024-01-11 15:35:00,31.92,31.92,31.88,31.89,47678.0,30.6505,30.6505,30.6121,30.6217,47678.0
2024-01-11 15:40:00,31.89,31.9,31.88,31.89,31313.0,30.6217,30.6313,30.6121,30.6217,31313.0
2024-01-11 15:45:00,31.89,31.93,31.88,31.93,59535.0,30.6217,30.6601,30.6121,30.6601,59535.0
2024-01-11 15:50:00,31.93,31.96,31.9,31.96,153462.0,30.6601,30.6889,30.6313,30.6889,153462.0
2024-01-11 15:55:00,31.96,31.98,31.94,31.94,400599.0,30.6889,30.7081,30.6697,30.6697,400599.0
2024-01-12 09:30:00,32.09,32.15,31.96,32.0,107504.0,30.8137,30.8713,30.6889,30.7273,107504.0
2024-01-12 09:35:00,32.01,32.1,32.0,32.09,52841.0,30.7369,30.8233,30.7273,30.8137,52841.0
2024-01-12 09:40:00,32.11,32.15,32.07,32.13,60570.0,30.8329,30.8713,30.7945,30.8521,60570.0
2024-01-12 09:45:00,32.13,32.14,32.01,32.01,23310.0,30.8521,30.8617,30.7369,30.7369,23310.0
2024-01-12 09:50:00,32.01,32.03,31.99,32.02,55862.0,30.7369,30.7561,30.7177,30.7465,55862.0
2024-01-12 09:55:00,32.02,32.03,31.99,32.0,57354.0,30.7465,30.7561,30.7177,30.7273,57354.0
2024-01-12 10:00:00,32.0,32.03,31.97,32.02,81971.0,30.7273,30.7561,30.6985,30.7465,81971.0
2024-01-12 10:05:00,32.03,32.09,31.93,31.94,145179.0,30.7561,30.8137,30.6601,30.6697,145179.0
2024-01-12 10:10:00,31.95,31.98,31.94,31.96,24878.0,30.6793,30.7081,30.6697,30.6889,24878.0
2024-01-12 10:15:00,31.95,31.99,31.93,31.94,22303.0,30.6793,30.7177,30.6601,30.6697,22303.0
2024-01-12 10:20:00,31.94,31.96,31.93,31.96,56406.0,30.6697,30.6889,30.6601,30.6889,56406.0
2024-01-12 10:25:00,31.95,31.95,31.89,31.92,17915.0,30.6793,30.6793,30.6217,30.6505,17915.0
2024-01-12 10:30:00,31.92,31.96,31.92,31.93,25427.0,30.6505,30.6889,30.6505,30.6601,25427.0
2024-01-12 10:35:00,31.93,31.94,31.88,31.89,28531.0,30.6601,30.6697,30.6121,30.6217,28531.0
2024-01-12 10:40:00,31.9,31.93,31.88,31.92,24629.0,30.6313,30.6601,30.6121,30.6505,24629.0
2024-01-12 10:45:00,31.92,31.97,31.91,31.95,47057.0,30.6505,30.6985,30.6409,30.6793,47057.0
2024-01-12 10:50:00,31.95,31.97,31.94,31.95,26668.0,30.6793,30.6985,30.6697,30.6793,26668.0
2024-01-12 10:55:00,31.95,31.99,31.95,31.98,15136.0,30.6793,30.7177,30.6793,30.7081,15136.0
2024-01-12 11:00:00,31.98,31.99,31.93,31.98,19506.0,30.7081,30.7177,30.6601,30.7081,19506.0
2024-01-12 11:05:00,31.97,31.98,31.94,31.96,14947.0,30.6985,30.7081,30.6697,30.6889,14947.0
2024-01-12 11:10:00,31.97,31.98,31.94,31.98,23083.0,30.6985,30.7081,30.6697,30.7081,23083.0
2024-01-12 11:15:00,31.98,31.99,31.96,31.99,27769.0,30.7081,30.7177,30.6889,30.7177,27769.0
2024-01-12 11:20:00,31.99,31.99,31.96,31.98,23111.0,30.7177,30.7177,30.6889,30.7081,23111.0
2024-01-12 11:25:00,31.98,31.99,31.97,31.99,10163.0,30.7081,30.7177,30.6985,30.7177,10163.0
2024-01-12 11:30:00,32.0,32.02,31.98,32.0,27540.0,30.7273,30.7465,30.7081,30.7273,27540.0
2024-01-12 11:35:00,31.99,32.01,31.96,31.98,33675.0,30.7177,30.7369,30.6889,30.7081,33675.0
2024-01-12 11:40:00,31.97,31.98,31.96,31.98,39783.0,30.6985,30.7081,30.6889,30.7081,39783.0
2024-01-12 11:45:00,31.98,31.98,31.93,31.94,35322.0,30.7081,30.7081,30.6601,30.6697,35322.0
2024-01-12 11:50:00,31.94,31.97,31.93,31.96,27112.0,30.6697,30.6985,30.6601,30.6889,27112.0
2024-01-12 11:55:00,31.96,31.97,31.95,31.96,16265.0,30.6889,30.6985,30.6793,30.6889,16265.0
2024-01-12 12:00:00,31.97,31.98,31.93,31.94,37184.0,30.6985,30.7081,30.6601,30.6697,37184.0
2024-01-12 12:05:00,31.94,31.96,31.93,31.95,20749.0,30.6697,30.6889,30.6601,30.6793,20749.0
2024-01-12 12:10:00,31.95,31.98,31.94,31.98,10385.0,30.6793,30.7081,30.6697,30.7081,10385.0
2024-01-12 12:15:00,31.98,31.99,31.96,31.98,38778.0,30.7081,30.7177,30.6889,30.7081,38778.0
2024-01-12 12:20:00,31.99,32.0,31.98,31.98,8764.0,30.7177,30.7273,30.7081,30.7081,8764.0
2024-01-12 12:25:00,31.99,31.99,31.96,31.98,17864.0,30.7177,30.7177,30.6889,30.7081,17864.0
2024-01-12 12:30:00,31.99,31.99,31.96,31.97,12071.0,30.7177,30.7177,30.6889,30.6985,12071.0
2024-01-12 12:35:00,31.98,31.99,31.96,31.99,9176.0,30.7081,30.7177,30.6889,30.7177,9176.0
2024-01-12 12:40:00,31.99,31.99,31.97,31.97,9837.0,30.7177,30.7177,30.6985,30.6985,9837.0
2024-01-12 12:45:00,31.98,31.99,31.97,31.99,17447.0,30.7081,30.7177,30.6985,30.7177,17447.0
2024-01-12 12:50:00,31.98,31.99,31.9,31.92,240680.0,30.7081,30.7177,30.6313,30.6505,240680.0
2024-01-12 12:55:00,31.92,31.93,31.89,31.9,21287.0,30.6505,30.6601,30.6217,30.6313,21287.0
2024-01-12 13:00:00,31.91,31.96,31.89,31.96,29878.0,30.6409,30.6889,30.6217,30.6889,29878.0
2024-01-12 13:05:00,31.96,31.98,31.96,31.96,39214.0,30.6889,30.7081,30.6889,30.6889,39214.0
2024-01-12 13:10:00,31.96,31.98,31.93,31.94,295131.0,30.6889,30.7081,30.6601,30.6697,295131.0
2024-01-12 13:15:00,31.95,31.96,31.92,31.96,31812.0,30.6793,30.6889,30.6505,30.6889,31812.0
2024-01-12 13:20:00,31.96,31.99,31.92,31.94,75549.0,30.6889,30.7177,30.6505,30.6697,75549.0
2024-01-12 13:25:00,31.94,31.97,31.94,31.95,15053.0,30.6697,30.6985,30.6697,30.6793,15053.0
2024-01-12 13:30:00,31.95,31.95,31.91,31.93,13375.0,30.6793,30.6793,30.6409,30.6601,13375.0
2024-01-12 13:35:00,31.93,31.95,31.91,31.94,53345.0,30.6601,30.6793,30.6409,30.6697,53345.0
2024-01-12 13:40:00,31.94,31.94,31.92,31.93,34005.0,30.6697,30.6697,30.6505,30.6601,34005.0
2024-01-12 13:45:00,31.92,31.94,31.9,31.93,44716.0,30.6505,30.6697,30.6313,30.6601,44716.0
2024-01-12 13:50:00,31.92,31.93,31.92,31.92,4920.0,30.6505,30.6601,30.6505,30.6505,4920.0
2024-01-12 13:55:00,31.93,31.93,31.91,31.93,13429.0,30.6601,30.6601,30.6409,30.6601,13429.0
2024-01-12 14:00:00,31.93,31.93,31.92,31.93,5897.0,30.6601,30.6601,30.6505,30.6601,5897.0
2024-01-12 14:05:00,31.92,31.94,31.92,31.93,80286.0,30.6505,30.6697,30.6505,30.6601,80286.0
2024-01-12 14:10:00,31.92,31.92,31.89,31.91,55233.0,30.6505,30.6505,30.6217,30.6409,55233.0
2024-01-12 14:15:00,31.91,31.91,31.88,31.89,29062.0,30.6409,30.6409,30.6121,30.6217,29062.0
2024-01-12 14:20:00,31.89,31.92,31.88,31.91,33504.0,30.6217,30.6505,30.6121,30.6409,33504.0
2024-01-12 14:25:00,31.92,31.93,31.9,31.92,16515.0,30.6505,30.6601,30.6313,30.6505,16515.0
2024-01-12 14:30:00,31.92,31.92,31.87,31.88,14704.0,30.6505,30.6505,30.6025,30.6121,14704.0
2024-01-12 14:35:00,31.88,31.89,31.85,31.87,52709.0,30.6121,30.6217,30.5833,30.6025,52709.0
2024-01-12 14:40:00,31.87,31.87,31.84,31.86,17785.0,30.6025,30.6025,30.5737,30.5929,17785.0
2024-01-12 14:45:00,31.85,31.86,31.83,31.84,21226.0,30.5833,30.5929,30.5641,30.5737,21226.0
2024-01-12 14:50:00,31.84,31.87,31.83,31.83,204378.0,30.5737,30.6025,30.5641,30.5641,204378.0
2024-01-12 14:55:00,31.83,31.84,31.82,31.83,23750.0,30.5641,30.5737,30.5545,30.5641,23750.0
2024-01-12 15:00:00,31.83,31.85,31.82,31.84,16006.0,30.5641,30.5833,30.5545,30.5737,16006.0
2024-01-12 15:05:00,31.84,31.86,31.82,31.85,38098.0,30.5737,30.5929,30.5545,30.5833,38098.0
2024-01-12 15:10:00,31.85,31.85,31.84,31.85,8101.0,30.5833,30.5833,30.5737,30.5833,8101.0
2024-01-12 15:15:00,31.85,31.88,31.84,31.84,47948.0,30.5833,30.6121,30.5737,30.5737,47948.0
2024-01-12 15:20:00,31.84,31.85,31.82,31.84,16476.0,30.5737,30.5833,30.5545,30.5737,16476.0
2024-01-12 15:25:00,31.84,31.87,31.83,31.86,21095.0,30.5737,30.6025,30.5641,30.5929,21095.0
2024-01-12 15:30:00,31.86,31.91,31.85,31.87,54949.0,30.5929,30.6409,30.5833,30.6025,54949.0
2024-01-12 15:35:00,31.88,31.89,31.87,31.88,37994.0,30.6121,30.6217,30.6025,30.6121,37994.0
2024-01-12 15:40:00,31.88,31.89,31.87,31.88,59506.0,30.6121,30.6217,30.6025,30.6121,59506.0
2024-01-12 15:45:00,31.88,31.91,31.87,31.9,77938.0,30.6121,30.6409,30.6025,30.6313,77938.0
2024-01-12 15:50:00,31.9,31.93,31.89,31.92,288771.0,30.6313,30.6601,30.6217,30.6505,288771.0
2024-01-12 15:55:00,31.93,31.94,31.88,31.89,802094.0,30.6601,30.6697,30.6121,30.6217,802094.0
2024-01-16 09:30:00,31.95,31.95,31.81,31.92,97070.0,30.6793,30.6793,30.5448,30.6505,97070.0
2024-01-16 09:35:00,31.92,31.94,31.82,31.86,83092.0,30.6505,30.6697,30.5545,30.5929,83092.0
2024-01-16 09:40:00,31.85,31.91,31.82,31.82,151728.0,30.5833,30.6409,30.5545,30.5545,151728.0
2024-01-16 09:45:00,31.82,31.89,31.8,31.87,54022.0,30.5545,30.6217,30.5352,30.6025,54022.0
2024-01-16 09:50:00,31.86,31.89,31.83,31.86,71869.0,30.5929,30.6217,30.5641,30.5929,71869.0
2024-01-16 09:55:00,31.86,31.9,31.82,31.82,50181.0,30.5929,30.6313,30.5545,30.5545,50181.0
2024-01-16 10:00:00,31.82,31.89,31.81,31.85,52750.0,30.5545,30.6217,30.5448,30.5833,52750.0
2024-01-16 10:05:00,31.84,31.86,31.78,31.82,48922.0,30.5737,30.5929,30.516,30.5545,48922.0
2024-01-16 10:10:00,31.83,31.83,31.74,31.76,45102.0,30.5641,30.5641,30.4776,30.4968,45102.0
2024-01-16 10:15:00,31.76,31.78,31.71,31.71,25581.0,30.4968,30.516,30.4488,30.4488,25581.0
2024-01-16 10:20:00,31.71,31.75,31.7,31.73,84649.0,30.4488,30.4872,30.4392,30.468,84649.0
2024-01-16 10:25:00,31.73,31.77,31.7,31.76,80201.0,30.468,30.5064,30.4392,30.4968,80201.0
2024-01-16 10:30:00,31.76,31.8,31.75,31.76,39274.0,30.4968,30.5352,30.4872,30.4968,39274.0
2024-01-16 10:35:00,31.76,31.81,31.74,31.81,50184.0,30.4968,30.5448,30.4776,30.5448,50184.0
2024-01-16 10:40:00,31.81,31.83,31.77,31.79,48696.0,30.5448,30.5641,30.5064,30.5256,48696.0
2024-01-16 10:45:00,31.78,31.82,31.77,31.78,72040.0,30.516,30.5545,30.5064,30.516,72040.0
2024-01-16 10:50:00,31.79,31.79,31.76,31.78,34902.0,30.5256,30.5256,30.4968,30.516,34902.0
2024-01-16 10:55:00,31.78,31.81,31.74,31.75,35526.0,30.516,30.5448,30.4776,30.4872,35526.0
2024-01-16 11:00:00,31.74,31.76,31.67,31.74,226708.0,30.4776,30.4968,30.4104,30.4776,226708.0
2024-01-16 11:05:00,31.74,31.79,31.7,31.74,194260.0,30.4776,30.5256,30.4392,30.4776,194260.0
2024-01-16 11:10:00,31.74,31.83,31.71,31.81,231227.0,30.4776,30.5641,30.4488,30.5448,231227.0
2024-01-16 11:15:00,31.81,31.85,31.8,31.83,156829.0,30.5448,30.5833,30.5352,30.5641,156829.0
2024-01-16 11:20:00,31.83,31.86,31.82,31.84,73712.0,30.5641,30.5929,30.5545,30.5737,73712.0
2024-01-16 11:25:00,31.84,31.85,31.79,31.8,36074.0,30.5737,30.5833,30.5256,30.5352,36074.0
2024-01-16 11:30:00,31.8,31.83,31.8,31.83,15381.0,30.5352,30.5641,30.5352,30.5641,15381.0
2024-01-16 11:35:00,31.83,31.84,31.77,31.81,28923.0,30.5641,30.5737,30.5064,30.5448,28923.0
2024-01-16 11:40:00,31.81,31.82,31.77,31.8,49173.0,30.5448,30.5545,30.5064,30.5352,49173.0
2024-01-16 11:45:00,31.79,31.81,31.75,31.76,14255.0,30.5256,30.5448,30.4872,30.4968,14255.0
2024-01-16 11:50:00,31.76,31.78,31.74,31.75,28729.0,30.4968,30.516,30.4776,30.4872,28729.0
2024-01-16 11:55:00,31.74,31.77,31.73,31.75,20737.0,30.4776,30.5064,30.468,30.4872,20737.0
2024-01-16 12:00:00,31.74,31.76,31.71,31.71,28142.0,30.4776,30.4968,30.4488,30.4488,28142.0
2024-01-16 12:05:00,31.71,31.75,31.71,31.72,36142.0,30.4488,30.4872,30.4488,30.4584,36142.0
2024-01-16 12:10:00,31.73,31.74,31.7,31.74,44947.0,30.468,30.4776,30.4392,30.4776,44947.0
2024-01-16 12:15:00,31.74,31.76,31.73,31.75,28997.0,30.4776,30.4968,30.468,30.4872,28997.0
2024-01-16 12:20:00,31.76,31.76,31.74,31.76,15280.0,30.4968,30.4968,30.4776,30.4968,15280.0
2024-01-16 12:25:00,31.76,31.76,31.71,31.73,66878.0,30.4968,30.4968,30.4488,30.468,66878.0
2024-01-16 12:30:00,31.73,31.73,31.7,31.71,52591.0,30.468,30.468,30.4392,30.4488,52591.0
2024-01-16 12:35:00,31.71,31.78,31.71,31.76,42521.0,30.4488,30.516,30.4488,30.4968,42521.0
2024-01-16 12:40:00,31.76,31.77,31.69,31.7,113458.0,30.4968,30.5064,30.4296,30.4392,113458.0
2024-01-16 12:45:00,31.7,31.72,31.64,31.66,105186.0,30.4392,30.4584,30.3816,30.4008,105186.0
2024-01-16 12:50:00,31.65,31.68,31.64,31.66,35395.0,30.3912,30.42,30.3816,30.4008,35395.0
2024-01-16 12:55:00,31.66,31.68,31.65,31.65,28654.0,30.4008,30.42,30.3912,30.3912,28654.0
2024-01-16 13:00:00,31.65,31.69,31.64,31.69,30802.0,30.3912,30.4296,30.3816,30.4296,30802.0
2024-01-16 13:05:00,31.69,31.69,31.66,31.68,17362.0,30.4296,30.4296,30.4008,30.42,17362.0
2024-01-16 13:10:00,31.68,31.68,31.66,31.67,23661.0,30.42,30.42,30.4008,30.4104,23661.0
2024-01-16 13:15:00,31.67,31.7,31.66,31.68,35542.0,30.4104,30.4392,30.4008,30.42,35542.0
2024-01-16 13:20:00,31.67,31.71,31.64,31.71,82123.0,30.4104,30.4488,30.3816,30.4488,82123.0
2024-01-16 13:25:00,31.71,31.72,31.68,31.71,29414.0,30.4488,30.4584,30.42,30.4488,29414.0
2024-01-16 13:30:00,31.71,31.73,31.68,31.7,32898.0,30.4488,30.468,30.42,30.4392,32898.0
2024-01-16 13:35:00,31.71,31.71,31.67,31.69,39508.0,30.4488,30.4488,30.4104,30.4296,39508.0
2024-01-16 13:40:00,31.69,31.7,31.65,31.66,28672.0,30.4296,30.4392,30.3912,30.4008,28672.0
2024-01-16 13:45:00,31.66,31.67,31.65,31.67,31050.0,30.4008,30.4104,30.3912,30.4104,31050.0
2024-01-16 13:50:00,31.66,31.67,31.64,31.66,24286.0,30.4008,30.4104,30.3816,30.4008,24286.0
2024-01-16 13:55:00,31.66,31.67,31.65,31.67,18153.0,30.4008,30.4104,30.3912,30.4104,18153.0
2024-01-16 14:00:00,31.66,31.68,31.64,31.65,34395.0,30.4008,30.42,30.3816,30.3912,34395.0
2024-01-16 14:05:00,31.64,31.64,31.62,31.63,17152.0,30.3816,30.3816,30.3624,30.372,17152.0
2024-01-16 14:10:00,31.63,31.67,31.62,31.66,36788.0,30.372,30.4104,30.3624,30.4008,36788.0
2024-01-16 14:15:00,31.65,31.67,31.64,31.65,26814.0,30.3912,30.4104,30.3816,30.3912,26814.0
2024-01-16 14:20:00,31.65,31.66,31.63,31.65,21996.0,30.3912,30.4008,30.372,30.3912,21996.0
2024-01-16 14:25:00,31.65,31.67,31.64,31.64,31693.0,30.3912,30.4104,30.3816,30.3816,31693.0
2024-01-16 14:30:00,31.65,31.68,31.63,31.68,28448.0,30.3912,30.42,30.372,30.42,28448.0
2024-01-16 14:35:00,31.68,31.7,31.67,31.68,23403.0,30.42,30.4392,30.4104,30.42,23403.0
2024-01-16 14:40:00,31.69,31.69,31.66,31.67,28631.0,30.4296,30.4296,30.4008,30.4104,28631.0
2024-01-16 14:45:00,31.67,31.72,31.66,31.72,40149.0,30.4104,30.4584,30.4008,30.4584,40149.0
2024-01-16 14:50:00,31.72,31.73,31.7,31.71,25839.0,30.4584,30.468,30.4392,30.4488,25839.0
2024-01-16 14:55:00,31.71,31.77,31.7,31.76,46323.0,30.4488,30.5064,30.4392,30.4968,46323.0
2024-01-16 15:00:00,31.76,31.79,31.75,31.78,37830.0,30.4968,30.5256,30.4872,30.516,37830.0
2024-01-16 15:05:00,31.77,31.79,31.76,31.77,39783.0,30.5064,30.5256,30.4968,30.5064,39783.0
2024-01-16 15:10:00,31.77,31.78,31.73,31.74,33616.0,30.5064,30.516,30.468,30.4776,33616.0
2024-01-16 15:15:00,31.74,31.78,31.73,31.77,82096.0,30.4776,30.516,30.468,30.5064,82096.0
2024-01-16 15:20:00,31.77,31.78,31.75,31.76,27323.0,30.5064,30.516,30.4872,30.4968,27323.0
2024-01-16 15:25:00,31.76,31.76,31.73,31.75,44088.0,30.4968,30.4968,30.468,30.4872,44088.0
2024-01-16 15:30:00,31.75,31.75,31.7,31.72,52122.0,30.4872,30.4872,30.4392,30.4584,52122.0
2024-01-16 15:35:00,31.71,31.73,31.7,31.72,56093.0,30.4488,30.468,30.4392,30.4584,56093.0
2024-01-16 15:40:00,31.73,31.76,31.71,31.76,57429.0,30.468,30.4968,30.4488,30.4968,57429.0
2024-01-16 15:45:00,31.76,31.77,31.73,31.75,92256.0,30.4968,30.5064,30.468,30.4872,92256.0
2024-01-16 15:50:00,31.74,31.78,31.72,31.77,218717.0,30.4776,30.516,30.4584,30.5064,218717.0
2024-01-16 15:55:00,31.77,31.83,31.76,31.83,712888.0,30.5064,30.5641,30.4968,30.5641,712888.0
2024-01-17 09:30:00,31.72,31.79,31.66,31.78,69134.0,30.4584,30.5256,30.4008,30.516,69134.0
2024-01-17 09:35:00,31.78,31.81,31.7,31.77,32407.0,30.516,30.5448,30.4392,30.5064,32407.0
2024-01-17 09:40:00,31.77,31.82,31.73,31.81,41897.0,30.5064,30.5545,30.468,30.5448,41897.0
2024-01-17 09:45:00,31.82,31.82,31.75,31.8,30961.0,30.5545,30.5545,30.4872,30.5352,30961.0
2024-01-17 09:50:00,31.8,31.84,31.76,31.83,23490.0,30.5352,30.5737,30.4968,30.5641,23490.0
2024-01-17 09:55:00,31.83,31.85,31.79,31.85,19737.0,30.5641,30.5833,30.5256,30.5833,19737.0
2024-01-17 10:00:00,31.85,31.87,31.82,31.83,52143.0,30.5833,30.6025,30.5545,30.5641,52143.0
2024-01-17 10:05:00,31.82,31.87,31.82,31.83,51160.0,30.5545,30.6025,30.5545,30.5641,51160.0
2024-01-17 10:10:00,31.83,31.86,31.8,31.8,26912.0,30.5641,30.5929,30.5352,30.5352,26912.0
2024-01-17 10:15:00,31.81,31.82,31.77,31.82,57061.0,30.5448,30.5545,30.5064,30.5545,57061.0
2024-01-17 10:20:00,31.82,31.89,31.81,31.89,34726.0,30.5545,30.6217,30.5448,30.6217,34726.0
2024-01-17 10:25:00,31.89,31.9,31.87,31.89,33820.0,30.6217,30.6313,30.6025,30.6217,33820.0
2024-01-17 10:30:00,31.88,31.9,31.86,31.89,21146.0,30.6121,30.6313,30.5929,30.6217,21146.0
2024-01-17 10:35:00,31.89,31.94,31.88,31.94,40235.0,30.6217,30.6697,30.6121,30.6697,40235.0
2024-01-17 10:40:00,31.93,31.93,31.9,31.92,25934.0,30.6601,30.6601,30.6313,30.6505,25934.0
2024-01-17 10:45:00,31.92,31.94,31.88,31.91,29141.0,30.6505,30.6697,30.6121,30.6409,29141.0
2024-01-17 10:50:00,31.91,31.93,31.89,31.89,31919.0,30.6409,30.6601,30.6217,30.6217,31919.0
2024-01-17 10:55:00,31.9,31.92,31.89,31.91,44872.0,30.6313,30.6505,30.6217,30.6409,44872.0
2024-01-17 11:00:00,31.91,31.93,31.89,31.91,19787.0,30.6409,30.6601,30.6217,30.6409,19787.0
2024-01-17 11:05:00,31.91,31.98,31.9,31.94,30400.0,30.6409,30.7081,30.6313,30.6697,30400.0
2024-01-17 11:10:00,31.94,31.95,31.93,31.95,13246.0,30.6697,30.6793,30.6601,30.6793,13246.0
2024-01-17 11:15:00,31.95,31.98,31.94,31.96,42622.0,30.6793,30.7081,30.6697,30.6889,42622.0
2024-01-17 11:20:00,31.96,31.97,31.93,31.95,16067.0,30.6889,30.6985,30.6601,30.6793,16067.0
2024-01-17 11:25:00,31.95,31.98,31.94,31.96,26517.0,30.6793,30.7081,30.6697,30.6889,26517.0
2024-01-17 11:30:00,31.96,31.99,31.93,31.99,30309.0,30.6889,30.7177,30.6601,30.7177,30309.0
2024-01-17 11:35:00,31.99,32.02,31.99,32.0,19749.0,30.7177,30.7465,30.7177,30.7273,19749.0
2024-01-17 11:40:00,31.99,32.0,31.95,31.98,33905.0,30.7177,30.7273,30.6793,30.7081,33905.0
2024-01-17 11:45:00,31.98,32.0,31.96,31.96,30262.0,30.7081,30.7273,30.6889,30.6889,30262.0
2024-01-17 11:50:00,31.97,32.0,31.96,31.98,43855.0,30.6985,30.7273,30.6889,30.7081,43855.0
2024-01-17 11:55:00,31.98,31.98,31.96,31.96,24591.0,30.7081,30.7081,30.6889,30.6889,24591.0
2024-01-17 12:00:00,31.95,31.96,31.93,31.95,24527.0,30.6793,30.6889,30.6601,30.6793,24527.0
2024-01-17 12:05:00,31.95,31.96,31.92,31.94,16790.0,30.6793,30.6889,30.6505,30.6697,16790.0
2024-01-17 12:10:00,31.94,31.95,31.9,31.94,17451.0,30.6697,30.6793,30.6313,30.6697,17451.0
2024-01-17 12:15:00,31.95,31.96,31.91,31.92,28898.0,30.6793,30.6889,30.6409,30.6505,28898.0
2024-01-17 12:20:00,31.92,31.92,31.9,31.92,26295.0,30.6505,30.6505,30.6313,30.6505,26295.0
2024-01-17 12:25:00,31.92,31.92,31.87,31.88,27816.0,30.6505,30.6505,30.6025,30.6121,27816.0
2024-01-17 12:30:00,31.88,31.9,31.87,31.89,35084.0,30.6121,30.6313,30.6025,30.6217,35084.0
2024-01-17 12:35:00,31.89,31.9,31.87,31.89,13444.0,30.6217,30.6313,30.6025,30.6217,13444.0
2024-01-17 12:40:00,31.89,31.9,31.85,31.85,30798.0,30.6217,30.6313,30.5833,30.5833,30798.0
2024-01-17 12:45:00,31.85,31.89,31.85,31.88,21566.0,30.5833,30.6217,30.5833,30.6121,21566.0
2024-01-17 12:50:00,31.89,31.89,31.87,31.87,15922.0,30.6217,30.6217,30.6025,30.6025,15922.0
2024-01-17 12:55:00,31.87,31.89,31.85,31.86,22300.0,30.6025,30.6217,30.5833,30.5929,22300.0
2024-01-17 13:00:00,31.87,31.87,31.83,31.85,10925.0,30.6025,30.6025,30.5641,30.5833,10925.0
2024-01-17 13:05:00,31.86,31.87,31.85,31.86,18009.0,30.5929,30.6025,30.5833,30.5929,18009.0
2024-01-17 13:10:00,31.86,31.87,31.84,31.85,18748.0,30.5929,30.6025,30.5737,30.5833,18748.0
2024-01-17 13:15:00,31.85,31.85,31.83,31.84,38796.0,30.5833,30.5833,30.5641,30.5737,38796.0
2024-01-17 13:20:00,31.83,31.84,31.81,31.82,27734.0,30.5641,30.5737,30.5448,30.5545,27734.0
2024-01-17 13:25:00,31.82,31.84,31.81,31.83,13714.0,30.5545,30.5737,30.5448,30.5641,13714.0
2024-01-17 13:30:00,31.83,31.84,31.8,31.82,32963.0,30.5641,30.5737,30.5352,30.5545,32963.0
2024-01-17 13:35:00,31.82,31.84,31.81,31.84,16779.0,30.5545,30.5737,30.5448,30.5737,16779.0
2024-01-17 13:40:00,31.83,31.84,31.82,31.84,29608.0,30.5641,30.5737,30.5545,30.5737,29608.0
2024-01-17 13:45:00,31.84,31.86,31.83,31.86,15482.0,30.5737,30.5929,30.5641,30.5929,15482.0
2024-01-17 13:50:00,31.86,31.88,31.85,31.87,38239.0,30.5929,30.6121,30.5833,30.6025,38239.0
2024-01-17 13:55:00,31.88,31.88,31.85,31.86,31947.0,30.6121,30.6121,30.5833,30.5929,31947.0
2024-01-17 14:00:00,31.86,31.87,31.82,31.83,36136.0,30.5929,30.6025,30.5545,30.5641,36136.0
2024-01-17 14:05:00,31.83,31.83,31.76,31.8,42021.0,30.5641,30.5641,30.4968,30.5352,42021.0
2024-01-17 14:10:00,31.79,31.8,31.77,31.78,39326.0,30.5256,30.5352,30.5064,30.516,39326.0
2024-01-17 14:15:00,31.78,31.8,31.77,31.8,42021.0,30.516,30.5352,30.5064,30.5352,42021.0
2024-01-17 14:20:00,31.8,31.8,31.75,31.75,175632.0,30.5352,30.5352,30.4872,30.4872,175632.0
2024-01-17 14:25:00,31.76,31.76,31.7,31.71,67113.0,30.4968,30.4968,30.4392,30.4488,67113.0
2024-01-17 14:30:00,31.7,31.73,31.7,31.73,19948.0,30.4392,30.468,30.4392,30.468,19948.0
2024-01-17 14:35:00,31.73,31.75,31.72,31.74,31070.0,30.468,30.4872,30.4584,30.4776,31070.0
2024-01-17 14:40:00,31.74,31.75,31.71,31.73,98875.0,30.4776,30.4872,30.4488,30.468,98875.0
2024-01-17 14:45:00,31.74,31.74,31.7,31.71,36347.0,30.4776,30.4776,30.4392,30.4488,36347.0
2024-01-17 14:50:00,31.71,31.73,31.7,31.72,60032.0,30.4488,30.468,30.4392,30.4584,60032.0
2024-01-17 14:55:00,31.73,31.74,31.72,31.73,27244.0,30.468,30.4776,30.4584,30.468,27244.0
2024-01-17 15:00:00,31.73,31.76,31.7,31.76,39856.0,30.468,30.4968,30.4392,30.4968,39856.0
2024-01-17 15:05:00,31.76,31.76,31.73,31.74,19646.0,30.4968,30.4968,30.468,30.4776,19646.0
2024-01-17 15:10:00,31.74,31.76,31.73,31.74,70093.0,30.4776,30.4968,30.468,30.4776,70093.0
2024-01-17 15:15:00,31.74,31.77,31.72,31.76,73406.0,30.4776,30.5064,30.4584,30.4968,73406.0
2024-01-17 15:20:00,31.76,31.78,31.74,31.75,33324.0,30.4968,30.516,30.4776,30.4872,33324.0
2024-01-17 15:25:00,31.75,31.77,31.74,31.75,86296.0,30.4872,30.5064,30.4776,30.4872,86296.0
2024-01-17 15:30:00,31.74,31.77,31.72,31.74,104481.0,30.4776,30.5064,30.4584,30.4776,104481.0
2024-01-17 15:35:00,31.75,31.77,31.74,31.76,45543.0,30.4872,30.5064,30.4776,30.4968,45543.0
2024-01-17 15:40:00,31.76,31.77,31.74,31.74,34205.0,30.4968,30.5064,30.4776,30.4776,34205.0
2024-01-17 15:45:00,31.75,31.76,31.72,31.73,75643.0,30.4872,30.4968,30.4584,30.468,75643.0
2024-01-17 15:50:00,31.73,31.75,31.72,31.74,179634.0,30.468,30.4872,30.4584,30.4776,179634.0
2024-01-17 15:55:00,31.74,31.77,31.73,31.74,354847.0,30.4776,30.5064,30.468,30.4776,354847.0
2024-01-18 09:30:00,31.54,31.56,31.38,31.47,102758.0,30.2856,30.3048,30.1319,30.2184,102758.0
2024-01-18 09:35:00,31.48,31.53,31.46,31.46,42328.0,30.228,30.276,30.2088,30.2088,42328.0
2024-01-18 09:40:00,31.47,31.48,31.43,31.48,35468.0,30.2184,30.228,30.18,30.228,35468.0
2024-01-18 09:45:00,31.48,31.49,31.4,31.45,21478.0,30.228,30.2376,30.1512,30.1992,21478.0
2024-01-18 09:50:00,31.45,31.48,31.42,31.46,21869.0,30.1992,30.228,30.1704,30.2088,21869.0
2024-01-18 09:55:00,31.46,31.47,31.43,31.47,16641.0,30.2088,30.2184,30.18,30.2184,16641.0
2024-01-18 10:00:00,31.46,31.5,31.45,31.49,37515.0,30.2088,30.2472,30.1992,30.2376,37515.0
2024-01-18 10:05:00,31.49,31.51,31.46,31.49,45399.0,30.2376,30.2568,30.2088,30.2376,45399.0
2024-01-18 10:10:00,31.49,31.55,31.46,31.55,88952.0,30.2376,30.2952,30.2088,30.2952,88952.0
2024-01-18 10:15:00,31.54,31.54,31.48,31.49,111655.0,30.2856,30.2856,30.228,30.2376,111655.0
2024-01-18 10:20:00,31.48,31.55,31.48,31.55,24779.0,30.228,30.2952,30.228,30.2952,24779.0
2024-01-18 10:25:00,31.55,31.55,31.53,31.54,17380.0,30.2952,30.2952,30.276,30.2856,17380.0
2024-01-18 10:30:00,31.54,31.59,31.53,31.58,39252.0,30.2856,30.3336,30.276,30.324,39252.0
2024-01-18 10:35:00,31.58,31.65,31.58,31.63,33432.0,30.324,30.3912,30.324,30.372,33432.0
2024-01-18 10:40:00,31.64,31.66,31.63,31.65,34551.0,30.3816,30.4008,30.372,30.3912,34551.0
2024-01-18 10:45:00,31.65,31.66,31.58,31.59,17005.0,30.3912,30.4008,30.324,30.3336,17005.0
2024-01-18 10:50:00,31.59,31.6,31.55,31.57,23402.0,30.3336,30.3432,30.2952,30.3144,23402.0
2024-01-18 10:55:00,31.57,31.61,31.56,31.61,34264.0,30.3144,30.3528,30.3048,30.3528,34264.0
2024-01-18 11:00:00,31.6,31.61,31.57,31.61,18655.0,30.3432,30.3528,30.3144,30.3528,18655.0
2024-01-18 11:05:00,31.61,31.62,31.59,31.61,21956.0,30.3528,30.3624,30.3336,30.3528,21956.0
2024-01-18 11:10:00,31.6,31.6,31.58,31.6,21025.0,30.3432,30.3432,30.324,30.3432,21025.0
2024-01-18 11:15:00,31.6,31.63,31.59,31.6,21852.0,30.3432,30.372,30.3336,30.3432,21852.0
2024-01-18 11:20:00,31.59,31.62,31.59,31.6,10505.0,30.3336,30.3624,30.3336,30.3432,10505.0
2024-01-18 11:25:00,31.61,31.64,31.59,31.63,89103.0,30.3528,30.3816,30.3336,30.372,89103.0
2024-01-18 11:30:00,31.63,31.64,31.6,31.62,19492.0,30.372,30.3816,30.3432,30.3624,19492.0
2024-01-18 11:35:00,31.63,31.65,31.62,31.65,15695.0,30.372,30.3912,30.3624,30.3912,15695.0
2024-01-18 11:40:00,31.64,31.64,31.61,31.63,34272.0,30.3816,30.3816,30.3528,30.372,34272.0
2024-01-18 11:45:00,31.63,31.63,31.58,31.59,42103.0,30.372,30.372,30.324,30.3336,42103.0
2024-01-18 11:50:00,31.59,31.68,31.59,31.68,18716.0,30.3336,30.42,30.3336,30.42,18716.0
2024-01-18 11:55:00,31.68,31.69,31.66,31.67,36218.0,30.42,30.4296,30.4008,30.4104,36218.0
2024-01-18 12:00:00,31.67,31.67,31.63,31.67,36320.0,30.4104,30.4104,30.372,30.4104,36320.0
2024-01-18 12:05:00,31.67,31.67,31.64,31.66,19267.0,30.4104,30.4104,30.3816,30.4008,19267.0
2024-01-18 12:10:00,31.66,31.66,31.58,31.63,159014.0,30.4008,30.4008,30.324,30.372,159014.0
2024-01-18 12:15:00,31.63,31.63,31.58,31.59,14335.0,30.372,30.372,30.324,30.3336,14335.0
2024-01-18 12:20:00,31.59,31.6,31.58,31.59,8020.0,30.3336,30.3432,30.324,30.3336,8020.0
2024-01-18 12:25:00,31.6,31.61,31.57,31.57,30933.0,30.3432,30.3528,30.3144,30.3144,30933.0
2024-01-18 12:30:00,31.57,31.58,31.54,31.54,381887.0,30.3144,30.324,30.2856,30.2856,381887.0
2024-01-18 12:35:00,31.55,31.59,31.54,31.59,12033.0,30.2952,30.3336,30.2856,30.3336,12033.0
2024-01-18 12:40:00,31.58,31.6,31.57,31.6,20976.0,30.324,30.3432,30.3144,30.3432,20976.0
2024-01-18 12:45:00,31.59,31.63,31.59,31.61,20219.0,30.3336,30.372,30.3336,30.3528,20219.0
2024-01-18 12:50:00,31.61,31.64,31.6,31.64,37875.0,30.3528,30.3816,30.3432,30.3816,37875.0
2024-01-18 12:55:00,31.64,31.65,31.62,31.63,21614.0,30.3816,30.3912,30.3624,30.372,21614.0
2024-01-18 13:00:00,31.63,31.64,31.62,31.63,49473.0,30.372,30.3816,30.3624,30.372,49473.0
2024-01-18 13:05:00,31.65,31.69,31.63,31.68,21078.0,30.3912,30.4296,30.372,30.42,21078.0
2024-01-18 13:10:00,31.68,31.69,31.65,31.67,25456.0,30.42,30.4296,30.3912,30.4104,25456.0
2024-01-18 13:15:00,31.66,31.67,31.62,31.64,50972.0,30.4008,30.4104,30.3624,30.3816,50972.0
2024-01-18 13:20:00,31.63,31.64,31.61,31.63,35108.0,30.372,30.3816,30.3528,30.372,35108.0
2024-01-18 13:25:00,31.63,31.64,31.6,31.63,31367.0,30.372,30.3816,30.3432,30.372,31367.0
2024-01-18 13:30:00,31.63,31.65,31.62,31.63,30980.0,30.372,30.3912,30.3624,30.372,30980.0
2024-01-18 13:35:00,31.63,31.66,31.62,31.66,66548.0,30.372,30.4008,30.3624,30.4008,66548.0
2024-01-18 13:40:00,31.66,31.66,31.62,31.63,24932.0,30.4008,30.4008,30.3624,30.372,24932.0
2024-01-18 13:45:00,31.63,31.65,31.61,31.64,41568.0,30.372,30.3912,30.3528,30.3816,41568.0
2024-01-18 13:50:00,31.64,31.66,31.63,31.65,48196.0,30.3816,30.4008,30.372,30.3912,48196.0
2024-01-18 13:55:00,31.64,31.64,31.61,31.62,15966.0,30.3816,30.3816,30.3528,30.3624,15966.0
2024-01-18 14:00:00,31.62,31.66,31.61,31.66,75191.0,30.3624,30.4008,30.3528,30.4008,75191.0
2024-01-18 14:05:00,31.65,31.67,31.64,31.65,89450.0,30.3912,30.4104,30.3816,30.3912,89450.0
2024-01-18 14:10:00,31.65,31.66,31.62,31.66,108777.0,30.3912,30.4008,30.3624,30.4008,108777.0
2024-01-18 14:15:00,31.66,31.72,31.65,31.68,132531.0,30.4008,30.4584,30.3912,30.42,132531.0
2024-01-18 14:20:00,31.68,31.72,31.67,31.69,154438.0,30.42,30.4584,30.4104,30.4296,154438.0
2024-01-18 14:25:00,31.69,31.71,31.65,31.67,207966.0,30.4296,30.4488,30.3912,30.4104,207966.0
2024-01-18 14:30:00,31.67,31.68,31.65,31.66,31187.0,30.4104,30.42,30.3912,30.4008,31187.0
2024-01-18 14:35:00,31.66,31.69,31.64,31.67,63431.0,30.4008,30.4296,30.3816,30.4104,63431.0
2024-01-18 14:40:00,31.67,31.72,31.66,31.71,92349.0,30.4104,30.4584,30.4008,30.4488,92349.0
2024-01-18 14:45:00,31.71,31.76,31.68,31.74,69325.0,30.4488,30.4968,30.42,30.4776,69325.0
2024-01-18 14:50:00,31.74,31.79,31.73,31.78,46657.0,30.4776,30.5256,30.468,30.516,46657.0
2024-01-18 14:55:00,31.78,31.8,31.77,31.8,56579.0,30.516,30.5352,30.5064,30.5352,56579.0
2024-01-18 15:00:00,31.8,31.8,31.76,31.79,72156.0,30.5352,30.5352,30.4968,30.5256,72156.0
2024-01-18 15:05:00,31.78,31.82,31.77,31.8,43874.0,30.516,30.5545,30.5064,30.5352,43874.0
2024-01-18 15:10:00,31.81,31.82,31.79,31.8,20972.0,30.5448,30.5545,30.5256,30.5352,20972.0
2024-01-18 15:15:00,31.8,31.83,31.79,31.82,116697.0,30.5352,30.5641,30.5256,30.5545,116697.0
2024-01-18 15:20:00,31.81,31.82,31.76,31.78,133581.0,30.5448,30.5545,30.4968,30.516,133581.0
2024-01-18 15:25:00,31.78,31.82,31.77,31.81,60943.0,30.516,30.5545,30.5064,30.5448,60943.0
2024-01-18 15:30:00,31.81,31.84,31.79,31.82,103412.0,30.5448,30.5737,30.5256,30.5545,103412.0
2024-01-18 15:35:00,31.82,31.82,31.77,31.78,44829.0,30.5545,30.5545,30.5064,30.516,44829.0
2024-01-18 15:40:00,31.77,31.8,31.76,31.8,37464.0,30.5064,30.5352,30.4968,30.5352,37464.0
2024-01-18 15:45:00,31.8,31.8,31.77,31.8,81279.0,30.5352,30.5352,30.5064,30.5352,81279.0
2024-01-18 15:50:00,31.8,31.82,31.78,31.79,232417.0,30.5352,30.5545,30.516,30.5256,232417.0
2024-01-18 15:55:00,31.78,31.82,31.76,31.81,415431.0,30.516,30.5545,30.4968,30.5448,415431.0
2024-01-19 09:30:00,31.77,31.79,31.62,31.65,429336.0,30.5064,30.5256,30.3624,30.3912,429336.0
2024-01-19 09:35:00,31.64,31.66,31.51,31.51,29909.0,30.3816,30.4008,30.2568,30.2568,29909.0
2024-01-19 09:40:00,31.51,31.54,31.46,31.5,32780.0,30.2568,30.2856,30.2088,30.2472,32780.0
2024-01-19 09:45:00,31.5,31.5,31.41,31.46,23306.0,30.2472,30.2472,30.1608,30.2088,23306.0
2024-01-19 09:50:00,31.46,31.49,31.42,31.47,23390.0,30.2088,30.2376,30.1704,30.2184,23390.0
2024-01-19 09:55:00,31.47,31.5,31.43,31.49,31226.0,30.2184,30.2472,30.18,30.2376,31226.0
2024-01-19 10:00:00,31.49,31.52,31.45,31.48,69241.0,30.2376,30.2664,30.1992,30.228,69241.0
2024-01-19 10:05:00,31.49,31.52,31.45,31.51,52419.0,30.2376,30.2664,30.1992,30.2568,52419.0
2024-01-19 10:10:00,31.51,31.51,31.45,31.47,45638.0,30.2568,30.2568,30.1992,30.2184,45638.0
2024-01-19 10:15:00,31.48,31.59,31.47,31.56,164006.0,30.228,30.3336,30.2184,30.3048,164006.0
2024-01-19 10:20:00,31.57,31.58,31.51,31.54,15429.0,30.3144,30.324,30.2568,30.2856,15429.0
2024-01-19 10:25:00,31.54,31.6,31.54,31.58,45088.0,30.2856,30.3432,30.2856,30.324,45088.0
2024-01-19 10:30:00,31.57,31.58,31.55,31.58,33330.0,30.3144,30.324,30.2952,30.324,33330.0
2024-01-19 10:35:00,31.58,31.61,31.55,31.56,30891.0,30.324,30.3528,30.2952,30.3048,30891.0
2024-01-19 10:40:00,31.56,31.61,31.55,31.6,57600.0,30.3048,30.3528,30.2952,30.3432,57600.0
2024-01-19 10:45:00,31.61,31.62,31.58,31.58,15161.0,30.3528,30.3624,30.324,30.324,15161.0
2024-01-19 10:50:00,31.58,31.6,31.55,31.59,43748.0,30.324,30.3432,30.2952,30.3336,43748.0
2024-01-19 10:55:00,31.58,31.6,31.55,31.58,25126.0,30.324,30.3432,30.2952,30.324,25126.0
2024-01-19 11:00:00,31.58,31.62,31.57,31.59,43319.0,30.324,30.3624,30.3144,30.3336,43319.0
2024-01-19 11:05:00,31.59,31.66,31.59,31.64,36307.0,30.3336,30.4008,30.3336,30.3816,36307.0
2024-01-19 11:10:00,31.64,31.67,31.62,31.65,42412.0,30.3816,30.4104,30.3624,30.3912,42412.0
2024-01-19 11:15:00,31.65,31.65,31.61,31.63,21280.0,30.3912,30.3912,30.3528,30.372,21280.0
2024-01-19 11:20:00,31.63,31.64,31.62,31.64,9075.0,30.372,30.3816,30.3624,30.3816,9075.0
2024-01-19 11:25:00,31.64,31.68,31.62,31.67,46141.0,30.3816,30.42,30.3624,30.4104,46141.0
2024-01-19 11:30:00,31.66,31.68,31.64,31.64,49054.0,30.4008,30.42,30.3816,30.3816,49054.0
2024-01-19 11:35:00,31.64,31.65,31.62,31.64,16795.0,30.3816,30.3912,30.3624,30.3816,16795.0
2024-01-19 11:40:00,31.64,31.69,31.63,31.69,62347.0,30.3816,30.4296,30.372,30.4296,62347.0
2024-01-19 11:45:00,31.69,31.7,31.67,31.67,18204.0,30.4296,30.4392,30.4104,30.4104,18204.0
2024-01-19 11:50:00,31.68,31.72,31.67,31.71,32996.0,30.42,30.4584,30.4104,30.4488,32996.0
2024-01-19 11:55:00,31.7,31.72,31.7,31.72,32718.0,30.4392,30.4584,30.4392,30.4584,32718.0
2024-01-19 12:00:00,31.72,31.74,31.7,31.71,27527.0,30.4584,30.4776,30.4392,30.4488,27527.0
2024-01-19 12:05:00,31.71,31.72,31.68,31.7,21820.0,30.4488,30.4584,30.42,30.4392,21820.0
2024-01-19 12:10:00,31.7,31.73,31.69,31.73,33830.0,30.4392,30.468,30.4296,30.468,33830.0
2024-01-19 12:15:00,31.73,31.74,31.71,31.72,22382.0,30.468,30.4776,30.4488,30.4584,22382.0
2024-01-19 12:20:00,31.71,31.72,31.68,31.69,11118.0,30.4488,30.4584,30.42,30.4296,11118.0
2024-01-19 12:25:00,31.69,31.72,31.68,31.7,20041.0,30.4296,30.4584,30.42,30.4392,20041.0
2024-01-19 12:30:00,31.7,31.77,31.7,31.74,67133.0,30.4392,30.5064,30.4392,30.4776,67133.0
2024-01-19 12:35:00,31.74,31.76,31.72,31.73,17556.0,30.4776,30.4968,30.4584,30.468,17556.0
2024-01-19 12:40:00,31.73,31.74,31.7,31.74,23059.0,30.468,30.4776,30.4392,30.4776,23059.0
2024-01-19 12:45:00,31.74,31.74,31.7,31.71,47267.0,30.4776,30.4776,30.4392,30.4488,47267.0
2024-01-19 12:50:00,31.71,31.75,31.7,31.73,25709.0,30.4488,30.4872,30.4392,30.468,25709.0
2024-01-19 12:55:00,31.74,31.76,31.74,31.75,17883.0,30.4776,30.4968,30.4776,30.4872,17883.0
2024-01-19 13:00:00,31.76,31.76,31.69,31.71,23004.0,30.4968,30.4968,30.4296,30.4488,23004.0
2024-01-19 13:05:00,31.7,31.71,31.67,31.68,80943.0,30.4392,30.4488,30.4104,30.42,80943.0
2024-01-19 13:10:00,31.68,31.74,31.67,31.74,47145.0,30.42,30.4776,30.4104,30.4776,47145.0
2024-01-19 13:15:00,31.74,31.77,31.73,31.74,40447.0,30.4776,30.5064,30.468,30.4776,40447.0
2024-01-19 13:20:00,31.74,31.78,31.73,31.75,42551.0,30.4776,30.516,30.468,30.4872,42551.0
2024-01-19 13:25:00,31.75,31.78,31.74,31.77,27393.0,30.4872,30.516,30.4776,30.5064,27393.0
2024-01-19 13:30:00,31.77,31.78,31.76,31.77,25276.0,30.5064,30.516,30.4968,30.5064,25276.0
2024-01-19 13:35:00,31.77,31.81,31.76,31.81,40175.0,30.5064,30.5448,30.4968,30.5448,40175.0
2024-01-19 13:40:00,31.81,31.81,31.78,31.8,100572.0,30.5448,30.5448,30.516,30.5352,100572.0
2024-01-19 13:45:00,31.79,31.8,31.76,31.79,30174.0,30.5256,30.5352,30.4968,30.5256,30174.0
2024-01-19 13:50:00,31.79,31.81,31.78,31.81,23055.0,30.5256,30.5448,30.516,30.5448,23055.0
2024-01-19 13:55:00,31.81,31.83,31.8,31.83,26713.0,30.5448,30.5641,30.5352,30.5641,26713.0
2024-01-19 14:00:00,31.82,31.82,31.78,31.79,35740.0,30.5545,30.5545,30.516,30.5256,35740.0
2024-01-19 14:05:00,31.79,31.81,31.77,31.81,23542.0,30.5256,30.5448,30.5064,30.5448,23542.0
2024-01-19 14:10:00,31.8,31.86,31.8,31.85,42950.0,30.5352,30.5929,30.5352,30.5833,42950.0
2024-01-19 14:15:00,31.86,31.87,31.83,31.84,20249.0,30.5929,30.6025,30.5641,30.5737,20249.0
2024-01-19 14:20:00,31.84,31.89,31.83,31.89,32691.0,30.5737,30.6217,30.5641,30.6217,32691.0
2024-01-19 14:25:00,31.88,31.9,31.86,31.88,83242.0,30.6121,30.6313,30.5929,30.6121,83242.0
2024-01-19 14:30:00,31.88,31.9,31.86,31.88,26705.0,30.6121,30.6313,30.5929,30.6121,26705.0
2024-01-19 14:35:00,31.88,31.88,31.84,31.87,38686.0,30.6121,30.6121,30.5737,30.6025,38686.0
2024-01-19 14:40:00,31.87,31.88,31.82,31.85,25712.0,30.6025,30.6121,30.5545,30.5833,25712.0
2024-01-19 14:45:00,31.84,31.88,31.83,31.88,29570.0,30.5737,30.6121,30.5641,30.6121,29570.0
2024-01-19 14:50:00,31.88,31.9,31.86,31.88,129990.0,30.6121,30.6313,30.5929,30.6121,129990.0
2024-01-19 14:55:00,31.87,31.92,31.87,31.91,81448.0,30.6025,30.6505,30.6025,30.6409,81448.0
2024-01-19 15:00:00,31.92,31.96,31.9,31.95,73621.0,30.6505,30.6889,30.6313,30.6793,73621.0
2024-01-19 15:05:00,31.96,31.96,31.88,31.88,50629.0,30.6889,30.6889,30.6121,30.6121,50629.0
2024-01-19 15:10:00,31.88,31.95,31.88,31.93,44621.0,30.6121,30.6793,30.6121,30.6601,44621.0
2024-01-19 15:15:00,31.94,31.94,31.89,31.92,52352.0,30.6697,30.6697,30.6217,30.6505,52352.0
2024-01-19 15:20:00,31.92,31.92,31.86,31.88,84887.0,30.6505,30.6505,30.5929,30.6121,84887.0
2024-01-19 15:25:00,31.88,31.91,31.86,31.9,55647.0,30.6121,30.6409,30.5929,30.6313,55647.0
2024-01-19 15:30:00,31.91,31.93,31.89,31.93,87111.0,30.6409,30.6601,30.6217,30.6601,87111.0
2024-01-19 15:35:00,31.93,31.93,31.88,31.88,64597.0,30.6601,30.6601,30.6121,30.6121,64597.0
2024-01-19 15:40:00,31.88,31.9,31.85,31.89,118418.0,30.6121,30.6313,30.5833,30.6217,118418.0
2024-01-19 15:45:00,31.89,31.91,31.87,31.87,131949.0,30.6217,30.6409,30.6025,30.6025,131949.0
2024-01-19 15:50:00,31.88,31.91,31.86,31.91,259860.0,30.6121,30.6409,30.5929,30.6409,259860.0
2024-01-19 15:55:00,31.91,31.93,31.86,31.89,487301.0,30.6409,30.6601,30.5929,30.6217,487301.0
2024-01-22 09:30:00,31.76,31.76,31.63,31.71,154605.0,30.4968,30.4968,30.372,30.4488,154605.0
2024-01-22 09:35:00,31.71,31.81,31.68,31.8,84339.0,30.4488,30.5448,30.42,30.5352,84339.0
2024-01-22 09:40:00,31.8,31.83,31.75,31.82,92347.0,30.5352,30.5641,30.4872,30.5545,92347.0
2024-01-22 09:45:00,31.82,31.84,31.76,31.82,52306.0,30.5545,30.5737,30.4968,30.5545,52306.0
2024-01-22 09:50:00,31.81,31.87,31.8,31.87,49922.0,30.5448,30.6025,30.5352,30.6025,49922.0
2024-01-22 09:55:00,31.86,31.88,31.81,31.86,38615.0,30.5929,30.6121,30.5448,30.5929,38615.0
2024-01-22 10:00:00,31.86,31.9,31.85,31.89,85565.0,30.5929,30.6313,30.5833,30.6217,85565.0
2024-01-22 10:05:00,31.89,31.91,31.82,31.85,70488.0,30.6217,30.6409,30.5545,30.5833,70488.0
2024-01-22 10:10:00,31.85,31.85,31.78,31.79,40682.0,30.5833,30.5833,30.516,30.5256,40682.0
2024-01-22 10:15:00,31.79,31.82,31.78,31.79,51948.0,30.5256,30.5545,30.516,30.5256,51948.0
2024-01-22 10:20:00,31.79,31.82,31.76,31.82,48327.0,30.5256,30.5545,30.4968,30.5545,48327.0
2024-01-22 10:25:00,31.82,31.88,31.82,31.86,56067.0,30.5545,30.6121,30.5545,30.5929,56067.0
2024-01-22 10:30:00,31.86,31.9,31.84,31.88,79002.0,30.5929,30.6313,30.5737,30.6121,79002.0
2024-01-22 10:35:00,31.88,31.89,31.82,31.84,49469.0,30.6121,30.6217,30.5545,30.5737,49469.0
2024-01-22 10:40:00,31.84,31.89,31.82,31.84,86047.0,30.5737,30.6217,30.5545,30.5737,86047.0
2024-01-22 10:45:00,31.84,31.9,31.84,31.85,148327.0,30.5737,30.6313,30.5737,30.5833,148327.0
2024-01-22 10:50:00,31.85,31.87,31.8,31.81,107233.0,30.5833,30.6025,30.5352,30.5448,107233.0
2024-01-22 10:55:00,31.81,31.83,31.79,31.81,73908.0,30.5448,30.5641,30.5256,30.5448,73908.0
2024-01-22 11:00:00,31.81,31.83,31.75,31.79,37572.0,30.5448,30.5641,30.4872,30.5256,37572.0
2024-01-22 11:05:00,31.79,31.8,31.77,31.77,24400.0,30.5256,30.5352,30.5064,30.5064,24400.0
2024-01-22 11:10:00,31.77,31.78,31.75,31.76,25259.0,30.5064,30.516,30.4872,30.4968,25259.0
2024-01-22 11:15:00,31.75,31.78,31.74,31.78,19867.0,30.4872,30.516,30.4776,30.516,19867.0
2024-01-22 11:20:00,31.78,31.78,31.72,31.73,24123.0,30.516,30.516,30.4584,30.468,24123.0
2024-01-22 11:25:00,31.73,31.76,31.72,31.76,46699.0,30.468,30.4968,30.4584,30.4968,46699.0
2024-01-22 11:30:00,31.76,31.76,31.72,31.74,23203.0,30.4968,30.4968,30.4584,30.4776,23203.0
2024-01-22 11:35:00,31.73,31.74,31.7,31.7,18028.0,30.468,30.4776,30.4392,30.4392,18028.0
2024-01-22 11:40:00,31.7,31.7,31.65,31.66,28029.0,30.4392,30.4392,30.3912,30.4008,28029.0
2024-01-22 11:45:00,31.66,31.69,31.64,31.64,78743.0,30.4008,30.4296,30.3816,30.3816,78743.0
2024-01-22 11:50:00,31.64,31.66,31.62,31.63,88164.0,30.3816,30.4008,30.3624,30.372,88164.0
2024-01-22 11:55:00,31.63,31.63,31.6,31.62,28280.0,30.372,30.372,30.3432,30.3624,28280.0
2024-01-22 12:00:00,31.62,31.65,31.62,31.64,23997.0,30.3624,30.3912,30.3624,30.3816,23997.0
2024-01-22 12:05:00,31.64,31.68,31.63,31.67,31820.0,30.3816,30.42,30.372,30.4104,31820.0
2024-01-22 12:10:00,31.66,31.67,31.64,31.67,20942.0,30.4008,30.4104,30.3816,30.4104,20942.0
2024-01-22 12:15:00,31.66,31.68,31.65,31.67,25877.0,30.4008,30.42,30.3912,30.4104,25877.0
2024-01-22 12:20:00,31.67,31.69,31.66,31.68,16923.0,30.4104,30.4296,30.4008,30.42,16923.0
2024-01-22 12:25:00,31.68,31.72,31.67,31.71,62043.0,30.42,30.4584,30.4104,30.4488,62043.0
2024-01-22 12:30:00,31.71,31.73,31.71,31.73,18165.0,30.4488,30.468,30.4488,30.468,18165.0
2024-01-22 12:35:00,31.73,31.73,31.69,31.7,19232.0,30.468,30.468,30.4296,30.4392,19232.0
2024-01-22 12:40:00,31.71,31.71,31.68,31.69,11048.0,30.4488,30.4488,30.42,30.4296,11048.0
2024-01-22 12:45:00,31.69,31.7,31.66,31.67,11708.0,30.4296,30.4392,30.4008,30.4104,11708.0
2024-01-22 12:50:00,31.67,31.67,31.63,31.63,11828.0,30.4104,30.4104,30.372,30.372,11828.0
2024-01-22 12:55:00,31.63,31.64,31.62,31.62,22631.0,30.372,30.3816,30.3624,30.3624,22631.0
2024-01-22 13:00:00,31.63,31.64,31.61,31.61,14205.0,30.372,30.3816,30.3528,30.3528,14205.0
2024-01-22 13:05:00,31.62,31.62,31.59,31.6,11628.0,30.3624,30.3624,30.3336,30.3432,11628.0
2024-01-22 13:10:00,31.59,31.61,31.59,31.61,14175.0,30.3336,30.3528,30.3336,30.3528,14175.0
2024-01-22 13:15:00,31.61,31.62,31.59,31.6,24549.0,30.3528,30.3624,30.3336,30.3432,24549.0
2024-01-22 13:20:00,31.59,31.62,31.59,31.59,12158.0,30.3336,30.3624,30.3336,30.3336,12158.0
2024-01-22 13:25:00,31.6,31.6,31.56,31.58,12856.0,30.3432,30.3432,30.3048,30.324,12856.0
2024-01-22 13:30:00,31.58,31.59,31.57,31.59,16108.0,30.324,30.3336,30.3144,30.3336,16108.0
2024-01-22 13:35:00,31.58,31.61,31.58,31.6,17788.0,30.324,30.3528,30.324,30.3432,17788.0
2024-01-22 13:40:00,31.6,31.61,31.59,31.59,12770.0,30.3432,30.3528,30.3336,30.3336,12770.0
2024-01-22 13:45:00,31.59,31.62,31.59,31.6,26833.0,30.3336,30.3624,30.3336,30.3432,26833.0
2024-01-22 13:50:00,31.6,31.63,31.6,31.62,10234.0,30.3432,30.372,30.3432,30.3624,10234.0
2024-01-22 13:55:00,31.62,31.62,31.6,31.61,13696.0,30.3624,30.3624,30.3432,30.3528,13696.0
2024-01-22 14:00:00,31.61,31.63,31.6,31.61,10885.0,30.3528,30.372,30.3432,30.3528,10885.0
2024-01-22 14:05:00,31.62,31.63,31.61,31.62,19942.0,30.3624,30.372,30.3528,30.3624,19942.0
2024-01-22 14:10:00,31.61,31.62,31.6,31.61,7559.0,30.3528,30.3624,30.3432,30.3528,7559.0
2024-01-22 14:15:00,31.61,31.63,31.6,31.62,27930.0,30.3528,30.372,30.3432,30.3624,27930.0
2024-01-22 14:20:00,31.61,31.63,31.6,31.63,22526.0,30.3528,30.372,30.3432,30.372,22526.0
2024-01-22 14:25:00,31.63,31.67,31.62,31.67,36777.0,30.372,30.4104,30.3624,30.4104,36777.0
2024-01-22 14:30:00,31.67,31.68,31.65,31.68,24574.0,30.4104,30.42,30.3912,30.42,24574.0
2024-01-22 14:35:00,31.68,31.7,31.67,31.7,32344.0,30.42,30.4392,30.4104,30.4392,32344.0
2024-01-22 14:40:00,31.7,31.71,31.68,31.69,23132.0,30.4392,30.4488,30.42,30.4296,23132.0
2024-01-22 14:45:00,31.69,31.71,31.68,31.71,28362.0,30.4296,30.4488,30.42,30.4488,28362.0
2024-01-22 14:50:00,31.71,31.74,31.7,31.72,38827.0,30.4488,30.4776,30.4392,30.4584,38827.0
2024-01-22 14:55:00,31.71,31.73,31.71,31.73,25720.0,30.4488,30.468,30.4488,30.468,25720.0
2024-01-22 15:00:00,31.74,31.74,31.65,31.65,84190.0,30.4776,30.4776,30.3912,30.3912,84190.0
2024-01-22 15:05:00,31.66,31.66,31.63,31.65,41631.0,30.4008,30.4008,30.372,30.3912,41631.0
2024-01-22 15:10:00,31.65,31.66,31.63,31.65,33202.0,30.3912,30.4008,30.372,30.3912,33202.0
2024-01-22 15:15:00,31.65,31.66,31.63,31.65,61381.0,30.3912,30.4008,30.372,30.3912,61381.0
2024-01-22 15:20:00,31.65,31.65,31.62,31.62,32454.0,30.3912,30.3912,30.3624,30.3624,32454.0
2024-01-22 15:25:00,31.62,31.63,31.6,31.6,47557.0,30.3624,30.372,30.3432,30.3432,47557.0
2024-01-22 15:30:00,31.61,31.62,31.6,31.61,42516.0,30.3528,30.3624,30.3432,30.3528,42516.0
2024-01-22 15:35:00,31.61,31.61,31.56,31.57,60682.0,30.3528,30.3528,30.3048,30.3144,60682.0
2024-01-22 15:40:00,31.56,31.57,31.53,31.56,89957.0,30.3048,30.3144,30.276,30.3048,89957.0
2024-01-22 15:45:00,31.55,31.57,31.55,31.56,72865.0,30.2952,30.3144,30.2952,30.3048,72865.0
2024-01-22 15:50:00,31.56,31.58,31.54,31.54,181271.0,30.3048,30.324,30.2856,30.2856,181271.0
2024-01-22 15:55:00,31.55,31.58,31.49,31.5,777014.0,30.2952,30.324,30.2376,30.2472,777014.0
2024-01-23 09:30:00,31.51,31.54,31.43,31.51,127822.0,30.2568,30.2856,30.18,30.2568,127822.0
2024-01-23 09:35:00,31.52,31.55,31.4,31.42,1089557.0,30.2664,30.2952,30.1512,30.1704,1089557.0
2024-01-23 09:40:00,31.42,31.42,31.36,31.38,81970.0,30.1704,30.1704,30.1127,30.1319,81970.0
2024-01-23 09:45:00,31.37,31.39,31.31,31.31,104485.0,30.1223,30.1416,30.0647,30.0647,104485.0
2024-01-23 09:50:00,31.32,31.34,31.29,31.29,74164.0,30.0743,30.0935,30.0455,30.0455,74164.0
2024-01-23 09:55:00,31.29,31.33,31.28,31.33,58400.0,30.0455,30.0839,30.0359,30.0839,58400.0
2024-01-23 10:00:00,31.33,31.38,31.32,31.35,42188.0,30.0839,30.1319,30.0743,30.1031,42188.0
2024-01-23 10:05:00,31.36,31.39,31.33,31.38,69773.0,30.1127,30.1416,30.0839,30.1319,69773.0
2024-01-23 10:10:00,31.37,31.39,31.34,31.36,29962.0,30.1223,30.1416,30.0935,30.1127,29962.0
2024-01-23 10:15:00,31.36,31.41,31.34,31.4,41572.0,30.1127,30.1608,30.0935,30.1512,41572.0
2024-01-23 10:20:00,31.4,31.42,31.37,31.37,70856.0,30.1512,30.1704,30.1223,30.1223,70856.0
2024-01-23 10:25:00,31.37,31.46,31.37,31.45,44382.0,30.1223,30.2088,30.1223,30.1992,44382.0
2024-01-23 10:30:00,31.45,31.46,31.42,31.43,19791.0,30.1992,30.2088,30.1704,30.18,19791.0
2024-01-23 10:35:00,31.43,31.45,31.42,31.44,45076.0,30.18,30.1992,30.1704,30.1896,45076.0
2024-01-23 10:40:00,31.45,31.45,31.4,31.4,41761.0,30.1992,30.1992,30.1512,30.1512,41761.0
2024-01-23 10:45:00,31.4,31.45,31.39,31.44,53788.0,30.1512,30.1992,30.1416,30.1896,53788.0
2024-01-23 10:50:00,31.45,31.47,31.43,31.45,156322.0,30.1992,30.2184,30.18,30.1992,156322.0
2024-01-23 10:55:00,31.45,31.45,31.41,31.41,65594.0,30.1992,30.1992,30.1608,30.1608,65594.0
2024-01-23 11:00:00,31.41,31.43,31.4,31.41,43107.0,30.1608,30.18,30.1512,30.1608,43107.0
2024-01-23 11:05:00,31.41,31.41,31.36,31.38,32084.0,30.1608,30.1608,30.1127,30.1319,32084.0
2024-01-23 11:10:00,31.38,31.39,31.37,31.39,29844.0,30.1319,30.1416,30.1223,30.1416,29844.0
2024-01-23 11:15:00,31.39,31.4,31.38,31.39,32788.0,30.1416,30.1512,30.1319,30.1416,32788.0
2024-01-23 11:20:00,31.38,31.41,31.37,31.4,52023.0,30.1319,30.1608,30.1223,30.1512,52023.0
2024-01-23 11:25:00,31.4,31.42,31.37,31.42,38408.0,30.1512,30.1704,30.1223,30.1704,38408.0
2024-01-23 11:30:00,31.41,31.45,31.41,31.45,30156.0,30.1608,30.1992,30.1608,30.1992,30156.0
2024-01-23 11:35:00,31.45,31.52,31.43,31.51,43171.0,30.1992,30.2664,30.18,30.2568,43171.0
2024-01-23 11:40:00,31.51,31.56,31.5,31.56,22801.0,30.2568,30.3048,30.2472,30.3048,22801.0
2024-01-23 11:45:00,31.56,31.57,31.51,31.52,133516.0,30.3048,30.3144,30.2568,30.2664,133516.0
2024-01-23 11:50:00,31.52,31.56,31.52,31.56,50992.0,30.2664,30.3048,30.2664,30.3048,50992.0
2024-01-23 11:55:00,31.55,31.56,31.52,31.55,38574.0,30.2952,30.3048,30.2664,30.2952,38574.0
2024-01-23 12:00:00,31.55,31.57,31.54,31.56,48346.0,30.2952,30.3144,30.2856,30.3048,48346.0
2024-01-23 12:05:00,31.56,31.56,31.54,31.54,20379.0,30.3048,30.3048,30.2856,30.2856,20379.0
2024-01-23 12:10:00,31.55,31.58,31.54,31.55,55985.0,30.2952,30.324,30.2856,30.2952,55985.0
2024-01-23 12:15:00,31.55,31.55,31.53,31.54,23141.0,30.2952,30.2952,30.276,30.2856,23141.0
2024-01-23 12:20:00,31.54,31.55,31.53,31.55,16941.0,30.2856,30.2952,30.276,30.2952,16941.0
2024-01-23 12:25:00,31.55,31.55,31.52,31.53,34647.0,30.2952,30.2952,30.2664,30.276,34647.0
2024-01-23 12:30:00,31.53,31.55,31.52,31.54,26125.0,30.276,30.2952,30.2664,30.2856,26125.0
2024-01-23 12:35:00,31.55,31.55,31.53,31.53,23773.0,30.2952,30.2952,30.276,30.276,23773.0
2024-01-23 12:40:00,31.53,31.54,31.51,31.52,24262.0,30.276,30.2856,30.2568,30.2664,24262.0
2024-01-23 12:45:00,31.52,31.53,31.5,31.52,46299.0,30.2664,30.276,30.2472,30.2664,46299.0
2024-01-23 12:50:00,31.53,31.55,31.5,31.55,48317.0,30.276,30.2952,30.2472,30.2952,48317.0
2024-01-23 12:55:00,31.54,31.55,31.51,31.52,42001.0,30.2856,30.2952,30.2568,30.2664,42001.0
2024-01-23 13:00:00,31.52,31.52,31.5,31.51,25499.0,30.2664,30.2664,30.2472,30.2568,25499.0
2024-01-23 13:05:00,31.5,31.51,31.48,31.49,56191.0,30.2472,30.2568,30.228,30.2376,56191.0
2024-01-23 13:10:00,31.48,31.49,31.45,31.46,49947.0,30.228,30.2376,30.1992,30.2088,49947.0
2024-01-23 13:15:00,31.46,31.49,31.45,31.46,76262.0,30.2088,30.2376,30.1992,30.2088,76262.0
2024-01-23 13:20:00,31.46,31.53,31.46,31.52,23286.0,30.2088,30.276,30.2088,30.2664,23286.0
2024-01-23 13:25:00,31.52,31.52,31.5,31.51,19184.0,30.2664,30.2664,30.2472,30.2568,19184.0
2024-01-23 13:30:00,31.51,31.52,31.48,31.5,24710.0,30.2568,30.2664,30.228,30.2472,24710.0
2024-01-23 13:35:00,31.51,31.54,31.5,31.54,18534.0,30.2568,30.2856,30.2472,30.2856,18534.0
2024-01-23 13:40:00,31.54,31.54,31.51,31.52,22468.0,30.2856,30.2856,30.2568,30.2664,22468.0
2024-01-23 13:45:00,31.52,31.53,31.51,31.52,17711.0,30.2664,30.276,30.2568,30.2664,17711.0
2024-01-23 13:50:00,31.53,31.53,31.52,31.52,5164.0,30.276,30.276,30.2664,30.2664,5164.0
2024-01-23 13:55:00,31.52,31.56,31.52,31.56,40479.0,30.2664,30.3048,30.2664,30.3048,40479.0
2024-01-23 14:00:00,31.56,31.58,31.55,31.58,38707.0,30.3048,30.324,30.2952,30.324,38707.0
2024-01-23 14:05:00,31.57,31.61,31.55,31.61,40742.0,30.3144,30.3528,30.2952,30.3528,40742.0
2024-01-23 14:10:00,31.61,31.67,31.6,31.67,47396.0,30.3528,30.4104,30.3432,30.4104,47396.0
2024-01-23 14:15:00,31.67,31.68,31.64,31.67,45103.0,30.4104,30.42,30.3816,30.4104,45103.0
2024-01-23 14:20:00,31.66,31.69,31.66,31.69,20894.0,30.4008,30.4296,30.4008,30.4296,20894.0
2024-01-23 14:25:00,31.69,31.7,31.66,31.7,34037.0,30.4296,30.4392,30.4008,30.4392,34037.0
2024-01-23 14:30:00,31.7,31.73,31.69,31.72,50556.0,30.4392,30.468,30.4296,30.4584,50556.0
2024-01-23 14:35:00,31.72,31.74,31.71,31.74,24023.0,30.4584,30.4776,30.4488,30.4776,24023.0
2024-01-23 14:40:00,31.73,31.74,31.72,31.72,27159.0,30.468,30.4776,30.4584,30.4584,27159.0
2024-01-23 14:45:00,31.73,31.8,31.72,31.8,79896.0,30.468,30.5352,30.4584,30.5352,79896.0
2024-01-23 14:50:00,31.8,31.8,31.76,31.77,50239.0,30.5352,30.5352,30.4968,30.5064,50239.0
2024-01-23 14:55:00,31.77,31.8,31.76,31.77,34417.0,30.5064,30.5352,30.4968,30.5064,34417.0
2024-01-23 15:00:00,31.76,31.77,31.72,31.73,42366.0,30.4968,30.5064,30.4584,30.468,42366.0
2024-01-23 15:05:00,31.73,31.74,31.72,31.74,42367.0,30.468,30.4776,30.4584,30.4776,42367.0
2024-01-23 15:10:00,31.75,31.77,31.73,31.75,47928.0,30.4872,30.5064,30.468,30.4872,47928.0
2024-01-23 15:15:00,31.76,31.76,31.74,31.75,38014.0,30.4968,30.4968,30.4776,30.4872,38014.0
2024-01-23 15:20:00,31.75,31.75,31.73,31.74,42172.0,30.4872,30.4872,30.468,30.4776,42172.0
2024-01-23 15:25:00,31.74,31.74,31.71,31.74,45025.0,30.4776,30.4776,30.4488,30.4776,45025.0
2024-01-23 15:30:00,31.73,31.76,31.72,31.75,65449.0,30.468,30.4968,30.4584,30.4872,65449.0
2024-01-23 15:35:00,31.75,31.75,31.71,31.75,61010.0,30.4872,30.4872,30.4488,30.4872,61010.0
2024-01-23 15:40:00,31.75,31.75,31.72,31.74,87816.0,30.4872,30.4872,30.4584,30.4776,87816.0
2024-01-23 15:45:00,31.73,31.76,31.73,31.74,102666.0,30.468,30.4968,30.468,30.4776,102666.0
2024-01-23 15:50:00,31.74,31.76,31.72,31.75,212795.0,30.4776,30.4968,30.4584,30.4872,212795.0
2024-01-23 15:55:00,31.75,31.75,31.7,31.72,492802.0,30.4872,30.4872,30.4392,30.4584,492802.0
2024-01-24 09:30:00,31.67,31.77,31.62,31.67,54484.0,30.4104,30.5064,30.3624,30.4104,54484.0
2024-01-24 09:35:00,31.66,31.69,31.56,31.56,39786.0,30.4008,30.4296,30.3048,30.3048,39786.0
2024-01-24 09:40:00,31.57,31.6,31.57,31.58,20704.0,30.3144,30.3432,30.3144,30.324,20704.0
2024-01-24 09:45:00,31.57,31.57,31.49,31.51,17560.0,30.3144,30.3144,30.2376,30.2568,17560.0
2024-01-24 09:50:00,31.5,31.51,31.47,31.51,30316.0,30.2472,30.2568,30.2184,30.2568,30316.0
2024-01-24 09:55:00,31.51,31.52,31.47,31.5,40915.0,30.2568,30.2664,30.2184,30.2472,40915.0
2024-01-24 10:00:00,31.5,31.52,31.48,31.51,19688.0,30.2472,30.2664,30.228,30.2568,19688.0
2024-01-24 10:05:00,31.51,31.51,31.45,31.46,32788.0,30.2568,30.2568,30.1992,30.2088,32788.0
2024-01-24 10:10:00,31.46,31.46,31.41,31.45,41726.0,30.2088,30.2088,30.1608,30.1992,41726.0
2024-01-24 10:15:00,31.45,31.45,31.38,31.39,29696.0,30.1992,30.1992,30.1319,30.1416,29696.0
2024-01-24 10:20:00,31.39,31.39,31.35,31.36,34028.0,30.1416,30.1416,30.1031,30.1127,34028.0
2024-01-24 10:25:00,31.36,31.38,31.31,31.31,37084.0,30.1127,30.1319,30.0647,30.0647,37084.0
2024-01-24 10:30:00,31.31,31.34,31.29,31.32,71538.0,30.0647,30.0935,30.0455,30.0743,71538.0
2024-01-24 10:35:00,31.31,31.36,31.3,31.36,40183.0,30.0647,30.1127,30.0551,30.1127,40183.0
2024-01-24 10:40:00,31.35,31.38,31.33,31.35,74700.0,30.1031,30.1319,30.0839,30.1031,74700.0
2024-01-24 10:45:00,31.36,31.43,31.35,31.42,101944.0,30.1127,30.18,30.1031,30.1704,101944.0
2024-01-24 10:50:00,31.41,31.42,31.35,31.39,52710.0,30.1608,30.1704,30.1031,30.1416,52710.0
2024-01-24 10:55:00,31.39,31.41,31.37,31.4,31117.0,30.1416,30.1608,30.1223,30.1512,31117.0
2024-01-24 11:00:00,31.4,31.43,31.39,31.43,22046.0,30.1512,30.18,30.1416,30.18,22046.0
2024-01-24 11:05:00,31.43,31.46,31.41,31.42,36982.0,30.18,30.2088,30.1608,30.1704,36982.0
2024-01-24 11:10:00,31.42,31.48,31.41,31.46,27373.0,30.1704,30.228,30.1608,30.2088,27373.0
2024-01-24 11:15:00,31.47,31.5,31.4,31.42,100064.0,30.2184,30.2472,30.1512,30.1704,100064.0
2024-01-24 11:20:00,31.43,31.47,31.42,31.46,18365.0,30.18,30.2184,30.1704,30.2088,18365.0
2024-01-24 11:25:00,31.46,31.46,31.42,31.42,24201.0,30.2088,30.2088,30.1704,30.1704,24201.0
2024-01-24 11:30:00,31.43,31.44,31.39,31.39,26120.0,30.18,30.1896,30.1416,30.1416,26120.0
2024-01-24 11:35:00,31.4,31.42,31.39,31.42,24528.0,30.1512,30.1704,30.1416,30.1704,24528.0
2024-01-24 11:40:00,31.41,31.41,31.36,31.38,33966.0,30.1608,30.1608,30.1127,30.1319,33966.0
2024-01-24 11:45:00,31.38,31.39,31.35,31.36,24637.0,30.1319,30.1416,30.1031,30.1127,24637.0
2024-01-24 11:50:00,31.36,31.38,31.31,31.32,41508.0,30.1127,30.1319,30.0647,30.0743,41508.0
2024-01-24 11:55:00,31.32,31.33,31.31,31.33,28972.0,30.0743,30.0839,30.0647,30.0839,28972.0
2024-01-24 12:00:00,31.32,31.33,31.29,31.29,42778.0,30.0743,30.0839,30.0455,30.0455,42778.0
2024-01-24 12:05:00,31.3,31.3,31.25,31.27,35577.0,30.0551,30.0551,30.0071,30.0263,35577.0
2024-01-24 12:10:00,31.27,31.27,31.2,31.24,42230.0,30.0263,30.0263,29.9591,29.9975,42230.0
2024-01-24 12:15:00,31.23,31.23,31.21,31.21,17418.0,29.9879,29.9879,29.9687,29.9687,17418.0
2024-01-24 12:20:00,31.21,31.21,31.18,31.19,31568.0,29.9687,29.9687,29.9399,29.9495,31568.0
2024-01-24 12:25:00,31.19,31.21,31.18,31.21,39582.0,29.9495,29.9687,29.9399,29.9687,39582.0
2024-01-24 12:30:00,31.21,31.21,31.16,31.17,25225.0,29.9687,29.9687,29.9207,29.9303,25225.0
2024-01-24 12:35:00,31.17,31.19,31.13,31.15,57584.0,29.9303,29.9495,29.8919,29.9111,57584.0
2024-01-24 12:40:00,31.15,31.17,31.14,31.17,51429.0,29.9111,29.9303,29.9015,29.9303,51429.0
2024-01-24 12:45:00,31.17,31.19,31.16,31.19,29169.0,29.9303,29.9495,29.9207,29.9495,29169.0
2024-01-24 12:50:00,31.19,31.21,31.18,31.21,20015.0,29.9495,29.9687,29.9399,29.9687,20015.0
2024-01-24 12:55:00,31.21,31.25,31.2,31.24,21202.0,29.9687,30.0071,29.9591,29.9975,21202.0
2024-01-24 13:00:00,31.24,31.25,31.19,31.21,78512.0,29.9975,30.0071,29.9495,29.9687,78512.0
2024-01-24 13:05:00,31.21,31.24,31.2,31.22,40299.0,29.9687,29.9975,29.9591,29.9783,40299.0
2024-01-24 13:10:00,31.23,31.25,31.21,31.21,26569.0,29.9879,30.0071,29.9687,29.9687,26569.0
2024-01-24 13:15:00,31.22,31.24,31.2,31.22,25512.0,29.9783,29.9975,29.9591,29.9783,25512.0
2024-01-24 13:20:00,31.21,31.21,31.18,31.2,27945.0,29.9687,29.9687,29.9399,29.9591,27945.0
2024-01-24 13:25:00,31.2,31.21,31.18,31.19,36626.0,29.9591,29.9687,29.9399,29.9495,36626.0
2024-01-24 13:30:00,31.19,31.19,31.15,31.18,33004.0,29.9495,29.9495,29.9111,29.9399,33004.0
2024-01-24 13:35:00,31.18,31.19,31.16,31.17,27711.0,29.9399,29.9495,29.9207,29.9303,27711.0
2024-01-24 13:40:00,31.16,31.21,31.15,31.2,31023.0,29.9207,29.9687,29.9111,29.9591,31023.0
2024-01-24 13:45:00,31.2,31.22,31.19,31.21,8822.0,29.9591,29.9783,29.9495,29.9687,8822.0
2024-01-24 13:50:00,31.21,31.22,31.19,31.19,31586.0,29.9687,29.9783,29.9495,29.9495,31586.0
2024-01-24 13:55:00,31.21,31.21,31.19,31.2,21686.0,29.9687,29.9687,29.9495,29.9591,21686.0
2024-01-24 14:00:00,31.2,31.2,31.17,31.19,18718.0,29.9591,29.9591,29.9303,29.9495,18718.0
2024-01-24 14:05:00,31.19,31.19,31.16,31.17,19176.0,29.9495,29.9495,29.9207,29.9303,19176.0
2024-01-24 14:10:00,31.17,31.19,31.16,31.17,58127.0,29.9303,29.9495,29.9207,29.9303,58127.0
2024-01-24 14:15:00,31.17,31.18,31.14,31.15,28158.0,29.9303,29.9399,29.9015,29.9111,28158.0
2024-01-24 14:20:00,31.15,31.15,31.1,31.15,57832.0,29.9111,29.9111,29.8631,29.9111,57832.0
2024-01-24 14:25:00,31.15,31.17,31.13,31.17,32615.0,29.9111,29.9303,29.8919,29.9303,32615.0
2024-01-24 14:30:00,31.17,31.18,31.14,31.15,31117.0,29.9303,29.9399,29.9015,29.9111,31117.0
2024-01-24 14:35:00,31.14,31.15,31.12,31.12,31522.0,29.9015,29.9111,29.8823,29.8823,31522.0
2024-01-24 14:40:00,31.12,31.15,31.11,31.13,31893.0,29.8823,29.9111,29.8727,29.8919,31893.0
2024-01-24 14:45:00,31.14,31.14,31.11,31.14,25314.0,29.9015,29.9015,29.8727,29.9015,25314.0
2024-01-24 14:50:00,31.14,31.16,31.12,31.16,45080.0,29.9015,29.9207,29.8823,29.9207,45080.0
2024-01-24 14:55:00,31.15,31.16,31.13,31.15,18584.0,29.9111,29.9207,29.8919,29.9111,18584.0
2024-01-24 15:00:00,31.15,31.17,31.14,31.17,39305.0,29.9111,29.9303,29.9015,29.9303,39305.0
2024-01-24 15:05:00,31.16,31.2,31.16,31.2,55699.0,29.9207,29.9591,29.9207,29.9591,55699.0
2024-01-24 15:10:00,31.19,31.2,31.15,31.16,66151.0,29.9495,29.9591,29.9111,29.9207,66151.0
2024-01-24 15:15:00,31.16,31.18,31.14,31.17,39398.0,29.9207,29.9399,29.9015,29.9303,39398.0
2024-01-24 15:20:00,31.17,31.18,31.16,31.17,27482.0,29.9303,29.9399,29.9207,29.9303,27482.0
2024-01-24 15:25:00,31.18,31.19,31.16,31.19,49749.0,29.9399,29.9495,29.9207,29.9495,49749.0
2024-01-24 15:30:00,31.19,31.2,31.16,31.17,88871.0,29.9495,29.9591,29.9207,29.9303,88871.0
2024-01-24 15:35:00,31.16,31.19,31.16,31.17,52661.0,29.9207,29.9495,29.9207,29.9303,52661.0
2024-01-24 15:40:00,31.17,31.18,31.13,31.14,103355.0,29.9303,29.9399,29.8919,29.9015,103355.0
2024-01-24 15:45:00,31.14,31.15,31.12,31.13,106655.0,29.9015,29.9111,29.8823,29.8919,106655.0
2024-01-24 15:50:00,31.12,31.13,31.07,31.1,241186.0,29.8823,29.8919,29.8343,29.8631,241186.0
2024-01-24 15:55:00,31.1,31.14,31.1,31.14,450157.0,29.8631,29.9015,29.8631,29.9015,450157.0
2024-01-25 09:30:00,31.3,31.39,31.27,31.35,100779.0,30.0551,30.1416,30.0263,30.1031,100779.0
2024-01-25 09:35:00,31.35,31.42,31.35,31.42,16359.0,30.1031,30.1704,30.1031,30.1704,16359.0
2024-01-25 09:40:00,31.43,31.46,31.4,31.44,25843.0,30.18,30.2088,30.1512,30.1896,25843.0
2024-01-25 09:45:00,31.44,31.49,31.37,31.4,49553.0,30.1896,30.2376,30.1223,30.1512,49553.0
2024-01-25 09:50:00,31.41,31.45,31.39,31.4,44287.0,30.1608,30.1992,30.1416,30.1512,44287.0
2024-01-25 09:55:00,31.39,31.41,31.37,31.4,45274.0,30.1416,30.1608,30.1223,30.1512,45274.0
2024-01-25 10:00:00,31.4,31.4,31.35,31.35,25585.0,30.1512,30.1512,30.1031,30.1031,25585.0
2024-01-25 10:05:00,31.36,31.42,31.35,31.41,49538.0,30.1127,30.1704,30.1031,30.1608,49538.0
2024-01-25 10:10:00,31.41,31.41,31.33,31.35,45825.0,30.1608,30.1608,30.0839,30.1031,45825.0
2024-01-25 10:15:00,31.34,31.35,31.31,31.32,13862.0,30.0935,30.1031,30.0647,30.0743,13862.0
2024-01-25 10:20:00,31.32,31.37,31.31,31.34,41419.0,30.0743,30.1223,30.0647,30.0935,41419.0
2024-01-25 10:25:00,31.34,31.34,31.28,31.29,20702.0,30.0935,30.0935,30.0359,30.0455,20702.0
2024-01-25 10:30:00,31.29,31.29,31.25,31.25,20170.0,30.0455,30.0455,30.0071,30.0071,20170.0
2024-01-25 10:35:00,31.25,31.26,31.23,31.24,36478.0,30.0071,30.0167,29.9879,29.9975,36478.0
2024-01-25 10:40:00,31.23,31.24,31.21,31.23,16393.0,29.9879,29.9975,29.9687,29.9879,16393.0
2024-01-25 10:45:00,31.23,31.26,31.2,31.25,79530.0,29.9879,30.0167,29.9591,30.0071,79530.0
2024-01-25 10:50:00,31.24,31.26,31.22,31.24,45969.0,29.9975,30.0167,29.9783,29.9975,45969.0
2024-01-25 10:55:00,31.23,31.26,31.22,31.25,19617.0,29.9879,30.0167,29.9783,30.0071,19617.0
2024-01-25 11:00:00,31.25,31.29,31.24,31.28,22203.0,30.0071,30.0455,29.9975,30.0359,22203.0
2024-01-25 11:05:00,31.27,31.31,31.25,31.25,48812.0,30.0263,30.0647,30.0071,30.0071,48812.0
2024-01-25 11:10:00,31.26,31.28,31.25,31.28,32885.0,30.0167,30.0359,30.0071,30.0359,32885.0
2024-01-25 11:15:00,31.28,31.28,31.25,31.28,24214.0,30.0359,30.0359,30.0071,30.0359,24214.0
2024-01-25 11:20:00,31.28,31.28,31.24,31.26,21936.0,30.0359,30.0359,29.9975,30.0167,21936.0
2024-01-25 11:25:00,31.25,31.27,31.24,31.26,22734.0,30.0071,30.0263,29.9975,30.0167,22734.0
2024-01-25 11:30:00,31.26,31.27,31.25,31.27,12963.0,30.0167,30.0263,30.0071,30.0263,12963.0
2024-01-25 11:35:00,31.27,31.31,31.26,31.3,31985.0,30.0263,30.0647,30.0167,30.0551,31985.0
2024-01-25 11:40:00,31.3,31.3,31.23,31.25,32024.0,30.0551,30.0551,29.9879,30.0071,32024.0
2024-01-25 11:45:00,31.25,31.26,31.21,31.24,132766.0,30.0071,30.0167,29.9687,29.9975,132766.0
2024-01-25 11:50:00,31.24,31.26,31.21,31.24,59311.0,29.9975,30.0167,29.9687,29.9975,59311.0
2024-01-25 11:55:00,31.24,31.24,31.2,31.21,48367.0,29.9975,29.9975,29.9591,29.9687,48367.0
2024-01-25 12:00:00,31.22,31.23,31.2,31.21,18917.0,29.9783,29.9879,29.9591,29.9687,18917.0
2024-01-25 12:05:00,31.21,31.24,31.19,31.23,39444.0,29.9687,29.9975,29.9495,29.9879,39444.0
2024-01-25 12:10:00,31.23,31.23,31.2,31.21,61180.0,29.9879,29.9879,29.9591,29.9687,61180.0
2024-01-25 12:15:00,31.21,31.23,31.2,31.21,55165.0,29.9687,29.9879,29.9591,29.9687,55165.0
2024-01-25 12:20:00,31.21,31.24,31.2,31.23,52331.0,29.9687,29.9975,29.9591,29.9879,52331.0
2024-01-25 12:25:00,31.23,31.26,31.22,31.26,28212.0,29.9879,30.0167,29.9783,30.0167,28212.0
2024-01-25 12:30:00,31.26,31.27,31.24,31.27,25318.0,30.0167,30.0263,29.9975,30.0263,25318.0
2024-01-25 12:35:00,31.27,31.28,31.25,31.26,32480.0,30.0263,30.0359,30.0071,30.0167,32480.0
2024-01-25 12:40:00,31.26,31.28,31.24,31.28,33111.0,30.0167,30.0359,29.9975,30.0359,33111.0
2024-01-25 12:45:00,31.28,31.3,31.27,31.28,15457.0,30.0359,30.0551,30.0263,30.0359,15457.0
2024-01-25 12:50:00,31.28,31.31,31.27,31.3,37904.0,30.0359,30.0647,30.0263,30.0551,37904.0
2024-01-25 12:55:00,31.3,31.3,31.29,31.3,15318.0,30.0551,30.0551,30.0455,30.0551,15318.0
2024-01-25 13:00:00,31.3,31.31,31.29,31.3,174050.0,30.0551,30.0647,30.0455,30.0551,174050.0
2024-01-25 13:05:00,31.3,31.31,31.29,31.3,33006.0,30.0551,30.0647,30.0455,30.0551,33006.0
2024-01-25 13:10:00,31.29,31.31,31.28,31.3,76481.0,30.0455,30.0647,30.0359,30.0551,76481.0
2024-01-25 13:15:00,31.3,31.3,31.28,31.3,23733.0,30.0551,30.0551,30.0359,30.0551,23733.0
2024-01-25 13:20:00,31.3,31.32,31.3,31.32,91240.0,30.0551,30.0743,30.0551,30.0743,91240.0
2024-01-25 13:25:00,31.32,31.36,31.31,31.32,72456.0,30.0743,30.1127,30.0647,30.0743,72456.0
2024-01-25 13:30:00,31.32,31.33,31.31,31.32,20484.0,30.0743,30.0839,30.0647,30.0743,20484.0
2024-01-25 13:35:00,31.32,31.34,31.31,31.34,21019.0,30.0743,30.0935,30.0647,30.0935,21019.0
2024-01-25 13:40:00,31.33,31.39,31.33,31.38,37296.0,30.0839,30.1416,30.0839,30.1319,37296.0
2024-01-25 13:45:00,31.38,31.45,31.37,31.45,310112.0,30.1319,30.1992,30.1223,30.1992,310112.0
2024-01-25 13:50:00,31.45,31.46,31.4,31.41,38812.0,30.1992,30.2088,30.1512,30.1608,38812.0
2024-01-25 13:55:00,31.4,31.41,31.39,31.41,18377.0,30.1512,30.1608,30.1416,30.1608,18377.0
2024-01-25 14:00:00,31.41,31.42,31.39,31.41,25101.0,30.1608,30.1704,30.1416,30.1608,25101.0
2024-01-25 14:05:00,31.41,31.43,31.4,31.42,30650.0,30.1608,30.18,30.1512,30.1704,30650.0
2024-01-25 14:10:00,31.42,31.43,31.4,31.42,42415.0,30.1704,30.18,30.1512,30.1704,42415.0
2024-01-25 14:15:00,31.42,31.42,31.39,31.4,33919.0,30.1704,30.1704,30.1416,30.1512,33919.0
2024-01-25 14:20:00,31.4,31.41,31.39,31.4,23395.0,30.1512,30.1608,30.1416,30.1512,23395.0
2024-01-25 14:25:00,31.4,31.41,31.38,31.41,24060.0,30.1512,30.1608,30.1319,30.1608,24060.0
2024-01-25 14:30:00,31.41,31.41,31.39,31.4,21237.0,30.1608,30.1608,30.1416,30.1512,21237.0
2024-01-25 14:35:00,31.4,31.4,31.37,31.4,22939.0,30.1512,30.1512,30.1223,30.1512,22939.0
2024-01-25 14:40:00,31.4,31.4,31.37,31.38,14201.0,30.1512,30.1512,30.1223,30.1319,14201.0
2024-01-25 14:45:00,31.38,31.4,31.37,31.4,23073.0,30.1319,30.1512,30.1223,30.1512,23073.0
2024-01-25 14:50:00,31.4,31.4,31.37,31.38,29050.0,30.1512,30.1512,30.1223,30.1319,29050.0
2024-01-25 14:55:00,31.38,31.38,31.35,31.38,40360.0,30.1319,30.1319,30.1031,30.1319,40360.0
2024-01-25 15:00:00,31.38,31.38,31.37,31.38,11846.0,30.1319,30.1319,30.1223,30.1319,11846.0
2024-01-25 15:05:00,31.38,31.42,31.37,31.42,263766.0,30.1319,30.1704,30.1223,30.1704,263766.0
2024-01-25 15:10:00,31.42,31.43,31.39,31.42,58887.0,30.1704,30.18,30.1416,30.1704,58887.0
2024-01-25 15:15:00,31.42,31.43,31.4,31.42,71900.0,30.1704,30.18,30.1512,30.1704,71900.0
2024-01-25 15:20:00,31.42,31.45,31.41,31.44,46987.0,30.1704,30.1992,30.1608,30.1896,46987.0
2024-01-25 15:25:00,31.43,31.44,31.43,31.44,26506.0,30.18,30.1896,30.18,30.1896,26506.0
2024-01-25 15:30:00,31.44,31.52,31.43,31.52,60904.0,30.1896,30.2664,30.18,30.2664,60904.0
2024-01-25 15:35:00,31.52,31.53,31.51,31.52,82580.0,30.2664,30.276,30.2568,30.2664,82580.0
2024-01-25 15:40:00,31.52,31.53,31.5,31.53,68663.0,30.2664,30.276,30.2472,30.276,68663.0
2024-01-25 15:45:00,31.53,31.55,31.52,31.55,89213.0,30.276,30.2952,30.2664,30.2952,89213.0
2024-01-25 15:50:00,31.54,31.57,31.54,31.56,227173.0,30.2856,30.3144,30.2856,30.3048,227173.0
2024-01-25 15:55:00,31.56,31.6,31.54,31.6,442479.0,30.3048,30.3432,30.2856,30.3432,442479.0
2024-01-26 09:30:00,31.73,31.85,31.73,31.84,81102.0,30.468,30.5833,30.468,30.5737,81102.0
2024-01-26 09:35:00,31.84,31.86,31.8,31.84,25031.0,30.5737,30.5929,30.5352,30.5737,25031.0
2024-01-26 09:40:00,31.85,31.87,31.79,31.85,48425.0,30.5833,30.6025,30.5256,30.5833,48425.0
2024-01-26 09:45:00,31.85,31.91,31.85,31.86,55320.0,30.5833,30.6409,30.5833,30.5929,55320.0
2024-01-26 09:50:00,31.86,31.89,31.86,31.87,17938.0,30.5929,30.6217,30.5929,30.6025,17938.0
2024-01-26 09:55:00,31.86,31.87,31.82,31.85,23716.0,30.5929,30.6025,30.5545,30.5833,23716.0
2024-01-26 10:00:00,31.85,31.87,31.82,31.86,34045.0,30.5833,30.6025,30.5545,30.5929,34045.0
2024-01-26 10:05:00,31.86,31.91,31.85,31.91,80176.0,30.5929,30.6409,30.5833,30.6409,80176.0
2024-01-26 10:10:00,31.91,31.92,31.87,31.87,26519.0,30.6409,30.6505,30.6025,30.6025,26519.0
2024-01-26 10:15:00,31.88,31.92,31.87,31.9,31019.0,30.6121,30.6505,30.6025,30.6313,31019.0
2024-01-26 10:20:00,31.91,31.91,31.88,31.9,17611.0,30.6409,30.6409,30.6121,30.6313,17611.0
2024-01-26 10:25:00,31.9,31.9,31.85,31.86,45689.0,30.6313,30.6313,30.5833,30.5929,45689.0
2024-01-26 10:30:00,31.87,31.88,31.85,31.88,32135.0,30.6025,30.6121,30.5833,30.6121,32135.0
2024-01-26 10:35:00,31.88,31.88,31.8,31.81,18675.0,30.6121,30.6121,30.5352,30.5448,18675.0
2024-01-26 10:40:00,31.81,31.85,31.81,31.84,20679.0,30.5448,30.5833,30.5448,30.5737,20679.0
2024-01-26 10:45:00,31.84,31.89,31.83,31.87,22588.0,30.5737,30.6217,30.5641,30.6025,22588.0
2024-01-26 10:50:00,31.87,31.88,31.83,31.83,15816.0,30.6025,30.6121,30.5641,30.5641,15816.0
2024-01-26 10:55:00,31.83,31.83,31.81,31.83,14042.0,30.5641,30.5641,30.5448,30.5641,14042.0
2024-01-26 11:00:00,31.83,31.9,31.82,31.89,105671.0,30.5641,30.6313,30.5545,30.6217,105671.0
2024-01-26 11:05:00,31.89,31.89,31.86,31.88,14700.0,30.6217,30.6217,30.5929,30.6121,14700.0
2024-01-26 11:10:00,31.87,31.9,31.87,31.87,16121.0,30.6025,30.6313,30.6025,30.6025,16121.0
2024-01-26 11:15:00,31.88,31.91,31.87,31.89,19577.0,30.6121,30.6409,30.6025,30.6217,19577.0
2024-01-26 11:20:00,31.89,31.9,31.89,31.9,18559.0,30.6217,30.6313,30.6217,30.6313,18559.0
2024-01-26 11:25:00,31.9,31.92,31.89,31.91,19595.0,30.6313,30.6505,30.6217,30.6409,19595.0
2024-01-26 11:30:00,31.91,31.92,31.9,31.91,15034.0,30.6409,30.6505,30.6313,30.6409,15034.0
2024-01-26 11:35:00,31.91,31.94,31.91,31.92,13988.0,30.6409,30.6697,30.6409,30.6505,13988.0
2024-01-26 11:40:00,31.92,31.93,31.91,31.93,21721.0,30.6505,30.6601,30.6409,30.6601,21721.0
2024-01-26 11:45:00,31.93,31.94,31.92,31.92,11404.0,30.6601,30.6697,30.6505,30.6505,11404.0
2024-01-26 11:50:00,31.92,31.94,31.92,31.93,12597.0,30.6505,30.6697,30.6505,30.6601,12597.0
2024-01-26 11:55:00,31.94,31.95,31.93,31.94,20314.0,30.6697,30.6793,30.6601,30.6697,20314.0
2024-01-26 12:00:00,31.94,31.95,31.92,31.94,17959.0,30.6697,30.6793,30.6505,30.6697,17959.0
2024-01-26 12:05:00,31.94,31.96,31.93,31.93,69255.0,30.6697,30.6889,30.6601,30.6601,69255.0
2024-01-26 12:10:00,31.94,31.94,31.92,31.92,16063.0,30.6697,30.6697,30.6505,30.6505,16063.0
2024-01-26 12:15:00,31.93,31.98,31.93,31.98,49669.0,30.6601,30.7081,30.6601,30.7081,49669.0
2024-01-26 12:20:00,31.97,31.98,31.96,31.97,30945.0,30.6985,30.7081,30.6889,30.6985,30945.0
2024-01-26 12:25:00,31.97,31.98,31.96,31.96,23189.0,30.6985,30.7081,30.6889,30.6889,23189.0
2024-01-26 12:30:00,31.96,31.98,31.96,31.96,16336.0,30.6889,30.7081,30.6889,30.6889,16336.0
2024-01-26 12:35:00,31.97,31.97,31.94,31.95,28232.0,30.6985,30.6985,30.6697,30.6793,28232.0
2024-01-26 12:40:00,31.95,31.95,31.92,31.93,24873.0,30.6793,30.6793,30.6505,30.6601,24873.0
2024-01-26 12:45:00,31.93,31.93,31.9,31.91,23890.0,30.6601,30.6601,30.6313,30.6409,23890.0
2024-01-26 12:50:00,31.9,31.92,31.9,31.91,14740.0,30.6313,30.6505,30.6313,30.6409,14740.0
2024-01-26 12:55:00,31.91,31.91,31.9,31.91,6055.0,30.6409,30.6409,30.6313,30.6409,6055.0
2024-01-26 13:00:00,31.9,31.91,31.88,31.89,15364.0,30.6313,30.6409,30.6121,30.6217,15364.0
2024-01-26 13:05:00,31.89,31.92,31.88,31.92,27707.0,30.6217,30.6505,30.6121,30.6505,27707.0
2024-01-26 13:10:00,31.92,31.93,31.91,31.92,13751.0,30.6505,30.6601,30.6409,30.6505,13751.0
2024-01-26 13:15:00,31.92,31.93,31.91,31.93,11865.0,30.6505,30.6601,30.6409,30.6601,11865.0
2024-01-26 13:20:00,31.92,31.93,31.91,31.92,19771.0,30.6505,30.6601,30.6409,30.6505,19771.0
2024-01-26 13:25:00,31.91,31.93,31.89,31.91,19559.0,30.6409,30.6601,30.6217,30.6409,19559.0
2024-01-26 13:30:00,31.9,31.92,31.9,31.92,7455.0,30.6313,30.6505,30.6313,30.6505,7455.0
2024-01-26 13:35:00,31.92,31.93,31.9,31.91,14024.0,30.6505,30.6601,30.6313,30.6409,14024.0
2024-01-26 13:40:00,31.91,31.91,31.88,31.9,10789.0,30.6409,30.6409,30.6121,30.6313,10789.0
2024-01-26 13:45:00,31.89,31.91,31.89,31.89,29361.0,30.6217,30.6409,30.6217,30.6217,29361.0
2024-01-26 13:50:00,31.9,31.93,31.89,31.9,19468.0,30.6313,30.6601,30.6217,30.6313,19468.0
2024-01-26 13:55:00,31.91,31.92,31.9,31.91,13256.0,30.6409,30.6505,30.6313,30.6409,13256.0
2024-01-26 14:00:00,31.9,31.91,31.89,31.9,15434.0,30.6313,30.6409,30.6217,30.6313,15434.0
2024-01-26 14:05:00,31.9,31.92,31.89,31.91,40346.0,30.6313,30.6505,30.6217,30.6409,40346.0
2024-01-26 14:10:00,31.91,31.91,31.9,31.91,8913.0,30.6409,30.6409,30.6313,30.6409,8913.0
2024-01-26 14:15:00,31.91,31.92,31.89,31.9,16159.0,30.6409,30.6505,30.6217,30.6313,16159.0
2024-01-26 14:20:00,31.9,31.91,31.89,31.9,24781.0,30.6313,30.6409,30.6217,30.6313,24781.0
2024-01-26 14:25:00,31.9,31.93,31.89,31.92,279126.0,30.6313,30.6601,30.6217,30.6505,279126.0
2024-01-26 14:30:00,31.92,31.93,31.9,31.93,21259.0,30.6505,30.6601,30.6313,30.6601,21259.0
2024-01-26 14:35:00,31.93,31.97,31.92,31.96,30270.0,30.6601,30.6985,30.6505,30.6889,30270.0
2024-01-26 14:40:00,31.97,31.99,31.97,31.97,17467.0,30.6985,30.7177,30.6985,30.6985,17467.0
2024-01-26 14:45:00,31.98,31.99,31.97,31.98,15883.0,30.7081,30.7177,30.6985,30.7081,15883.0
2024-01-26 14:50:00,31.98,31.99,31.97,31.98,9431.0,30.7081,30.7177,30.6985,30.7081,9431.0
2024-01-26 14:55:00,31.98,31.98,31.92,31.96,43560.0,30.7081,30.7081,30.6505,30.6889,43560.0
2024-01-26 15:00:00,31.96,31.97,31.95,31.96,30243.0,30.6889,30.6985,30.6793,30.6889,30243.0
2024-01-26 15:05:00,31.96,31.96,31.94,31.96,30539.0,30.6889,30.6889,30.6697,30.6889,30539.0
2024-01-26 15:10:00,31.96,31.96,31.92,31.95,40201.0,30.6889,30.6889,30.6505,30.6793,40201.0
2024-01-26 15:15:00,31.95,31.95,31.93,31.93,27051.0,30.6793,30.6793,30.6601,30.6601,27051.0
2024-01-26 15:20:00,31.93,31.94,31.91,31.92,107075.0,30.6601,30.6697,30.6409,30.6505,107075.0
2024-01-26 15:25:00,31.92,31.94,31.91,31.93,33347.0,30.6505,30.6697,30.6409,30.6601,33347.0
2024-01-26 15:30:00,31.93,31.96,31.92,31.95,43305.0,30.6601,30.6889,30.6505,30.6793,43305.0
2024-01-26 15:35:00,31.94,31.95,31.91,31.92,33385.0,30.6697,30.6793,30.6409,30.6505,33385.0
2024-01-26 15:40:00,31.92,31.93,31.9,31.91,42177.0,30.6505,30.6601,30.6313,30.6409,42177.0
2024-01-26 15:45:00,31.92,31.93,31.9,31.91,108983.0,30.6505,30.6601,30.6313,30.6409,108983.0
2024-01-26 15:50:00,31.9,31.94,31.89,31.94,325563.0,30.6313,30.6697,30.6217,30.6697,325563.0
2024-01-26 15:55:00,31.94,32.02,31.94,31.98,740024.0,30.6697,30.7465,30.6697,30.7081,740024.0
2024-01-29 09:30:00,31.94,32.05,31.9,31.92,99073.0,30.6697,30.7753,30.6313,30.6505,99073.0
2024-01-29 09:35:00,31.92,31.96,31.9,31.95,41051.0,30.6505,30.6889,30.6313,30.6793,41051.0
2024-01-29 09:40:00,31.95,31.98,31.91,31.97,38223.0,30.6793,30.7081,30.6409,30.6985,38223.0
2024-01-29 09:45:00,31.97,31.98,31.9,31.98,25117.0,30.6985,30.7081,30.6313,30.7081,25117.0
2024-01-29 09:50:00,31.98,31.98,31.93,31.95,17063.0,30.7081,30.7081,30.6601,30.6793,17063.0
2024-01-29 09:55:00,31.95,31.99,31.94,31.96,24628.0,30.6793,30.7177,30.6697,30.6889,24628.0
2024-01-29 10:00:00,31.96,31.98,31.94,31.96,33864.0,30.6889,30.7081,30.6697,30.6889,33864.0
2024-01-29 10:05:00,31.96,31.99,31.94,31.99,43273.0,30.6889,30.7177,30.6697,30.7177,43273.0
2024-01-29 10:10:00,31.98,32.01,31.97,31.98,16166.0,30.7081,30.7369,30.6985,30.7081,16166.0
2024-01-29 10:15:00,31.98,31.99,31.95,31.96,22458.0,30.7081,30.7177,30.6793,30.6889,22458.0
2024-01-29 10:20:00,31.95,31.97,31.94,31.95,18491.0,30.6793,30.6985,30.6697,30.6793,18491.0
2024-01-29 10:25:00,31.95,31.95,31.92,31.95,44698.0,30.6793,30.6793,30.6505,30.6793,44698.0
2024-01-29 10:30:00,31.95,31.96,31.93,31.95,51366.0,30.6793,30.6889,30.6601,30.6793,51366.0
2024-01-29 10:35:00,31.95,31.97,31.94,31.96,28811.0,30.6793,30.6985,30.6697,30.6889,28811.0
2024-01-29 10:40:00,31.96,31.97,31.94,31.96,64887.0,30.6889,30.6985,30.6697,30.6889,64887.0
2024-01-29 10:45:00,31.96,31.97,31.94,31.96,41673.0,30.6889,30.6985,30.6697,30.6889,41673.0
2024-01-29 10:50:00,31.96,31.97,31.94,31.96,74149.0,30.6889,30.6985,30.6697,30.6889,74149.0
2024-01-29 10:55:00,31.96,31.96,31.94,31.96,22958.0,30.6889,30.6889,30.6697,30.6889,22958.0
2024-01-29 11:00:00,31.96,31.96,31.92,31.93,21801.0,30.6889,30.6889,30.6505,30.6601,21801.0
2024-01-29 11:05:00,31.93,31.96,31.92,31.96,18597.0,30.6601,30.6889,30.6505,30.6889,18597.0
2024-01-29 11:10:00,31.96,31.97,31.94,31.96,22211.0,30.6889,30.6985,30.6697,30.6889,22211.0
2024-01-29 11:15:00,31.95,31.97,31.94,31.96,21765.0,30.6793,30.6985,30.6697,30.6889,21765.0
2024-01-29 11:20:00,31.96,32.0,31.96,32.0,15766.0,30.6889,30.7273,30.6889,30.7273,15766.0
2024-01-29 11:25:00,32.0,32.02,31.99,32.01,30718.0,30.7273,30.7465,30.7177,30.7369,30718.0
2024-01-29 11:30:00,32.01,32.02,31.99,32.0,19195.0,30.7369,30.7465,30.7177,30.7273,19195.0
2024-01-29 11:35:00,32.0,32.0,31.97,31.99,32914.0,30.7273,30.7273,30.6985,30.7177,32914.0
2024-01-29 11:40:00,31.99,32.0,31.98,32.0,28887.0,30.7177,30.7273,30.7081,30.7273,28887.0
2024-01-29 11:45:00,32.0,32.02,31.98,32.02,32902.0,30.7273,30.7465,30.7081,30.7465,32902.0
2024-01-29 11:50:00,32.02,32.02,32.0,32.02,13186.0,30.7465,30.7465,30.7273,30.7465,13186.0
2024-01-29 11:55:00,32.02,32.02,32.0,32.01,24940.0,30.7465,30.7465,30.7273,30.7369,24940.0
2024-01-29 12:00:00,32.0,32.01,31.99,32.0,19795.0,30.7273,30.7369,30.7177,30.7273,19795.0
2024-01-29 12:05:00,31.99,32.0,31.97,31.98,16489.0,30.7177,30.7273,30.6985,30.7081,16489.0
2024-01-29 12:10:00,31.97,31.99,31.95,31.98,44322.0,30.6985,30.7177,30.6793,30.7081,44322.0
2024-01-29 12:15:00,31.97,31.99,31.96,31.99,36024.0,30.6985,30.7177,30.6889,30.7177,36024.0
2024-01-29 12:20:00,31.99,31.99,31.96,31.96,22964.0,30.7177,30.7177,30.6889,30.6889,22964.0
2024-01-29 12:25:00,31.96,31.99,31.96,31.98,22458.0,30.6889,30.7177,30.6889,30.7081,22458.0
2024-01-29 12:30:00,31.97,31.98,31.96,31.97,17779.0,30.6985,30.7081,30.6889,30.6985,17779.0
2024-01-29 12:35:00,31.96,32.0,31.96,31.99,58496.0,30.6889,30.7273,30.6889,30.7177,58496.0
2024-01-29 12:40:00,31.98,31.99,31.96,31.96,20726.0,30.7081,30.7177,30.6889,30.6889,20726.0
2024-01-29 12:45:00,31.96,31.97,31.94,31.96,37818.0,30.6889,30.6985,30.6697,30.6889,37818.0
2024-01-29 12:50:00,31.95,31.97,31.95,31.97,16882.0,30.6793,30.6985,30.6793,30.6985,16882.0
2024-01-29 12:55:00,31.96,32.0,31.95,31.98,393553.0,30.6889,30.7273,30.6793,30.7081,393553.0
2024-01-29 13:00:00,31.98,31.98,31.96,31.98,16221.0,30.7081,30.7081,30.6889,30.7081,16221.0
2024-01-29 13:05:00,31.98,31.99,31.97,31.97,17035.0,30.7081,30.7177,30.6985,30.6985,17035.0
2024-01-29 13:10:00,31.97,31.98,31.96,31.96,12536.0,30.6985,30.7081,30.6889,30.6889,12536.0
2024-01-29 13:15:00,31.96,32.0,31.95,32.0,47896.0,30.6889,30.7273,30.6793,30.7273,47896.0
2024-01-29 13:20:00,32.0,32.01,31.99,32.0,17556.0,30.7273,30.7369,30.7177,30.7273,17556.0
2024-01-29 13:25:00,32.0,32.02,32.0,32.02,20688.0,30.7273,30.7465,30.7273,30.7465,20688.0
2024-01-29 13:30:00,32.01,32.02,32.0,32.01,19458.0,30.7369,30.7465,30.7273,30.7369,19458.0
2024-01-29 13:35:00,32.0,32.01,31.98,31.98,23289.0,30.7273,30.7369,30.7081,30.7081,23289.0
2024-01-29 13:40:00,31.98,32.01,31.96,31.99,149860.0,30.7081,30.7369,30.6889,30.7177,149860.0
2024-01-29 13:45:00,31.99,32.0,31.96,31.99,62754.0,30.7177,30.7273,30.6889,30.7177,62754.0
2024-01-29 13:50:00,31.99,32.0,31.96,31.98,78881.0,30.7177,30.7273,30.6889,30.7081,78881.0
2024-01-29 13:55:00,31.98,32.0,31.97,31.97,30979.0,30.7081,30.7273,30.6985,30.6985,30979.0
2024-01-29 14:00:00,31.97,31.98,31.95,31.98,35663.0,30.6985,30.7081,30.6793,30.7081,35663.0
2024-01-29 14:05:00,31.97,31.98,31.95,31.96,47130.0,30.6985,30.7081,30.6793,30.6889,47130.0
2024-01-29 14:10:00,31.95,31.97,31.94,31.96,85994.0,30.6793,30.6985,30.6697,30.6889,85994.0
2024-01-29 14:15:00,31.96,31.98,31.95,31.96,85090.0,30.6889,30.7081,30.6793,30.6889,85090.0
2024-01-29 14:20:00,31.96,32.0,31.96,32.0,76001.0,30.6889,30.7273,30.6889,30.7273,76001.0
2024-01-29 14:25:00,32.0,32.0,31.96,31.96,26485.0,30.7273,30.7273,30.6889,30.6889,26485.0
2024-01-29 14:30:00,31.96,31.98,31.95,31.97,32497.0,30.6889,30.7081,30.6793,30.6985,32497.0
2024-01-29 14:35:00,31.98,31.98,31.96,31.96,21970.0,30.7081,30.7081,30.6889,30.6889,21970.0
2024-01-29 14:40:00,31.96,31.97,31.94,31.95,41494.0,30.6889,30.6985,30.6697,30.6793,41494.0
2024-01-29 14:45:00,31.96,31.97,31.94,31.96,272349.0,30.6889,30.6985,30.6697,30.6889,272349.0
2024-01-29 14:50:00,31.96,31.98,31.93,31.94,460010.0,30.6889,30.7081,30.6601,30.6697,460010.0
2024-01-29 14:55:00,31.94,31.96,31.91,31.93,413950.0,30.6697,30.6889,30.6409,30.6601,413950.0
2024-01-29 15:00:00,31.93,31.97,31.93,31.94,181993.0,30.6601,30.6985,30.6601,30.6697,181993.0
2024-01-29 15:05:00,31.93,31.95,31.91,31.94,87432.0,30.6601,30.6793,30.6409,30.6697,87432.0
2024-01-29 15:10:00,31.94,31.96,31.92,31.95,193970.0,30.6697,30.6889,30.6505,30.6793,193970.0
2024-01-29 15:15:00,31.95,31.98,31.93,31.97,279879.0,30.6793,30.7081,30.6601,30.6985,279879.0
2024-01-29 15:20:00,31.96,31.97,31.94,31.96,126613.0,30.6889,30.6985,30.6697,30.6889,126613.0
2024-01-29 15:25:00,31.96,31.97,31.93,31.94,713483.0,30.6889,30.6985,30.6601,30.6697,713483.0
2024-01-29 15:30:00,31.94,32.0,31.93,31.96,903398.0,30.6697,30.7273,30.6601,30.6889,903398.0
2024-01-29 15:35:00,31.96,31.98,31.96,31.98,620130.0,30.6889,30.7081,30.6889,30.7081,620130.0
2024-01-29 15:40:00,31.98,31.98,31.95,31.96,119133.0,30.7081,30.7081,30.6793,30.6889,119133.0
2024-01-29 15:45:00,31.95,31.98,31.95,31.98,313599.0,30.6793,30.7081,30.6793,30.7081,313599.0
2024-01-29 15:50:00,31.97,32.0,31.96,31.96,393541.0,30.6985,30.7273,30.6889,30.6889,393541.0
2024-01-29 15:55:00,31.96,32.02,31.96,32.02,727003.0,30.6889,30.7465,30.6889,30.7465,727003.0
2024-01-30 09:30:00,32.02,32.09,31.96,31.99,94840.0,30.7465,30.8137,30.6889,30.7177,94840.0
2024-01-30 09:35:00,31.99,32.0,31.91,31.92,28126.0,30.7177,30.7273,30.6409,30.6505,28126.0
2024-01-30 09:40:00,31.92,31.93,31.86,31.88,63596.0,30.6505,30.6601,30.5929,30.6121,63596.0
2024-01-30 09:45:00,31.88,31.92,31.86,31.87,32750.0,30.6121,30.6505,30.5929,30.6025,32750.0
2024-01-30 09:50:00,31.87,31.89,31.82,31.85,27764.0,30.6025,30.6217,30.5545,30.5833,27764.0
2024-01-30 09:55:00,31.86,31.86,31.82,31.84,28206.0,30.5929,30.5929,30.5545,30.5737,28206.0
2024-01-30 10:00:00,31.84,31.84,31.74,31.75,67915.0,30.5737,30.5737,30.4776,30.4872,67915.0
2024-01-30 10:05:00,31.75,31.82,31.75,31.82,89495.0,30.4872,30.5545,30.4872,30.5545,89495.0
2024-01-30 10:10:00,31.82,31.83,31.79,31.82,50877.0,30.5545,30.5641,30.5256,30.5545,50877.0
2024-01-30 10:15:00,31.82,31.86,31.81,31.86,19240.0,30.5545,30.5929,30.5448,30.5929,19240.0
2024-01-30 10:20:00,31.85,31.87,31.82,31.87,21606.0,30.5833,30.6025,30.5545,30.6025,21606.0
2024-01-30 10:25:00,31.87,31.89,31.85,31.89,22823.0,30.6025,30.6217,30.5833,30.6217,22823.0
2024-01-30 10:30:00,31.89,31.94,31.88,31.94,43093.0,30.6217,30.6697,30.6121,30.6697,43093.0
2024-01-30 10:35:00,31.94,31.96,31.93,31.96,16553.0,30.6697,30.6889,30.6601,30.6889,16553.0
2024-01-30 10:40:00,31.96,31.99,31.94,31.98,21987.0,30.6889,30.7177,30.6697,30.7081,21987.0
2024-01-30 10:45:00,31.98,31.99,31.95,31.99,23527.0,30.7081,30.7177,30.6793,30.7177,23527.0
2024-01-30 10:50:00,31.98,32.0,31.96,32.0,20273.0,30.7081,30.7273,30.6889,30.7273,20273.0
2024-01-30 10:55:00,32.0,32.0,31.95,31.96,26342.0,30.7273,30.7273,30.6793,30.6889,26342.0
2024-01-30 11:00:00,31.96,31.97,31.93,31.94,14032.0,30.6889,30.6985,30.6601,30.6697,14032.0
2024-01-30 11:05:00,31.94,31.95,31.91,31.95,12508.0,30.6697,30.6793,30.6409,30.6793,12508.0
2024-01-30 11:10:00,31.95,31.96,31.93,31.96,19922.0,30.6793,30.6889,30.6601,30.6889,19922.0
2024-01-30 11:15:00,31.96,31.96,31.94,31.95,35732.0,30.6889,30.6889,30.6697,30.6793,35732.0
2024-01-30 11:20:00,31.94,31.97,31.93,31.96,78881.0,30.6697,30.6985,30.6601,30.6889,78881.0
2024-01-30 11:25:00,31.96,31.97,31.93,31.94,16207.0,30.6889,30.6985,30.6601,30.6697,16207.0
2024-01-30 11:30:00,31.94,31.94,31.89,31.91,17837.0,30.6697,30.6697,30.6217,30.6409,17837.0
2024-01-30 11:35:00,31.91,31.93,31.9,31.92,18649.0,30.6409,30.6601,30.6313,30.6505,18649.0
2024-01-30 11:40:00,31.92,31.94,31.91,31.92,30809.0,30.6505,30.6697,30.6409,30.6505,30809.0
2024-01-30 11:45:00,31.92,31.92,31.89,31.91,14103.0,30.6505,30.6505,30.6217,30.6409,14103.0
2024-01-30 11:50:00,31.9,31.9,31.85,31.86,40242.0,30.6313,30.6313,30.5833,30.5929,40242.0
2024-01-30 11:55:00,31.86,31.91,31.85,31.9,84579.0,30.5929,30.6409,30.5833,30.6313,84579.0
2024-01-30 12:00:00,31.9,31.93,31.89,31.9,26328.0,30.6313,30.6601,30.6217,30.6313,26328.0
2024-01-30 12:05:00,31.9,31.9,31.87,31.88,12147.0,30.6313,30.6313,30.6025,30.6121,12147.0
2024-01-30 12:10:00,31.88,31.88,31.85,31.87,24868.0,30.6121,30.6121,30.5833,30.6025,24868.0
2024-01-30 12:15:00,31.87,31.89,31.86,31.89,13587.0,30.6025,30.6217,30.5929,30.6217,13587.0
2024-01-30 12:20:00,31.89,31.92,31.88,31.91,18584.0,30.6217,30.6505,30.6121,30.6409,18584.0
2024-01-30 12:25:00,31.91,31.92,31.89,31.91,17795.0,30.6409,30.6505,30.6217,30.6409,17795.0
2024-01-30 12:30:00,31.91,31.95,31.89,31.94,35611.0,30.6409,30.6793,30.6217,30.6697,35611.0
2024-01-30 12:35:00,31.93,31.93,31.89,31.89,46727.0,30.6601,30.6601,30.6217,30.6217,46727.0
2024-01-30 12:40:00,31.88,31.89,31.88,31.89,10001.0,30.6121,30.6217,30.6121,30.6217,10001.0
2024-01-30 12:45:00,31.88,31.91,31.88,31.9,20072.0,30.6121,30.6409,30.6121,30.6313,20072.0
2024-01-30 12:50:00,31.91,31.91,31.89,31.91,7766.0,30.6409,30.6409,30.6217,30.6409,7766.0
2024-01-30 12:55:00,31.91,31.92,31.89,31.91,33435.0,30.6409,30.6505,30.6217,30.6409,33435.0
2024-01-30 13:00:00,31.91,31.93,31.9,31.92,98363.0,30.6409,30.6601,30.6313,30.6505,98363.0
2024-01-30 13:05:00,31.92,31.92,31.89,31.89,38985.0,30.6505,30.6505,30.6217,30.6217,38985.0
2024-01-30 13:10:00,31.9,31.91,31.88,31.89,24245.0,30.6313,30.6409,30.6121,30.6217,24245.0
2024-01-30 13:15:00,31.89,31.9,31.86,31.88,99363.0,30.6217,30.6313,30.5929,30.6121,99363.0
2024-01-30 13:20:00,31.89,31.9,31.88,31.9,12116.0,30.6217,30.6313,30.6121,30.6313,12116.0
2024-01-30 13:25:00,31.9,31.9,31.87,31.89,34773.0,30.6313,30.6313,30.6025,30.6217,34773.0
2024-01-30 13:30:00,31.89,31.9,31.87,31.89,30257.0,30.6217,30.6313,30.6025,30.6217,30257.0
2024-01-30 13:35:00,31.89,31.89,31.85,31.87,23076.0,30.6217,30.6217,30.5833,30.6025,23076.0
2024-01-30 13:40:00,31.87,31.91,31.86,31.9,33737.0,30.6025,30.6409,30.5929,30.6313,33737.0
2024-01-30 13:45:00,31.91,31.92,31.89,31.91,17148.0,30.6409,30.6505,30.6217,30.6409,17148.0
2024-01-30 13:50:00,31.91,31.93,31.9,31.93,75821.0,30.6409,30.6601,30.6313,30.6601,75821.0
2024-01-30 13:55:00,31.93,31.95,31.92,31.93,23552.0,30.6601,30.6793,30.6505,30.6601,23552.0
2024-01-30 14:00:00,31.93,31.96,31.93,31.94,27163.0,30.6601,30.6889,30.6601,30.6697,27163.0
2024-01-30 14:05:00,31.95,31.96,31.94,31.96,33733.0,30.6793,30.6889,30.6697,30.6889,33733.0
2024-01-30 14:10:00,31.96,31.98,31.95,31.97,20185.0,30.6889,30.7081,30.6793,30.6985,20185.0
2024-01-30 14:15:00,31.97,31.98,31.95,31.96,32571.0,30.6985,30.7081,30.6793,30.6889,32571.0
2024-01-30 14:20:00,31.96,31.97,31.94,31.95,43320.0,30.6889,30.6985,30.6697,30.6793,43320.0
2024-01-30 14:25:00,31.95,31.96,31.95,31.96,13134.0,30.6793,30.6889,30.6793,30.6889,13134.0
2024-01-30 14:30:00,31.95,31.95,31.93,31.93,27172.0,30.6793,30.6793,30.6601,30.6601,27172.0
2024-01-30 14:35:00,31.93,31.94,31.91,31.93,36392.0,30.6601,30.6697,30.6409,30.6601,36392.0
2024-01-30 14:40:00,31.92,31.93,31.91,31.93,15322.0,30.6505,30.6601,30.6409,30.6601,15322.0
2024-01-30 14:45:00,31.93,31.93,31.9,31.9,35134.0,30.6601,30.6601,30.6313,30.6313,35134.0
2024-01-30 14:50:00,31.91,31.93,31.9,31.91,26489.0,30.6409,30.6601,30.6313,30.6409,26489.0
2024-01-30 14:55:00,31.92,31.94,31.9,31.93,30901.0,30.6505,30.6697,30.6313,30.6601,30901.0
2024-01-30 15:00:00,31.93,31.93,31.9,31.9,24286.0,30.6601,30.6601,30.6313,30.6313,24286.0
2024-01-30 15:05:00,31.91,31.91,31.88,31.89,30445.0,30.6409,30.6409,30.6121,30.6217,30445.0
2024-01-30 15:10:00,31.9,31.92,31.87,31.91,62089.0,30.6313,30.6505,30.6025,30.6409,62089.0
2024-01-30 15:15:00,31.91,31.91,31.89,31.91,29077.0,30.6409,30.6409,30.6217,30.6409,29077.0
2024-01-30 15:20:00,31.91,31.91,31.89,31.89,41437.0,30.6409,30.6409,30.6217,30.6217,41437.0
2024-01-30 15:25:00,31.89,31.9,31.86,31.88,119369.0,30.6217,30.6313,30.5929,30.6121,119369.0
2024-01-30 15:30:00,31.88,31.88,31.85,31.87,82352.0,30.6121,30.6121,30.5833,30.6025,82352.0
2024-01-30 15:35:00,31.87,31.87,31.83,31.84,72558.0,30.6025,30.6025,30.5641,30.5737,72558.0
2024-01-30 15:40:00,31.83,31.86,31.82,31.84,93684.0,30.5641,30.5929,30.5545,30.5737,93684.0
2024-01-30 15:45:00,31.84,31.86,31.84,31.86,74926.0,30.5737,30.5929,30.5737,30.5929,74926.0
2024-01-30 15:50:00,31.85,31.87,31.82,31.85,198253.0,30.5833,30.6025,30.5545,30.5833,198253.0
2024-01-30 15:55:00,31.85,31.89,31.79,31.8,844741.0,30.5833,30.6217,30.5256,30.5352,844741.0
2024-01-31 09:30:00,31.88,31.9,31.68,31.73,120062.0,30.6121,30.6313,30.42,30.468,120062.0
2024-01-31 09:35:00,31.74,31.75,31.66,31.75,36660.0,30.4776,30.4872,30.4008,30.4872,36660.0
2024-01-31 09:40:00,31.74,31.78,31.72,31.77,59284.0,30.4776,30.516,30.4584,30.5064,59284.0
2024-01-31 09:45:00,31.77,31.77,31.66,31.68,34147.0,30.5064,30.5064,30.4008,30.42,34147.0
2024-01-31 09:50:00,31.67,31.68,31.59,31.62,94742.0,30.4104,30.42,30.3336,30.3624,94742.0
2024-01-31 09:55:00,31.63,31.68,31.59,31.59,103363.0,30.372,30.42,30.3336,30.3336,103363.0
2024-01-31 10:00:00,31.59,31.65,31.58,31.62,51823.0,30.3336,30.3912,30.324,30.3624,51823.0
2024-01-31 10:05:00,31.62,31.63,31.58,31.59,30637.0,30.3624,30.372,30.324,30.3336,30637.0
2024-01-31 10:10:00,31.59,31.65,31.58,31.65,56115.0,30.3336,30.3912,30.324,30.3912,56115.0
2024-01-31 10:15:00,31.65,31.68,31.62,31.68,41262.0,30.3912,30.42,30.3624,30.42,41262.0
2024-01-31 10:20:00,31.68,31.7,31.67,31.68,30067.0,30.42,30.4392,30.4104,30.42,30067.0
2024-01-31 10:25:00,31.68,31.73,31.67,31.71,27388.0,30.42,30.468,30.4104,30.4488,27388.0
2024-01-31 10:30:00,31.71,31.76,31.71,31.73,38961.0,30.4488,30.4968,30.4488,30.468,38961.0
2024-01-31 10:35:00,31.73,31.8,31.72,31.79,45606.0,30.468,30.5352,30.4584,30.5256,45606.0
2024-01-31 10:40:00,31.79,31.82,31.75,31.78,49760.0,30.5256,30.5545,30.4872,30.516,49760.0
2024-01-31 10:45:00,31.78,31.8,31.77,31.79,34426.0,30.516,30.5352,30.5064,30.5256,34426.0
2024-01-31 10:50:00,31.78,31.8,31.74,31.76,34262.0,30.516,30.5352,30.4776,30.4968,34262.0
2024-01-31 10:55:00,31.76,31.77,31.71,31.72,24858.0,30.4968,30.5064,30.4488,30.4584,24858.0
2024-01-31 11:00:00,31.72,31.74,31.7,31.73,16823.0,30.4584,30.4776,30.4392,30.468,16823.0
2024-01-31 11:05:00,31.72,31.74,31.7,31.72,26712.0,30.4584,30.4776,30.4392,30.4584,26712.0
2024-01-31 11:10:00,31.73,31.76,31.69,31.7,73656.0,30.468,30.4968,30.4296,30.4392,73656.0
2024-01-31 11:15:00,31.7,31.71,31.65,31.66,39060.0,30.4392,30.4488,30.3912,30.4008,39060.0
2024-01-31 11:20:00,31.65,31.68,31.62,31.65,22259.0,30.3912,30.42,30.3624,30.3912,22259.0
2024-01-31 11:25:00,31.65,31.65,31.63,31.64,13076.0,30.3912,30.3912,30.372,30.3816,13076.0
2024-01-31 11:30:00,31.64,31.64,31.6,31.62,18785.0,30.3816,30.3816,30.3432,30.3624,18785.0
2024-01-31 11:35:00,31.62,31.63,31.58,31.58,29399.0,30.3624,30.372,30.324,30.324,29399.0
2024-01-31 11:40:00,31.59,31.59,31.56,31.59,25019.0,30.3336,30.3336,30.3048,30.3336,25019.0
2024-01-31 11:45:00,31.58,31.61,31.57,31.61,19628.0,30.324,30.3528,30.3144,30.3528,19628.0
2024-01-31 11:50:00,31.6,31.63,31.6,31.61,16015.0,30.3432,30.372,30.3432,30.3528,16015.0
2024-01-31 11:55:00,31.61,31.62,31.59,31.6,30537.0,30.3528,30.3624,30.3336,30.3432,30537.0
2024-01-31 12:00:00,31.61,31.62,31.57,31.57,41828.0,30.3528,30.3624,30.3144,30.3144,41828.0
2024-01-31 12:05:00,31.57,31.59,31.56,31.57,20954.0,30.3144,30.3336,30.3048,30.3144,20954.0
2024-01-31 12:10:00,31.58,31.59,31.57,31.58,17919.0,30.324,30.3336,30.3144,30.324,17919.0
2024-01-31 12:15:00,31.58,31.6,31.57,31.59,25000.0,30.324,30.3432,30.3144,30.3336,25000.0
2024-01-31 12:20:00,31.59,31.61,31.58,31.61,11355.0,30.3336,30.3528,30.324,30.3528,11355.0
2024-01-31 12:25:00,31.62,31.67,31.62,31.67,8041.0,30.3624,30.4104,30.3624,30.4104,8041.0
2024-01-31 12:30:00,31.67,31.68,31.65,31.66,19403.0,30.4104,30.42,30.3912,30.4008,19403.0
2024-01-31 12:35:00,31.66,31.66,31.62,31.64,20506.0,30.4008,30.4008,30.3624,30.3816,20506.0
2024-01-31 12:40:00,31.64,31.66,31.63,31.66,10348.0,30.3816,30.4008,30.372,30.4008,10348.0
2024-01-31 12:45:00,31.66,31.68,31.65,31.67,13678.0,30.4008,30.42,30.3912,30.4104,13678.0
2024-01-31 12:50:00,31.66,31.68,31.65,31.67,15888.0,30.4008,30.42,30.3912,30.4104,15888.0
2024-01-31 12:55:00,31.66,31.7,31.66,31.7,9526.0,30.4008,30.4392,30.4008,30.4392,9526.0
2024-01-31 13:00:00,31.7,31.7,31.66,31.67,23384.0,30.4392,30.4392,30.4008,30.4104,23384.0
2024-01-31 13:05:00,31.67,31.67,31.64,31.65,15606.0,30.4104,30.4104,30.3816,30.3912,15606.0
2024-01-31 13:10:00,31.65,31.66,31.64,31.66,19784.0,30.3912,30.4008,30.3816,30.4008,19784.0
2024-01-31 13:15:00,31.66,31.67,31.64,31.66,13236.0,30.4008,30.4104,30.3816,30.4008,13236.0
2024-01-31 13:20:00,31.65,31.65,31.6,31.61,19650.0,30.3912,30.3912,30.3432,30.3528,19650.0
2024-01-31 13:25:00,31.61,31.63,31.6,31.62,13008.0,30.3528,30.372,30.3432,30.3624,13008.0
2024-01-31 13:30:00,31.63,31.64,31.62,31.63,23985.0,30.372,30.3816,30.3624,30.372,23985.0
2024-01-31 13:35:00,31.63,31.63,31.59,31.6,28661.0,30.372,30.372,30.3336,30.3432,28661.0
2024-01-31 13:40:00,31.59,31.6,31.58,31.6,23734.0,30.3336,30.3432,30.324,30.3432,23734.0
2024-01-31 13:45:00,31.61,31.63,31.6,31.62,20897.0,30.3528,30.372,30.3432,30.3624,20897.0
2024-01-31 13:50:00,31.62,31.63,31.59,31.59,37177.0,30.3624,30.372,30.3336,30.3336,37177.0
2024-01-31 13:55:00,31.6,31.63,31.59,31.6,26753.0,30.3432,30.372,30.3336,30.3432,26753.0
2024-01-31 14:00:00,31.61,31.64,31.53,31.54,53596.0,30.3528,30.3816,30.276,30.2856,53596.0
2024-01-31 14:05:00,31.54,31.58,31.52,31.53,21640.0,30.2856,30.324,30.2664,30.276,21640.0
2024-01-31 14:10:00,31.53,31.54,31.49,31.51,46380.0,30.276,30.2856,30.2376,30.2568,46380.0
2024-01-31 14:15:00,31.5,31.53,31.5,31.52,17140.0,30.2472,30.276,30.2472,30.2664,17140.0
2024-01-31 14:20:00,31.52,31.56,31.51,31.54,29880.0,30.2664,30.3048,30.2568,30.2856,29880.0
2024-01-31 14:25:00,31.53,31.55,31.53,31.54,6000.0,30.276,30.2952,30.276,30.2856,6000.0
2024-01-31 14:30:00,31.54,31.57,31.53,31.55,43993.0,30.2856,30.3144,30.276,30.2952,43993.0
2024-01-31 14:35:00,31.55,31.61,31.51,31.61,82507.0,30.2952,30.3528,30.2568,30.3528,82507.0
2024-01-31 14:40:00,31.6,31.64,31.59,31.62,73881.0,30.3432,30.3816,30.3336,30.3624,73881.0
2024-01-31 14:45:00,31.62,31.64,31.58,31.61,38353.0,30.3624,30.3816,30.324,30.3528,38353.0
2024-01-31 14:50:00,31.61,31.61,31.53,31.55,32222.0,30.3528,30.3528,30.276,30.2952,32222.0
2024-01-31 14:55:00,31.54,31.55,31.5,31.51,30075.0,30.2856,30.2952,30.2472,30.2568,30075.0
2024-01-31 15:00:00,31.5,31.51,31.38,31.4,44468.0,30.2472,30.2568,30.1319,30.1512,44468.0
2024-01-31 15:05:00,31.39,31.41,31.36,31.41,44127.0,30.1416,30.1608,30.1127,30.1608,44127.0
2024-01-31 15:10:00,31.41,31.44,31.38,31.39,37954.0,30.1608,30.1896,30.1319,30.1416,37954.0
2024-01-31 15:15:00,31.38,31.42,31.36,31.41,81683.0,30.1319,30.1704,30.1127,30.1608,81683.0
2024-01-31 15:20:00,31.41,31.44,31.36,31.38,118613.0,30.1608,30.1896,30.1127,30.1319,118613.0
2024-01-31 15:25:00,31.37,31.4,31.32,31.4,79318.0,30.1223,30.1512,30.0743,30.1512,79318.0
2024-01-31 15:30:00,31.4,31.43,31.39,31.42,52819.0,30.1512,30.18,30.1416,30.1704,52819.0
2024-01-31 15:35:00,31.42,31.45,31.41,31.43,62222.0,30.1704,30.1992,30.1608,30.18,62222.0
2024-01-31 15:40:00,31.43,31.48,31.42,31.46,68782.0,30.18,30.228,30.1704,30.2088,68782.0
2024-01-31 15:45:00,31.46,31.49,31.46,31.47,109375.0,30.2088,30.2376,30.2088,30.2184,109375.0
2024-01-31 15:50:00,31.47,31.48,31.39,31.45,358911.0,30.2184,30.228,30.1416,30.1992,358911.0
2024-01-31 15:55:00,31.45,31.46,31.4,31.42,590114.0,30.1992,30.2088,30.1512,30.1704,590114.0
2024-02-01 09:30:00,31.51,31.53,31.39,31.42,67290.0,30.2568,30.276,30.1416,30.1704,67290.0
2024-02-01 09:35:00,31.4,31.4,31.29,31.3,20097.0,30.1512,30.1512,30.0455,30.0551,20097.0
2024-02-01 09:40:00,31.3,31.3,31.23,31.26,21753.0,30.0551,30.0551,29.9879,30.0167,21753.0
2024-02-01 09:45:00,31.27,31.29,31.21,31.27,161520.0,30.0263,30.0455,29.9687,30.0263,161520.0
2024-02-01 09:50:00,31.27,31.31,31.25,31.31,28515.0,30.0263,30.0647,30.0071,30.0647,28515.0
2024-02-01 09:55:00,31.31,31.31,31.26,31.28,66540.0,30.0647,30.0647,30.0167,30.0359,66540.0
2024-02-01 10:00:00,31.27,31.29,31.22,31.27,47898.0,30.0263,30.0455,29.9783,30.0263,47898.0
2024-02-01 10:05:00,31.26,31.34,31.26,31.32,105974.0,30.0167,30.0935,30.0167,30.0743,105974.0
2024-02-01 10:10:00,31.32,31.39,31.31,31.36,323058.0,30.0743,30.1416,30.0647,30.1127,323058.0
2024-02-01 10:15:00,31.36,31.44,31.35,31.43,76806.0,30.1127,30.1896,30.1031,30.18,76806.0
2024-02-01 10:20:00,31.43,31.45,31.4,31.41,65965.0,30.18,30.1992,30.1512,30.1608,65965.0
2024-02-01 10:25:00,31.41,31.44,31.39,31.44,106349.0,30.1608,30.1896,30.1416,30.1896,106349.0
2024-02-01 10:30:00,31.43,31.51,31.43,31.51,81339.0,30.18,30.2568,30.18,30.2568,81339.0
2024-02-01 10:35:00,31.51,31.56,31.51,31.55,77121.0,30.2568,30.3048,30.2568,30.2952,77121.0
2024-02-01 10:40:00,31.56,31.59,31.52,31.58,40797.0,30.3048,30.3336,30.2664,30.324,40797.0
2024-02-01 10:45:00,31.58,31.59,31.52,31.55,35872.0,30.324,30.3336,30.2664,30.2952,35872.0
2024-02-01 10:50:00,31.56,31.56,31.51,31.52,45727.0,30.3048,30.3048,30.2568,30.2664,45727.0
2024-02-01 10:55:00,31.51,31.53,31.49,31.49,54424.0,30.2568,30.276,30.2376,30.2376,54424.0
2024-02-01 11:00:00,31.5,31.52,31.47,31.5,39961.0,30.2472,30.2664,30.2184,30.2472,39961.0
2024-02-01 11:05:00,31.5,31.53,31.48,31.48,44239.0,30.2472,30.276,30.228,30.228,44239.0
2024-02-01 11:10:00,31.49,31.53,31.48,31.52,34562.0,30.2376,30.276,30.228,30.2664,34562.0
2024-02-01 11:15:00,31.52,31.57,31.52,31.55,28268.0,30.2664,30.3144,30.2664,30.2952,28268.0
2024-02-01 11:20:00,31.55,31.56,31.53,31.56,20278.0,30.2952,30.3048,30.276,30.3048,20278.0
2024-02-01 11:25:00,31.56,31.64,31.55,31.63,312795.0,30.3048,30.3816,30.2952,30.372,312795.0
2024-02-01 11:30:00,31.62,31.71,31.62,31.7,50758.0,30.3624,30.4488,30.3624,30.4392,50758.0
2024-02-01 11:35:00,31.7,31.71,31.68,31.69,23654.0,30.4392,30.4488,30.42,30.4296,23654.0
2024-02-01 11:40:00,31.69,31.74,31.69,31.72,47365.0,30.4296,30.4776,30.4296,30.4584,47365.0
2024-02-01 11:45:00,31.72,31.74,31.7,31.73,80736.0,30.4584,30.4776,30.4392,30.468,80736.0
2024-02-01 11:50:00,31.74,31.79,31.74,31.79,27725.0,30.4776,30.5256,30.4776,30.5256,27725.0
2024-02-01 11:55:00,31.79,31.83,31.79,31.81,21420.0,30.5256,30.5641,30.5256,30.5448,21420.0
2024-02-01 12:00:00,31.81,31.9,31.81,31.89,80267.0,30.5448,30.6313,30.5448,30.6217,80267.0
2024-02-01 12:05:00,31.9,31.93,31.89,31.9,31003.0,30.6313,30.6601,30.6217,30.6313,31003.0
2024-02-01 12:10:00,31.89,31.93,31.88,31.88,36109.0,30.6217,30.6601,30.6121,30.6121,36109.0
2024-02-01 12:15:00,31.89,31.89,31.84,31.85,23252.0,30.6217,30.6217,30.5737,30.5833,23252.0
2024-02-01 12:20:00,31.85,31.85,31.81,31.81,25408.0,30.5833,30.5833,30.5448,30.5448,25408.0
2024-02-01 12:25:00,31.81,31.82,31.77,31.8,24671.0,30.5448,30.5545,30.5064,30.5352,24671.0
2024-02-01 12:30:00,31.8,31.83,31.79,31.82,105733.0,30.5352,30.5641,30.5256,30.5545,105733.0
2024-02-01 12:35:00,31.82,31.85,31.8,31.84,75726.0,30.5545,30.5833,30.5352,30.5737,75726.0
2024-02-01 12:40:00,31.84,31.88,31.83,31.88,23553.0,30.5737,30.6121,30.5641,30.6121,23553.0
2024-02-01 12:45:00,31.87,31.88,31.85,31.86,33266.0,30.6025,30.6121,30.5833,30.5929,33266.0
2024-02-01 12:50:00,31.86,31.88,31.85,31.87,28839.0,30.5929,30.6121,30.5833,30.6025,28839.0
2024-02-01 12:55:00,31.86,31.87,31.82,31.84,39661.0,30.5929,30.6025,30.5545,30.5737,39661.0
2024-02-01 13:00:00,31.85,31.86,31.79,31.8,16631.0,30.5833,30.5929,30.5256,30.5352,16631.0
2024-02-01 13:05:00,31.8,31.81,31.77,31.8,96620.0,30.5352,30.5448,30.5064,30.5352,96620.0
2024-02-01 13:10:00,31.8,31.87,31.79,31.86,19752.0,30.5352,30.6025,30.5256,30.5929,19752.0
2024-02-01 13:15:00,31.86,31.88,31.85,31.88,13566.0,30.5929,30.6121,30.5833,30.6121,13566.0
2024-02-01 13:20:00,31.87,31.88,31.84,31.85,26636.0,30.6025,30.6121,30.5737,30.5833,26636.0
2024-02-01 13:25:00,31.85,31.88,31.85,31.87,20555.0,30.5833,30.6121,30.5833,30.6025,20555.0
2024-02-01 13:30:00,31.87,31.88,31.86,31.86,25752.0,30.6025,30.6121,30.5929,30.5929,25752.0
2024-02-01 13:35:00,31.87,31.87,31.82,31.83,28802.0,30.6025,30.6025,30.5545,30.5641,28802.0
2024-02-01 13:40:00,31.83,31.86,31.82,31.86,16837.0,30.5641,30.5929,30.5545,30.5929,16837.0
2024-02-01 13:45:00,31.86,31.87,31.84,31.87,18319.0,30.5929,30.6025,30.5737,30.6025,18319.0
2024-02-01 13:50:00,31.86,31.9,31.85,31.9,25817.0,30.5929,30.6313,30.5833,30.6313,25817.0
2024-02-01 13:55:00,31.89,31.93,31.88,31.93,18312.0,30.6217,30.6601,30.6121,30.6601,18312.0
2024-02-01 14:00:00,31.93,31.95,31.91,31.95,35829.0,30.6601,30.6793,30.6409,30.6793,35829.0
2024-02-01 14:05:00,31.94,31.95,31.93,31.94,30064.0,30.6697,30.6793,30.6601,30.6697,30064.0
2024-02-01 14:10:00,31.93,31.94,31.89,31.9,43336.0,30.6601,30.6697,30.6217,30.6313,43336.0
2024-02-01 14:15:00,31.89,31.91,31.87,31.89,33587.0,30.6217,30.6409,30.6025,30.6217,33587.0
2024-02-01 14:20:00,31.89,31.9,31.88,31.89,16360.0,30.6217,30.6313,30.6121,30.6217,16360.0
2024-02-01 14:25:00,31.88,31.9,31.87,31.88,23203.0,30.6121,30.6313,30.6025,30.6121,23203.0
2024-02-01 14:30:00,31.89,31.89,31.84,31.86,27047.0,30.6217,30.6217,30.5737,30.5929,27047.0
2024-02-01 14:35:00,31.86,31.87,31.85,31.87,23922.0,30.5929,30.6025,30.5833,30.6025,23922.0
2024-02-01 14:40:00,31.87,31.89,31.86,31.89,28882.0,30.6025,30.6217,30.5929,30.6217,28882.0
2024-02-01 14:45:00,31.88,31.89,31.87,31.89,46329.0,30.6121,30.6217,30.6025,30.6217,46329.0
2024-02-01 14:50:00,31.89,31.9,31.87,31.88,58405.0,30.6217,30.6313,30.6025,30.6121,58405.0
2024-02-01 14:55:00,31.88,31.88,31.86,31.88,31862.0,30.6121,30.6121,30.5929,30.6121,31862.0
2024-02-01 15:00:00,31.88,31.91,31.86,31.91,54863.0,30.6121,30.6409,30.5929,30.6409,54863.0
2024-02-01 15:05:00,31.91,31.94,31.9,31.91,29983.0,30.6409,30.6697,30.6313,30.6409,29983.0
2024-02-01 15:10:00,31.91,31.92,31.88,31.89,44816.0,30.6409,30.6505,30.6121,30.6217,44816.0
2024-02-01 15:15:00,31.88,31.91,31.88,31.9,36360.0,30.6121,30.6409,30.6121,30.6313,36360.0
2024-02-01 15:20:00,31.89,31.92,31.89,31.91,35663.0,30.6217,30.6505,30.6217,30.6409,35663.0
2024-02-01 15:25:00,31.91,31.92,31.89,31.9,68742.0,30.6409,30.6505,30.6217,30.6313,68742.0
2024-02-01 15:30:00,31.91,31.92,31.89,31.91,76375.0,30.6409,30.6505,30.6217,30.6409,76375.0
2024-02-01 15:35:00,31.91,31.93,31.9,31.91,55681.0,30.6409,30.6601,30.6313,30.6409,55681.0
2024-02-01 15:40:00,31.91,31.94,31.9,31.93,68232.0,30.6409,30.6697,30.6313,30.6601,68232.0
2024-02-01 15:45:00,31.92,31.93,31.9,31.91,89959.0,30.6505,30.6601,30.6313,30.6409,89959.0
2024-02-01 15:50:00,31.91,31.98,31.9,31.95,262487.0,30.6409,30.7081,30.6313,30.6793,262487.0
2024-02-01 15:55:00,31.95,32.01,31.94,31.96,405193.0,30.6793,30.7369,30.6697,30.6889,405193.0
2024-02-02 09:30:00,31.77,31.9,31.77,31.81,90016.0,30.5064,30.6313,30.5064,30.5448,90016.0
2024-02-02 09:35:00,31.81,31.83,31.73,31.77,23615.0,30.5448,30.5641,30.468,30.5064,23615.0
2024-02-02 09:40:00,31.76,31.76,31.65,31.68,24421.0,30.4968,30.4968,30.3912,30.42,24421.0
2024-02-02 09:45:00,31.68,31.71,31.66,31.71,26068.0,30.42,30.4488,30.4008,30.4488,26068.0
2024-02-02 09:50:00,31.7,31.75,31.67,31.68,23235.0,30.4392,30.4872,30.4104,30.42,23235.0
2024-02-02 09:55:00,31.68,31.7,31.6,31.64,46591.0,30.42,30.4392,30.3432,30.3816,46591.0
2024-02-02 10:00:00,31.67,31.72,31.58,31.65,48269.0,30.4104,30.4584,30.324,30.3912,48269.0
2024-02-02 10:05:00,31.64,31.65,31.56,31.58,25447.0,30.3816,30.3912,30.3048,30.324,25447.0
2024-02-02 10:10:00,31.57,31.62,31.57,31.61,16626.0,30.3144,30.3624,30.3144,30.3528,16626.0
2024-02-02 10:15:00,31.61,31.65,31.57,31.57,36459.0,30.3528,30.3912,30.3144,30.3144,36459.0
2024-02-02 10:20:00,31.58,31.61,31.55,31.61,32328.0,30.324,30.3528,30.2952,30.3528,32328.0
2024-02-02 10:25:00,31.61,31.62,31.59,31.62,54243.0,30.3528,30.3624,30.3336,30.3624,54243.0
2024-02-02 10:30:00,31.62,31.63,31.58,31.6,52175.0,30.3624,30.372,30.324,30.3432,52175.0
2024-02-02 10:35:00,31.6,31.61,31.53,31.55,28518.0,30.3432,30.3528,30.276,30.2952,28518.0
2024-02-02 10:40:00,31.55,31.61,31.54,31.61,38282.0,30.2952,30.3528,30.2856,30.3528,38282.0
2024-02-02 10:45:00,31.61,31.62,31.57,31.58,32749.0,30.3528,30.3624,30.3144,30.324,32749.0
2024-02-02 10:50:00,31.58,31.58,31.55,31.57,25176.0,30.324,30.324,30.2952,30.3144,25176.0
2024-02-02 10:55:00,31.57,31.63,31.56,31.59,36432.0,30.3144,30.372,30.3048,30.3336,36432.0
2024-02-02 11:00:00,31.6,31.61,31.54,31.55,22206.0,30.3432,30.3528,30.2856,30.2952,22206.0
2024-02-02 11:05:00,31.55,31.56,31.52,31.54,25121.0,30.2952,30.3048,30.2664,30.2856,25121.0
2024-02-02 11:10:00,31.54,31.55,31.52,31.54,22823.0,30.2856,30.2952,30.2664,30.2856,22823.0
2024-02-02 11:15:00,31.54,31.55,31.51,31.52,17702.0,30.2856,30.2952,30.2568,30.2664,17702.0
2024-02-02 11:20:00,31.52,31.52,31.5,31.52,22029.0,30.2664,30.2664,30.2472,30.2664,22029.0
2024-02-02 11:25:00,31.52,31.56,31.51,31.55,40441.0,30.2664,30.3048,30.2568,30.2952,40441.0
2024-02-02 11:30:00,31.55,31.58,31.53,31.55,29081.0,30.2952,30.324,30.276,30.2952,29081.0
2024-02-02 11:35:00,31.55,31.55,31.51,31.53,32049.0,30.2952,30.2952,30.2568,30.276,32049.0
2024-02-02 11:40:00,31.53,31.54,31.51,31.52,29396.0,30.276,30.2856,30.2568,30.2664,29396.0
2024-02-02 11:45:00,31.52,31.52,31.5,31.52,34455.0,30.2664,30.2664,30.2472,30.2664,34455.0
2024-02-02 11:50:00,31.52,31.53,31.49,31.49,15990.0,30.2664,30.276,30.2376,30.2376,15990.0
2024-02-02 11:55:00,31.49,31.5,31.45,31.46,21364.0,30.2376,30.2472,30.1992,30.2088,21364.0
2024-02-02 12:00:00,31.46,31.47,31.43,31.43,28270.0,30.2088,30.2184,30.18,30.18,28270.0
2024-02-02 12:05:00,31.44,31.45,31.4,31.41,19915.0,30.1896,30.1992,30.1512,30.1608,19915.0
2024-02-02 12:10:00,31.4,31.42,31.39,31.4,20365.0,30.1512,30.1704,30.1416,30.1512,20365.0
2024-02-02 12:15:00,31.4,31.42,31.39,31.42,22579.0,30.1512,30.1704,30.1416,30.1704,22579.0
2024-02-02 12:20:00,31.41,31.44,31.41,31.44,20804.0,30.1608,30.1896,30.1608,30.1896,20804.0
2024-02-02 12:25:00,31.44,31.47,31.42,31.46,49309.0,30.1896,30.2184,30.1704,30.2088,49309.0
2024-02-02 12:30:00,31.46,31.46,31.42,31.42,22490.0,30.2088,30.2088,30.1704,30.1704,22490.0
2024-02-02 12:35:00,31.42,31.46,31.42,31.45,16506.0,30.1704,30.2088,30.1704,30.1992,16506.0
2024-02-02 12:40:00,31.45,31.46,31.41,31.42,49043.0,30.1992,30.2088,30.1608,30.1704,49043.0
2024-02-02 12:45:00,31.42,31.5,31.41,31.5,70249.0,30.1704,30.2472,30.1608,30.2472,70249.0
2024-02-02 12:50:00,31.49,31.55,31.45,31.54,85516.0,30.2376,30.2952,30.1992,30.2856,85516.0
2024-02-02 12:55:00,31.54,31.59,31.53,31.59,19297.0,30.2856,30.3336,30.276,30.3336,19297.0
2024-02-02 13:00:00,31.59,31.64,31.59,31.63,35379.0,30.3336,30.3816,30.3336,30.372,35379.0
2024-02-02 13:05:00,31.64,31.65,31.6,31.6,49450.0,30.3816,30.3912,30.3432,30.3432,49450.0
2024-02-02 13:10:00,31.6,31.62,31.58,31.61,45619.0,30.3432,30.3624,30.324,30.3528,45619.0
2024-02-02 13:15:00,31.61,31.63,31.59,31.63,45153.0,30.3528,30.372,30.3336,30.372,45153.0
2024-02-02 13:20:00,31.63,31.64,31.62,31.64,48382.0,30.372,30.3816,30.3624,30.3816,48382.0
2024-02-02 13:25:00,31.63,31.64,31.59,31.61,49633.0,30.372,30.3816,30.3336,30.3528,49633.0
2024-02-02 13:30:00,31.6,31.61,31.58,31.6,30168.0,30.3432,30.3528,30.324,30.3432,30168.0
2024-02-02 13:35:00,31.61,31.62,31.58,31.6,18375.0,30.3528,30.3624,30.324,30.3432,18375.0
2024-02-02 13:40:00,31.6,31.62,31.59,31.62,13134.0,30.3432,30.3624,30.3336,30.3624,13134.0
2024-02-02 13:45:00,31.62,31.64,31.6,31.63,25680.0,30.3624,30.3816,30.3432,30.372,25680.0
2024-02-02 13:50:00,31.64,31.64,31.61,31.62,16501.0,30.3816,30.3816,30.3528,30.3624,16501.0
2024-02-02 13:55:00,31.63,31.63,31.59,31.59,16260.0,30.372,30.372,30.3336,30.3336,16260.0
2024-02-02 14:00:00,31.6,31.63,31.58,31.62,34357.0,30.3432,30.372,30.324,30.3624,34357.0
2024-02-02 14:05:00,31.61,31.66,31.61,31.65,17759.0,30.3528,30.4008,30.3528,30.3912,17759.0
2024-02-02 14:10:00,31.65,31.68,31.64,31.68,28948.0,30.3912,30.42,30.3816,30.42,28948.0
2024-02-02 14:15:00,31.68,31.68,31.64,31.65,27829.0,30.42,30.42,30.3816,30.3912,27829.0
2024-02-02 14:20:00,31.65,31.65,31.62,31.64,13694.0,30.3912,30.3912,30.3624,30.3816,13694.0
2024-02-02 14:25:00,31.64,31.66,31.64,31.66,19812.0,30.3816,30.4008,30.3816,30.4008,19812.0
2024-02-02 14:30:00,31.66,31.69,31.64,31.69,29740.0,30.4008,30.4296,30.3816,30.4296,29740.0
2024-02-02 14:35:00,31.69,31.69,31.67,31.68,29988.0,30.4296,30.4296,30.4104,30.42,29988.0
2024-02-02 14:40:00,31.68,31.69,31.67,31.69,24925.0,30.42,30.4296,30.4104,30.4296,24925.0
2024-02-02 14:45:00,31.69,31.7,31.67,31.68,34915.0,30.4296,30.4392,30.4104,30.42,34915.0
2024-02-02 14:50:00,31.68,31.69,31.66,31.68,25535.0,30.42,30.4296,30.4008,30.42,25535.0
2024-02-02 14:55:00,31.69,31.69,31.67,31.69,60890.0,30.4296,30.4296,30.4104,30.4296,60890.0
2024-02-02 15:00:00,31.69,31.69,31.66,31.68,23846.0,30.4296,30.4296,30.4008,30.42,23846.0
2024-02-02 15:05:00,31.68,31.69,31.67,31.69,31096.0,30.42,30.4296,30.4104,30.4296,31096.0
2024-02-02 15:10:00,31.69,31.69,31.67,31.67,45456.0,30.4296,30.4296,30.4104,30.4104,45456.0
2024-02-02 15:15:00,31.67,31.69,31.67,31.69,70169.0,30.4104,30.4296,30.4104,30.4296,70169.0
2024-02-02 15:20:00,31.69,31.69,31.67,31.68,81230.0,30.4296,30.4296,30.4104,30.42,81230.0
2024-02-02 15:25:00,31.68,31.71,31.67,31.71,122147.0,30.42,30.4488,30.4104,30.4488,122147.0
2024-02-02 15:30:00,31.71,31.72,31.69,31.72,76270.0,30.4488,30.4584,30.4296,30.4584,76270.0
2024-02-02 15:35:00,31.72,31.76,31.71,31.75,79687.0,30.4584,30.4968,30.4488,30.4872,79687.0
2024-02-02 15:40:00,31.75,31.75,31.72,31.74,80557.0,30.4872,30.4872,30.4584,30.4776,80557.0
2024-02-02 15:45:00,31.74,31.75,31.71,31.75,80882.0,30.4776,30.4872,30.4488,30.4872,80882.0
2024-02-02 15:50:00,31.74,31.75,31.67,31.69,226159.0,30.4776,30.4872,30.4104,30.4296,226159.0
2024-02-02 15:55:00,31.69,31.71,31.63,31.63,502812.0,30.4296,30.4488,30.372,30.372,502812.0
2024-02-05 09:30:00,31.45,31.48,31.24,31.24,100882.0,30.1992,30.228,29.9975,29.9975,100882.0
2024-02-05 09:35:00,31.23,31.26,31.15,31.25,42449.0,29.9879,30.0167,29.9111,30.0071,42449.0
2024-02-05 09:40:00,31.25,31.38,31.24,31.33,41850.0,30.0071,30.1319,29.9975,30.0839,41850.0
2024-02-05 09:45:00,31.34,31.41,31.32,31.4,33590.0,30.0935,30.1608,30.0743,30.1512,33590.0
2024-02-05 09:50:00,31.41,31.42,31.33,31.34,33755.0,30.1608,30.1704,30.0839,30.0935,33755.0
2024-02-05 09:55:00,31.34,31.35,31.24,31.3,33716.0,30.0935,30.1031,29.9975,30.0551,33716.0
2024-02-05 10:00:00,31.3,31.31,31.19,31.2,43110.0,30.0551,30.0647,29.9495,29.9591,43110.0
2024-02-05 10:05:00,31.2,31.2,31.12,31.12,58271.0,29.9591,29.9591,29.8823,29.8823,58271.0
2024-02-05 10:10:00,31.12,31.17,31.11,31.14,75047.0,29.8823,29.9303,29.8727,29.9015,75047.0
2024-02-05 10:15:00,31.15,31.17,31.13,31.14,33060.0,29.9111,29.9303,29.8919,29.9015,33060.0
2024-02-05 10:20:00,31.13,31.16,31.11,31.12,51365.0,29.8919,29.9207,29.8727,29.8823,51365.0
2024-02-05 10:25:00,31.13,31.15,31.1,31.11,26587.0,29.8919,29.9111,29.8631,29.8727,26587.0
2024-02-05 10:30:00,31.12,31.15,31.11,31.14,29195.0,29.8823,29.9111,29.8727,29.9015,29195.0
2024-02-05 10:35:00,31.14,31.19,31.12,31.18,17860.0,29.9015,29.9495,29.8823,29.9399,17860.0
2024-02-05 10:40:00,31.19,31.2,31.16,31.17,24352.0,29.9495,29.9591,29.9207,29.9303,24352.0
2024-02-05 10:45:00,31.17,31.21,31.16,31.17,21621.0,29.9303,29.9687,29.9207,29.9303,21621.0
2024-02-05 10:50:00,31.18,31.19,31.15,31.16,310376.0,29.9399,29.9495,29.9111,29.9207,310376.0
2024-02-05 10:55:00,31.16,31.23,31.15,31.21,73088.0,29.9207,29.9879,29.9111,29.9687,73088.0
2024-02-05 11:00:00,31.21,31.22,31.17,31.19,26972.0,29.9687,29.9783,29.9303,29.9495,26972.0
2024-02-05 11:05:00,31.18,31.2,31.18,31.2,13590.0,29.9399,29.9591,29.9399,29.9591,13590.0
2024-02-05 11:10:00,31.2,31.27,31.17,31.23,77164.0,29.9591,30.0263,29.9303,29.9879,77164.0
2024-02-05 11:15:00,31.22,31.22,31.19,31.21,21802.0,29.9783,29.9783,29.9495,29.9687,21802.0
2024-02-05 11:20:00,31.21,31.24,31.2,31.23,21512.0,29.9687,29.9975,29.9591,29.9879,21512.0
2024-02-05 11:25:00,31.23,31.24,31.21,31.22,39565.0,29.9879,29.9975,29.9687,29.9783,39565.0
2024-02-05 11:30:00,31.21,31.24,31.2,31.21,37804.0,29.9687,29.9975,29.9591,29.9687,37804.0
2024-02-05 11:35:00,31.2,31.2,31.16,31.17,94955.0,29.9591,29.9591,29.9207,29.9303,94955.0
2024-02-05 11:40:00,31.17,31.19,31.16,31.18,45995.0,29.9303,29.9495,29.9207,29.9399,45995.0
2024-02-05 11:45:00,31.18,31.21,31.17,31.2,28011.0,29.9399,29.9687,29.9303,29.9591,28011.0
2024-02-05 11:50:00,31.2,31.23,31.18,31.23,9604.0,29.9591,29.9879,29.9399,29.9879,9604.0
2024-02-05 11:55:00,31.22,31.23,31.2,31.21,47625.0,29.9783,29.9879,29.9591,29.9687,47625.0
2024-02-05 12:00:00,31.21,31.21,31.15,31.17,498129.0,29.9687,29.9687,29.9111,29.9303,498129.0
2024-02-05 12:05:00,31.17,31.18,31.1,31.13,112554.0,29.9303,29.9399,29.8631,29.8919,112554.0
2024-02-05 12:10:00,31.14,31.16,31.13,31.15,35156.0,29.9015,29.9207,29.8919,29.9111,35156.0
2024-02-05 12:15:00,31.16,31.16,31.12,31.16,82218.0,29.9207,29.9207,29.8823,29.9207,82218.0
2024-02-05 12:20:00,31.16,31.16,31.12,31.15,88082.0,29.9207,29.9207,29.8823,29.9111,88082.0
2024-02-05 12:25:00,31.16,31.17,31.13,31.14,70584.0,29.9207,29.9303,29.8919,29.9015,70584.0
2024-02-05 12:30:00,31.14,31.16,31.1,31.12,57868.0,29.9015,29.9207,29.8631,29.8823,57868.0
2024-02-05 12:35:00,31.11,31.12,31.05,31.05,47578.0,29.8727,29.8823,29.8151,29.8151,47578.0
2024-02-05 12:40:00,31.05,31.09,31.04,31.04,33141.0,29.8151,29.8535,29.8055,29.8055,33141.0
2024-02-05 12:45:00,31.04,31.05,31.01,31.02,38458.0,29.8055,29.8151,29.7767,29.7863,38458.0
2024-02-05 12:50:00,31.03,31.03,31.0,31.02,75042.0,29.7959,29.7959,29.7671,29.7863,75042.0
2024-02-05 12:55:00,31.01,31.08,31.01,31.06,45206.0,29.7767,29.8439,29.7767,29.8247,45206.0
2024-02-05 13:00:00,31.07,31.07,31.01,31.04,39800.0,29.8343,29.8343,29.7767,29.8055,39800.0
2024-02-05 13:05:00,31.03,31.04,31.02,31.04,30230.0,29.7959,29.8055,29.7863,29.8055,30230.0
2024-02-05 13:10:00,31.04,31.08,31.03,31.05,45842.0,29.8055,29.8439,29.7959,29.8151,45842.0
2024-02-05 13:15:00,31.05,31.06,31.03,31.05,20864.0,29.8151,29.8247,29.7959,29.8151,20864.0
2024-02-05 13:20:00,31.05,31.05,31.04,31.05,10958.0,29.8151,29.8151,29.8055,29.8151,10958.0
2024-02-05 13:25:00,31.05,31.06,31.02,31.04,88868.0,29.8151,29.8247,29.7863,29.8055,88868.0
2024-02-05 13:30:00,31.04,31.07,31.04,31.07,35337.0,29.8055,29.8343,29.8055,29.8343,35337.0
2024-02-05 13:35:00,31.07,31.13,31.06,31.13,72563.0,29.8343,29.8919,29.8247,29.8919,72563.0
2024-02-05 13:40:00,31.13,31.13,31.1,31.11,16368.0,29.8919,29.8919,29.8631,29.8727,16368.0
2024-02-05 13:45:00,31.11,31.12,31.1,31.11,24240.0,29.8727,29.8823,29.8631,29.8727,24240.0
2024-02-05 13:50:00,31.11,31.13,31.1,31.13,28296.0,29.8727,29.8919,29.8631,29.8919,28296.0
2024-02-05 13:55:00,31.13,31.14,31.11,31.13,25645.0,29.8919,29.9015,29.8727,29.8919,25645.0
2024-02-05 14:00:00,31.13,31.14,31.11,31.12,36165.0,29.8919,29.9015,29.8727,29.8823,36165.0
2024-02-05 14:05:00,31.13,31.15,31.1,31.13,72120.0,29.8919,29.9111,29.8631,29.8919,72120.0
2024-02-05 14:10:00,31.12,31.14,31.12,31.13,14985.0,29.8823,29.9015,29.8823,29.8919,14985.0
2024-02-05 14:15:00,31.13,31.14,31.12,31.13,9590.0,29.8919,29.9015,29.8823,29.8919,9590.0
2024-02-05 14:20:00,31.13,31.13,31.09,31.1,81767.0,29.8919,29.8919,29.8535,29.8631,81767.0
2024-02-05 14:25:00,31.1,31.12,31.08,31.12,25593.0,29.8631,29.8823,29.8439,29.8823,25593.0
2024-02-05 14:30:00,31.13,31.14,31.1,31.11,22182.0,29.8919,29.9015,29.8631,29.8727,22182.0
2024-02-05 14:35:00,31.1,31.11,31.04,31.06,105867.0,29.8631,29.8727,29.8055,29.8247,105867.0
2024-02-05 14:40:00,31.07,31.07,31.04,31.05,19880.0,29.8343,29.8343,29.8055,29.8151,19880.0
2024-02-05 14:45:00,31.05,31.07,31.04,31.05,62042.0,29.8151,29.8343,29.8055,29.8151,62042.0
2024-02-05 14:50:00,31.05,31.06,31.03,31.05,25109.0,29.8151,29.8247,29.7959,29.8151,25109.0
2024-02-05 14:55:00,31.04,31.06,31.04,31.06,14387.0,29.8055,29.8247,29.8055,29.8247,14387.0
2024-02-05 15:00:00,31.05,31.09,31.05,31.09,46264.0,29.8151,29.8535,29.8151,29.8535,46264.0
2024-02-05 15:05:00,31.09,31.12,31.07,31.1,66768.0,29.8535,29.8823,29.8343,29.8631,66768.0
2024-02-05 15:10:00,31.09,31.09,31.07,31.09,32924.0,29.8535,29.8535,29.8343,29.8535,32924.0
2024-02-05 15:15:00,31.08,31.13,31.06,31.12,64372.0,29.8439,29.8919,29.8247,29.8823,64372.0
2024-02-05 15:20:00,31.12,31.14,31.11,31.12,139981.0,29.8823,29.9015,29.8727,29.8823,139981.0
2024-02-05 15:25:00,31.12,31.14,31.11,31.14,37047.0,29.8823,29.9015,29.8727,29.9015,37047.0
2024-02-05 15:30:00,31.14,31.16,31.13,31.15,82892.0,29.9015,29.9207,29.8919,29.9111,82892.0
2024-02-05 15:35:00,31.15,31.15,31.12,31.13,50704.0,29.9111,29.9111,29.8823,29.8919,50704.0
2024-02-05 15:40:00,31.12,31.13,31.1,31.11,55251.0,29.8823,29.8919,29.8631,29.8727,55251.0
2024-02-05 15:45:00,31.11,31.11,31.06,31.07,107115.0,29.8727,29.8727,29.8247,29.8343,107115.0
2024-02-05 15:50:00,31.06,31.08,31.03,31.05,133025.0,29.8247,29.8439,29.7959,29.8151,133025.0
2024-02-05 15:55:00,31.05,31.07,31.02,31.02,411526.0,29.8151,29.8343,29.7863,29.7863,411526.0
2024-02-06 09:30:00,31.06,31.11,31.03,31.06,54655.0,29.8247,29.8727,29.7959,29.8247,54655.0
2024-02-06 09:35:00,31.05,31.12,31.02,31.08,32133.0,29.8151,29.8823,29.7863,29.8439,32133.0
2024-02-06 09:40:00,31.08,31.12,31.07,31.07,36537.0,29.8439,29.8823,29.8343,29.8343,36537.0
2024-02-06 09:45:00,31.07,31.11,31.06,31.08,56518.0,29.8343,29.8727,29.8247,29.8439,56518.0
2024-02-06 09:50:00,31.08,31.1,30.97,30.99,197747.0,29.8439,29.8631,29.7383,29.7575,197747.0
2024-02-06 09:55:00,30.99,30.99,30.92,30.92,80868.0,29.7575,29.7575,29.6902,29.6902,80868.0
2024-02-06 10:00:00,30.93,31.01,30.92,30.99,125062.0,29.6998,29.7767,29.6902,29.7575,125062.0
2024-02-06 10:05:00,31.0,31.07,30.99,31.05,111313.0,29.7671,29.8343,29.7575,29.8151,111313.0
2024-02-06 10:10:00,31.05,31.12,31.05,31.06,125728.0,29.8151,29.8823,29.8151,29.8247,125728.0
2024-02-06 10:15:00,31.05,31.08,31.04,31.05,159102.0,29.8151,29.8439,29.8055,29.8151,159102.0
2024-02-06 10:20:00,31.05,31.05,30.98,31.0,285185.0,29.8151,29.8151,29.7479,29.7671,285185.0
2024-02-06 10:25:00,31.0,31.01,30.98,31.0,177694.0,29.7671,29.7767,29.7479,29.7671,177694.0
2024-02-06 10:30:00,31.0,31.04,30.98,31.0,162849.0,29.7671,29.8055,29.7479,29.7671,162849.0
2024-02-06 10:35:00,31.01,31.04,30.99,31.03,178038.0,29.7767,29.8055,29.7575,29.7959,178038.0
2024-02-06 10:40:00,31.03,31.09,31.02,31.09,51509.0,29.7959,29.8535,29.7863,29.8535,51509.0
2024-02-06 10:45:00,31.09,31.14,31.07,31.08,111532.0,29.8535,29.9015,29.8343,29.8439,111532.0
2024-02-06 10:50:00,31.08,31.09,31.06,31.09,153576.0,29.8439,29.8535,29.8247,29.8535,153576.0
2024-02-06 10:55:00,31.09,31.1,31.06,31.07,68346.0,29.8535,29.8631,29.8247,29.8343,68346.0
2024-02-06 11:00:00,31.07,31.1,31.0,31.1,2128129.0,29.8343,29.8631,29.7671,29.8631,2128129.0
2024-02-06 11:05:00,31.1,31.15,31.0,31.12,1034174.0,29.8631,29.9111,29.7671,29.8823,1034174.0
2024-02-06 11:10:00,31.12,31.15,31.08,31.13,294412.0,29.8823,29.9111,29.8439,29.8919,294412.0
2024-02-06 11:15:00,31.14,31.23,31.13,31.19,64051.0,29.9015,29.9879,29.8919,29.9495,64051.0
2024-02-06 11:20:00,31.19,31.2,31.16,31.19,52800.0,29.9495,29.9591,29.9207,29.9495,52800.0
2024-02-06 11:25:00,31.19,31.2,31.16,31.18,55858.0,29.9495,29.9591,29.9207,29.9399,55858.0
2024-02-06 11:30:00,31.17,31.17,31.09,31.09,71711.0,29.9303,29.9303,29.8535,29.8535,71711.0
2024-02-06 11:35:00,31.09,31.1,31.08,31.1,104124.0,29.8535,29.8631,29.8439,29.8631,104124.0
2024-02-06 11:40:00,31.09,31.1,31.01,31.02,50617.0,29.8535,29.8631,29.7767,29.7863,50617.0
2024-02-06 11:45:00,31.03,31.05,31.0,31.05,160106.0,29.7959,29.8151,29.7671,29.8151,160106.0
2024-02-06 11:50:00,31.04,31.08,31.03,31.07,40623.0,29.8055,29.8439,29.7959,29.8343,40623.0
2024-02-06 11:55:00,31.07,31.07,31.05,31.07,20871.0,29.8343,29.8343,29.8151,29.8343,20871.0
2024-02-06 12:00:00,31.07,31.12,31.05,31.07,96295.0,29.8343,29.8823,29.8151,29.8343,96295.0
2024-02-06 12:05:00,31.08,31.08,31.06,31.08,49125.0,29.8439,29.8439,29.8247,29.8439,49125.0
2024-02-06 12:10:00,31.08,31.11,31.06,31.11,153150.0,29.8439,29.8727,29.8247,29.8727,153150.0
2024-02-06 12:15:00,31.11,31.14,31.09,31.13,48232.0,29.8727,29.9015,29.8535,29.8919,48232.0
2024-02-06 12:20:00,31.13,31.17,31.12,31.15,25901.0,29.8919,29.9303,29.8823,29.9111,25901.0
2024-02-06 12:25:00,31.16,31.18,31.15,31.15,59711.0,29.9207,29.9399,29.9111,29.9111,59711.0
2024-02-06 12:30:00,31.16,31.18,31.15,31.17,50033.0,29.9207,29.9399,29.9111,29.9303,50033.0
2024-02-06 12:35:00,31.17,31.18,31.14,31.15,38028.0,29.9303,29.9399,29.9015,29.9111,38028.0
2024-02-06 12:40:00,31.15,31.16,31.14,31.15,14992.0,29.9111,29.9207,29.9015,29.9111,14992.0
2024-02-06 12:45:00,31.15,31.17,31.14,31.15,28607.0,29.9111,29.9303,29.9015,29.9111,28607.0
2024-02-06 12:50:00,31.15,31.16,31.13,31.15,30773.0,29.9111,29.9207,29.8919,29.9111,30773.0
2024-02-06 12:55:00,31.16,31.17,31.15,31.17,37123.0,29.9207,29.9303,29.9111,29.9303,37123.0
2024-02-06 13:00:00,31.16,31.17,31.15,31.17,16844.0,29.9207,29.9303,29.9111,29.9303,16844.0
2024-02-06 13:05:00,31.17,31.18,31.16,31.18,29850.0,29.9303,29.9399,29.9207,29.9399,29850.0
2024-02-06 13:10:00,31.18,31.2,31.16,31.17,74704.0,29.9399,29.9591,29.9207,29.9303,74704.0
2024-02-06 13:15:00,31.17,31.17,31.13,31.14,42388.0,29.9303,29.9303,29.8919,29.9015,42388.0
2024-02-06 13:20:00,31.14,31.18,31.13,31.18,71223.0,29.9015,29.9399,29.8919,29.9399,71223.0
2024-02-06 13:25:00,31.18,31.18,31.16,31.17,38944.0,29.9399,29.9399,29.9207,29.9303,38944.0
2024-02-06 13:30:00,31.17,31.19,31.16,31.17,68944.0,29.9303,29.9495,29.9207,29.9303,68944.0
2024-02-06 13:35:00,31.18,31.2,31.17,31.2,22676.0,29.9399,29.9591,29.9303,29.9591,22676.0
2024-02-06 13:40:00,31.2,31.22,31.19,31.2,78312.0,29.9591,29.9783,29.9495,29.9591,78312.0
2024-02-06 13:45:00,31.2,31.24,31.19,31.24,74291.0,29.9591,29.9975,29.9495,29.9975,74291.0
2024-02-06 13:50:00,31.24,31.24,31.21,31.21,83625.0,29.9975,29.9975,29.9687,29.9687,83625.0
2024-02-06 13:55:00,31.21,31.22,31.16,31.17,188314.0,29.9687,29.9783,29.9207,29.9303,188314.0
2024-02-06 14:00:00,31.17,31.17,31.11,31.14,90230.0,29.9303,29.9303,29.8727,29.9015,90230.0
2024-02-06 14:05:00,31.13,31.13,31.08,31.08,36920.0,29.8919,29.8919,29.8439,29.8439,36920.0
2024-02-06 14:10:00,31.08,31.13,31.07,31.12,42036.0,29.8439,29.8919,29.8343,29.8823,42036.0
2024-02-06 14:15:00,31.12,31.15,31.11,31.15,71579.0,29.8823,29.9111,29.8727,29.9111,71579.0
2024-02-06 14:20:00,31.15,31.15,31.12,31.13,28696.0,29.9111,29.9111,29.8823,29.8919,28696.0
2024-02-06 14:25:00,31.13,31.13,31.09,31.1,54655.0,29.8919,29.8919,29.8535,29.8631,54655.0
2024-02-06 14:30:00,31.1,31.11,31.05,31.11,69351.0,29.8631,29.8727,29.8151,29.8727,69351.0
2024-02-06 14:35:00,31.11,31.11,31.07,31.07,36369.0,29.8727,29.8727,29.8343,29.8343,36369.0
2024-02-06 14:40:00,31.08,31.08,31.05,31.05,69575.0,29.8439,29.8439,29.8151,29.8151,69575.0
2024-02-06 14:45:00,31.05,31.07,31.04,31.05,88319.0,29.8151,29.8343,29.8055,29.8151,88319.0
2024-02-06 14:50:00,31.05,31.1,31.05,31.09,38176.0,29.8151,29.8631,29.8151,29.8535,38176.0
2024-02-06 14:55:00,31.08,31.13,31.07,31.13,51569.0,29.8439,29.8919,29.8343,29.8919,51569.0
2024-02-06 15:00:00,31.13,31.13,31.11,31.12,42039.0,29.8919,29.8919,29.8727,29.8823,42039.0
2024-02-06 15:05:00,31.12,31.12,31.09,31.09,53448.0,29.8823,29.8823,29.8535,29.8535,53448.0
2024-02-06 15:10:00,31.1,31.11,31.07,31.09,41816.0,29.8631,29.8727,29.8343,29.8535,41816.0
2024-02-06 15:15:00,31.09,31.11,31.04,31.05,111143.0,29.8535,29.8727,29.8055,29.8151,111143.0
2024-02-06 15:20:00,31.05,31.05,31.02,31.04,48462.0,29.8151,29.8151,29.7863,29.8055,48462.0
2024-02-06 15:25:00,31.04,31.04,31.03,31.04,19257.0,29.8055,29.8055,29.7959,29.8055,19257.0
2024-02-06 15:30:00,31.04,31.04,31.0,31.04,251812.0,29.8055,29.8055,29.7671,29.8055,251812.0
2024-02-06 15:35:00,31.04,31.04,31.01,31.02,83489.0,29.8055,29.8055,29.7767,29.7863,83489.0
2024-02-06 15:40:00,31.02,31.02,31.0,31.02,144805.0,29.7863,29.7863,29.7671,29.7863,144805.0
2024-02-06 15:45:00,31.02,31.08,31.01,31.08,139119.0,29.7863,29.8439,29.7767,29.8439,139119.0
2024-02-06 15:50:00,31.08,31.08,31.02,31.06,376398.0,29.8439,29.8439,29.7863,29.8247,376398.0
2024-02-06 15:55:00,31.06,31.12,31.05,31.11,640295.0,29.8247,29.8823,29.8151,29.8727,640295.0
2024-02-07 09:30:00,31.46,31.58,31.33,31.37,184890.0,30.2088,30.324,30.0839,30.1223,184890.0
2024-02-07 09:35:00,31.37,31.39,31.31,31.31,42954.0,30.1223,30.1416,30.0647,30.0647,42954.0
2024-02-07 09:40:00,31.31,31.32,31.2,31.21,39181.0,30.0647,30.0743,29.9591,29.9687,39181.0
2024-02-07 09:45:00,31.21,31.3,31.2,31.3,25318.0,29.9687,30.0551,29.9591,30.0551,25318.0
2024-02-07 09:50:00,31.3,31.36,31.3,31.36,20089.0,30.0551,30.1127,30.0551,30.1127,20089.0
2024-02-07 09:55:00,31.35,31.36,31.31,31.35,38028.0,30.1031,30.1127,30.0647,30.1031,38028.0
2024-02-07 10:00:00,31.35,31.4,31.33,31.35,130990.0,30.1031,30.1512,30.0839,30.1031,130990.0
2024-02-07 10:05:00,31.36,31.36,31.32,31.32,51159.0,30.1127,30.1127,30.0743,30.0743,51159.0
2024-02-07 10:10:00,31.32,31.38,31.31,31.38,44471.0,30.0743,30.1319,30.0647,30.1319,44471.0
2024-02-07 10:15:00,31.38,31.41,31.35,31.41,108726.0,30.1319,30.1608,30.1031,30.1608,108726.0
2024-02-07 10:20:00,31.41,31.42,31.35,31.37,181146.0,30.1608,30.1704,30.1031,30.1223,181146.0
2024-02-07 10:25:00,31.37,31.46,31.36,31.46,83676.0,30.1223,30.2088,30.1127,30.2088,83676.0
2024-02-07 10:30:00,31.46,31.52,31.45,31.5,205291.0,30.2088,30.2664,30.1992,30.2472,205291.0
2024-02-07 10:35:00,31.49,31.53,31.44,31.52,93998.0,30.2376,30.276,30.1896,30.2664,93998.0
2024-02-07 10:40:00,31.52,31.56,31.49,31.52,88670.0,30.2664,30.3048,30.2376,30.2664,88670.0
2024-02-07 10:45:00,31.52,31.53,31.47,31.47,69586.0,30.2664,30.276,30.2184,30.2184,69586.0
2024-02-07 10:50:00,31.48,31.48,31.44,31.44,97307.0,30.228,30.228,30.1896,30.1896,97307.0
2024-02-07 10:55:00,31.45,31.47,31.42,31.47,107669.0,30.1992,30.2184,30.1704,30.2184,107669.0
2024-02-07 11:00:00,31.47,31.5,31.42,31.43,87791.0,30.2184,30.2472,30.1704,30.18,87791.0
2024-02-07 11:05:00,31.42,31.44,31.4,31.42,59992.0,30.1704,30.1896,30.1512,30.1704,59992.0
2024-02-07 11:10:00,31.41,31.43,31.39,31.43,41914.0,30.1608,30.18,30.1416,30.18,41914.0
2024-02-07 11:15:00,31.43,31.43,31.41,31.42,29938.0,30.18,30.18,30.1608,30.1704,29938.0
2024-02-07 11:20:00,31.42,31.42,31.39,31.41,19101.0,30.1704,30.1704,30.1416,30.1608,19101.0
2024-02-07 11:25:00,31.41,31.46,31.4,31.43,57811.0,30.1608,30.2088,30.1512,30.18,57811.0
2024-02-07 11:30:00,31.44,31.45,31.42,31.45,16380.0,30.1896,30.1992,30.1704,30.1992,16380.0
2024-02-07 11:35:00,31.44,31.46,31.43,31.45,17101.0,30.1896,30.2088,30.18,30.1992,17101.0
2024-02-07 11:40:00,31.46,31.46,31.42,31.44,14619.0,30.2088,30.2088,30.1704,30.1896,14619.0
2024-02-07 11:45:00,31.44,31.44,31.39,31.4,24630.0,30.1896,30.1896,30.1416,30.1512,24630.0
2024-02-07 11:50:00,31.4,31.44,31.4,31.44,39274.0,30.1512,30.1896,30.1512,30.1896,39274.0
2024-02-07 11:55:00,31.44,31.45,31.43,31.44,19067.0,30.1896,30.1992,30.18,30.1896,19067.0
2024-02-07 12:00:00,31.44,31.45,31.43,31.44,20681.0,30.1896,30.1992,30.18,30.1896,20681.0
2024-02-07 12:05:00,31.44,31.46,31.43,31.46,25649.0,30.1896,30.2088,30.18,30.2088,25649.0
2024-02-07 12:10:00,31.46,31.48,31.44,31.47,25024.0,30.2088,30.228,30.1896,30.2184,25024.0
2024-02-07 12:15:00,31.48,31.48,31.46,31.48,23793.0,30.228,30.228,30.2088,30.228,23793.0
2024-02-07 12:20:00,31.48,31.48,31.44,31.45,36382.0,30.228,30.228,30.1896,30.1992,36382.0
2024-02-07 12:25:00,31.44,31.47,31.44,31.46,14338.0,30.1896,30.2184,30.1896,30.2088,14338.0
2024-02-07 12:30:00,31.46,31.46,31.43,31.45,33257.0,30.2088,30.2088,30.18,30.1992,33257.0
2024-02-07 12:35:00,31.44,31.45,31.41,31.42,39694.0,30.1896,30.1992,30.1608,30.1704,39694.0
2024-02-07 12:40:00,31.41,31.44,31.39,31.44,36130.0,30.1608,30.1896,30.1416,30.1896,36130.0
2024-02-07 12:45:00,31.44,31.45,31.43,31.44,13333.0,30.1896,30.1992,30.18,30.1896,13333.0
2024-02-07 12:50:00,31.44,31.44,31.42,31.44,22577.0,30.1896,30.1896,30.1704,30.1896,22577.0
2024-02-07 12:55:00,31.44,31.45,31.41,31.42,29102.0,30.1896,30.1992,30.1608,30.1704,29102.0
2024-02-07 13:00:00,31.42,31.47,31.41,31.43,46905.0,30.1704,30.2184,30.1608,30.18,46905.0
2024-02-07 13:05:00,31.44,31.44,31.42,31.42,9215.0,30.1896,30.1896,30.1704,30.1704,9215.0
2024-02-07 13:10:00,31.43,31.45,31.42,31.43,29115.0,30.18,30.1992,30.1704,30.18,29115.0
2024-02-07 13:15:00,31.43,31.43,31.41,31.42,16683.0,30.18,30.18,30.1608,30.1704,16683.0
2024-02-07 13:20:00,31.41,31.41,31.39,31.41,22338.0,30.1608,30.1608,30.1416,30.1608,22338.0
2024-02-07 13:25:00,31.41,31.42,31.39,31.4,25033.0,30.1608,30.1704,30.1416,30.1512,25033.0
2024-02-07 13:30:00,31.4,31.41,31.39,31.4,47609.0,30.1512,30.1608,30.1416,30.1512,47609.0
2024-02-07 13:35:00,31.41,31.41,31.38,31.39,21994.0,30.1608,30.1608,30.1319,30.1416,21994.0
2024-02-07 13:40:00,31.39,31.39,31.32,31.33,149272.0,30.1416,30.1416,30.0743,30.0839,149272.0
2024-02-07 13:45:00,31.33,31.34,31.26,31.26,90283.0,30.0839,30.0935,30.0167,30.0167,90283.0
2024-02-07 13:50:00,31.26,31.26,31.24,31.26,22359.0,30.0167,30.0167,29.9975,30.0167,22359.0
2024-02-07 13:55:00,31.26,31.26,31.24,31.26,12552.0,30.0167,30.0167,29.9975,30.0167,12552.0
2024-02-07 14:00:00,31.26,31.31,31.25,31.29,50346.0,30.0167,30.0647,30.0071,30.0455,50346.0
2024-02-07 14:05:00,31.29,31.29,31.28,31.29,17447.0,30.0455,30.0455,30.0359,30.0455,17447.0
2024-02-07 14:10:00,31.29,31.3,31.17,31.19,367365.0,30.0455,30.0551,29.9303,29.9495,367365.0
2024-02-07 14:15:00,31.18,31.2,31.15,31.2,49802.0,29.9399,29.9591,29.9111,29.9591,49802.0
2024-02-07 14:20:00,31.2,31.22,31.19,31.21,30288.0,29.9591,29.9783,29.9495,29.9687,30288.0
2024-02-07 14:25:00,31.21,31.22,31.2,31.2,19003.0,29.9687,29.9783,29.9591,29.9591,19003.0
2024-02-07 14:30:00,31.21,31.23,31.2,31.2,24878.0,29.9687,29.9879,29.9591,29.9591,24878.0
2024-02-07 14:35:00,31.21,31.23,31.2,31.23,17609.0,29.9687,29.9879,29.9591,29.9879,17609.0
2024-02-07 14:40:00,31.23,31.26,31.22,31.25,37316.0,29.9879,30.0167,29.9783,30.0071,37316.0
2024-02-07 14:45:00,31.25,31.25,31.23,31.24,30494.0,30.0071,30.0071,29.9879,29.9975,30494.0
2024-02-07 14:50:00,31.24,31.26,31.22,31.25,75896.0,29.9975,30.0167,29.9783,30.0071,75896.0
2024-02-07 14:55:00,31.25,31.26,31.23,31.25,40739.0,30.0071,30.0167,29.9879,30.0071,40739.0
2024-02-07 15:00:00,31.25,31.27,31.24,31.26,36342.0,30.0071,30.0263,29.9975,30.0167,36342.0
2024-02-07 15:05:00,31.26,31.31,31.26,31.3,44268.0,30.0167,30.0647,30.0167,30.0551,44268.0
2024-02-07 15:10:00,31.3,31.33,31.29,31.32,34304.0,30.0551,30.0839,30.0455,30.0743,34304.0
2024-02-07 15:15:00,31.33,31.33,31.28,31.3,37769.0,30.0839,30.0839,30.0359,30.0551,37769.0
2024-02-07 15:20:00,31.3,31.31,31.25,31.26,66710.0,30.0551,30.0647,30.0071,30.0167,66710.0
2024-02-07 15:25:00,31.26,31.28,31.24,31.28,35342.0,30.0167,30.0359,29.9975,30.0359,35342.0
2024-02-07 15:30:00,31.27,31.31,31.27,31.31,54761.0,30.0263,30.0647,30.0263,30.0647,54761.0
2024-02-07 15:35:00,31.31,31.32,31.3,31.31,51342.0,30.0647,30.0743,30.0551,30.0647,51342.0
2024-02-07 15:40:00,31.31,31.32,31.29,31.31,55192.0,30.0647,30.0743,30.0455,30.0647,55192.0
2024-02-07 15:45:00,31.31,31.31,31.26,31.28,124872.0,30.0647,30.0647,30.0167,30.0359,124872.0
2024-02-07 15:50:00,31.28,31.31,31.24,31.26,427238.0,30.0359,30.0647,29.9975,30.0167,427238.0
2024-02-07 15:55:00,31.25,31.27,31.23,31.25,271179.0,30.0071,30.0263,29.9879,30.0071,271179.0
2024-02-08 09:30:00,31.24,31.27,31.13,31.27,56159.0,29.9975,30.0263,29.8919,30.0263,56159.0
2024-02-08 09:35:00,31.27,31.27,31.18,31.21,19444.0,30.0263,30.0263,29.9399,29.9687,19444.0
2024-02-08 09:40:00,31.21,31.25,31.2,31.24,14757.0,29.9687,30.0071,29.9591,29.9975,14757.0
2024-02-08 09:45:00,31.23,31.31,31.19,31.29,46111.0,29.9879,30.0647,29.9495,30.0455,46111.0
2024-02-08 09:50:00,31.3,31.33,31.28,31.3,23280.0,30.0551,30.0839,30.0359,30.0551,23280.0
2024-02-08 09:55:00,31.3,31.3,31.27,31.28,48732.0,30.0551,30.0551,30.0263,30.0359,48732.0
2024-02-08 10:00:00,31.28,31.31,31.27,31.31,60987.0,30.0359,30.0647,30.0263,30.0647,60987.0
2024-02-08 10:05:00,31.31,31.31,31.28,31.3,24428.0,30.0647,30.0647,30.0359,30.0551,24428.0
2024-02-08 10:10:00,31.3,31.31,31.28,31.31,51781.0,30.0551,30.0647,30.0359,30.0647,51781.0
2024-02-08 10:15:00,31.31,31.34,31.28,31.34,39376.0,30.0647,30.0935,30.0359,30.0935,39376.0
2024-02-08 10:20:00,31.34,31.38,31.31,31.38,55212.0,30.0935,30.1319,30.0647,30.1319,55212.0
2024-02-08 10:25:00,31.39,31.4,31.38,31.39,22898.0,30.1416,30.1512,30.1319,30.1416,22898.0
2024-02-08 10:30:00,31.38,31.39,31.34,31.35,109626.0,30.1319,30.1416,30.0935,30.1031,109626.0
2024-02-08 10:35:00,31.35,31.35,31.31,31.33,87717.0,30.1031,30.1031,30.0647,30.0839,87717.0
2024-02-08 10:40:00,31.33,31.33,31.27,31.3,62587.0,30.0839,30.0839,30.0263,30.0551,62587.0
2024-02-08 10:45:00,31.31,31.35,31.28,31.35,53857.0,30.0647,30.1031,30.0359,30.1031,53857.0
2024-02-08 10:50:00,31.35,31.37,31.34,31.37,79851.0,30.1031,30.1223,30.0935,30.1223,79851.0
2024-02-08 10:55:00,31.37,31.42,31.36,31.4,79679.0,30.1223,30.1704,30.1127,30.1512,79679.0
2024-02-08 11:00:00,31.4,31.42,31.33,31.33,63751.0,30.1512,30.1704,30.0839,30.0839,63751.0
2024-02-08 11:05:00,31.33,31.39,31.32,31.38,110194.0,30.0839,30.1416,30.0743,30.1319,110194.0
2024-02-08 11:10:00,31.37,31.37,31.35,31.36,61443.0,30.1223,30.1223,30.1031,30.1127,61443.0
2024-02-08 11:15:00,31.36,31.36,31.32,31.33,28573.0,30.1127,30.1127,30.0743,30.0839,28573.0
2024-02-08 11:20:00,31.33,31.34,31.31,31.34,49451.0,30.0839,30.0935,30.0647,30.0935,49451.0
2024-02-08 11:25:00,31.34,31.37,31.34,31.37,36402.0,30.0935,30.1223,30.0935,30.1223,36402.0
2024-02-08 11:30:00,31.37,31.4,31.35,31.4,29821.0,30.1223,30.1512,30.1031,30.1512,29821.0
2024-02-08 11:35:00,31.4,31.4,31.36,31.38,23033.0,30.1512,30.1512,30.1127,30.1319,23033.0
2024-02-08 11:40:00,31.38,31.39,31.37,31.39,24560.0,30.1319,30.1416,30.1223,30.1416,24560.0
2024-02-08 11:45:00,31.39,31.4,31.38,31.4,41748.0,30.1416,30.1512,30.1319,30.1512,41748.0
2024-02-08 11:50:00,31.4,31.41,31.34,31.36,24435.0,30.1512,30.1608,30.0935,30.1127,24435.0
2024-02-08 11:55:00,31.36,31.38,31.35,31.38,13152.0,30.1127,30.1319,30.1031,30.1319,13152.0
2024-02-08 12:00:00,31.38,31.38,31.34,31.36,18098.0,30.1319,30.1319,30.0935,30.1127,18098.0
2024-02-08 12:05:00,31.35,31.36,31.34,31.35,18504.0,30.1031,30.1127,30.0935,30.1031,18504.0
2024-02-08 12:10:00,31.35,31.36,31.34,31.35,16039.0,30.1031,30.1127,30.0935,30.1031,16039.0
2024-02-08 12:15:00,31.35,31.37,31.34,31.37,7981.0,30.1031,30.1223,30.0935,30.1223,7981.0
2024-02-08 12:20:00,31.37,31.37,31.35,31.37,22141.0,30.1223,30.1223,30.1031,30.1223,22141.0
2024-02-08 12:25:00,31.37,31.38,31.36,31.38,8160.0,30.1223,30.1319,30.1127,30.1319,8160.0
2024-02-08 12:30:00,31.38,31.4,31.37,31.4,44839.0,30.1319,30.1512,30.1223,30.1512,44839.0
2024-02-08 12:35:00,31.4,31.43,31.4,31.42,35937.0,30.1512,30.18,30.1512,30.1704,35937.0
2024-02-08 12:40:00,31.42,31.43,31.39,31.42,72225.0,30.1704,30.18,30.1416,30.1704,72225.0
2024-02-08 12:45:00,31.41,31.41,31.38,31.39,13599.0,30.1608,30.1608,30.1319,30.1416,13599.0
2024-02-08 12:50:00,31.39,31.41,31.38,31.41,17997.0,30.1416,30.1608,30.1319,30.1608,17997.0
2024-02-08 12:55:00,31.4,31.42,31.39,31.4,31461.0,30.1512,30.1704,30.1416,30.1512,31461.0
2024-02-08 13:00:00,31.41,31.45,31.4,31.43,36916.0,30.1608,30.1992,30.1512,30.18,36916.0
2024-02-08 13:05:00,31.43,31.44,31.41,31.44,32374.0,30.18,30.1896,30.1608,30.1896,32374.0
2024-02-08 13:10:00,31.43,31.45,31.43,31.44,39996.0,30.18,30.1992,30.18,30.1896,39996.0
2024-02-08 13:15:00,31.44,31.47,31.44,31.46,47403.0,30.1896,30.2184,30.1896,30.2088,47403.0
2024-02-08 13:20:00,31.47,31.51,31.46,31.51,40705.0,30.2184,30.2568,30.2088,30.2568,40705.0
2024-02-08 13:25:00,31.51,31.52,31.49,31.51,45611.0,30.2568,30.2664,30.2376,30.2568,45611.0
2024-02-08 13:30:00,31.51,31.52,31.48,31.5,212393.0,30.2568,30.2664,30.228,30.2472,212393.0
2024-02-08 13:35:00,31.5,31.51,31.45,31.46,49337.0,30.2472,30.2568,30.1992,30.2088,49337.0
2024-02-08 13:40:00,31.46,31.47,31.38,31.39,64705.0,30.2088,30.2184,30.1319,30.1416,64705.0
2024-02-08 13:45:00,31.38,31.4,31.35,31.38,33741.0,30.1319,30.1512,30.1031,30.1319,33741.0
2024-02-08 13:50:00,31.38,31.43,31.37,31.42,53593.0,30.1319,30.18,30.1223,30.1704,53593.0
2024-02-08 13:55:00,31.43,31.43,31.41,31.42,34917.0,30.18,30.18,30.1608,30.1704,34917.0
2024-02-08 14:00:00,31.43,31.43,31.41,31.42,33638.0,30.18,30.18,30.1608,30.1704,33638.0
2024-02-08 14:05:00,31.42,31.42,31.4,31.41,24762.0,30.1704,30.1704,30.1512,30.1608,24762.0
2024-02-08 14:10:00,31.4,31.41,31.38,31.39,21186.0,30.1512,30.1608,30.1319,30.1416,21186.0
2024-02-08 14:15:00,31.39,31.4,31.37,31.38,30508.0,30.1416,30.1512,30.1223,30.1319,30508.0
2024-02-08 14:20:00,31.37,31.38,31.34,31.36,27659.0,30.1223,30.1319,30.0935,30.1127,27659.0
2024-02-08 14:25:00,31.36,31.39,31.36,31.38,27994.0,30.1127,30.1416,30.1127,30.1319,27994.0
2024-02-08 14:30:00,31.38,31.39,31.37,31.38,30352.0,30.1319,30.1416,30.1223,30.1319,30352.0
2024-02-08 14:35:00,31.38,31.42,31.37,31.41,28993.0,30.1319,30.1704,30.1223,30.1608,28993.0
2024-02-08 14:40:00,31.42,31.42,31.41,31.41,13305.0,30.1704,30.1704,30.1608,30.1608,13305.0
2024-02-08 14:45:00,31.41,31.43,31.41,31.42,21663.0,30.1608,30.18,30.1608,30.1704,21663.0
2024-02-08 14:50:00,31.41,31.42,31.41,31.42,35468.0,30.1608,30.1704,30.1608,30.1704,35468.0
2024-02-08 14:55:00,31.42,31.42,31.41,31.42,82097.0,30.1704,30.1704,30.1608,30.1704,82097.0
2024-02-08 15:00:00,31.42,31.42,31.41,31.42,12678.0,30.1704,30.1704,30.1608,30.1704,12678.0
2024-02-08 15:05:00,31.42,31.42,31.39,31.4,36000.0,30.1704,30.1704,30.1416,30.1512,36000.0
2024-02-08 15:10:00,31.4,31.41,31.38,31.4,113033.0,30.1512,30.1608,30.1319,30.1512,113033.0
2024-02-08 15:15:00,31.4,31.41,31.39,31.4,101871.0,30.1512,30.1608,30.1416,30.1512,101871.0
2024-02-08 15:20:00,31.4,31.41,31.39,31.4,78733.0,30.1512,30.1608,30.1416,30.1512,78733.0
2024-02-08 15:25:00,31.4,31.44,31.39,31.44,90172.0,30.1512,30.1896,30.1416,30.1896,90172.0
2024-02-08 15:30:00,31.44,31.45,31.42,31.44,54506.0,30.1896,30.1992,30.1704,30.1896,54506.0
2024-02-08 15:35:00,31.44,31.44,31.42,31.43,42839.0,30.1896,30.1896,30.1704,30.18,42839.0
2024-02-08 15:40:00,31.43,31.45,31.42,31.44,39957.0,30.18,30.1992,30.1704,30.1896,39957.0
2024-02-08 15:45:00,31.43,31.47,31.43,31.47,82196.0,30.18,30.2184,30.18,30.2184,82196.0
2024-02-08 15:50:00,31.47,31.51,31.47,31.5,218751.0,30.2184,30.2568,30.2184,30.2472,218751.0
2024-02-08 15:55:00,31.5,31.51,31.47,31.49,793064.0,30.2472,30.2568,30.2184,30.2376,793064.0
2024-02-09 09:30:00,31.44,31.49,31.25,31.31,71093.0,30.1896,30.2376,30.0071,30.0647,71093.0
2024-02-09 09:35:00,31.31,31.33,31.15,31.18,30293.0,30.0647,30.0839,29.9111,29.9399,30293.0
2024-02-09 09:40:00,31.21,31.22,31.07,31.08,48612.0,29.9687,29.9783,29.8343,29.8439,48612.0
2024-02-09 09:45:00,31.07,31.08,30.97,30.98,75905.0,29.8343,29.8439,29.7383,29.7479,75905.0
2024-02-09 09:50:00,30.99,31.0,30.95,30.96,31908.0,29.7575,29.7671,29.7191,29.7287,31908.0
2024-02-09 09:55:00,30.96,31.02,30.94,31.01,109186.0,29.7287,29.7863,29.7094,29.7767,109186.0
2024-02-09 10:00:00,31.01,31.16,31.0,31.16,63177.0,29.7767,29.9207,29.7671,29.9207,63177.0
2024-02-09 10:05:00,31.16,31.21,31.12,31.19,26590.0,29.9207,29.9687,29.8823,29.9495,26590.0
2024-02-09 10:10:00,31.19,31.28,31.17,31.27,31903.0,29.9495,30.0359,29.9303,30.0263,31903.0
2024-02-09 10:15:00,31.28,31.28,31.18,31.18,97063.0,30.0359,30.0359,29.9399,29.9399,97063.0
2024-02-09 10:20:00,31.19,31.19,31.11,31.16,36837.0,29.9495,29.9495,29.8727,29.9207,36837.0
2024-02-09 10:25:00,31.16,31.18,31.1,31.1,78827.0,29.9207,29.9399,29.8631,29.8631,78827.0
2024-02-09 10:30:00,31.11,31.12,31.07,31.07,80485.0,29.8727,29.8823,29.8343,29.8343,80485.0
2024-02-09 10:35:00,31.08,31.1,31.04,31.09,115581.0,29.8439,29.8631,29.8055,29.8535,115581.0
2024-02-09 10:40:00,31.09,31.15,31.08,31.12,120060.0,29.8535,29.9111,29.8439,29.8823,120060.0
2024-02-09 10:45:00,31.12,31.12,31.06,31.08,30800.0,29.8823,29.8823,29.8247,29.8439,30800.0
2024-02-09 10:50:00,31.07,31.08,31.03,31.04,22304.0,29.8343,29.8439,29.7959,29.8055,22304.0
2024-02-09 10:55:00,31.05,31.06,31.04,31.05,18977.0,29.8151,29.8247,29.8055,29.8151,18977.0
2024-02-09 11:00:00,31.05,31.08,31.05,31.08,12093.0,29.8151,29.8439,29.8151,29.8439,12093.0
2024-02-09 11:05:00,31.08,31.08,31.03,31.05,36595.0,29.8439,29.8439,29.7959,29.8151,36595.0
2024-02-09 11:10:00,31.05,31.08,31.05,31.07,69422.0,29.8151,29.8439,29.8151,29.8343,69422.0
2024-02-09 11:15:00,31.07,31.08,31.05,31.07,24251.0,29.8343,29.8439,29.8151,29.8343,24251.0
2024-02-09 11:20:00,31.07,31.09,31.06,31.09,19375.0,29.8343,29.8535,29.8247,29.8535,19375.0
2024-02-09 11:25:00,31.09,31.09,31.07,31.08,25860.0,29.8535,29.8535,29.8343,29.8439,25860.0
2024-02-09 11:30:00,31.08,31.08,31.06,31.06,12096.0,29.8439,29.8439,29.8247,29.8247,12096.0
2024-02-09 11:35:00,31.07,31.07,31.03,31.05,29201.0,29.8343,29.8343,29.7959,29.8151,29201.0
2024-02-09 11:40:00,31.06,31.08,31.04,31.05,45822.0,29.8247,29.8439,29.8055,29.8151,45822.0
2024-02-09 11:45:00,31.05,31.09,31.04,31.08,53578.0,29.8151,29.8535,29.8055,29.8439,53578.0
2024-02-09 11:50:00,31.08,31.08,31.06,31.07,10860.0,29.8439,29.8439,29.8247,29.8343,10860.0
2024-02-09 11:55:00,31.06,31.09,31.06,31.07,38733.0,29.8247,29.8535,29.8247,29.8343,38733.0
2024-02-09 12:00:00,31.07,31.08,31.06,31.07,10521.0,29.8343,29.8439,29.8247,29.8343,10521.0
2024-02-09 12:05:00,31.06,31.08,31.05,31.08,16230.0,29.8247,29.8439,29.8151,29.8439,16230.0
2024-02-09 12:10:00,31.08,31.09,31.07,31.08,14784.0,29.8439,29.8535,29.8343,29.8439,14784.0
2024-02-09 12:15:00,31.08,31.09,31.07,31.09,6782.0,29.8439,29.8535,29.8343,29.8535,6782.0
2024-02-09 12:20:00,31.08,31.08,31.06,31.07,16162.0,29.8439,29.8439,29.8247,29.8343,16162.0
2024-02-09 12:25:00,31.07,31.1,31.07,31.1,13757.0,29.8343,29.8631,29.8343,29.8631,13757.0
2024-02-09 12:30:00,31.1,31.14,31.08,31.14,24291.0,29.8631,29.9015,29.8439,29.9015,24291.0
2024-02-09 12:35:00,31.13,31.14,31.09,31.1,32437.0,29.8919,29.9015,29.8535,29.8631,32437.0
2024-02-09 12:40:00,31.09,31.13,31.09,31.13,11135.0,29.8535,29.8919,29.8535,29.8919,11135.0
2024-02-09 12:45:00,31.12,31.13,31.1,31.13,19107.0,29.8823,29.8919,29.8631,29.8919,19107.0
2024-02-09 12:50:00,31.13,31.13,31.09,31.11,19763.0,29.8919,29.8919,29.8535,29.8727,19763.0
2024-02-09 12:55:00,31.12,31.14,31.1,31.14,12462.0,29.8823,29.9015,29.8631,29.9015,12462.0
2024-02-09 13:00:00,31.13,31.15,31.11,31.14,20178.0,29.8919,29.9111,29.8727,29.9015,20178.0
2024-02-09 13:05:00,31.14,31.15,31.12,31.14,23241.0,29.9015,29.9111,29.8823,29.9015,23241.0
2024-02-09 13:10:00,31.14,31.14,31.12,31.13,20401.0,29.9015,29.9015,29.8823,29.8919,20401.0
2024-02-09 13:15:00,31.13,31.14,31.12,31.14,9764.0,29.8919,29.9015,29.8823,29.9015,9764.0
2024-02-09 13:20:00,31.14,31.14,31.11,31.12,81119.0,29.9015,29.9015,29.8727,29.8823,81119.0
2024-02-09 13:25:00,31.12,31.12,31.08,31.09,44426.0,29.8823,29.8823,29.8439,29.8535,44426.0
2024-02-09 13:30:00,31.1,31.1,31.08,31.1,10560.0,29.8631,29.8631,29.8439,29.8631,10560.0
2024-02-09 13:35:00,31.1,31.11,31.08,31.11,19763.0,29.8631,29.8727,29.8439,29.8727,19763.0
2024-02-09 13:40:00,31.11,31.14,31.1,31.12,75730.0,29.8727,29.9015,29.8631,29.8823,75730.0
2024-02-09 13:45:00,31.12,31.14,31.11,31.12,32751.0,29.8823,29.9015,29.8727,29.8823,32751.0
2024-02-09 13:50:00,31.11,31.13,31.11,31.11,21911.0,29.8727,29.8919,29.8727,29.8727,21911.0
2024-02-09 13:55:00,31.12,31.12,31.11,31.11,6210.0,29.8823,29.8823,29.8727,29.8727,6210.0
2024-02-09 14:00:00,31.12,31.14,31.11,31.14,22465.0,29.8823,29.9015,29.8727,29.9015,22465.0
2024-02-09 14:05:00,31.14,31.14,31.12,31.13,23836.0,29.9015,29.9015,29.8823,29.8919,23836.0
2024-02-09 14:10:00,31.13,31.14,31.13,31.14,17917.0,29.8919,29.9015,29.8919,29.9015,17917.0
2024-02-09 14:15:00,31.14,31.15,31.13,31.15,20613.0,29.9015,29.9111,29.8919,29.9111,20613.0
2024-02-09 14:20:00,31.15,31.15,31.13,31.15,11975.0,29.9111,29.9111,29.8919,29.9111,11975.0
2024-02-09 14:25:00,31.15,31.15,31.14,31.15,9906.0,29.9111,29.9111,29.9015,29.9111,9906.0
2024-02-09 14:30:00,31.14,31.17,31.14,31.17,22724.0,29.9015,29.9303,29.9015,29.9303,22724.0
2024-02-09 14:35:00,31.17,31.18,31.15,31.16,59355.0,29.9303,29.9399,29.9111,29.9207,59355.0
2024-02-09 14:40:00,31.16,31.18,31.15,31.17,19322.0,29.9207,29.9399,29.9111,29.9303,19322.0
2024-02-09 14:45:00,31.16,31.17,31.15,31.15,18044.0,29.9207,29.9303,29.9111,29.9111,18044.0
2024-02-09 14:50:00,31.16,31.18,31.15,31.18,50615.0,29.9207,29.9399,29.9111,29.9399,50615.0
2024-02-09 14:55:00,31.17,31.17,31.15,31.16,67412.0,29.9303,29.9303,29.9111,29.9207,67412.0
2024-02-09 15:00:00,31.16,31.16,31.13,31.15,45110.0,29.9207,29.9207,29.8919,29.9111,45110.0
2024-02-09 15:05:00,31.15,31.16,31.13,31.15,36171.0,29.9111,29.9207,29.8919,29.9111,36171.0
2024-02-09 15:10:00,31.15,31.15,31.11,31.11,38052.0,29.9111,29.9111,29.8727,29.8727,38052.0
2024-02-09 15:15:00,31.11,31.13,31.1,31.1,31855.0,29.8727,29.8919,29.8631,29.8631,31855.0
2024-02-09 15:20:00,31.11,31.11,31.08,31.09,26413.0,29.8727,29.8727,29.8439,29.8535,26413.0
2024-02-09 15:25:00,31.09,31.09,31.08,31.09,38045.0,29.8535,29.8535,29.8439,29.8535,38045.0
2024-02-09 15:30:00,31.09,31.09,31.08,31.09,36763.0,29.8535,29.8535,29.8439,29.8535,36763.0
2024-02-09 15:35:00,31.09,31.09,31.05,31.05,50689.0,29.8535,29.8535,29.8151,29.8151,50689.0
2024-02-09 15:40:00,31.06,31.06,31.05,31.05,39286.0,29.8247,29.8247,29.8151,29.8151,39286.0
2024-02-09 15:45:00,31.05,31.08,31.05,31.08,121142.0,29.8151,29.8439,29.8151,29.8439,121142.0
2024-02-09 15:50:00,31.08,31.12,31.07,31.11,215587.0,29.8439,29.8823,29.8343,29.8727,215587.0
2024-02-09 15:55:00,31.11,31.16,31.11,31.15,347404.0,29.8727,29.9207,29.8727,29.9111,347404.0
2024-02-12 09:30:00,31.09,31.13,30.98,31.0,69154.0,29.8535,29.8919,29.7479,29.7671,69154.0
2024-02-12 09:35:00,31.01,31.14,31.0,31.13,28061.0,29.7767,29.9015,29.7671,29.8919,28061.0
2024-02-12 09:40:00,31.14,31.14,31.07,31.11,32512.0,29.9015,29.9015,29.8343,29.8727,32512.0
2024-02-12 09:45:00,31.11,31.14,31.07,31.14,37031.0,29.8727,29.9015,29.8343,29.9015,37031.0
2024-02-12 09:50:00,31.14,31.15,31.07,31.14,31285.0,29.9015,29.9111,29.8343,29.9015,31285.0
2024-02-12 09:55:00,31.13,31.13,31.06,31.07,33109.0,29.8919,29.8919,29.8247,29.8343,33109.0
2024-02-12 10:00:00,31.07,31.12,31.07,31.1,83755.0,29.8343,29.8823,29.8343,29.8631,83755.0
2024-02-12 10:05:00,31.11,31.15,31.09,31.15,57381.0,29.8727,29.9111,29.8535,29.9111,57381.0
2024-02-12 10:10:00,31.14,31.16,31.13,31.15,21406.0,29.9015,29.9207,29.8919,29.9111,21406.0
2024-02-12 10:15:00,31.15,31.15,31.12,31.14,19710.0,29.9111,29.9111,29.8823,29.9015,19710.0
2024-02-12 10:20:00,31.14,31.14,31.12,31.14,31344.0,29.9015,29.9015,29.8823,29.9015,31344.0
2024-02-12 10:25:00,31.13,31.13,31.06,31.07,48318.0,29.8919,29.8919,29.8247,29.8343,48318.0
2024-02-12 10:30:00,31.07,31.08,30.99,30.99,79093.0,29.8343,29.8439,29.7575,29.7575,79093.0
2024-02-12 10:35:00,30.99,31.01,30.97,30.99,31207.0,29.7575,29.7767,29.7383,29.7575,31207.0
2024-02-12 10:40:00,30.99,31.0,30.95,31.0,30192.0,29.7575,29.7671,29.7191,29.7671,30192.0
2024-02-12 10:45:00,31.0,31.06,30.99,31.06,51272.0,29.7671,29.8247,29.7575,29.8247,51272.0
2024-02-12 10:50:00,31.05,31.09,31.05,31.09,9803.0,29.8151,29.8535,29.8151,29.8535,9803.0
2024-02-12 10:55:00,31.09,31.09,31.03,31.05,33968.0,29.8535,29.8535,29.7959,29.8151,33968.0
2024-02-12 11:00:00,31.05,31.08,31.03,31.08,22841.0,29.8151,29.8439,29.7959,29.8439,22841.0
2024-02-12 11:05:00,31.08,31.11,31.07,31.11,18029.0,29.8439,29.8727,29.8343,29.8727,18029.0
2024-02-12 11:10:00,31.1,31.14,31.08,31.13,35477.0,29.8631,29.9015,29.8439,29.8919,35477.0
2024-02-12 11:15:00,31.13,31.15,31.12,31.15,40505.0,29.8919,29.9111,29.8823,29.9111,40505.0
2024-02-12 11:20:00,31.15,31.16,31.14,31.14,21072.0,29.9111,29.9207,29.9015,29.9015,21072.0
2024-02-12 11:25:00,31.14,31.15,31.13,31.15,17088.0,29.9015,29.9111,29.8919,29.9111,17088.0
2024-02-12 11:30:00,31.15,31.18,31.14,31.18,45761.0,29.9111,29.9399,29.9015,29.9399,45761.0
2024-02-12 11:35:00,31.17,31.17,31.14,31.16,25747.0,29.9303,29.9303,29.9015,29.9207,25747.0
2024-02-12 11:40:00,31.15,31.16,31.14,31.16,14832.0,29.9111,29.9207,29.9015,29.9207,14832.0
2024-02-12 11:45:00,31.16,31.18,31.14,31.16,53751.0,29.9207,29.9399,29.9015,29.9207,53751.0
2024-02-12 11:50:00,31.16,31.17,31.15,31.17,27075.0,29.9207,29.9303,29.9111,29.9303,27075.0
2024-02-12 11:55:00,31.17,31.17,31.14,31.16,21784.0,29.9303,29.9303,29.9015,29.9207,21784.0
2024-02-12 12:00:00,31.16,31.17,31.14,31.15,22582.0,29.9207,29.9303,29.9015,29.9111,22582.0
2024-02-12 12:05:00,31.15,31.19,31.14,31.17,33464.0,29.9111,29.9495,29.9015,29.9303,33464.0
2024-02-12 12:10:00,31.17,31.21,31.16,31.2,36716.0,29.9303,29.9687,29.9207,29.9591,36716.0
2024-02-12 12:15:00,31.2,31.22,31.19,31.21,13284.0,29.9591,29.9783,29.9495,29.9687,13284.0
2024-02-12 12:20:00,31.21,31.23,31.19,31.2,41236.0,29.9687,29.9879,29.9495,29.9591,41236.0
2024-02-12 12:25:00,31.2,31.21,31.18,31.19,27616.0,29.9591,29.9687,29.9399,29.9495,27616.0
2024-02-12 12:30:00,31.2,31.21,31.16,31.16,25430.0,29.9591,29.9687,29.9207,29.9207,25430.0
2024-02-12 12:35:00,31.17,31.18,31.15,31.18,27011.0,29.9303,29.9399,29.9111,29.9399,27011.0
2024-02-12 12:40:00,31.17,31.19,31.14,31.19,24331.0,29.9303,29.9495,29.9015,29.9495,24331.0
2024-02-12 12:45:00,31.19,31.21,31.18,31.21,22772.0,29.9495,29.9687,29.9399,29.9687,22772.0
2024-02-12 12:50:00,31.21,31.25,31.2,31.25,30014.0,29.9687,30.0071,29.9591,30.0071,30014.0
2024-02-12 12:55:00,31.25,31.26,31.23,31.26,22687.0,30.0071,30.0167,29.9879,30.0167,22687.0
2024-02-12 13:00:00,31.26,31.3,31.25,31.29,14639.0,30.0167,30.0551,30.0071,30.0455,14639.0
2024-02-12 13:05:00,31.3,31.3,31.28,31.3,33711.0,30.0551,30.0551,30.0359,30.0551,33711.0
2024-02-12 13:10:00,31.29,31.3,31.28,31.29,19826.0,30.0455,30.0551,30.0359,30.0455,19826.0
2024-02-12 13:15:00,31.29,31.29,31.27,31.27,26005.0,30.0455,30.0455,30.0263,30.0263,26005.0
2024-02-12 13:20:00,31.28,31.29,31.26,31.27,49694.0,30.0359,30.0455,30.0167,30.0263,49694.0
2024-02-12 13:25:00,31.27,31.27,31.24,31.27,28061.0,30.0263,30.0263,29.9975,30.0263,28061.0
2024-02-12 13:30:00,31.27,31.3,31.26,31.3,38654.0,30.0263,30.0551,30.0167,30.0551,38654.0
2024-02-12 13:35:00,31.29,31.29,31.25,31.27,80643.0,30.0455,30.0455,30.0071,30.0263,80643.0
2024-02-12 13:40:00,31.26,31.26,31.2,31.21,45987.0,30.0167,30.0167,29.9591,29.9687,45987.0
2024-02-12 13:45:00,31.21,31.25,31.2,31.25,60256.0,29.9687,30.0071,29.9591,30.0071,60256.0
2024-02-12 13:50:00,31.25,31.28,31.24,31.28,107532.0,30.0071,30.0359,29.9975,30.0359,107532.0
2024-02-12 13:55:00,31.28,31.28,31.25,31.26,36755.0,30.0359,30.0359,30.0071,30.0167,36755.0
2024-02-12 14:00:00,31.26,31.29,31.26,31.29,28047.0,30.0167,30.0455,30.0167,30.0455,28047.0
2024-02-12 14:05:00,31.29,31.3,31.27,31.29,31280.0,30.0455,30.0551,30.0263,30.0455,31280.0
2024-02-12 14:10:00,31.29,31.3,31.27,31.29,24091.0,30.0455,30.0551,30.0263,30.0455,24091.0
2024-02-12 14:15:00,31.29,31.32,31.28,31.28,36214.0,30.0455,30.0743,30.0359,30.0359,36214.0
2024-02-12 14:20:00,31.28,31.32,31.27,31.3,70855.0,30.0359,30.0743,30.0263,30.0551,70855.0
2024-02-12 14:25:00,31.31,31.31,31.27,31.28,39295.0,30.0647,30.0647,30.0263,30.0359,39295.0
2024-02-12 14:30:00,31.29,31.35,31.28,31.35,76921.0,30.0455,30.1031,30.0359,30.1031,76921.0
2024-02-12 14:35:00,31.36,31.36,31.33,31.34,27091.0,30.1127,30.1127,30.0839,30.0935,27091.0
2024-02-12 14:40:00,31.34,31.34,31.32,31.32,10399.0,30.0935,30.0935,30.0743,30.0743,10399.0
2024-02-12 14:45:00,31.32,31.32,31.28,31.29,33200.0,30.0743,30.0743,30.0359,30.0455,33200.0
2024-02-12 14:50:00,31.29,31.31,31.27,31.31,37190.0,30.0455,30.0647,30.0263,30.0647,37190.0
2024-02-12 14:55:00,31.3,31.32,31.29,31.3,48457.0,30.0551,30.0743,30.0455,30.0551,48457.0
2024-02-12 15:00:00,31.3,31.31,31.29,31.29,26702.0,30.0551,30.0647,30.0455,30.0455,26702.0
2024-02-12 15:05:00,31.29,31.3,31.26,31.27,36842.0,30.0455,30.0551,30.0167,30.0263,36842.0
2024-02-12 15:10:00,31.27,31.28,31.26,31.28,19701.0,30.0263,30.0359,30.0167,30.0359,19701.0
2024-02-12 15:15:00,31.28,31.28,31.25,31.27,24834.0,30.0359,30.0359,30.0071,30.0263,24834.0
2024-02-12 15:20:00,31.27,31.28,31.25,31.28,29259.0,30.0263,30.0359,30.0071,30.0359,29259.0
2024-02-12 15:25:00,31.28,31.28,31.27,31.27,14502.0,30.0359,30.0359,30.0263,30.0263,14502.0
2024-02-12 15:30:00,31.28,31.3,31.27,31.29,54046.0,30.0359,30.0551,30.0263,30.0455,54046.0
2024-02-12 15:35:00,31.3,31.32,31.28,31.3,81064.0,30.0551,30.0743,30.0359,30.0551,81064.0
2024-02-12 15:40:00,31.3,31.32,31.29,31.32,50706.0,30.0551,30.0743,30.0455,30.0743,50706.0
2024-02-12 15:45:00,31.31,31.33,31.31,31.32,119083.0,30.0647,30.0839,30.0647,30.0743,119083.0
2024-02-12 15:50:00,31.32,31.33,31.27,31.29,244736.0,30.0743,30.0839,30.0263,30.0455,244736.0
2024-02-12 15:55:00,31.28,31.32,31.28,31.31,493294.0,30.0359,30.0743,30.0359,30.0647,493294.0
2024-02-13 09:30:00,31.48,31.5,31.24,31.29,122388.0,30.228,30.2472,29.9975,30.0455,122388.0
2024-02-13 09:35:00,31.32,31.34,31.2,31.23,61673.0,30.0743,30.0935,29.9591,29.9879,61673.0
2024-02-13 09:40:00,31.23,31.25,31.09,31.12,68171.0,29.9879,30.0071,29.8535,29.8823,68171.0
2024-02-13 09:45:00,31.11,31.14,30.94,30.94,75762.0,29.8727,29.9015,29.7094,29.7094,75762.0
2024-02-13 09:50:00,30.94,30.97,30.88,30.93,130678.0,29.7094,29.7383,29.6518,29.6998,130678.0
2024-02-13 09:55:00,30.94,31.01,30.91,30.91,172392.0,29.7094,29.7767,29.6806,29.6806,172392.0
2024-02-13 10:00:00,30.91,31.04,30.91,30.98,77560.0,29.6806,29.8055,29.6806,29.7479,77560.0
2024-02-13 10:05:00,30.97,31.02,30.93,31.01,85999.0,29.7383,29.7863,29.6998,29.7767,85999.0
2024-02-13 10:10:00,31.01,31.09,30.98,31.03,57438.0,29.7767,29.8535,29.7479,29.7959,57438.0
2024-02-13 10:15:00,31.02,31.05,31.0,31.03,47916.0,29.7863,29.8151,29.7671,29.7959,47916.0
2024-02-13 10:20:00,31.04,31.04,30.99,31.0,43069.0,29.8055,29.8055,29.7575,29.7671,43069.0
2024-02-13 10:25:00,30.99,31.01,30.94,30.95,87112.0,29.7575,29.7767,29.7094,29.7191,87112.0
2024-02-13 10:30:00,30.96,30.99,30.91,30.92,671196.0,29.7287,29.7575,29.6806,29.6902,671196.0
2024-02-13 10:35:00,30.92,30.95,30.88,30.91,53114.0,29.6902,29.7191,29.6518,29.6806,53114.0
2024-02-13 10:40:00,30.91,30.92,30.81,30.82,52703.0,29.6806,29.6902,29.5846,29.5942,52703.0
2024-02-13 10:45:00,30.83,30.9,30.82,30.89,35670.0,29.6038,29.671,29.5942,29.6614,35670.0
2024-02-13 10:50:00,30.9,30.91,30.82,30.84,67222.0,29.671,29.6806,29.5942,29.6134,67222.0
2024-02-13 10:55:00,30.85,30.85,30.8,30.83,40593.0,29.623,29.623,29.575,29.6038,40593.0
2024-02-13 11:00:00,30.83,30.84,30.79,30.79,40268.0,29.6038,29.6134,29.5654,29.5654,40268.0
2024-02-13 11:05:00,30.8,30.8,30.74,30.75,54240.0,29.575,29.575,29.5174,29.527,54240.0
2024-02-13 11:10:00,30.75,30.76,30.72,30.75,43246.0,29.527,29.5366,29.4982,29.527,43246.0
2024-02-13 11:15:00,30.75,30.79,30.73,30.77,66847.0,29.527,29.5654,29.5078,29.5462,66847.0
2024-02-13 11:20:00,30.77,30.82,30.76,30.8,79019.0,29.5462,29.5942,29.5366,29.575,79019.0
2024-02-13 11:25:00,30.79,30.88,30.79,30.88,277626.0,29.5654,29.6518,29.5654,29.6518,277626.0
2024-02-13 11:30:00,30.88,30.93,30.87,30.89,72203.0,29.6518,29.6998,29.6422,29.6614,72203.0
2024-02-13 11:35:00,30.89,30.96,30.88,30.94,70196.0,29.6614,29.7287,29.6518,29.7094,70196.0
2024-02-13 11:40:00,30.94,31.01,30.93,31.01,67987.0,29.7094,29.7767,29.6998,29.7767,67987.0
2024-02-13 11:45:00,31.01,31.01,30.95,30.96,26450.0,29.7767,29.7767,29.7191,29.7287,26450.0
2024-02-13 11:50:00,30.96,30.98,30.93,30.94,39181.0,29.7287,29.7479,29.6998,29.7094,39181.0
2024-02-13 11:55:00,30.94,31.0,30.93,30.98,35029.0,29.7094,29.7671,29.6998,29.7479,35029.0
2024-02-13 12:00:00,30.98,30.99,30.94,30.98,30411.0,29.7479,29.7575,29.7094,29.7479,30411.0
2024-02-13 12:05:00,30.99,31.02,30.98,31.01,30438.0,29.7575,29.7863,29.7479,29.7767,30438.0
2024-02-13 12:10:00,31.01,31.03,31.0,31.03,134702.0,29.7767,29.7959,29.7671,29.7959,134702.0
2024-02-13 12:15:00,31.02,31.03,30.97,30.98,36023.0,29.7863,29.7959,29.7383,29.7479,36023.0
2024-02-13 12:20:00,30.98,31.01,30.97,31.01,26625.0,29.7479,29.7767,29.7383,29.7767,26625.0
2024-02-13 12:25:00,31.01,31.01,30.99,31.01,24803.0,29.7767,29.7767,29.7575,29.7767,24803.0
2024-02-13 12:30:00,31.01,31.03,31.0,31.01,36570.0,29.7767,29.7959,29.7671,29.7767,36570.0
2024-02-13 12:35:00,31.01,31.02,31.0,31.01,13675.0,29.7767,29.7863,29.7671,29.7767,13675.0
2024-02-13 12:40:00,31.01,31.02,31.0,31.02,29269.0,29.7767,29.7863,29.7671,29.7863,29269.0
2024-02-13 12:45:00,31.02,31.04,31.0,31.01,41423.0,29.7863,29.8055,29.7671,29.7767,41423.0
2024-02-13 12:50:00,31.01,31.02,30.97,30.98,28867.0,29.7767,29.7863,29.7383,29.7479,28867.0
2024-02-13 12:55:00,30.97,30.98,30.95,30.98,43718.0,29.7383,29.7479,29.7191,29.7479,43718.0
2024-02-13 13:00:00,30.98,30.98,30.96,30.96,24969.0,29.7479,29.7479,29.7287,29.7287,24969.0
2024-02-13 13:05:00,30.96,30.97,30.94,30.95,12326.0,29.7287,29.7383,29.7094,29.7191,12326.0
2024-02-13 13:10:00,30.95,30.98,30.93,30.98,31054.0,29.7191,29.7479,29.6998,29.7479,31054.0
2024-02-13 13:15:00,30.97,30.99,30.95,30.98,32948.0,29.7383,29.7575,29.7191,29.7479,32948.0
2024-02-13 13:20:00,30.97,31.0,30.96,30.98,50003.0,29.7383,29.7671,29.7287,29.7479,50003.0
2024-02-13 13:25:00,30.98,30.99,30.96,30.98,21427.0,29.7479,29.7575,29.7287,29.7479,21427.0
2024-02-13 13:30:00,30.99,30.99,30.94,30.95,45811.0,29.7575,29.7575,29.7094,29.7191,45811.0
2024-02-13 13:35:00,30.95,30.97,30.93,30.95,22772.0,29.7191,29.7383,29.6998,29.7191,22772.0
2024-02-13 13:40:00,30.95,30.99,30.94,30.99,36252.0,29.7191,29.7575,29.7094,29.7575,36252.0
2024-02-13 13:45:00,30.99,31.0,30.97,30.97,36982.0,29.7575,29.7671,29.7383,29.7383,36982.0
2024-02-13 13:50:00,30.97,30.97,30.94,30.96,26786.0,29.7383,29.7383,29.7094,29.7287,26786.0
2024-02-13 13:55:00,30.96,30.97,30.94,30.95,41603.0,29.7287,29.7383,29.7094,29.7191,41603.0
2024-02-13 14:00:00,30.95,30.99,30.95,30.98,44515.0,29.7191,29.7575,29.7191,29.7479,44515.0
2024-02-13 14:05:00,30.98,31.0,30.97,30.98,46987.0,29.7479,29.7671,29.7383,29.7479,46987.0
2024-02-13 14:10:00,30.98,30.98,30.93,30.93,64555.0,29.7479,29.7479,29.6998,29.6998,64555.0
2024-02-13 14:15:00,30.93,30.93,30.87,30.9,58802.0,29.6998,29.6998,29.6422,29.671,58802.0
2024-02-13 14:20:00,30.9,30.94,30.87,30.92,489614.0,29.671,29.7094,29.6422,29.6902,489614.0
2024-02-13 14:25:00,30.91,30.94,30.89,30.91,79196.0,29.6806,29.7094,29.6614,29.6806,79196.0
2024-02-13 14:30:00,30.91,30.95,30.9,30.94,29382.0,29.6806,29.7191,29.671,29.7094,29382.0
2024-02-13 14:35:00,30.95,30.96,30.94,30.96,32665.0,29.7191,29.7287,29.7094,29.7287,32665.0
2024-02-13 14:40:00,30.96,30.96,30.91,30.92,31579.0,29.7287,29.7287,29.6806,29.6902,31579.0
2024-02-13 14:45:00,30.91,30.92,30.88,30.89,18463.0,29.6806,29.6902,29.6518,29.6614,18463.0
2024-02-13 14:50:00,30.89,30.9,30.83,30.83,33717.0,29.6614,29.671,29.6038,29.6038,33717.0
2024-02-13 14:55:00,30.84,30.87,30.83,30.86,31484.0,29.6134,29.6422,29.6038,29.6326,31484.0
2024-02-13 15:00:00,30.86,30.87,30.83,30.86,47381.0,29.6326,29.6422,29.6038,29.6326,47381.0
2024-02-13 15:05:00,30.85,30.86,30.84,30.85,32268.0,29.623,29.6326,29.6134,29.623,32268.0
2024-02-13 15:10:00,30.86,30.89,30.85,30.88,50823.0,29.6326,29.6614,29.623,29.6518,50823.0
2024-02-13 15:15:00,30.88,30.91,30.86,30.87,68841.0,29.6518,29.6806,29.6326,29.6422,68841.0
2024-02-13 15:20:00,30.87,30.88,30.86,30.88,35044.0,29.6422,29.6518,29.6326,29.6518,35044.0
2024-02-13 15:25:00,30.88,30.9,30.85,30.88,75612.0,29.6518,29.671,29.623,29.6518,75612.0
2024-02-13 15:30:00,30.88,30.92,30.87,30.92,57885.0,29.6518,29.6902,29.6422,29.6902,57885.0
2024-02-13 15:35:00,30.92,30.93,30.89,30.9,79629.0,29.6902,29.6998,29.6614,29.671,79629.0
2024-02-13 15:40:00,30.9,30.91,30.88,30.89,100822.0,29.671,29.6806,29.6518,29.6614,100822.0
2024-02-13 15:45:00,30.89,31.01,30.88,31.01,1131275.0,29.6614,29.7767,29.6518,29.7767,1131275.0
2024-02-13 15:50:00,31.0,31.01,30.94,30.95,333899.0,29.7671,29.7767,29.7094,29.7191,333899.0
2024-02-13 15:55:00,30.95,30.99,30.91,30.92,1333434.0,29.7191,29.7575,29.6806,29.6902,1333434.0
2024-02-14 09:30:00,30.79,30.92,30.74,30.76,93768.0,29.5654,29.6902,29.5174,29.5366,93768.0
2024-02-14 09:35:00,30.79,30.83,30.74,30.83,31320.0,29.5654,29.6038,29.5174,29.6038,31320.0
2024-02-14 09:40:00,30.83,30.88,30.82,30.86,38497.0,29.6038,29.6518,29.5942,29.6326,38497.0
2024-02-14 09:45:00,30.85,30.9,30.83,30.89,41476.0,29.623,29.671,29.6038,29.6614,41476.0
2024-02-14 09:50:00,30.9,30.91,30.86,30.9,96045.0,29.671,29.6806,29.6326,29.671,96045.0
2024-02-14 09:55:00,30.9,30.93,30.87,30.89,113516.0,29.671,29.6998,29.6422,29.6614,113516.0
2024-02-14 10:00:00,30.89,30.92,30.88,30.9,84677.0,29.6614,29.6902,29.6518,29.671,84677.0
2024-02-14 10:05:00,30.89,30.89,30.83,30.85,39376.0,29.6614,29.6614,29.6038,29.623,39376.0
2024-02-14 10:10:00,30.84,30.86,30.81,30.82,30675.0,29.6134,29.6326,29.5846,29.5942,30675.0
2024-02-14 10:15:00,30.81,30.81,30.77,30.78,33493.0,29.5846,29.5846,29.5462,29.5558,33493.0
2024-02-14 10:20:00,30.79,30.82,30.78,30.82,89278.0,29.5654,29.5942,29.5558,29.5942,89278.0
2024-02-14 10:25:00,30.82,30.94,30.81,30.94,284376.0,29.5942,29.7094,29.5846,29.7094,284376.0
2024-02-14 10:30:00,30.94,30.98,30.92,30.97,38757.0,29.7094,29.7479,29.6902,29.7383,38757.0
2024-02-14 10:35:00,30.97,30.98,30.92,30.94,39031.0,29.7383,29.7479,29.6902,29.7094,39031.0
2024-02-14 10:40:00,30.94,30.96,30.92,30.96,89251.0,29.7094,29.7287,29.6902,29.7287,89251.0
2024-02-14 10:45:00,30.96,31.02,30.95,31.01,40828.0,29.7287,29.7863,29.7191,29.7767,40828.0
2024-02-14 10:50:00,31.01,31.01,30.97,31.0,68192.0,29.7767,29.7767,29.7383,29.7671,68192.0
2024-02-14 10:55:00,31.0,31.02,30.98,31.02,32265.0,29.7671,29.7863,29.7479,29.7863,32265.0
2024-02-14 11:00:00,31.01,31.02,30.98,30.98,24784.0,29.7767,29.7863,29.7479,29.7479,24784.0
2024-02-14 11:05:00,30.99,31.0,30.97,30.98,15383.0,29.7575,29.7671,29.7383,29.7479,15383.0
2024-02-14 11:10:00,30.98,31.0,30.95,30.96,19460.0,29.7479,29.7671,29.7191,29.7287,19460.0
2024-02-14 11:15:00,30.96,30.99,30.95,30.98,7766.0,29.7287,29.7575,29.7191,29.7479,7766.0
2024-02-14 11:20:00,30.97,31.0,30.96,30.96,48904.0,29.7383,29.7671,29.7287,29.7287,48904.0
2024-02-14 11:25:00,30.96,31.0,30.96,30.98,11400.0,29.7287,29.7671,29.7287,29.7479,11400.0
2024-02-14 11:30:00,30.98,31.0,30.96,30.96,26632.0,29.7479,29.7671,29.7287,29.7287,26632.0
2024-02-14 11:35:00,30.97,30.97,30.94,30.95,26151.0,29.7383,29.7383,29.7094,29.7191,26151.0
2024-02-14 11:40:00,30.95,30.96,30.91,30.94,36494.0,29.7191,29.7287,29.6806,29.7094,36494.0
2024-02-14 11:45:00,30.94,30.96,30.93,30.95,16437.0,29.7094,29.7287,29.6998,29.7191,16437.0
2024-02-14 11:50:00,30.95,30.95,30.92,30.95,20873.0,29.7191,29.7191,29.6902,29.7191,20873.0
2024-02-14 11:55:00,30.94,30.95,30.9,30.91,26430.0,29.7094,29.7191,29.671,29.6806,26430.0
2024-02-14 12:00:00,30.91,30.91,30.86,30.89,19625.0,29.6806,29.6806,29.6326,29.6614,19625.0
2024-02-14 12:05:00,30.88,30.9,30.87,30.9,27188.0,29.6518,29.671,29.6422,29.671,27188.0
2024-02-14 12:10:00,30.9,30.91,30.87,30.89,28024.0,29.671,29.6806,29.6422,29.6614,28024.0
2024-02-14 12:15:00,30.89,30.9,30.86,30.88,34197.0,29.6614,29.671,29.6326,29.6518,34197.0
2024-02-14 12:20:00,30.88,30.9,30.86,30.9,23552.0,29.6518,29.671,29.6326,29.671,23552.0
2024-02-14 12:25:00,30.89,30.89,30.85,30.86,42533.0,29.6614,29.6614,29.623,29.6326,42533.0
2024-02-14 12:30:00,30.86,30.86,30.84,30.85,115421.0,29.6326,29.6326,29.6134,29.623,115421.0
2024-02-14 12:35:00,30.84,30.87,30.83,30.86,38548.0,29.6134,29.6422,29.6038,29.6326,38548.0
2024-02-14 12:40:00,30.86,30.88,30.82,30.83,219886.0,29.6326,29.6518,29.5942,29.6038,219886.0
2024-02-14 12:45:00,30.82,30.9,30.81,30.89,135374.0,29.5942,29.671,29.5846,29.6614,135374.0
2024-02-14 12:50:00,30.89,30.93,30.88,30.93,51186.0,29.6614,29.6998,29.6518,29.6998,51186.0
2024-02-14 12:55:00,30.93,30.96,30.91,30.94,43708.0,29.6998,29.7287,29.6806,29.7094,43708.0
2024-02-14 13:00:00,30.95,30.98,30.93,30.96,31814.0,29.7191,29.7479,29.6998,29.7287,31814.0
2024-02-14 13:05:00,30.96,30.97,30.94,30.95,21524.0,29.7287,29.7383,29.7094,29.7191,21524.0
2024-02-14 13:10:00,30.94,30.95,30.91,30.93,48039.0,29.7094,29.7191,29.6806,29.6998,48039.0
2024-02-14 13:15:00,30.94,30.98,30.93,30.97,13993.0,29.7094,29.7479,29.6998,29.7383,13993.0
2024-02-14 13:20:00,30.97,30.99,30.96,30.96,31461.0,29.7383,29.7575,29.7287,29.7287,31461.0
2024-02-14 13:25:00,30.96,30.99,30.95,30.99,33749.0,29.7287,29.7575,29.7191,29.7575,33749.0
2024-02-14 13:30:00,30.98,31.0,30.98,30.99,26524.0,29.7479,29.7671,29.7479,29.7575,26524.0
2024-02-14 13:35:00,30.99,31.04,30.98,31.02,78608.0,29.7575,29.8055,29.7479,29.7863,78608.0
2024-02-14 13:40:00,31.03,31.04,30.99,30.99,29973.0,29.7959,29.8055,29.7575,29.7575,29973.0
2024-02-14 13:45:00,30.99,31.0,30.96,30.98,16029.0,29.7575,29.7671,29.7287,29.7479,16029.0
2024-02-14 13:50:00,30.99,31.01,30.98,31.0,26119.0,29.7575,29.7767,29.7479,29.7671,26119.0
2024-02-14 13:55:00,31.0,31.04,30.99,31.01,94197.0,29.7671,29.8055,29.7575,29.7767,94197.0
2024-02-14 14:00:00,31.0,31.01,30.96,30.96,26055.0,29.7671,29.7767,29.7287,29.7287,26055.0
2024-02-14 14:05:00,30.96,30.98,30.94,30.96,63107.0,29.7287,29.7479,29.7094,29.7287,63107.0
2024-02-14 14:10:00,30.97,31.01,30.96,30.99,29526.0,29.7383,29.7767,29.7287,29.7575,29526.0
2024-02-14 14:15:00,31.0,31.0,30.98,30.99,39309.0,29.7671,29.7671,29.7479,29.7575,39309.0
2024-02-14 14:20:00,30.99,31.01,30.98,31.01,82505.0,29.7575,29.7767,29.7479,29.7767,82505.0
2024-02-14 14:25:00,31.0,31.01,31.0,31.01,21194.0,29.7671,29.7767,29.7671,29.7767,21194.0
2024-02-14 14:30:00,31.01,31.04,30.99,31.03,50457.0,29.7767,29.8055,29.7575,29.7959,50457.0
2024-02-14 14:35:00,31.04,31.06,31.03,31.04,36556.0,29.8055,29.8247,29.7959,29.8055,36556.0
2024-02-14 14:40:00,31.04,31.04,31.02,31.03,25834.0,29.8055,29.8055,29.7863,29.7959,25834.0
2024-02-14 14:45:00,31.03,31.07,31.02,31.07,53681.0,29.7959,29.8343,29.7863,29.8343,53681.0
2024-02-14 14:50:00,31.06,31.07,31.04,31.05,28373.0,29.8247,29.8343,29.8055,29.8151,28373.0
2024-02-14 14:55:00,31.05,31.08,31.03,31.07,31829.0,29.8151,29.8439,29.7959,29.8343,31829.0
2024-02-14 15:00:00,31.07,31.09,31.05,31.09,57208.0,29.8343,29.8535,29.8151,29.8535,57208.0
2024-02-14 15:05:00,31.09,31.11,31.08,31.1,47725.0,29.8535,29.8727,29.8439,29.8631,47725.0
2024-02-14 15:10:00,31.11,31.12,31.09,31.11,44501.0,29.8727,29.8823,29.8535,29.8727,44501.0
2024-02-14 15:15:00,31.12,31.12,31.09,31.1,59120.0,29.8823,29.8823,29.8535,29.8631,59120.0
2024-02-14 15:20:00,31.1,31.12,31.09,31.11,83954.0,29.8631,29.8823,29.8535,29.8727,83954.0
2024-02-14 15:25:00,31.12,31.13,31.11,31.11,82342.0,29.8823,29.8919,29.8727,29.8727,82342.0
2024-02-14 15:30:00,31.11,31.11,31.08,31.09,85859.0,29.8727,29.8727,29.8439,29.8535,85859.0
2024-02-14 15:35:00,31.09,31.1,31.08,31.1,50759.0,29.8535,29.8631,29.8439,29.8631,50759.0
2024-02-14 15:40:00,31.1,31.1,31.07,31.1,113026.0,29.8631,29.8631,29.8343,29.8631,113026.0
2024-02-14 15:45:00,31.1,31.15,31.09,31.14,174645.0,29.8631,29.9111,29.8535,29.9015,174645.0
2024-02-14 15:50:00,31.13,31.14,31.09,31.1,245680.0,29.8919,29.9015,29.8535,29.8631,245680.0
2024-02-14 15:55:00,31.1,31.13,31.07,31.09,1143284.0,29.8631,29.8919,29.8343,29.8535,1143284.0
2024-02-15 09:30:00,31.16,31.3,31.14,31.3,79859.0,29.9207,30.0551,29.9015,30.0551,79859.0
2024-02-15 09:35:00,31.3,31.4,31.3,31.38,37768.0,30.0551,30.1512,30.0551,30.1319,37768.0
2024-02-15 09:40:00,31.39,31.42,31.35,31.36,33418.0,30.1416,30.1704,30.1031,30.1127,33418.0
2024-02-15 09:45:00,31.36,31.42,31.36,31.37,121556.0,30.1127,30.1704,30.1127,30.1223,121556.0
2024-02-15 09:50:00,31.37,31.39,31.33,31.36,41556.0,30.1223,30.1416,30.0839,30.1127,41556.0
2024-02-15 09:55:00,31.36,31.4,31.33,31.37,17681.0,30.1127,30.1512,30.0839,30.1223,17681.0
2024-02-15 10:00:00,31.37,31.37,31.24,31.25,40946.0,30.1223,30.1223,29.9975,30.0071,40946.0
2024-02-15 10:05:00,31.25,31.27,31.18,31.2,62346.0,30.0071,30.0263,29.9399,29.9591,62346.0
2024-02-15 10:10:00,31.2,31.2,31.15,31.17,50167.0,29.9591,29.9591,29.9111,29.9303,50167.0
2024-02-15 10:15:00,31.17,31.2,31.16,31.19,36940.0,29.9303,29.9591,29.9207,29.9495,36940.0
2024-02-15 10:20:00,31.18,31.25,31.18,31.25,59947.0,29.9399,30.0071,29.9399,30.0071,59947.0
2024-02-15 10:25:00,31.24,31.24,31.17,31.18,39476.0,29.9975,29.9975,29.9303,29.9399,39476.0
2024-02-15 10:30:00,31.17,31.17,31.12,31.13,59412.0,29.9303,29.9303,29.8823,29.8919,59412.0
2024-02-15 10:35:00,31.13,31.16,31.1,31.16,36787.0,29.8919,29.9207,29.8631,29.9207,36787.0
2024-02-15 10:40:00,31.16,31.17,31.09,31.12,85377.0,29.9207,29.9303,29.8535,29.8823,85377.0
2024-02-15 10:45:00,31.12,31.13,31.09,31.1,165316.0,29.8823,29.8919,29.8535,29.8631,165316.0
2024-02-15 10:50:00,31.1,31.14,31.08,31.13,45775.0,29.8631,29.9015,29.8439,29.8919,45775.0
2024-02-15 10:55:00,31.13,31.14,31.1,31.14,28221.0,29.8919,29.9015,29.8631,29.9015,28221.0
2024-02-15 11:00:00,31.13,31.17,31.12,31.16,20351.0,29.8919,29.9303,29.8823,29.9207,20351.0
2024-02-15 11:05:00,31.16,31.17,31.14,31.14,24729.0,29.9207,29.9303,29.9015,29.9015,24729.0
2024-02-15 11:10:00,31.13,31.15,31.09,31.1,43770.0,29.8919,29.9111,29.8535,29.8631,43770.0
2024-02-15 11:15:00,31.09,31.11,31.09,31.09,41228.0,29.8535,29.8727,29.8535,29.8535,41228.0
2024-02-15 11:20:00,31.09,31.09,31.05,31.07,24215.0,29.8535,29.8535,29.8151,29.8343,24215.0
2024-02-15 11:25:00,31.07,31.11,31.06,31.09,30561.0,29.8343,29.8727,29.8247,29.8535,30561.0
2024-02-15 11:30:00,31.09,31.09,31.06,31.07,33137.0,29.8535,29.8535,29.8247,29.8343,33137.0
2024-02-15 11:35:00,31.08,31.1,31.07,31.1,27323.0,29.8439,29.8631,29.8343,29.8631,27323.0
2024-02-15 11:40:00,31.1,31.11,31.09,31.1,15860.0,29.8631,29.8727,29.8535,29.8631,15860.0
2024-02-15 11:45:00,31.1,31.1,31.07,31.1,35430.0,29.8631,29.8631,29.8343,29.8631,35430.0
2024-02-15 11:50:00,31.1,31.1,31.08,31.09,16087.0,29.8631,29.8631,29.8439,29.8535,16087.0
2024-02-15 11:55:00,31.09,31.09,31.05,31.07,33622.0,29.8535,29.8535,29.8151,29.8343,33622.0
2024-02-15 12:00:00,31.07,31.11,31.06,31.11,15553.0,29.8343,29.8727,29.8247,29.8727,15553.0
2024-02-15 12:05:00,31.1,31.11,31.09,31.1,16305.0,29.8631,29.8727,29.8535,29.8631,16305.0
2024-02-15 12:10:00,31.1,31.1,31.07,31.09,16531.0,29.8631,29.8631,29.8343,29.8535,16531.0
2024-02-15 12:15:00,31.08,31.12,31.08,31.11,37566.0,29.8439,29.8823,29.8439,29.8727,37566.0
2024-02-15 12:20:00,31.1,31.12,31.09,31.11,31188.0,29.8631,29.8823,29.8535,29.8727,31188.0
2024-02-15 12:25:00,31.11,31.11,31.09,31.11,21063.0,29.8727,29.8727,29.8535,29.8727,21063.0
2024-02-15 12:30:00,31.11,31.11,31.09,31.1,47547.0,29.8727,29.8727,29.8535,29.8631,47547.0
2024-02-15 12:35:00,31.1,31.12,31.08,31.11,37239.0,29.8631,29.8823,29.8439,29.8727,37239.0
2024-02-15 12:40:00,31.11,31.12,31.1,31.11,18341.0,29.8727,29.8823,29.8631,29.8727,18341.0
2024-02-15 12:45:00,31.11,31.11,31.08,31.1,33124.0,29.8727,29.8727,29.8439,29.8631,33124.0
2024-02-15 12:50:00,31.1,31.11,31.09,31.09,21114.0,29.8631,29.8727,29.8535,29.8535,21114.0
2024-02-15 12:55:00,31.09,31.09,31.07,31.08,26948.0,29.8535,29.8535,29.8343,29.8439,26948.0
2024-02-15 13:00:00,31.07,31.07,31.05,31.07,25890.0,29.8343,29.8343,29.8151,29.8343,25890.0
2024-02-15 13:05:00,31.07,31.12,31.07,31.12,55559.0,29.8343,29.8823,29.8343,29.8823,55559.0
2024-02-15 13:10:00,31.12,31.16,31.12,31.12,25390.0,29.8823,29.9207,29.8823,29.8823,25390.0
2024-02-15 13:15:00,31.12,31.15,31.12,31.14,31254.0,29.8823,29.9111,29.8823,29.9015,31254.0
2024-02-15 13:20:00,31.14,31.15,31.13,31.14,51628.0,29.9015,29.9111,29.8919,29.9015,51628.0
2024-02-15 13:25:00,31.14,31.14,31.12,31.14,42928.0,29.9015,29.9015,29.8823,29.9015,42928.0
2024-02-15 13:30:00,31.14,31.16,31.14,31.14,84239.0,29.9015,29.9207,29.9015,29.9015,84239.0
2024-02-15 13:35:00,31.15,31.15,31.12,31.13,18480.0,29.9111,29.9111,29.8823,29.8919,18480.0
2024-02-15 13:40:00,31.14,31.15,31.11,31.12,24732.0,29.9015,29.9111,29.8727,29.8823,24732.0
2024-02-15 13:45:00,31.12,31.12,31.1,31.1,28293.0,29.8823,29.8823,29.8631,29.8631,28293.0
2024-02-15 13:50:00,31.1,31.13,31.09,31.12,50806.0,29.8631,29.8919,29.8535,29.8823,50806.0
2024-02-15 13:55:00,31.12,31.13,31.11,31.12,21396.0,29.8823,29.8919,29.8727,29.8823,21396.0
2024-02-15 14:00:00,31.12,31.14,31.11,31.13,57519.0,29.8823,29.9015,29.8727,29.8919,57519.0
2024-02-15 14:05:00,31.13,31.16,31.11,31.14,72144.0,29.8919,29.9207,29.8727,29.9015,72144.0
2024-02-15 14:10:00,31.15,31.16,31.12,31.14,102200.0,29.9111,29.9207,29.8823,29.9015,102200.0
2024-02-15 14:15:00,31.14,31.14,31.13,31.14,113141.0,29.9015,29.9015,29.8919,29.9015,113141.0
2024-02-15 14:20:00,31.14,31.14,31.11,31.12,57978.0,29.9015,29.9015,29.8727,29.8823,57978.0
2024-02-15 14:25:00,31.12,31.13,31.1,31.11,51060.0,29.8823,29.8919,29.8631,29.8727,51060.0
2024-02-15 14:30:00,31.11,31.11,31.09,31.1,42987.0,29.8727,29.8727,29.8535,29.8631,42987.0
2024-02-15 14:35:00,31.11,31.12,31.09,31.11,19273.0,29.8727,29.8823,29.8535,29.8727,19273.0
2024-02-15 14:40:00,31.11,31.13,31.1,31.13,31046.0,29.8727,29.8919,29.8631,29.8919,31046.0
2024-02-15 14:45:00,31.13,31.14,31.11,31.13,39387.0,29.8919,29.9015,29.8727,29.8919,39387.0
2024-02-15 14:50:00,31.14,31.15,31.12,31.15,40193.0,29.9015,29.9111,29.8823,29.9111,40193.0
2024-02-15 14:55:00,31.15,31.16,31.12,31.12,40192.0,29.9111,29.9207,29.8823,29.8823,40192.0
2024-02-15 15:00:00,31.13,31.13,31.11,31.12,25766.0,29.8919,29.8919,29.8727,29.8823,25766.0
2024-02-15 15:05:00,31.11,31.12,31.07,31.1,48059.0,29.8727,29.8823,29.8343,29.8631,48059.0
2024-02-15 15:10:00,31.1,31.13,31.1,31.13,32785.0,29.8631,29.8919,29.8631,29.8919,32785.0
2024-02-15 15:15:00,31.13,31.13,31.12,31.13,23525.0,29.8919,29.8919,29.8823,29.8919,23525.0
2024-02-15 15:20:00,31.13,31.13,31.09,31.12,41213.0,29.8919,29.8919,29.8535,29.8823,41213.0
2024-02-15 15:25:00,31.12,31.12,31.1,31.11,40765.0,29.8823,29.8823,29.8631,29.8727,40765.0
2024-02-15 15:30:00,31.11,31.11,31.09,31.1,59396.0,29.8727,29.8727,29.8535,29.8631,59396.0
2024-02-15 15:35:00,31.1,31.1,31.08,31.09,52733.0,29.8631,29.8631,29.8439,29.8535,52733.0
2024-02-15 15:40:00,31.09,31.09,31.06,31.08,87746.0,29.8535,29.8535,29.8247,29.8439,87746.0
2024-02-15 15:45:00,31.08,31.09,31.07,31.08,117712.0,29.8439,29.8535,29.8343,29.8439,117712.0
2024-02-15 15:50:00,31.08,31.12,31.07,31.11,320522.0,29.8439,29.8823,29.8343,29.8727,320522.0
2024-02-15 15:55:00,31.1,31.12,31.05,31.08,700072.0,29.8631,29.8823,29.8151,29.8439,700072.0
2024-02-16 09:30:00,31.05,31.11,30.8,30.83,283335.0,29.8151,29.8727,29.575,29.6038,283335.0
2024-02-16 09:35:00,30.82,30.86,30.67,30.78,222843.0,29.5942,29.6326,29.4502,29.5558,222843.0
2024-02-16 09:40:00,30.78,30.94,30.73,30.93,82151.0,29.5558,29.7094,29.5078,29.6998,82151.0
2024-02-16 09:45:00,30.93,30.98,30.84,30.98,240159.0,29.6998,29.7479,29.6134,29.7479,240159.0
2024-02-16 09:50:00,30.98,31.07,30.97,30.98,77931.0,29.7479,29.8343,29.7383,29.7479,77931.0
2024-02-16 09:55:00,30.97,31.01,30.92,30.96,69845.0,29.7383,29.7767,29.6902,29.7287,69845.0
2024-02-16 10:00:00,30.95,31.01,30.89,30.99,70265.0,29.7191,29.7767,29.6614,29.7575,70265.0
2024-02-16 10:05:00,30.98,31.01,30.96,30.97,79025.0,29.7479,29.7767,29.7287,29.7383,79025.0
2024-02-16 10:10:00,30.96,31.02,30.96,31.0,92907.0,29.7287,29.7863,29.7287,29.7671,92907.0
2024-02-16 10:15:00,31.0,31.0,30.91,30.91,64834.0,29.7671,29.7671,29.6806,29.6806,64834.0
2024-02-16 10:20:00,30.91,30.97,30.9,30.96,48390.0,29.6806,29.7383,29.671,29.7287,48390.0
2024-02-16 10:25:00,30.95,31.01,30.94,30.99,89940.0,29.7191,29.7767,29.7094,29.7575,89940.0
2024-02-16 10:30:00,30.99,31.01,30.96,31.01,80172.0,29.7575,29.7767,29.7287,29.7767,80172.0
2024-02-16 10:35:00,31.0,31.04,30.98,30.99,64803.0,29.7671,29.8055,29.7479,29.7575,64803.0
2024-02-16 10:40:00,30.99,31.0,30.96,30.97,56965.0,29.7575,29.7671,29.7287,29.7383,56965.0
2024-02-16 10:45:00,30.97,30.97,30.91,30.92,61213.0,29.7383,29.7383,29.6806,29.6902,61213.0
2024-02-16 10:50:00,30.92,30.95,30.91,30.94,58354.0,29.6902,29.7191,29.6806,29.7094,58354.0
2024-02-16 10:55:00,30.93,30.97,30.92,30.96,133396.0,29.6998,29.7383,29.6902,29.7287,133396.0
2024-02-16 11:00:00,30.96,30.98,30.94,30.94,45424.0,29.7287,29.7479,29.7094,29.7094,45424.0
2024-02-16 11:05:00,30.95,30.97,30.94,30.96,39334.0,29.7191,29.7383,29.7094,29.7287,39334.0
2024-02-16 11:10:00,30.96,30.96,30.93,30.94,41974.0,29.7287,29.7287,29.6998,29.7094,41974.0
2024-02-16 11:15:00,30.95,30.96,30.93,30.96,45755.0,29.7191,29.7287,29.6998,29.7287,45755.0
2024-02-16 11:20:00,30.96,30.99,30.94,30.99,46503.0,29.7287,29.7575,29.7094,29.7575,46503.0
2024-02-16 11:25:00,30.99,31.01,30.98,31.0,221416.0,29.7575,29.7767,29.7479,29.7671,221416.0
2024-02-16 11:30:00,31.0,31.01,30.97,30.98,65088.0,29.7671,29.7767,29.7383,29.7479,65088.0
2024-02-16 11:35:00,30.97,30.99,30.94,30.99,77126.0,29.7383,29.7575,29.7094,29.7575,77126.0
2024-02-16 11:40:00,30.99,31.0,30.97,30.99,43264.0,29.7575,29.7671,29.7383,29.7575,43264.0
2024-02-16 11:45:00,30.99,31.01,30.98,31.0,117664.0,29.7575,29.7767,29.7479,29.7671,117664.0
2024-02-16 11:50:00,31.0,31.01,30.98,31.0,44812.0,29.7671,29.7767,29.7479,29.7671,44812.0
2024-02-16 11:55:00,31.0,31.01,30.98,31.01,50242.0,29.7671,29.7767,29.7479,29.7767,50242.0
2024-02-16 12:00:00,31.0,31.01,30.98,31.01,50495.0,29.7671,29.7767,29.7479,29.7767,50495.0
2024-02-16 12:05:00,31.0,31.01,30.98,31.0,71750.0,29.7671,29.7767,29.7479,29.7671,71750.0
2024-02-16 12:10:00,31.0,31.01,30.99,31.01,72418.0,29.7671,29.7767,29.7575,29.7767,72418.0
2024-02-16 12:15:00,31.01,31.06,31.0,31.06,70369.0,29.7767,29.8247,29.7671,29.8247,70369.0
2024-02-16 12:20:00,31.05,31.07,31.03,31.04,43743.0,29.8151,29.8343,29.7959,29.8055,43743.0
2024-02-16 12:25:00,31.03,31.1,31.02,31.09,45974.0,29.7959,29.8631,29.7863,29.8535,45974.0
2024-02-16 12:30:00,31.09,31.09,31.04,31.05,53035.0,29.8535,29.8535,29.8055,29.8151,53035.0
2024-02-16 12:35:00,31.04,31.05,31.03,31.04,55306.0,29.8055,29.8151,29.7959,29.8055,55306.0
2024-02-16 12:40:00,31.04,31.04,31.0,31.01,91631.0,29.8055,29.8055,29.7671,29.7767,91631.0
2024-02-16 12:45:00,31.01,31.09,31.0,31.09,381719.0,29.7767,29.8535,29.7671,29.8535,381719.0
2024-02-16 12:50:00,31.09,31.09,31.05,31.05,28372.0,29.8535,29.8535,29.8151,29.8151,28372.0
2024-02-16 12:55:00,31.05,31.07,31.05,31.05,35537.0,29.8151,29.8343,29.8151,29.8151,35537.0
2024-02-16 13:00:00,31.05,31.07,31.04,31.05,43205.0,29.8151,29.8343,29.8055,29.8151,43205.0
2024-02-16 13:05:00,31.05,31.06,31.05,31.05,44451.0,29.8151,29.8247,29.8151,29.8151,44451.0
2024-02-16 13:10:00,31.06,31.06,31.05,31.05,32473.0,29.8247,29.8247,29.8151,29.8151,32473.0
2024-02-16 13:15:00,31.05,31.09,31.03,31.09,219735.0,29.8151,29.8535,29.7959,29.8535,219735.0
2024-02-16 13:20:00,31.09,31.11,31.07,31.1,68371.0,29.8535,29.8727,29.8343,29.8631,68371.0
2024-02-16 13:25:00,31.09,31.1,31.06,31.06,65527.0,29.8535,29.8631,29.8247,29.8247,65527.0
2024-02-16 13:30:00,31.06,31.07,31.05,31.05,50247.0,29.8247,29.8343,29.8151,29.8151,50247.0
2024-02-16 13:35:00,31.05,31.07,31.05,31.07,55689.0,29.8151,29.8343,29.8151,29.8343,55689.0
2024-02-16 13:40:00,31.07,31.07,31.03,31.05,55888.0,29.8343,29.8343,29.7959,29.8151,55888.0
2024-02-16 13:45:00,31.05,31.06,31.04,31.04,51879.0,29.8151,29.8247,29.8055,29.8055,51879.0
2024-02-16 13:50:00,31.04,31.05,31.03,31.04,29942.0,29.8055,29.8151,29.7959,29.8055,29942.0
2024-02-16 13:55:00,31.04,31.06,31.03,31.06,64315.0,29.8055,29.8247,29.7959,29.8247,64315.0
2024-02-16 14:00:00,31.05,31.07,31.04,31.07,82168.0,29.8151,29.8343,29.8055,29.8343,82168.0
2024-02-16 14:05:00,31.07,31.07,31.04,31.05,74023.0,29.8343,29.8343,29.8055,29.8151,74023.0
2024-02-16 14:10:00,31.05,31.06,31.04,31.05,37422.0,29.8151,29.8247,29.8055,29.8151,37422.0
2024-02-16 14:15:00,31.04,31.07,31.03,31.07,333797.0,29.8055,29.8343,29.7959,29.8343,333797.0
2024-02-16 14:20:00,31.06,31.09,31.04,31.04,116640.0,29.8247,29.8535,29.8055,29.8055,116640.0
2024-02-16 14:25:00,31.05,31.06,31.04,31.05,93621.0,29.8151,29.8247,29.8055,29.8151,93621.0
2024-02-16 14:30:00,31.04,31.09,31.04,31.05,89133.0,29.8055,29.8535,29.8055,29.8151,89133.0
2024-02-16 14:35:00,31.05,31.08,31.04,31.08,138303.0,29.8151,29.8439,29.8055,29.8439,138303.0
2024-02-16 14:40:00,31.07,31.07,31.04,31.05,94074.0,29.8343,29.8343,29.8055,29.8151,94074.0
2024-02-16 14:45:00,31.05,31.06,30.97,30.99,93228.0,29.8151,29.8247,29.7383,29.7575,93228.0
2024-02-16 14:50:00,30.99,31.01,30.98,31.0,60624.0,29.7575,29.7767,29.7479,29.7671,60624.0
2024-02-16 14:55:00,30.99,31.01,30.98,31.0,62002.0,29.7575,29.7767,29.7479,29.7671,62002.0
2024-02-16 15:00:00,31.01,31.01,30.97,30.99,71114.0,29.7767,29.7767,29.7383,29.7575,71114.0
2024-02-16 15:05:00,30.99,31.01,30.98,31.0,62201.0,29.7575,29.7767,29.7479,29.7671,62201.0
2024-02-16 15:10:00,31.0,31.0,30.97,30.99,52802.0,29.7671,29.7671,29.7383,29.7575,52802.0
2024-02-16 15:15:00,30.99,30.99,30.96,30.99,60645.0,29.7575,29.7575,29.7287,29.7575,60645.0
2024-02-16 15:20:00,30.99,31.01,30.98,31.01,79466.0,29.7575,29.7767,29.7479,29.7767,79466.0
2024-02-16 15:25:00,31.0,31.01,30.98,31.01,83159.0,29.7671,29.7767,29.7479,29.7767,83159.0
2024-02-16 15:30:00,31.01,31.01,31.0,31.0,50002.0,29.7767,29.7767,29.7671,29.7671,50002.0
2024-02-16 15:35:00,31.01,31.01,30.99,31.0,123876.0,29.7767,29.7767,29.7575,29.7671,123876.0
2024-02-16 15:40:00,31.0,31.0,30.96,30.96,122603.0,29.7671,29.7671,29.7287,29.7287,122603.0
2024-02-16 15:45:00,30.96,30.97,30.94,30.95,120172.0,29.7287,29.7383,29.7094,29.7191,120172.0
2024-02-16 15:50:00,30.95,30.98,30.92,30.96,346991.0,29.7191,29.7479,29.6902,29.7287,346991.0
2024-02-16 15:55:00,30.96,30.99,30.94,30.95,738901.0,29.7287,29.7575,29.7094,29.7191,738901.0
2024-02-20 09:30:00,31.01,31.01,30.73,30.88,445731.0,29.7767,29.7767,29.5078,29.6518,445731.0
2024-02-20 09:35:00,30.88,30.99,30.87,30.93,367956.0,29.6518,29.7575,29.6422,29.6998,367956.0
2024-02-20 09:40:00,30.93,31.12,30.92,31.1,484883.0,29.6998,29.8823,29.6902,29.8631,484883.0
2024-02-20 09:45:00,31.1,31.16,31.05,31.14,450524.0,29.8631,29.9207,29.8151,29.9015,450524.0
2024-02-20 09:50:00,31.15,31.23,31.14,31.18,464600.0,29.9111,29.9879,29.9015,29.9399,464600.0
2024-02-20 09:55:00,31.17,31.34,31.17,31.24,222219.0,29.9303,30.0935,29.9303,29.9975,222219.0
2024-02-20 10:00:00,31.24,31.42,31.23,31.41,222637.0,29.9975,30.1704,29.9879,30.1608,222637.0
2024-02-20 10:05:00,31.42,31.42,31.35,31.39,182756.0,30.1704,30.1704,30.1031,30.1416,182756.0
2024-02-20 10:10:00,31.39,31.41,31.37,31.37,92180.0,30.1416,30.1608,30.1223,30.1223,92180.0
2024-02-20 10:15:00,31.38,31.42,31.37,31.39,100660.0,30.1319,30.1704,30.1223,30.1416,100660.0
2024-02-20 10:20:00,31.39,31.44,31.38,31.42,192770.0,30.1416,30.1896,30.1319,30.1704,192770.0
2024-02-20 10:25:00,31.42,31.55,31.41,31.55,140034.0,30.1704,30.2952,30.1608,30.2952,140034.0
2024-02-20 10:30:00,31.55,31.56,31.46,31.5,100130.0,30.2952,30.3048,30.2088,30.2472,100130.0
2024-02-20 10:35:00,31.5,31.5,31.47,31.48,57668.0,30.2472,30.2472,30.2184,30.228,57668.0
2024-02-20 10:40:00,31.48,31.48,31.39,31.4,106593.0,30.228,30.228,30.1416,30.1512,106593.0
2024-02-20 10:45:00,31.41,31.43,31.39,31.43,70813.0,30.1608,30.18,30.1416,30.18,70813.0
2024-02-20 10:50:00,31.43,31.44,31.38,31.38,56799.0,30.18,30.1896,30.1319,30.1319,56799.0
2024-02-20 10:55:00,31.38,31.38,31.29,31.33,42791.0,30.1319,30.1319,30.0455,30.0839,42791.0
2024-02-20 11:00:00,31.33,31.34,31.3,31.31,27662.0,30.0839,30.0935,30.0551,30.0647,27662.0
2024-02-20 11:05:00,31.32,31.35,31.29,31.34,29339.0,30.0743,30.1031,30.0455,30.0935,29339.0
2024-02-20 11:10:00,31.34,31.35,31.31,31.34,20544.0,30.0935,30.1031,30.0647,30.0935,20544.0
2024-02-20 11:15:00,31.33,31.35,31.3,31.33,422465.0,30.0839,30.1031,30.0551,30.0839,422465.0
2024-02-20 11:20:00,31.34,31.38,31.32,31.34,62681.0,30.0935,30.1319,30.0743,30.0935,62681.0
2024-02-20 11:25:00,31.34,31.35,31.27,31.29,362694.0,30.0935,30.1031,30.0263,30.0455,362694.0
2024-02-20 11:30:00,31.29,31.3,31.24,31.25,70874.0,30.0455,30.0551,29.9975,30.0071,70874.0
2024-02-20 11:35:00,31.25,31.28,31.22,31.27,90214.0,30.0071,30.0359,29.9783,30.0263,90214.0
2024-02-20 11:40:00,31.28,31.28,31.22,31.22,42674.0,30.0359,30.0359,29.9783,29.9783,42674.0
2024-02-20 11:45:00,31.22,31.24,31.21,31.22,52820.0,29.9783,29.9975,29.9687,29.9783,52820.0
2024-02-20 11:50:00,31.21,31.25,31.21,31.23,78723.0,29.9687,30.0071,29.9687,29.9879,78723.0
2024-02-20 11:55:00,31.23,31.24,31.19,31.21,73613.0,29.9879,29.9975,29.9495,29.9687,73613.0
2024-02-20 12:00:00,31.21,31.22,31.16,31.19,26055.0,29.9687,29.9783,29.9207,29.9495,26055.0
2024-02-20 12:05:00,31.18,31.22,31.17,31.21,49772.0,29.9399,29.9783,29.9303,29.9687,49772.0
2024-02-20 12:10:00,31.21,31.21,31.18,31.18,29054.0,29.9687,29.9687,29.9399,29.9399,29054.0
2024-02-20 12:15:00,31.19,31.21,31.17,31.2,40728.0,29.9495,29.9687,29.9303,29.9591,40728.0
2024-02-20 12:20:00,31.21,31.21,31.18,31.18,49084.0,29.9687,29.9687,29.9399,29.9399,49084.0
2024-02-20 12:25:00,31.19,31.19,31.16,31.16,39525.0,29.9495,29.9495,29.9207,29.9207,39525.0
2024-02-20 12:30:00,31.16,31.16,31.13,31.14,117324.0,29.9207,29.9207,29.8919,29.9015,117324.0
2024-02-20 12:35:00,31.14,31.15,31.11,31.11,46090.0,29.9015,29.9111,29.8727,29.8727,46090.0
2024-02-20 12:40:00,31.12,31.13,31.09,31.09,94837.0,29.8823,29.8919,29.8535,29.8535,94837.0
2024-02-20 12:45:00,31.1,31.14,31.09,31.1,73602.0,29.8631,29.9015,29.8535,29.8631,73602.0
2024-02-20 12:50:00,31.11,31.14,31.1,31.12,69154.0,29.8727,29.9015,29.8631,29.8823,69154.0
2024-02-20 12:55:00,31.13,31.13,31.11,31.12,56002.0,29.8919,29.8919,29.8727,29.8823,56002.0
2024-02-20 13:00:00,31.11,31.13,31.09,31.11,70620.0,29.8727,29.8919,29.8535,29.8727,70620.0
2024-02-20 13:05:00,31.11,31.14,31.1,31.13,37258.0,29.8727,29.9015,29.8631,29.8919,37258.0
2024-02-20 13:10:00,31.13,31.13,31.11,31.12,42186.0,29.8919,29.8919,29.8727,29.8823,42186.0
2024-02-20 13:15:00,31.13,31.13,31.08,31.11,34809.0,29.8919,29.8919,29.8439,29.8727,34809.0
2024-02-20 13:20:00,31.11,31.11,31.09,31.1,19472.0,29.8727,29.8727,29.8535,29.8631,19472.0
2024-02-20 13:25:00,31.09,31.1,31.03,31.07,188602.0,29.8535,29.8631,29.7959,29.8343,188602.0
2024-02-20 13:30:00,31.08,31.1,31.05,31.1,26371.0,29.8439,29.8631,29.8151,29.8631,26371.0
2024-02-20 13:35:00,31.1,31.11,31.09,31.11,56369.0,29.8631,29.8727,29.8535,29.8727,56369.0
2024-02-20 13:40:00,31.1,31.11,31.09,31.1,42835.0,29.8631,29.8727,29.8535,29.8631,42835.0
2024-02-20 13:45:00,31.1,31.13,31.09,31.13,63425.0,29.8631,29.8919,29.8535,29.8919,63425.0
2024-02-20 13:50:00,31.13,31.16,31.12,31.14,38517.0,29.8919,29.9207,29.8823,29.9015,38517.0
2024-02-20 13:55:00,31.13,31.15,31.11,31.12,36676.0,29.8919,29.9111,29.8727,29.8823,36676.0
2024-02-20 14:00:00,31.12,31.12,31.08,31.08,88496.0,29.8823,29.8823,29.8439,29.8439,88496.0
2024-02-20 14:05:00,31.09,31.11,31.07,31.11,49017.0,29.8535,29.8727,29.8343,29.8727,49017.0
2024-02-20 14:10:00,31.11,31.11,31.06,31.07,92729.0,29.8727,29.8727,29.8247,29.8343,92729.0
2024-02-20 14:15:00,31.07,31.1,31.06,31.1,49172.0,29.8343,29.8631,29.8247,29.8631,49172.0
2024-02-20 14:20:00,31.1,31.11,31.08,31.11,56184.0,29.8631,29.8727,29.8439,29.8727,56184.0
2024-02-20 14:25:00,31.1,31.11,31.09,31.11,37285.0,29.8631,29.8727,29.8535,29.8727,37285.0
2024-02-20 14:30:00,31.11,31.11,31.08,31.09,59297.0,29.8727,29.8727,29.8439,29.8535,59297.0
2024-02-20 14:35:00,31.1,31.11,31.08,31.11,55051.0,29.8631,29.8727,29.8439,29.8727,55051.0
2024-02-20 14:40:00,31.11,31.12,31.09,31.09,55855.0,29.8727,29.8823,29.8535,29.8535,55855.0
2024-02-20 14:45:00,31.09,31.11,31.09,31.11,208343.0,29.8535,29.8727,29.8535,29.8727,208343.0
2024-02-20 14:50:00,31.11,31.18,31.1,31.17,75345.0,29.8727,29.9399,29.8631,29.9303,75345.0
2024-02-20 14:55:00,31.18,31.18,31.16,31.18,58559.0,29.9399,29.9399,29.9207,29.9399,58559.0
2024-02-20 15:00:00,31.18,31.18,31.15,31.16,61058.0,29.9399,29.9399,29.9111,29.9207,61058.0
2024-02-20 15:05:00,31.17,31.17,31.14,31.15,82708.0,29.9303,29.9303,29.9015,29.9111,82708.0
2024-02-20 15:10:00,31.15,31.15,31.13,31.13,62604.0,29.9111,29.9111,29.8919,29.8919,62604.0
2024-02-20 15:15:00,31.14,31.17,31.13,31.16,82701.0,29.9015,29.9303,29.8919,29.9207,82701.0
2024-02-20 15:20:00,31.15,31.17,31.13,31.16,155676.0,29.9111,29.9303,29.8919,29.9207,155676.0
2024-02-20 15:25:00,31.16,31.18,31.13,31.18,138759.0,29.9207,29.9399,29.8919,29.9399,138759.0
2024-02-20 15:30:00,31.18,31.19,31.15,31.17,155684.0,29.9399,29.9495,29.9111,29.9303,155684.0
2024-02-20 15:35:00,31.17,31.21,31.15,31.17,150904.0,29.9303,29.9687,29.9111,29.9303,150904.0
2024-02-20 15:40:00,31.17,31.18,31.12,31.14,424636.0,29.9303,29.9399,29.8823,29.9015,424636.0
2024-02-20 15:45:00,31.14,31.15,31.11,31.13,225978.0,29.9015,29.9111,29.8727,29.8919,225978.0
2024-02-20 15:50:00,31.13,31.17,31.1,31.17,571290.0,29.8919,29.9303,29.8631,29.9303,571290.0
2024-02-20 15:55:00,31.17,31.25,31.16,31.25,1236440.0,29.9303,30.0071,29.9207,30.0071,1236440.0
2024-02-21 09:30:00,31.47,31.61,31.4,31.51,230377.0,30.2184,30.3528,30.1512,30.2568,230377.0
2024-02-21 09:35:00,31.51,31.54,31.46,31.52,86373.0,30.2568,30.2856,30.2088,30.2664,86373.0
2024-02-21 09:40:00,31.51,31.54,31.45,31.53,72347.0,30.2568,30.2856,30.1992,30.276,72347.0
2024-02-21 09:45:00,31.53,31.59,31.52,31.54,82833.0,30.276,30.3336,30.2664,30.2856,82833.0
2024-02-21 09:50:00,31.53,31.56,31.48,31.49,152941.0,30.276,30.3048,30.228,30.2376,152941.0
2024-02-21 09:55:00,31.49,31.5,31.44,31.48,59685.0,30.2376,30.2472,30.1896,30.228,59685.0
2024-02-21 10:00:00,31.48,31.49,31.4,31.44,102847.0,30.228,30.2376,30.1512,30.1896,102847.0
2024-02-21 10:05:00,31.44,31.44,31.36,31.42,111180.0,30.1896,30.1896,30.1127,30.1704,111180.0
2024-02-21 10:10:00,31.42,31.46,31.41,31.43,45476.0,30.1704,30.2088,30.1608,30.18,45476.0
2024-02-21 10:15:00,31.42,31.53,31.42,31.5,175901.0,30.1704,30.276,30.1704,30.2472,175901.0
2024-02-21 10:20:00,31.51,31.55,31.49,31.54,154477.0,30.2568,30.2952,30.2376,30.2856,154477.0
2024-02-21 10:25:00,31.54,31.54,31.47,31.48,361519.0,30.2856,30.2856,30.2184,30.228,361519.0
2024-02-21 10:30:00,31.48,31.49,31.42,31.45,130304.0,30.228,30.2376,30.1704,30.1992,130304.0
2024-02-21 10:35:00,31.45,31.5,31.44,31.49,128025.0,30.1992,30.2472,30.1896,30.2376,128025.0
2024-02-21 10:40:00,31.49,31.49,31.44,31.45,345790.0,30.2376,30.2376,30.1896,30.1992,345790.0
2024-02-21 10:45:00,31.45,31.46,31.41,31.44,64920.0,30.1992,30.2088,30.1608,30.1896,64920.0
2024-02-21 10:50:00,31.44,31.5,31.43,31.49,77212.0,30.1896,30.2472,30.18,30.2376,77212.0
2024-02-21 10:55:00,31.49,31.5,31.47,31.5,60116.0,30.2376,30.2472,30.2184,30.2472,60116.0
2024-02-21 11:00:00,31.5,31.51,31.47,31.51,116626.0,30.2472,30.2568,30.2184,30.2568,116626.0
2024-02-21 11:05:00,31.51,31.52,31.44,31.45,181773.0,30.2568,30.2664,30.1896,30.1992,181773.0
2024-02-21 11:10:00,31.45,31.5,31.44,31.49,126550.0,30.1992,30.2472,30.1896,30.2376,126550.0
2024-02-21 11:15:00,31.48,31.51,31.48,31.48,48927.0,30.228,30.2568,30.228,30.228,48927.0
2024-02-21 11:20:00,31.49,31.49,31.41,31.42,244431.0,30.2376,30.2376,30.1608,30.1704,244431.0
2024-02-21 11:25:00,31.42,31.44,31.39,31.44,88382.0,30.1704,30.1896,30.1416,30.1896,88382.0
2024-02-21 11:30:00,31.44,31.44,31.4,31.43,51458.0,30.1896,30.1896,30.1512,30.18,51458.0
2024-02-21 11:35:00,31.43,31.47,31.41,31.46,38120.0,30.18,30.2184,30.1608,30.2088,38120.0
2024-02-21 11:40:00,31.46,31.48,31.45,31.48,244888.0,30.2088,30.228,30.1992,30.228,244888.0
2024-02-21 11:45:00,31.48,31.52,31.46,31.52,97966.0,30.228,30.2664,30.2088,30.2664,97966.0
2024-02-21 11:50:00,31.52,31.54,31.5,31.51,80345.0,30.2664,30.2856,30.2472,30.2568,80345.0
2024-02-21 11:55:00,31.51,31.51,31.48,31.49,37203.0,30.2568,30.2568,30.228,30.2376,37203.0
2024-02-21 12:00:00,31.49,31.5,31.46,31.48,46118.0,30.2376,30.2472,30.2088,30.228,46118.0
2024-02-21 12:05:00,31.48,31.5,31.45,31.49,196001.0,30.228,30.2472,30.1992,30.2376,196001.0
2024-02-21 12:10:00,31.5,31.52,31.48,31.49,325857.0,30.2472,30.2664,30.228,30.2376,325857.0
2024-02-21 12:15:00,31.49,31.5,31.48,31.48,49271.0,30.2376,30.2472,30.228,30.228,49271.0
2024-02-21 12:20:00,31.49,31.49,31.47,31.48,12733.0,30.2376,30.2376,30.2184,30.228,12733.0
2024-02-21 12:25:00,31.47,31.48,31.44,31.46,48255.0,30.2184,30.228,30.1896,30.2088,48255.0
2024-02-21 12:30:00,31.47,31.53,31.46,31.53,69426.0,30.2184,30.276,30.2088,30.276,69426.0
2024-02-21 12:35:00,31.53,31.55,31.52,31.54,41306.0,30.276,30.2952,30.2664,30.2856,41306.0
2024-02-21 12:40:00,31.54,31.55,31.5,31.52,55701.0,30.2856,30.2952,30.2472,30.2664,55701.0
2024-02-21 12:45:00,31.52,31.53,31.5,31.51,42397.0,30.2664,30.276,30.2472,30.2568,42397.0
2024-02-21 12:50:00,31.51,31.53,31.5,31.52,71338.0,30.2568,30.276,30.2472,30.2664,71338.0
2024-02-21 12:55:00,31.52,31.53,31.51,31.53,38683.0,30.2664,30.276,30.2568,30.276,38683.0
2024-02-21 13:00:00,31.53,31.54,31.48,31.51,47795.0,30.276,30.2856,30.228,30.2568,47795.0
2024-02-21 13:05:00,31.51,31.56,31.49,31.56,33288.0,30.2568,30.3048,30.2376,30.3048,33288.0
2024-02-21 13:10:00,31.55,31.58,31.54,31.55,48796.0,30.2952,30.324,30.2856,30.2952,48796.0
2024-02-21 13:15:00,31.56,31.61,31.54,31.58,62325.0,30.3048,30.3528,30.2856,30.324,62325.0
2024-02-21 13:20:00,31.58,31.58,31.53,31.54,82561.0,30.324,30.324,30.276,30.2856,82561.0
2024-02-21 13:25:00,31.54,31.56,31.52,31.53,45458.0,30.2856,30.3048,30.2664,30.276,45458.0
2024-02-21 13:30:00,31.53,31.56,31.51,31.52,82092.0,30.276,30.3048,30.2568,30.2664,82092.0
2024-02-21 13:35:00,31.52,31.53,31.47,31.48,79483.0,30.2664,30.276,30.2184,30.228,79483.0
2024-02-21 13:40:00,31.48,31.48,31.47,31.48,20290.0,30.228,30.228,30.2184,30.228,20290.0
2024-02-21 13:45:00,31.48,31.54,31.47,31.54,37616.0,30.228,30.2856,30.2184,30.2856,37616.0
2024-02-21 13:50:00,31.54,31.54,31.5,31.51,91552.0,30.2856,30.2856,30.2472,30.2568,91552.0
2024-02-21 13:55:00,31.51,31.54,31.5,31.53,31022.0,30.2568,30.2856,30.2472,30.276,31022.0
2024-02-21 14:00:00,31.52,31.57,31.52,31.56,75724.0,30.2664,30.3144,30.2664,30.3048,75724.0
2024-02-21 14:05:00,31.56,31.57,31.51,31.52,44750.0,30.3048,30.3144,30.2568,30.2664,44750.0
2024-02-21 14:10:00,31.52,31.54,31.48,31.5,94683.0,30.2664,30.2856,30.228,30.2472,94683.0
2024-02-21 14:15:00,31.49,31.51,31.47,31.5,82284.0,30.2376,30.2568,30.2184,30.2472,82284.0
2024-02-21 14:20:00,31.49,31.5,31.44,31.46,68135.0,30.2376,30.2472,30.1896,30.2088,68135.0
2024-02-21 14:25:00,31.46,31.52,31.45,31.51,95258.0,30.2088,30.2664,30.1992,30.2568,95258.0
2024-02-21 14:30:00,31.51,31.52,31.46,31.46,61316.0,30.2568,30.2664,30.2088,30.2088,61316.0
2024-02-21 14:35:00,31.46,31.47,31.42,31.42,56305.0,30.2088,30.2184,30.1704,30.1704,56305.0
2024-02-21 14:40:00,31.43,31.47,31.42,31.46,47492.0,30.18,30.2184,30.1704,30.2088,47492.0
2024-02-21 14:45:00,31.46,31.49,31.45,31.45,59332.0,30.2088,30.2376,30.1992,30.1992,59332.0
2024-02-21 14:50:00,31.46,31.46,31.42,31.43,43197.0,30.2088,30.2088,30.1704,30.18,43197.0
2024-02-21 14:55:00,31.43,31.45,31.42,31.44,52205.0,30.18,30.1992,30.1704,30.1896,52205.0
2024-02-21 15:00:00,31.44,31.44,31.41,31.43,50643.0,30.1896,30.1896,30.1608,30.18,50643.0
2024-02-21 15:05:00,31.43,31.43,31.39,31.41,34471.0,30.18,30.18,30.1416,30.1608,34471.0
2024-02-21 15:10:00,31.4,31.41,31.38,31.39,34659.0,30.1512,30.1608,30.1319,30.1416,34659.0
2024-02-21 15:15:00,31.39,31.41,31.37,31.39,83008.0,30.1416,30.1608,30.1223,30.1416,83008.0
2024-02-21 15:20:00,31.39,31.39,31.37,31.39,35814.0,30.1416,30.1416,30.1223,30.1416,35814.0
2024-02-21 15:25:00,31.39,31.44,31.37,31.43,100214.0,30.1416,30.1896,30.1223,30.18,100214.0
2024-02-21 15:30:00,31.43,31.46,31.41,31.45,76670.0,30.18,30.2088,30.1608,30.1992,76670.0
2024-02-21 15:35:00,31.45,31.48,31.44,31.48,100628.0,30.1992,30.228,30.1896,30.228,100628.0
2024-02-21 15:40:00,31.47,31.49,31.46,31.46,180919.0,30.2184,30.2376,30.2088,30.2088,180919.0
2024-02-21 15:45:00,31.46,31.52,31.46,31.5,267417.0,30.2088,30.2664,30.2088,30.2472,267417.0
2024-02-21 15:50:00,31.5,31.63,31.5,31.61,367402.0,30.2472,30.372,30.2472,30.3528,367402.0
2024-02-21 15:55:00,31.61,31.66,31.59,31.62,776266.0,30.3528,30.4008,30.3336,30.3624,776266.0
2024-02-22 09:30:00,30.57,30.84,30.23,30.73,276939.0,29.3542,29.6134,29.0277,29.5078,276939.0
2024-02-22 09:35:00,30.69,30.83,30.58,30.78,217379.0,29.4694,29.6038,29.3638,29.5558,217379.0
2024-02-22 09:40:00,30.77,30.96,30.75,30.85,278641.0,29.5462,29.7287,29.527,29.623,278641.0
2024-02-22 09:45:00,30.84,30.87,30.6,30.73,504372.0,29.6134,29.6422,29.383,29.5078,504372.0
2024-02-22 09:50:00,30.73,30.78,30.58,30.58,177779.0,29.5078,29.5558,29.3638,29.3638,177779.0
2024-02-22 09:55:00,30.57,30.58,30.27,30.32,310203.0,29.3542,29.3638,29.0661,29.1141,310203.0
2024-02-22 10:00:00,30.3,30.34,30.21,30.23,187495.0,29.0949,29.1333,29.0085,29.0277,187495.0
2024-02-22 10:05:00,30.22,30.31,30.14,30.3,207022.0,29.0181,29.1045,28.9413,29.0949,207022.0
2024-02-22 10:10:00,30.3,30.34,30.17,30.21,146638.0,29.0949,29.1333,28.9701,29.0085,146638.0
2024-02-22 10:15:00,30.21,30.25,30.07,30.12,199339.0,29.0085,29.0469,28.8741,28.9221,199339.0
2024-02-22 10:20:00,30.12,30.13,29.98,30.12,287568.0,28.9221,28.9317,28.7876,28.9221,287568.0
2024-02-22 10:25:00,30.12,30.4,30.12,30.39,145337.0,28.9221,29.1909,28.9221,29.1813,145337.0
2024-02-22 10:30:00,30.39,30.42,30.29,30.29,127329.0,29.1813,29.2101,29.0853,29.0853,127329.0
2024-02-22 10:35:00,30.29,30.29,30.13,30.16,117495.0,29.0853,29.0853,28.9317,28.9605,117495.0
2024-02-22 10:40:00,30.16,30.38,30.15,30.34,91534.0,28.9605,29.1717,28.9509,29.1333,91534.0
2024-02-22 10:45:00,30.34,30.35,30.2,30.2,88339.0,29.1333,29.1429,28.9989,28.9989,88339.0
2024-02-22 10:50:00,30.21,30.22,30.12,30.15,104670.0,29.0085,29.0181,28.9221,28.9509,104670.0
2024-02-22 10:55:00,30.14,30.21,30.12,30.19,65739.0,28.9413,29.0085,28.9221,28.9893,65739.0
2024-02-22 11:00:00,30.2,30.25,30.17,30.23,54401.0,28.9989,29.0469,28.9701,29.0277,54401.0
2024-02-22 11:05:00,30.24,30.24,30.17,30.19,79494.0,29.0373,29.0373,28.9701,28.9893,79494.0
2024-02-22 11:10:00,30.2,30.24,30.18,30.21,121107.0,28.9989,29.0373,28.9797,29.0085,121107.0
2024-02-22 11:15:00,30.21,30.25,30.19,30.2,64981.0,29.0085,29.0469,28.9893,28.9989,64981.0
2024-02-22 11:20:00,30.19,30.21,30.12,30.19,81819.0,28.9893,29.0085,28.9221,28.9893,81819.0
2024-02-22 11:25:00,30.19,30.31,30.18,30.3,214594.0,28.9893,29.1045,28.9797,29.0949,214594.0
2024-02-22 11:30:00,30.3,30.39,30.29,30.29,129390.0,29.0949,29.1813,29.0853,29.0853,129390.0
2024-02-22 11:35:00,30.29,30.32,30.27,30.28,62626.0,29.0853,29.1141,29.0661,29.0757,62626.0
2024-02-22 11:40:00,30.28,30.29,30.22,30.28,54494.0,29.0757,29.0853,29.0181,29.0757,54494.0
2024-02-22 11:45:00,30.28,30.31,30.25,30.28,52266.0,29.0757,29.1045,29.0469,29.0757,52266.0
2024-02-22 11:50:00,30.28,30.3,30.25,30.3,58490.0,29.0757,29.0949,29.0469,29.0949,58490.0
2024-02-22 11:55:00,30.3,30.34,30.29,30.3,54951.0,29.0949,29.1333,29.0853,29.0949,54951.0
2024-02-22 12:00:00,30.3,30.32,30.28,30.3,51258.0,29.0949,29.1141,29.0757,29.0949,51258.0
2024-02-22 12:05:00,30.3,30.32,30.26,30.27,55777.0,29.0949,29.1141,29.0565,29.0661,55777.0
2024-02-22 12:10:00,30.27,30.31,30.26,30.29,91887.0,29.0661,29.1045,29.0565,29.0853,91887.0
2024-02-22 12:15:00,30.29,30.35,30.28,30.35,47126.0,29.0853,29.1429,29.0757,29.1429,47126.0
2024-02-22 12:20:00,30.35,30.43,30.34,30.4,469169.0,29.1429,29.2197,29.1333,29.1909,469169.0
2024-02-22 12:25:00,30.4,30.4,30.37,30.38,144934.0,29.1909,29.1909,29.1621,29.1717,144934.0
2024-02-22 12:30:00,30.38,30.4,30.33,30.34,117246.0,29.1717,29.1909,29.1237,29.1333,117246.0
2024-02-22 12:35:00,30.35,30.37,30.32,30.35,151213.0,29.1429,29.1621,29.1141,29.1429,151213.0
2024-02-22 12:40:00,30.35,30.4,30.34,30.4,219448.0,29.1429,29.1909,29.1333,29.1909,219448.0
2024-02-22 12:45:00,30.4,30.4,30.36,30.38,72077.0,29.1909,29.1909,29.1525,29.1717,72077.0
2024-02-22 12:50:00,30.38,30.39,30.38,30.39,40003.0,29.1717,29.1813,29.1717,29.1813,40003.0
2024-02-22 12:55:00,30.39,30.4,30.37,30.38,72028.0,29.1813,29.1909,29.1621,29.1717,72028.0
2024-02-22 13:00:00,30.38,30.38,30.34,30.35,67338.0,29.1717,29.1717,29.1333,29.1429,67338.0
2024-02-22 13:05:00,30.35,30.35,30.33,30.34,21282.0,29.1429,29.1429,29.1237,29.1333,21282.0
2024-02-22 13:10:00,30.33,30.39,30.33,30.38,59746.0,29.1237,29.1813,29.1237,29.1717,59746.0
2024-02-22 13:15:00,30.38,30.41,30.37,30.39,119327.0,29.1717,29.2005,29.1621,29.1813,119327.0
2024-02-22 13:20:00,30.4,30.42,30.39,30.41,204549.0,29.1909,29.2101,29.1813,29.2005,204549.0
2024-02-22 13:25:00,30.42,30.44,30.4,30.42,293617.0,29.2101,29.2293,29.1909,29.2101,293617.0
2024-02-22 13:30:00,30.42,30.47,30.4,30.41,268816.0,29.2101,29.2581,29.1909,29.2005,268816.0
2024-02-22 13:35:00,30.41,30.45,30.37,30.45,246618.0,29.2005,29.2389,29.1621,29.2389,246618.0
2024-02-22 13:40:00,30.45,30.53,30.45,30.48,86454.0,29.2389,29.3158,29.2389,29.2677,86454.0
2024-02-22 13:45:00,30.48,30.51,30.45,30.45,56314.0,29.2677,29.2966,29.2389,29.2389,56314.0
2024-02-22 13:50:00,30.46,30.48,30.44,30.47,52001.0,29.2485,29.2677,29.2293,29.2581,52001.0
2024-02-22 13:55:00,30.46,30.47,30.44,30.46,61770.0,29.2485,29.2581,29.2293,29.2485,61770.0
2024-02-22 14:00:00,30.45,30.46,30.44,30.46,53831.0,29.2389,29.2485,29.2293,29.2485,53831.0
2024-02-22 14:05:00,30.46,30.48,30.45,30.46,43365.0,29.2485,29.2677,29.2389,29.2485,43365.0
2024-02-22 14:10:00,30.46,30.47,30.43,30.46,50513.0,29.2485,29.2581,29.2197,29.2485,50513.0
2024-02-22 14:15:00,30.46,30.48,30.45,30.48,119238.0,29.2485,29.2677,29.2389,29.2677,119238.0
2024-02-22 14:20:00,30.48,30.48,30.47,30.48,33293.0,29.2677,29.2677,29.2581,29.2677,33293.0
2024-02-22 14:25:00,30.48,30.49,30.45,30.46,148556.0,29.2677,29.2773,29.2389,29.2485,148556.0
2024-02-22 14:30:00,30.46,30.46,30.43,30.45,48200.0,29.2485,29.2485,29.2197,29.2389,48200.0
2024-02-22 14:35:00,30.45,30.47,30.44,30.46,190040.0,29.2389,29.2581,29.2293,29.2485,190040.0
2024-02-22 14:40:00,30.46,30.46,30.43,30.46,73040.0,29.2485,29.2485,29.2197,29.2485,73040.0
2024-02-22 14:45:00,30.46,30.46,30.42,30.43,72658.0,29.2485,29.2485,29.2101,29.2197,72658.0
2024-02-22 14:50:00,30.43,30.45,30.42,30.44,119611.0,29.2197,29.2389,29.2101,29.2293,119611.0
2024-02-22 14:55:00,30.44,30.44,30.4,30.4,80412.0,29.2293,29.2293,29.1909,29.1909,80412.0
2024-02-22 15:00:00,30.41,30.44,30.4,30.43,67402.0,29.2005,29.2293,29.1909,29.2197,67402.0
2024-02-22 15:05:00,30.43,30.43,30.38,30.41,336725.0,29.2197,29.2197,29.1717,29.2005,336725.0
2024-02-22 15:10:00,30.41,30.43,30.39,30.42,143832.0,29.2005,29.2197,29.1813,29.2101,143832.0
2024-02-22 15:15:00,30.42,30.42,30.39,30.4,112318.0,29.2101,29.2101,29.1813,29.1909,112318.0
2024-02-22 15:20:00,30.4,30.46,30.39,30.46,123919.0,29.1909,29.2485,29.1813,29.2485,123919.0
2024-02-22 15:25:00,30.46,30.46,30.41,30.45,223846.0,29.2485,29.2485,29.2005,29.2389,223846.0
2024-02-22 15:30:00,30.45,30.48,30.43,30.46,229302.0,29.2389,29.2677,29.2197,29.2485,229302.0
2024-02-22 15:35:00,30.46,30.47,30.44,30.46,113654.0,29.2485,29.2581,29.2293,29.2485,113654.0
2024-02-22 15:40:00,30.46,30.46,30.43,30.46,313555.0,29.2485,29.2485,29.2197,29.2485,313555.0
2024-02-22 15:45:00,30.45,30.52,30.43,30.5,329417.0,29.2389,29.3062,29.2197,29.2869,329417.0
2024-02-22 15:50:00,30.49,30.5,30.43,30.45,717858.0,29.2773,29.2869,29.2197,29.2389,717858.0
2024-02-22 15:55:00,30.45,30.46,30.34,30.36,1221873.0,29.2389,29.2485,29.1333,29.1525,1221873.0
2024-02-23 09:30:00,30.45,30.45,30.09,30.13,303455.0,29.2389,29.2389,28.8933,28.9317,303455.0
2024-02-23 09:35:00,30.16,30.25,30.06,30.1,285142.0,28.9605,29.0469,28.8644,28.9029,285142.0
2024-02-23 09:40:00,30.11,30.14,30.03,30.1,227658.0,28.9125,28.9413,28.8356,28.9029,227658.0
2024-02-23 09:45:00,30.11,30.23,30.1,30.14,420369.0,28.9125,29.0277,28.9029,28.9413,420369.0
2024-02-23 09:50:00,30.14,30.14,30.03,30.07,117970.0,28.9413,28.9413,28.8356,28.8741,117970.0
2024-02-23 09:55:00,30.07,30.1,29.99,30.0,160832.0,28.8741,28.9029,28.7972,28.8068,160832.0
2024-02-23 10:00:00,30.0,30.03,29.92,29.96,112607.0,28.8068,28.8356,28.73,28.7684,112607.0
2024-02-23 10:05:00,29.96,30.05,29.96,30.04,131809.0,28.7684,28.8548,28.7684,28.8452,131809.0
2024-02-23 10:10:00,30.04,30.14,30.02,30.11,113738.0,28.8452,28.9413,28.826,28.9125,113738.0
2024-02-23 10:15:00,30.11,30.13,30.05,30.11,190453.0,28.9125,28.9317,28.8548,28.9125,190453.0
2024-02-23 10:20:00,30.11,30.21,30.1,30.2,187304.0,28.9125,29.0085,28.9029,28.9989,187304.0
2024-02-23 10:25:00,30.2,30.26,30.17,30.23,169194.0,28.9989,29.0565,28.9701,29.0277,169194.0
2024-02-23 10:30:00,30.24,30.33,30.22,30.32,191278.0,29.0373,29.1237,29.0181,29.1141,191278.0
2024-02-23 10:35:00,30.31,30.33,30.22,30.23,152340.0,29.1045,29.1237,29.0181,29.0277,152340.0
2024-02-23 10:40:00,30.23,30.31,30.2,30.3,141499.0,29.0277,29.1045,28.9989,29.0949,141499.0
2024-02-23 10:45:00,30.29,30.36,30.29,30.32,143011.0,29.0853,29.1525,29.0853,29.1141,143011.0
2024-02-23 10:50:00,30.32,30.32,30.18,30.19,850514.0,29.1141,29.1141,28.9797,28.9893,850514.0
2024-02-23 10:55:00,30.19,30.26,30.18,30.23,198018.0,28.9893,29.0565,28.9797,29.0277,198018.0
2024-02-23 11:00:00,30.24,30.29,30.19,30.23,150716.0,29.0373,29.0853,28.9893,29.0277,150716.0
2024-02-23 11:05:00,30.23,30.28,30.22,30.26,98899.0,29.0277,29.0757,29.0181,29.0565,98899.0
2024-02-23 11:10:00,30.26,30.29,30.22,30.28,151470.0,29.0565,29.0853,29.0181,29.0757,151470.0
2024-02-23 11:15:00,30.28,30.28,30.2,30.23,183530.0,29.0757,29.0757,28.9989,29.0277,183530.0
2024-02-23 11:20:00,30.24,30.25,30.17,30.2,122759.0,29.0373,29.0469,28.9701,28.9989,122759.0
2024-02-23 11:25:00,30.2,30.21,30.16,30.21,203379.0,28.9989,29.0085,28.9605,29.0085,203379.0
2024-02-23 11:30:00,30.2,30.23,30.19,30.2,103321.0,28.9989,29.0277,28.9893,28.9989,103321.0
2024-02-23 11:35:00,30.2,30.25,30.18,30.25,112424.0,28.9989,29.0469,28.9797,29.0469,112424.0
2024-02-23 11:40:00,30.25,30.29,30.23,30.25,299093.0,29.0469,29.0853,29.0277,29.0469,299093.0
2024-02-23 11:45:00,30.26,30.3,30.25,30.28,245299.0,29.0565,29.0949,29.0469,29.0757,245299.0
2024-02-23 11:50:00,30.27,30.31,30.25,30.29,322968.0,29.0661,29.1045,29.0469,29.0853,322968.0
2024-02-23 11:55:00,30.3,30.3,30.25,30.27,110351.0,29.0949,29.0949,29.0469,29.0661,110351.0
2024-02-23 12:00:00,30.26,30.29,30.25,30.29,84712.0,29.0565,29.0853,29.0469,29.0853,84712.0
2024-02-23 12:05:00,30.29,30.31,30.26,30.3,206029.0,29.0853,29.1045,29.0565,29.0949,206029.0
2024-02-23 12:10:00,30.3,30.3,30.25,30.28,493024.0,29.0949,29.0949,29.0469,29.0757,493024.0
2024-02-23 12:15:00,30.28,30.28,30.25,30.28,145436.0,29.0757,29.0757,29.0469,29.0757,145436.0
2024-02-23 12:20:00,30.28,30.28,30.24,30.28,67871.0,29.0757,29.0757,29.0373,29.0757,67871.0
2024-02-23 12:25:00,30.28,30.28,30.25,30.26,65093.0,29.0757,29.0757,29.0469,29.0565,65093.0
2024-02-23 12:30:00,30.26,30.27,30.23,30.26,96564.0,29.0565,29.0661,29.0277,29.0565,96564.0
2024-02-23 12:35:00,30.26,30.27,30.25,30.26,55659.0,29.0565,29.0661,29.0469,29.0565,55659.0
2024-02-23 12:40:00,30.26,30.29,30.24,30.29,81662.0,29.0565,29.0853,29.0373,29.0853,81662.0
2024-02-23 12:45:00,30.29,30.29,30.27,30.28,98298.0,29.0853,29.0853,29.0661,29.0757,98298.0
2024-02-23 12:50:00,30.28,30.3,30.27,30.28,70080.0,29.0757,29.0949,29.0661,29.0757,70080.0
2024-02-23 12:55:00,30.27,30.28,30.27,30.28,31325.0,29.0661,29.0757,29.0661,29.0757,31325.0
2024-02-23 13:00:00,30.28,30.28,30.25,30.26,81522.0,29.0757,29.0757,29.0469,29.0565,81522.0
2024-02-23 13:05:00,30.26,30.28,30.24,30.27,119481.0,29.0565,29.0757,29.0373,29.0661,119481.0
2024-02-23 13:10:00,30.27,30.35,30.26,30.3,422368.0,29.0661,29.1429,29.0565,29.0949,422368.0
2024-02-23 13:15:00,30.3,30.33,30.29,30.32,144781.0,29.0949,29.1237,29.0853,29.1141,144781.0
2024-02-23 13:20:00,30.32,30.33,30.3,30.32,142970.0,29.1141,29.1237,29.0949,29.1141,142970.0
2024-02-23 13:25:00,30.32,30.35,30.31,30.35,179768.0,29.1141,29.1429,29.1045,29.1429,179768.0
2024-02-23 13:30:00,30.35,30.36,30.31,30.32,129271.0,29.1429,29.1525,29.1045,29.1141,129271.0
2024-02-23 13:35:00,30.32,30.33,30.3,30.3,70383.0,29.1141,29.1237,29.0949,29.0949,70383.0
2024-02-23 13:40:00,30.3,30.31,30.27,30.29,122521.0,29.0949,29.1045,29.0661,29.0853,122521.0
2024-02-23 13:45:00,30.29,30.29,30.25,30.27,109170.0,29.0853,29.0853,29.0469,29.0661,109170.0
2024-02-23 13:50:00,30.26,30.27,30.25,30.27,79210.0,29.0565,29.0661,29.0469,29.0661,79210.0
2024-02-23 13:55:00,30.27,30.28,30.26,30.27,108096.0,29.0661,29.0757,29.0565,29.0661,108096.0
2024-02-23 14:00:00,30.27,30.27,30.23,30.25,96409.0,29.0661,29.0661,29.0277,29.0469,96409.0
2024-02-23 14:05:00,30.26,30.26,30.23,30.24,140220.0,29.0565,29.0565,29.0277,29.0373,140220.0
2024-02-23 14:10:00,30.25,30.26,30.24,30.24,135630.0,29.0469,29.0565,29.0373,29.0373,135630.0
2024-02-23 14:15:00,30.24,30.25,30.24,30.24,46643.0,29.0373,29.0469,29.0373,29.0373,46643.0
2024-02-23 14:20:00,30.24,30.26,30.23,30.25,214358.0,29.0373,29.0565,29.0277,29.0469,214358.0
2024-02-23 14:25:00,30.25,30.27,30.24,30.25,286757.0,29.0469,29.0661,29.0373,29.0469,286757.0
2024-02-23 14:30:00,30.25,30.31,30.23,30.28,448268.0,29.0469,29.1045,29.0277,29.0757,448268.0
2024-02-23 14:35:00,30.28,30.29,30.26,30.29,123902.0,29.0757,29.0853,29.0565,29.0853,123902.0
2024-02-23 14:40:00,30.29,30.29,30.24,30.24,131227.0,29.0853,29.0853,29.0373,29.0373,131227.0
2024-02-23 14:45:00,30.25,30.26,30.24,30.25,59810.0,29.0469,29.0565,29.0373,29.0469,59810.0
2024-02-23 14:50:00,30.25,30.26,30.24,30.26,84096.0,29.0469,29.0565,29.0373,29.0565,84096.0
2024-02-23 14:55:00,30.26,30.26,30.24,30.26,99774.0,29.0565,29.0565,29.0373,29.0565,99774.0
2024-02-23 15:00:00,30.26,30.27,30.25,30.26,275580.0,29.0565,29.0661,29.0469,29.0565,275580.0
2024-02-23 15:05:00,30.26,30.27,30.24,30.26,437833.0,29.0565,29.0661,29.0373,29.0565,437833.0
2024-02-23 15:10:00,30.26,30.3,30.25,30.29,433470.0,29.0565,29.0949,29.0469,29.0853,433470.0
2024-02-23 15:15:00,30.29,30.31,30.28,30.28,242679.0,29.0853,29.1045,29.0757,29.0757,242679.0
2024-02-23 15:20:00,30.29,30.29,30.24,30.26,291926.0,29.0853,29.0853,29.0373,29.0565,291926.0
2024-02-23 15:25:00,30.26,30.26,30.24,30.26,128848.0,29.0565,29.0565,29.0373,29.0565,128848.0
2024-02-23 15:30:00,30.26,30.26,30.23,30.25,261972.0,29.0565,29.0565,29.0277,29.0469,261972.0
2024-02-23 15:35:00,30.25,30.25,30.22,30.22,236398.0,29.0469,29.0469,29.0181,29.0181,236398.0
2024-02-23 15:40:00,30.22,30.23,30.18,30.21,552388.0,29.0181,29.0277,28.9797,29.0085,552388.0
2024-02-23 15:45:00,30.21,30.25,30.17,30.24,254540.0,29.0085,29.0469,28.9701,29.0373,254540.0
2024-02-23 15:50:00,30.24,30.25,30.2,30.23,479279.0,29.0373,29.0469,28.9989,29.0277,479279.0
2024-02-23 15:55:00,30.22,30.23,30.17,30.18,1845306.0,29.0181,29.0277,28.9701,28.9797,1845306.0
2024-02-26 09:30:00,30.06,30.08,29.9,29.99,157833.0,28.8644,28.8837,28.7108,28.7972,157833.0
2024-02-26 09:35:00,29.99,30.01,29.81,29.84,111493.0,28.7972,28.8164,28.6244,28.6532,111493.0
2024-02-26 09:40:00,29.84,29.93,29.83,29.91,109067.0,28.6532,28.7396,28.6436,28.7204,109067.0
2024-02-26 09:45:00,29.91,29.92,29.77,29.79,141955.0,28.7204,28.73,28.586,28.6052,141955.0
2024-02-26 09:50:00,29.79,29.8,29.73,29.76,92397.0,28.6052,28.6148,28.5476,28.5764,92397.0
2024-02-26 09:55:00,29.75,29.76,29.67,29.71,226589.0,28.5668,28.5764,28.49,28.5284,226589.0
2024-02-26 10:00:00,29.71,29.77,29.67,29.76,490447.0,28.5284,28.586,28.49,28.5764,490447.0
2024-02-26 10:05:00,29.76,29.76,29.71,29.71,131761.0,28.5764,28.5764,28.5284,28.5284,131761.0
2024-02-26 10:10:00,29.71,29.77,29.71,29.74,138323.0,28.5284,28.586,28.5284,28.5572,138323.0
2024-02-26 10:15:00,29.74,29.75,29.65,29.66,60184.0,28.5572,28.5668,28.4708,28.4804,60184.0
2024-02-26 10:20:00,29.65,29.66,29.61,29.61,55002.0,28.4708,28.4804,28.4323,28.4323,55002.0
2024-02-26 10:25:00,29.62,29.62,29.58,29.59,258343.0,28.4419,28.4419,28.4035,28.4131,258343.0
2024-02-26 10:30:00,29.6,29.69,29.59,29.69,249448.0,28.4227,28.5092,28.4131,28.5092,249448.0
2024-02-26 10:35:00,29.68,29.68,29.63,29.63,168240.0,28.4996,28.4996,28.4516,28.4516,168240.0
2024-02-26 10:40:00,29.64,29.64,29.56,29.57,117975.0,28.4612,28.4612,28.3843,28.3939,117975.0
2024-02-26 10:45:00,29.57,29.57,29.46,29.46,215639.0,28.3939,28.3939,28.2883,28.2883,215639.0
2024-02-26 10:50:00,29.46,29.55,29.45,29.5,103659.0,28.2883,28.3747,28.2787,28.3267,103659.0
2024-02-26 10:55:00,29.51,29.55,29.49,29.53,68760.0,28.3363,28.3747,28.3171,28.3555,68760.0
2024-02-26 11:00:00,29.53,29.54,29.48,29.51,51727.0,28.3555,28.3651,28.3075,28.3363,51727.0
2024-02-26 11:05:00,29.5,29.52,29.49,29.51,98871.0,28.3267,28.3459,28.3171,28.3363,98871.0
2024-02-26 11:10:00,29.51,29.56,29.5,29.55,102431.0,28.3363,28.3843,28.3267,28.3747,102431.0
2024-02-26 11:15:00,29.55,29.56,29.53,29.55,73236.0,28.3747,28.3843,28.3555,28.3747,73236.0
2024-02-26 11:20:00,29.55,29.57,29.54,29.57,53601.0,28.3747,28.3939,28.3651,28.3939,53601.0
2024-02-26 11:25:00,29.56,29.63,29.55,29.58,126812.0,28.3843,28.4516,28.3747,28.4035,126812.0
2024-02-26 11:30:00,29.58,29.59,29.54,29.55,40157.0,28.4035,28.4131,28.3651,28.3747,40157.0
2024-02-26 11:35:00,29.55,29.55,29.48,29.48,111126.0,28.3747,28.3747,28.3075,28.3075,111126.0
2024-02-26 11:40:00,29.49,29.51,29.48,29.5,42177.0,28.3171,28.3363,28.3075,28.3267,42177.0
2024-02-26 11:45:00,29.49,29.52,29.48,29.51,34303.0,28.3171,28.3459,28.3075,28.3363,34303.0
2024-02-26 11:50:00,29.5,29.59,29.5,29.59,63328.0,28.3267,28.4131,28.3267,28.4131,63328.0
2024-02-26 11:55:00,29.6,29.6,29.56,29.56,77532.0,28.4227,28.4227,28.3843,28.3843,77532.0
2024-02-26 12:00:00,29.56,29.6,29.54,29.6,86018.0,28.3843,28.4227,28.3651,28.4227,86018.0
2024-02-26 12:05:00,29.6,29.61,29.54,29.55,75790.0,28.4227,28.4323,28.3651,28.3747,75790.0
2024-02-26 12:10:00,29.54,29.56,29.48,29.5,155839.0,28.3651,28.3843,28.3075,28.3267,155839.0
2024-02-26 12:15:00,29.5,29.51,29.46,29.48,70377.0,28.3267,28.3363,28.2883,28.3075,70377.0
2024-02-26 12:20:00,29.48,29.5,29.47,29.5,226898.0,28.3075,28.3267,28.2979,28.3267,226898.0
2024-02-26 12:25:00,29.5,29.52,29.48,29.52,66139.0,28.3267,28.3459,28.3075,28.3459,66139.0
2024-02-26 12:30:00,29.51,29.52,29.48,29.5,58878.0,28.3363,28.3459,28.3075,28.3267,58878.0
2024-02-26 12:35:00,29.5,29.5,29.48,29.49,10798.0,28.3267,28.3267,28.3075,28.3171,10798.0
2024-02-26 12:40:00,29.49,29.49,29.42,29.44,142084.0,28.3171,28.3171,28.2499,28.2691,142084.0
2024-02-26 12:45:00,29.43,29.46,29.41,29.42,126753.0,28.2595,28.2883,28.2403,28.2499,126753.0
2024-02-26 12:50:00,29.42,29.45,29.42,29.43,55702.0,28.2499,28.2787,28.2499,28.2595,55702.0
2024-02-26 12:55:00,29.42,29.46,29.42,29.46,97517.0,28.2499,28.2883,28.2499,28.2883,97517.0
2024-02-26 13:00:00,29.46,29.46,29.42,29.43,55441.0,28.2883,28.2883,28.2499,28.2595,55441.0
2024-02-26 13:05:00,29.43,29.43,29.4,29.41,44684.0,28.2595,28.2595,28.2307,28.2403,44684.0
2024-02-26 13:10:00,29.41,29.42,29.4,29.41,159481.0,28.2403,28.2499,28.2307,28.2403,159481.0
2024-02-26 13:15:00,29.41,29.41,29.38,29.38,81395.0,28.2403,28.2403,28.2115,28.2115,81395.0
2024-02-26 13:20:00,29.38,29.4,29.37,29.4,64562.0,28.2115,28.2307,28.2019,28.2307,64562.0
2024-02-26 13:25:00,29.39,29.39,29.36,29.39,55929.0,28.2211,28.2211,28.1923,28.2211,55929.0
2024-02-26 13:30:00,29.38,29.39,29.37,29.38,190856.0,28.2115,28.2211,28.2019,28.2115,190856.0
2024-02-26 13:35:00,29.38,29.38,29.35,29.37,46698.0,28.2115,28.2115,28.1827,28.2019,46698.0
2024-02-26 13:40:00,29.38,29.38,29.31,29.31,127988.0,28.2115,28.2115,28.1443,28.1443,127988.0
2024-02-26 13:45:00,29.31,29.32,29.25,29.26,136274.0,28.1443,28.1539,28.0867,28.0963,136274.0
2024-02-26 13:50:00,29.25,29.31,29.24,29.3,157199.0,28.0867,28.1443,28.0771,28.1347,157199.0
2024-02-26 13:55:00,29.3,29.32,29.28,29.3,214480.0,28.1347,28.1539,28.1155,28.1347,214480.0
2024-02-26 14:00:00,29.3,29.31,29.28,29.28,143811.0,28.1347,28.1443,28.1155,28.1155,143811.0
2024-02-26 14:05:00,29.29,29.31,29.27,29.28,197748.0,28.1251,28.1443,28.1059,28.1155,197748.0
2024-02-26 14:10:00,29.28,29.28,29.19,29.2,118817.0,28.1155,28.1155,28.0291,28.0387,118817.0
2024-02-26 14:15:00,29.19,29.2,29.18,29.2,53118.0,28.0291,28.0387,28.0194,28.0387,53118.0
2024-02-26 14:20:00,29.2,29.2,29.17,29.18,84395.0,28.0387,28.0387,28.0098,28.0194,84395.0
2024-02-26 14:25:00,29.18,29.21,29.17,29.21,122178.0,28.0194,28.0483,28.0098,28.0483,122178.0
2024-02-26 14:30:00,29.21,29.26,29.2,29.26,92625.0,28.0483,28.0963,28.0387,28.0963,92625.0
2024-02-26 14:35:00,29.26,29.27,29.25,29.27,40522.0,28.0963,28.1059,28.0867,28.1059,40522.0
2024-02-26 14:40:00,29.27,29.27,29.23,29.27,106839.0,28.1059,28.1059,28.0675,28.1059,106839.0
2024-02-26 14:45:00,29.27,29.27,29.24,29.26,112330.0,28.1059,28.1059,28.0771,28.0963,112330.0
2024-02-26 14:50:00,29.26,29.29,29.25,29.28,63092.0,28.0963,28.1251,28.0867,28.1155,63092.0
2024-02-26 14:55:00,29.28,29.28,29.21,29.22,209163.0,28.1155,28.1155,28.0483,28.0579,209163.0
2024-02-26 15:00:00,29.21,29.25,29.21,29.24,238248.0,28.0483,28.0867,28.0483,28.0771,238248.0
2024-02-26 15:05:00,29.24,29.3,29.22,29.29,238220.0,28.0771,28.1347,28.0579,28.1251,238220.0
2024-02-26 15:10:00,29.29,29.31,29.26,29.29,193496.0,28.1251,28.1443,28.0963,28.1251,193496.0
2024-02-26 15:15:00,29.29,29.36,29.28,29.36,235293.0,28.1251,28.1923,28.1155,28.1923,235293.0
2024-02-26 15:20:00,29.35,29.45,29.33,29.42,272872.0,28.1827,28.2787,28.1635,28.2499,272872.0
2024-02-26 15:25:00,29.43,29.47,29.42,29.43,354995.0,28.2595,28.2979,28.2499,28.2595,354995.0
2024-02-26 15:30:00,29.43,29.47,29.4,29.46,229682.0,28.2595,28.2979,28.2307,28.2883,229682.0
2024-02-26 15:35:00,29.46,29.53,29.46,29.53,186726.0,28.2883,28.3555,28.2883,28.3555,186726.0
2024-02-26 15:40:00,29.53,29.53,29.43,29.46,507909.0,28.3555,28.3555,28.2595,28.2883,507909.0
2024-02-26 15:45:00,29.46,29.5,29.42,29.44,901657.0,28.2883,28.3267,28.2499,28.2691,901657.0
2024-02-26 15:50:00,29.44,29.51,29.43,29.5,1162865.0,28.2691,28.3363,28.2595,28.3267,1162865.0
2024-02-26 15:55:00,29.5,29.51,29.48,29.49,1743630.0,28.3267,28.3363,28.3075,28.3171,1743630.0
2024-02-27 09:30:00,29.45,29.47,29.32,29.38,128966.0,28.2787,28.2979,28.1539,28.2115,128966.0
2024-02-27 09:35:00,29.38,29.5,29.37,29.48,144842.0,28.2115,28.3267,28.2019,28.3075,144842.0
2024-02-27 09:40:00,29.48,29.61,29.46,29.56,154932.0,28.3075,28.4323,28.2883,28.3843,154932.0
2024-02-27 09:45:00,29.57,29.61,29.49,29.5,45702.0,28.3939,28.4323,28.3171,28.3267,45702.0
2024-02-27 09:50:00,29.5,29.53,29.47,29.48,116301.0,28.3267,28.3555,28.2979,28.3075,116301.0
2024-02-27 09:55:00,29.49,29.5,29.44,29.44,187664.0,28.3171,28.3267,28.2691,28.2691,187664.0
2024-02-27 10:00:00,29.45,29.5,29.43,29.45,349352.0,28.2787,28.3267,28.2595,28.2787,349352.0
2024-02-27 10:05:00,29.44,29.48,29.41,29.45,70914.0,28.2691,28.3075,28.2403,28.2787,70914.0
2024-02-27 10:10:00,29.45,29.51,29.44,29.5,171646.0,28.2787,28.3363,28.2691,28.3267,171646.0
2024-02-27 10:15:00,29.5,29.52,29.38,29.39,167279.0,28.3267,28.3459,28.2115,28.2211,167279.0
2024-02-27 10:20:00,29.39,29.4,29.36,29.37,58011.0,28.2211,28.2307,28.1923,28.2019,58011.0
2024-02-27 10:25:00,29.36,29.41,29.35,29.39,170043.0,28.1923,28.2403,28.1827,28.2211,170043.0
2024-02-27 10:30:00,29.39,29.48,29.38,29.46,110466.0,28.2211,28.3075,28.2115,28.2883,110466.0
2024-02-27 10:35:00,29.46,29.56,29.46,29.55,150803.0,28.2883,28.3843,28.2883,28.3747,150803.0
2024-02-27 10:40:00,29.56,29.59,29.53,29.57,88691.0,28.3843,28.4131,28.3555,28.3939,88691.0
2024-02-27 10:45:00,29.56,29.58,29.47,29.48,145925.0,28.3843,28.4035,28.2979,28.3075,145925.0
2024-02-27 10:50:00,29.47,29.54,29.47,29.53,129539.0,28.2979,28.3651,28.2979,28.3555,129539.0
2024-02-27 10:55:00,29.53,29.54,29.5,29.51,45844.0,28.3555,28.3651,28.3267,28.3363,45844.0
2024-02-27 11:00:00,29.51,29.59,29.5,29.59,34994.0,28.3363,28.4131,28.3267,28.4131,34994.0
2024-02-27 11:05:00,29.59,29.6,29.56,29.57,145177.0,28.4131,28.4227,28.3843,28.3939,145177.0
2024-02-27 11:10:00,29.58,29.63,29.57,29.63,232729.0,28.4035,28.4516,28.3939,28.4516,232729.0
2024-02-27 11:15:00,29.63,29.73,29.62,29.73,329054.0,28.4516,28.5476,28.4419,28.5476,329054.0
2024-02-27 11:20:00,29.72,29.73,29.67,29.68,208461.0,28.538,28.5476,28.49,28.4996,208461.0
2024-02-27 11:25:00,29.69,29.69,29.64,29.65,197565.0,28.5092,28.5092,28.4612,28.4708,197565.0
2024-02-27 11:30:00,29.64,29.67,29.62,29.65,80994.0,28.4612,28.49,28.4419,28.4708,80994.0
2024-02-27 11:35:00,29.65,29.65,29.62,29.63,40024.0,28.4708,28.4708,28.4419,28.4516,40024.0
2024-02-27 11:40:00,29.63,29.66,29.6,29.66,70887.0,28.4516,28.4804,28.4227,28.4804,70887.0
2024-02-27 11:45:00,29.66,29.67,29.64,29.66,59198.0,28.4804,28.49,28.4612,28.4804,59198.0
2024-02-27 11:50:00,29.66,29.66,29.64,29.66,34036.0,28.4804,28.4804,28.4612,28.4804,34036.0
2024-02-27 11:55:00,29.66,29.66,29.64,29.64,33627.0,28.4804,28.4804,28.4612,28.4612,33627.0
2024-02-27 12:00:00,29.65,29.65,29.59,29.61,120272.0,28.4708,28.4708,28.4131,28.4323,120272.0
2024-02-27 12:05:00,29.61,29.61,29.6,29.61,26868.0,28.4323,28.4323,28.4227,28.4323,26868.0
2024-02-27 12:10:00,29.61,29.61,29.57,29.59,124540.0,28.4323,28.4323,28.3939,28.4131,124540.0
2024-02-27 12:15:00,29.59,29.6,29.56,29.59,70155.0,28.4131,28.4227,28.3843,28.4131,70155.0
2024-02-27 12:20:00,29.59,29.61,29.58,29.6,48838.0,28.4131,28.4323,28.4035,28.4227,48838.0
2024-02-27 12:25:00,29.6,29.61,29.58,29.59,40727.0,28.4227,28.4323,28.4035,28.4131,40727.0
2024-02-27 12:30:00,29.59,29.61,29.58,29.61,56811.0,28.4131,28.4323,28.4035,28.4323,56811.0
2024-02-27 12:35:00,29.61,29.61,29.58,29.59,31289.0,28.4323,28.4323,28.4035,28.4131,31289.0
2024-02-27 12:40:00,29.59,29.6,29.57,29.58,85720.0,28.4131,28.4227,28.3939,28.4035,85720.0
2024-02-27 12:45:00,29.59,29.59,29.58,29.59,23002.0,28.4131,28.4131,28.4035,28.4131,23002.0
2024-02-27 12:50:00,29.59,29.61,29.58,29.61,65573.0,28.4131,28.4323,28.4035,28.4323,65573.0
2024-02-27 12:55:00,29.61,29.62,29.58,29.59,78609.0,28.4323,28.4419,28.4035,28.4131,78609.0
2024-02-27 13:00:00,29.59,29.59,29.55,29.57,59182.0,28.4131,28.4131,28.3747,28.3939,59182.0
2024-02-27 13:05:00,29.57,29.57,29.53,29.55,38705.0,28.3939,28.3939,28.3555,28.3747,38705.0
2024-02-27 13:10:00,29.54,29.55,29.47,29.48,82402.0,28.3651,28.3747,28.2979,28.3075,82402.0
2024-02-27 13:15:00,29.48,29.51,29.47,29.5,110105.0,28.3075,28.3363,28.2979,28.3267,110105.0
2024-02-27 13:20:00,29.5,29.5,29.48,29.49,86700.0,28.3267,28.3267,28.3075,28.3171,86700.0
2024-02-27 13:25:00,29.49,29.5,29.47,29.48,53227.0,28.3171,28.3267,28.2979,28.3075,53227.0
2024-02-27 13:30:00,29.48,29.49,29.47,29.49,31124.0,28.3075,28.3171,28.2979,28.3171,31124.0
2024-02-27 13:35:00,29.49,29.5,29.48,29.5,25005.0,28.3171,28.3267,28.3075,28.3267,25005.0
2024-02-27 13:40:00,29.5,29.51,29.49,29.5,75492.0,28.3267,28.3363,28.3171,28.3267,75492.0
2024-02-27 13:45:00,29.5,29.5,29.48,29.5,73256.0,28.3267,28.3267,28.3075,28.3267,73256.0
2024-02-27 13:50:00,29.49,29.51,29.49,29.51,35294.0,28.3171,28.3363,28.3171,28.3363,35294.0
2024-02-27 13:55:00,29.51,29.51,29.47,29.49,65610.0,28.3363,28.3363,28.2979,28.3171,65610.0
2024-02-27 14:00:00,29.49,29.49,29.45,29.48,65087.0,28.3171,28.3171,28.2787,28.3075,65087.0
2024-02-27 14:05:00,29.48,29.48,29.46,29.46,39534.0,28.3075,28.3075,28.2883,28.2883,39534.0
2024-02-27 14:10:00,29.46,29.47,29.43,29.45,39891.0,28.2883,28.2979,28.2595,28.2787,39891.0
2024-02-27 14:15:00,29.45,29.46,29.44,29.45,41296.0,28.2787,28.2883,28.2691,28.2787,41296.0
2024-02-27 14:20:00,29.45,29.45,29.42,29.44,49341.0,28.2787,28.2787,28.2499,28.2691,49341.0
2024-02-27 14:25:00,29.44,29.45,29.42,29.45,30788.0,28.2691,28.2787,28.2499,28.2787,30788.0
2024-02-27 14:30:00,29.45,29.46,29.44,29.45,37496.0,28.2787,28.2883,28.2691,28.2787,37496.0
2024-02-27 14:35:00,29.45,29.46,29.42,29.42,66342.0,28.2787,28.2883,28.2499,28.2499,66342.0
2024-02-27 14:40:00,29.42,29.43,29.41,29.43,48696.0,28.2499,28.2595,28.2403,28.2595,48696.0
2024-02-27 14:45:00,29.43,29.43,29.4,29.41,44082.0,28.2595,28.2595,28.2307,28.2403,44082.0
2024-02-27 14:50:00,29.42,29.44,29.4,29.44,46445.0,28.2499,28.2691,28.2307,28.2691,46445.0
2024-02-27 14:55:00,29.44,29.44,29.43,29.44,39205.0,28.2691,28.2691,28.2595,28.2691,39205.0
2024-02-27 15:00:00,29.44,29.46,29.43,29.46,40744.0,28.2691,28.2883,28.2595,28.2883,40744.0
2024-02-27 15:05:00,29.46,29.48,29.43,29.44,100472.0,28.2883,28.3075,28.2595,28.2691,100472.0
2024-02-27 15:10:00,29.44,29.47,29.41,29.46,229635.0,28.2691,28.2979,28.2403,28.2883,229635.0
2024-02-27 15:15:00,29.46,29.47,29.45,29.46,41829.0,28.2883,28.2979,28.2787,28.2883,41829.0
2024-02-27 15:20:00,29.46,29.47,29.45,29.46,89090.0,28.2883,28.2979,28.2787,28.2883,89090.0
2024-02-27 15:25:00,29.46,29.47,29.41,29.42,146970.0,28.2883,28.2979,28.2403,28.2499,146970.0
2024-02-27 15:30:00,29.42,29.43,29.4,29.42,139748.0,28.2499,28.2595,28.2307,28.2499,139748.0
2024-02-27 15:35:00,29.43,29.46,29.42,29.45,89544.0,28.2595,28.2883,28.2499,28.2787,89544.0
2024-02-27 15:40:00,29.45,29.51,29.44,29.5,137976.0,28.2787,28.3363,28.2691,28.3267,137976.0
2024-02-27 15:45:00,29.5,29.51,29.48,29.49,99139.0,28.3267,28.3363,28.3075,28.3171,99139.0
2024-02-27 15:50:00,29.49,29.5,29.43,29.5,589145.0,28.3171,28.3267,28.2595,28.3267,589145.0
2024-02-27 15:55:00,29.49,29.52,29.48,29.5,843255.0,28.3171,28.3459,28.3075,28.3267,843255.0
2024-02-28 09:30:00,29.42,29.49,29.34,29.35,134465.0,28.2499,28.3171,28.1731,28.1827,134465.0
2024-02-28 09:35:00,29.34,29.37,29.32,29.36,60633.0,28.1731,28.2019,28.1539,28.1923,60633.0
2024-02-28 09:40:00,29.37,29.4,29.36,29.39,37320.0,28.2019,28.2307,28.1923,28.2211,37320.0
2024-02-28 09:45:00,29.38,29.52,29.38,29.51,101708.0,28.2115,28.3459,28.2115,28.3363,101708.0
2024-02-28 09:50:00,29.51,29.55,29.5,29.53,57842.0,28.3363,28.3747,28.3267,28.3555,57842.0
2024-02-28 09:55:00,29.52,29.6,29.52,29.6,70532.0,28.3459,28.4227,28.3459,28.4227,70532.0
2024-02-28 10:00:00,29.61,29.7,29.61,29.7,111944.0,28.4323,28.5188,28.4323,28.5188,111944.0
2024-02-28 10:05:00,29.7,29.83,29.7,29.83,213661.0,28.5188,28.6436,28.5188,28.6436,213661.0
2024-02-28 10:10:00,29.83,29.92,29.81,29.92,107189.0,28.6436,28.73,28.6244,28.73,107189.0
2024-02-28 10:15:00,29.92,30.0,29.9,29.93,138517.0,28.73,28.8068,28.7108,28.7396,138517.0
2024-02-28 10:20:00,29.92,29.92,29.84,29.88,76502.0,28.73,28.73,28.6532,28.6916,76502.0
2024-02-28 10:25:00,29.88,29.92,29.87,29.91,150602.0,28.6916,28.73,28.682,28.7204,150602.0
2024-02-28 10:30:00,29.91,29.97,29.89,29.96,123682.0,28.7204,28.778,28.7012,28.7684,123682.0
2024-02-28 10:35:00,29.96,30.0,29.93,29.94,143664.0,28.7684,28.8068,28.7396,28.7492,143664.0
2024-02-28 10:40:00,29.94,30.0,29.93,29.98,119888.0,28.7492,28.8068,28.7396,28.7876,119888.0
2024-02-28 10:45:00,29.97,29.99,29.92,29.95,85469.0,28.778,28.7972,28.73,28.7588,85469.0
2024-02-28 10:50:00,29.95,29.97,29.92,29.96,77900.0,28.7588,28.778,28.73,28.7684,77900.0
2024-02-28 10:55:00,29.96,30.0,29.9,30.0,64968.0,28.7684,28.8068,28.7108,28.8068,64968.0
2024-02-28 11:00:00,30.0,30.0,29.97,29.99,57847.0,28.8068,28.8068,28.778,28.7972,57847.0
2024-02-28 11:05:00,30.0,30.04,29.99,30.04,49267.0,28.8068,28.8452,28.7972,28.8452,49267.0
2024-02-28 11:10:00,30.03,30.07,30.03,30.06,48832.0,28.8356,28.8741,28.8356,28.8644,48832.0
2024-02-28 11:15:00,30.05,30.05,29.99,30.03,141760.0,28.8548,28.8548,28.7972,28.8356,141760.0
2024-02-28 11:20:00,30.03,30.03,29.99,30.03,83971.0,28.8356,28.8356,28.7972,28.8356,83971.0
2024-02-28 11:25:00,30.03,30.03,29.98,30.0,70334.0,28.8356,28.8356,28.7876,28.8068,70334.0
2024-02-28 11:30:00,30.0,30.0,29.98,29.99,31136.0,28.8068,28.8068,28.7876,28.7972,31136.0
2024-02-28 11:35:00,29.99,29.99,29.93,29.98,73948.0,28.7972,28.7972,28.7396,28.7876,73948.0
2024-02-28 11:40:00,29.98,30.01,29.97,30.01,73361.0,28.7876,28.8164,28.778,28.8164,73361.0
2024-02-28 11:45:00,30.01,30.01,29.99,30.0,36412.0,28.8164,28.8164,28.7972,28.8068,36412.0
2024-02-28 11:50:00,30.01,30.01,29.99,30.0,32129.0,28.8164,28.8164,28.7972,28.8068,32129.0
2024-02-28 11:55:00,30.0,30.03,29.96,29.96,140445.0,28.8068,28.8356,28.7684,28.7684,140445.0
2024-02-28 12:00:00,29.97,30.01,29.97,30.0,60758.0,28.778,28.8164,28.778,28.8068,60758.0
2024-02-28 12:05:00,30.0,30.03,29.98,30.01,95857.0,28.8068,28.8356,28.7876,28.8164,95857.0
2024-02-28 12:10:00,30.01,30.02,29.94,29.94,53115.0,28.8164,28.826,28.7492,28.7492,53115.0
2024-02-28 12:15:00,29.95,29.95,29.91,29.92,46496.0,28.7588,28.7588,28.7204,28.73,46496.0
2024-02-28 12:20:00,29.92,29.96,29.91,29.95,76422.0,28.73,28.7684,28.7204,28.7588,76422.0
2024-02-28 12:25:00,29.95,29.98,29.94,29.96,50975.0,28.7588,28.7876,28.7492,28.7684,50975.0
2024-02-28 12:30:00,29.96,29.98,29.92,29.93,88053.0,28.7684,28.7876,28.73,28.7396,88053.0
2024-02-28 12:35:00,29.93,29.93,29.89,29.9,67086.0,28.7396,28.7396,28.7012,28.7108,67086.0
2024-02-28 12:40:00,29.9,29.91,29.88,29.9,61257.0,28.7108,28.7204,28.6916,28.7108,61257.0
2024-02-28 12:45:00,29.9,29.93,29.85,29.93,231471.0,28.7108,28.7396,28.6628,28.7396,231471.0
2024-02-28 12:50:00,29.92,29.96,29.91,29.95,56825.0,28.73,28.7684,28.7204,28.7588,56825.0
2024-02-28 12:55:00,29.96,29.96,29.93,29.93,57183.0,28.7684,28.7684,28.7396,28.7396,57183.0
2024-02-28 13:00:00,29.93,29.96,29.92,29.95,48498.0,28.7396,28.7684,28.73,28.7588,48498.0
2024-02-28 13:05:00,29.95,29.95,29.92,29.94,73447.0,28.7588,28.7588,28.73,28.7492,73447.0
2024-02-28 13:10:00,29.94,29.95,29.93,29.95,26283.0,28.7492,28.7588,28.7396,28.7588,26283.0
2024-02-28 13:15:00,29.95,29.95,29.93,29.94,35666.0,28.7588,28.7588,28.7396,28.7492,35666.0
2024-02-28 13:20:00,29.94,29.97,29.92,29.96,93517.0,28.7492,28.778,28.73,28.7684,93517.0
2024-02-28 13:25:00,29.96,30.02,29.95,30.02,69436.0,28.7684,28.826,28.7588,28.826,69436.0
2024-02-28 13:30:00,30.02,30.02,29.99,30.01,68407.0,28.826,28.826,28.7972,28.8164,68407.0
2024-02-28 13:35:00,30.01,30.07,30.01,30.07,57598.0,28.8164,28.8741,28.8164,28.8741,57598.0
2024-02-28 13:40:00,30.07,30.08,30.06,30.08,36727.0,28.8741,28.8837,28.8644,28.8837,36727.0
2024-02-28 13:45:00,30.08,30.1,30.07,30.09,30122.0,28.8837,28.9029,28.8741,28.8933,30122.0
2024-02-28 13:50:00,30.09,30.1,30.08,30.08,33877.0,28.8933,28.9029,28.8837,28.8837,33877.0
2024-02-28 13:55:00,30.09,30.09,30.01,30.02,77975.0,28.8933,28.8933,28.8164,28.826,77975.0
2024-02-28 14:00:00,30.03,30.03,29.97,29.99,77344.0,28.8356,28.8356,28.778,28.7972,77344.0
2024-02-28 14:05:00,29.99,30.0,29.97,29.98,67822.0,28.7972,28.8068,28.778,28.7876,67822.0
2024-02-28 14:10:00,29.99,30.0,29.94,29.95,188614.0,28.7972,28.8068,28.7492,28.7588,188614.0
2024-02-28 14:15:00,29.94,29.97,29.92,29.96,45701.0,28.7492,28.778,28.73,28.7684,45701.0
2024-02-28 14:20:00,29.96,29.98,29.96,29.97,50552.0,28.7684,28.7876,28.7684,28.778,50552.0
2024-02-28 14:25:00,29.98,29.99,29.96,29.98,45389.0,28.7876,28.7972,28.7684,28.7876,45389.0
2024-02-28 14:30:00,29.97,29.98,29.95,29.96,77803.0,28.778,28.7876,28.7588,28.7684,77803.0
2024-02-28 14:35:00,29.97,30.0,29.95,29.99,57531.0,28.778,28.8068,28.7588,28.7972,57531.0
2024-02-28 14:40:00,29.99,29.99,29.97,29.99,28260.0,28.7972,28.7972,28.778,28.7972,28260.0
2024-02-28 14:45:00,29.99,29.99,29.96,29.96,41798.0,28.7972,28.7972,28.7684,28.7684,41798.0
2024-02-28 14:50:00,29.96,29.98,29.94,29.98,46143.0,28.7684,28.7876,28.7492,28.7876,46143.0
2024-02-28 14:55:00,29.98,29.99,29.96,29.98,51531.0,28.7876,28.7972,28.7684,28.7876,51531.0
2024-02-28 15:00:00,29.99,29.99,29.98,29.99,38588.0,28.7972,28.7972,28.7876,28.7972,38588.0
2024-02-28 15:05:00,29.98,29.99,29.97,29.98,56248.0,28.7876,28.7972,28.778,28.7876,56248.0
2024-02-28 15:10:00,29.98,29.99,29.97,29.99,28753.0,28.7876,28.7972,28.778,28.7972,28753.0
2024-02-28 15:15:00,29.99,30.0,29.97,29.98,123682.0,28.7972,28.8068,28.778,28.7876,123682.0
2024-02-28 15:20:00,29.98,29.98,29.92,29.94,118744.0,28.7876,28.7876,28.73,28.7492,118744.0
2024-02-28 15:25:00,29.94,29.95,29.93,29.95,44587.0,28.7492,28.7588,28.7396,28.7588,44587.0
2024-02-28 15:30:00,29.95,29.98,29.94,29.94,79598.0,28.7588,28.7876,28.7492,28.7492,79598.0
2024-02-28 15:35:00,29.95,29.96,29.93,29.96,100271.0,28.7588,28.7684,28.7396,28.7684,100271.0
2024-02-28 15:40:00,29.96,29.97,29.95,29.96,130232.0,28.7684,28.778,28.7588,28.7684,130232.0
2024-02-28 15:45:00,29.96,30.0,29.96,29.99,183533.0,28.7684,28.8068,28.7684,28.7972,183533.0
2024-02-28 15:50:00,29.98,30.0,29.98,29.99,435870.0,28.7876,28.8068,28.7876,28.7972,435870.0
2024-02-28 15:55:00,30.0,30.04,29.99,30.02,839742.0,28.8068,28.8452,28.7972,28.826,839742.0
2024-02-29 09:30:00,30.08,30.23,30.02,30.22,124678.0,28.8837,29.0277,28.826,29.0181,124678.0
2024-02-29 09:35:00,30.22,30.33,30.21,30.3,74996.0,29.0181,29.1237,29.0085,29.0949,74996.0
2024-02-29 09:40:00,30.31,30.41,30.31,30.41,51266.0,29.1045,29.2005,29.1045,29.2005,51266.0
2024-02-29 09:45:00,30.4,30.47,30.33,30.35,181645.0,29.1909,29.2581,29.1237,29.1429,181645.0
2024-02-29 09:50:00,30.34,30.35,30.13,30.13,160282.0,29.1333,29.1429,28.9317,28.9317,160282.0
2024-02-29 09:55:00,30.13,30.17,30.06,30.11,120032.0,28.9317,28.9701,28.8644,28.9125,120032.0
2024-02-29 10:00:00,30.11,30.14,30.06,30.08,753943.0,28.9125,28.9413,28.8644,28.8837,753943.0
2024-02-29 10:05:00,30.07,30.12,29.91,29.94,225091.0,28.8741,28.9221,28.7204,28.7492,225091.0
2024-02-29 10:10:00,29.94,29.97,29.85,29.89,79997.0,28.7492,28.778,28.6628,28.7012,79997.0
2024-02-29 10:15:00,29.89,29.92,29.85,29.88,51977.0,28.7012,28.73,28.6628,28.6916,51977.0
2024-02-29 10:20:00,29.87,29.87,29.78,29.79,68419.0,28.682,28.682,28.5956,28.6052,68419.0
2024-02-29 10:25:00,29.8,29.88,29.79,29.8,72931.0,28.6148,28.6916,28.6052,28.6148,72931.0
2024-02-29 10:30:00,29.8,29.86,29.77,29.78,44041.0,28.6148,28.6724,28.586,28.5956,44041.0
2024-02-29 10:35:00,29.78,29.87,29.77,29.87,56833.0,28.5956,28.682,28.586,28.682,56833.0
2024-02-29 10:40:00,29.87,29.96,29.86,29.92,125932.0,28.682,28.7684,28.6724,28.73,125932.0
2024-02-29 10:45:00,29.91,29.98,29.9,29.98,80873.0,28.7204,28.7876,28.7108,28.7876,80873.0
2024-02-29 10:50:00,29.98,30.0,29.94,29.96,74268.0,28.7876,28.8068,28.7492,28.7684,74268.0
2024-02-29 10:55:00,29.97,29.98,29.91,29.94,38110.0,28.778,28.7876,28.7204,28.7492,38110.0
2024-02-29 11:00:00,29.94,29.98,29.94,29.98,31482.0,28.7492,28.7876,28.7492,28.7876,31482.0
2024-02-29 11:05:00,29.97,29.97,29.93,29.94,12942.0,28.778,28.778,28.7396,28.7492,12942.0
2024-02-29 11:10:00,29.94,29.95,29.91,29.95,25313.0,28.7492,28.7588,28.7204,28.7588,25313.0
2024-02-29 11:15:00,29.95,29.98,29.93,29.94,51458.0,28.7588,28.7876,28.7396,28.7492,51458.0
2024-02-29 11:20:00,29.94,29.95,29.93,29.94,18863.0,28.7492,28.7588,28.7396,28.7492,18863.0
2024-02-29 11:25:00,29.93,29.95,29.92,29.95,43193.0,28.7396,28.7588,28.73,28.7588,43193.0
2024-02-29 11:30:00,29.95,29.95,29.91,29.92,29113.0,28.7588,28.7588,28.7204,28.73,29113.0
2024-02-29 11:35:00,29.93,29.93,29.84,29.87,23571.0,28.7396,28.7396,28.6532,28.682,23571.0
2024-02-29 11:40:00,29.87,29.92,29.85,29.91,23122.0,28.682,28.73,28.6628,28.7204,23122.0
2024-02-29 11:45:00,29.91,29.94,29.9,29.94,23898.0,28.7204,28.7492,28.7108,28.7492,23898.0
2024-02-29 11:50:00,29.93,29.95,29.92,29.94,49759.0,28.7396,28.7588,28.73,28.7492,49759.0
2024-02-29 11:55:00,29.95,29.96,29.93,29.95,56371.0,28.7588,28.7684,28.7396,28.7588,56371.0
2024-02-29 12:00:00,29.95,30.0,29.94,29.99,28265.0,28.7588,28.8068,28.7492,28.7972,28265.0
2024-02-29 12:05:00,29.99,29.99,29.94,29.95,18145.0,28.7972,28.7972,28.7492,28.7588,18145.0
2024-02-29 12:10:00,29.95,29.97,29.94,29.96,40671.0,28.7588,28.778,28.7492,28.7684,40671.0
2024-02-29 12:15:00,29.97,29.98,29.95,29.96,13710.0,28.778,28.7876,28.7588,28.7684,13710.0
2024-02-29 12:20:00,29.96,29.96,29.93,29.93,45600.0,28.7684,28.7684,28.7396,28.7396,45600.0
2024-02-29 12:25:00,29.93,29.94,29.9,29.9,16738.0,28.7396,28.7492,28.7108,28.7108,16738.0
2024-02-29 12:30:00,29.9,29.91,29.86,29.87,158860.0,28.7108,28.7204,28.6724,28.682,158860.0
2024-02-29 12:35:00,29.87,29.89,29.87,29.88,22733.0,28.682,28.7012,28.682,28.6916,22733.0
2024-02-29 12:40:00,29.88,29.89,29.86,29.88,23698.0,28.6916,28.7012,28.6724,28.6916,23698.0
2024-02-29 12:45:00,29.88,29.88,29.86,29.87,39969.0,28.6916,28.6916,28.6724,28.682,39969.0
2024-02-29 12:50:00,29.87,29.91,29.86,29.9,54124.0,28.682,28.7204,28.6724,28.7108,54124.0
2024-02-29 12:55:00,29.89,29.94,29.88,29.92,91229.0,28.7012,28.7492,28.6916,28.73,91229.0
2024-02-29 13:00:00,29.93,29.97,29.92,29.96,96055.0,28.7396,28.778,28.73,28.7684,96055.0
2024-02-29 13:05:00,29.97,29.97,29.94,29.95,15550.0,28.778,28.778,28.7492,28.7588,15550.0
2024-02-29 13:10:00,29.94,29.96,29.93,29.96,42973.0,28.7492,28.7684,28.7396,28.7684,42973.0
2024-02-29 13:15:00,29.96,29.99,29.95,29.99,19766.0,28.7684,28.7972,28.7588,28.7972,19766.0
2024-02-29 13:20:00,29.99,29.99,29.95,29.96,23664.0,28.7972,28.7972,28.7588,28.7684,23664.0
2024-02-29 13:25:00,29.95,29.98,29.95,29.96,28563.0,28.7588,28.7876,28.7588,28.7684,28563.0
2024-02-29 13:30:00,29.97,29.99,29.96,29.96,24210.0,28.778,28.7972,28.7684,28.7684,24210.0
2024-02-29 13:35:00,29.96,29.97,29.94,29.95,33759.0,28.7684,28.778,28.7492,28.7588,33759.0
2024-02-29 13:40:00,29.96,29.96,29.9,29.91,19528.0,28.7684,28.7684,28.7108,28.7204,19528.0
2024-02-29 13:45:00,29.91,29.93,29.9,29.91,27178.0,28.7204,28.7396,28.7108,28.7204,27178.0
2024-02-29 13:50:00,29.91,29.92,29.9,29.92,14380.0,28.7204,28.73,28.7108,28.73,14380.0
2024-02-29 13:55:00,29.92,29.93,29.91,29.93,15215.0,28.73,28.7396,28.7204,28.7396,15215.0
2024-02-29 14:00:00,29.93,29.94,29.91,29.92,38878.0,28.7396,28.7492,28.7204,28.73,38878.0
2024-02-29 14:05:00,29.92,29.93,29.91,29.92,27648.0,28.73,28.7396,28.7204,28.73,27648.0
2024-02-29 14:10:00,29.92,29.92,29.88,29.9,41687.0,28.73,28.73,28.6916,28.7108,41687.0
2024-02-29 14:15:00,29.9,29.92,29.86,29.87,52731.0,28.7108,28.73,28.6724,28.682,52731.0
2024-02-29 14:20:00,29.87,29.88,29.86,29.87,24069.0,28.682,28.6916,28.6724,28.682,24069.0
2024-02-29 14:25:00,29.87,29.88,29.86,29.88,31946.0,28.682,28.6916,28.6724,28.6916,31946.0
2024-02-29 14:30:00,29.88,29.88,29.86,29.87,32698.0,28.6916,28.6916,28.6724,28.682,32698.0
2024-02-29 14:35:00,29.87,29.87,29.83,29.85,29434.0,28.682,28.682,28.6436,28.6628,29434.0
2024-02-29 14:40:00,29.85,29.86,29.83,29.83,31324.0,28.6628,28.6724,28.6436,28.6436,31324.0
2024-02-29 14:45:00,29.84,29.84,29.82,29.84,43139.0,28.6532,28.6532,28.634,28.6532,43139.0
2024-02-29 14:50:00,29.83,29.84,29.81,29.84,34803.0,28.6436,28.6532,28.6244,28.6532,34803.0
2024-02-29 14:55:00,29.84,29.87,29.83,29.87,47494.0,28.6532,28.682,28.6436,28.682,47494.0
2024-02-29 15:00:00,29.87,29.88,29.83,29.84,44754.0,28.682,28.6916,28.6436,28.6532,44754.0
2024-02-29 15:05:00,29.84,29.86,29.83,29.85,34176.0,28.6532,28.6724,28.6436,28.6628,34176.0
2024-02-29 15:10:00,29.85,29.86,29.84,29.84,36891.0,28.6628,28.6724,28.6532,28.6532,36891.0
2024-02-29 15:15:00,29.85,29.85,29.82,29.82,35371.0,28.6628,28.6628,28.634,28.634,35371.0
2024-02-29 15:20:00,29.82,29.84,29.81,29.84,121084.0,28.634,28.6532,28.6244,28.6532,121084.0
2024-02-29 15:25:00,29.84,29.84,29.82,29.84,51796.0,28.6532,28.6532,28.634,28.6532,51796.0
2024-02-29 15:30:00,29.84,29.87,29.83,29.86,58163.0,28.6532,28.682,28.6436,28.6724,58163.0
2024-02-29 15:35:00,29.87,29.89,29.86,29.89,37828.0,28.682,28.7012,28.6724,28.7012,37828.0
2024-02-29 15:40:00,29.89,29.91,29.89,29.9,56800.0,28.7012,28.7204,28.7012,28.7108,56800.0
2024-02-29 15:45:00,29.9,29.92,29.88,29.92,126413.0,28.7108,28.73,28.6916,28.73,126413.0
2024-02-29 15:50:00,29.91,29.93,29.88,29.93,273498.0,28.7204,28.7396,28.6916,28.7396,273498.0
2024-02-29 15:55:00,29.93,29.96,29.87,29.89,858057.0,28.7396,28.7684,28.682,28.7012,858057.0
2024-03-01 09:30:00,28.91,29.14,28.85,29.02,2405337.0,27.7602,27.981,27.7026,27.8658,2405337.0
2024-03-01 09:35:00,29.02,29.1,28.94,29.03,4577714.0,27.8658,27.9426,27.789,27.8754,4577714.0
2024-03-01 09:40:00,29.04,29.11,28.99,29.03,867215.0,27.885,27.9522,27.837,27.8754,867215.0
2024-03-01 09:45:00,29.03,29.08,29.0,29.05,543888.0,27.8754,27.9234,27.8466,27.8946,543888.0
2024-03-01 09:50:00,29.05,29.12,29.02,29.07,819879.0,27.8946,27.9618,27.8658,27.9138,819879.0
2024-03-01 09:55:00,29.07,29.11,29.05,29.09,356267.0,27.9138,27.9522,27.8946,27.933,356267.0
2024-03-01 10:00:00,29.09,29.11,29.03,29.09,1099065.0,27.933,27.9522,27.8754,27.933,1099065.0
2024-03-01 10:05:00,29.1,29.17,29.05,29.14,754546.0,27.9426,28.0098,27.8946,27.981,754546.0
2024-03-01 10:10:00,29.14,29.24,29.12,29.15,1078680.0,27.981,28.0771,27.9618,27.9906,1078680.0
2024-03-01 10:15:00,29.15,29.25,29.15,29.21,497943.0,27.9906,28.0867,27.9906,28.0483,497943.0
2024-03-01 10:20:00,29.21,29.25,29.11,29.15,431445.0,28.0483,28.0867,27.9522,27.9906,431445.0
2024-03-01 10:25:00,29.15,29.25,29.13,29.19,803126.0,27.9906,28.0867,27.9714,28.0291,803126.0
2024-03-01 10:30:00,29.19,29.21,29.13,29.18,617484.0,28.0291,28.0483,27.9714,28.0194,617484.0
2024-03-01 10:35:00,29.18,29.22,29.17,29.19,192866.0,28.0194,28.0579,28.0098,28.0291,192866.0
2024-03-01 10:40:00,29.19,29.23,29.15,29.15,253813.0,28.0291,28.0675,27.9906,27.9906,253813.0
2024-03-01 10:45:00,29.15,29.25,29.15,29.23,646997.0,27.9906,28.0867,27.9906,28.0675,646997.0
2024-03-01 10:50:00,29.23,29.28,29.19,29.26,677706.0,28.0675,28.1155,28.0291,28.0963,677706.0
2024-03-01 10:55:00,29.26,29.27,29.24,29.25,216924.0,28.0963,28.1059,28.0771,28.0867,216924.0
2024-03-01 11:00:00,29.24,29.25,29.15,29.2,968494.0,28.0771,28.0867,27.9906,28.0387,968494.0
2024-03-01 11:05:00,29.19,29.28,29.18,29.25,808142.0,28.0291,28.1155,28.0194,28.0867,808142.0
2024-03-01 11:10:00,29.25,29.25,29.18,29.2,325534.0,28.0867,28.0867,28.0194,28.0387,325534.0
2024-03-01 11:15:00,29.2,29.21,29.12,29.13,483501.0,28.0387,28.0483,27.9618,27.9714,483501.0
2024-03-01 11:20:00,29.13,29.13,29.06,29.1,279194.0,27.9714,27.9714,27.9042,27.9426,279194.0
2024-03-01 11:25:00,29.11,29.11,29.0,29.07,378214.0,27.9522,27.9522,27.8466,27.9138,378214.0
2024-03-01 11:30:00,29.07,29.17,29.06,29.16,140769.0,27.9138,28.0098,27.9042,28.0002,140769.0
2024-03-01 11:35:00,29.16,29.17,29.13,29.17,140422.0,28.0002,28.0098,27.9714,28.0098,140422.0
2024-03-01 11:40:00,29.16,29.18,29.12,29.12,147620.0,28.0002,28.0194,27.9618,27.9618,147620.0
2024-03-01 11:45:00,29.13,29.14,29.1,29.12,108224.0,27.9714,27.981,27.9426,27.9618,108224.0
2024-03-01 11:50:00,29.12,29.15,29.07,29.08,150185.0,27.9618,27.9906,27.9138,27.9234,150185.0
2024-03-01 11:55:00,29.09,29.11,29.06,29.06,104142.0,27.933,27.9522,27.9042,27.9042,104142.0
2024-03-01 12:00:00,29.06,29.09,29.03,29.09,211904.0,27.9042,27.933,27.8754,27.933,211904.0
2024-03-01 12:05:00,29.09,29.15,29.08,29.1,800306.0,27.933,27.9906,27.9234,27.9426,800306.0
2024-03-01 12:10:00,29.11,29.21,29.1,29.21,206764.0,27.9522,28.0483,27.9426,28.0483,206764.0
2024-03-01 12:15:00,29.2,29.2,29.15,29.16,321984.0,28.0387,28.0387,27.9906,28.0002,321984.0
2024-03-01 12:20:00,29.16,29.18,29.15,29.17,152940.0,28.0002,28.0194,27.9906,28.0098,152940.0
2024-03-01 12:25:00,29.17,29.19,29.16,29.17,289054.0,28.0098,28.0291,28.0002,28.0098,289054.0
2024-03-01 12:30:00,29.17,29.19,29.14,29.18,180647.0,28.0098,28.0291,27.981,28.0194,180647.0
2024-03-01 12:35:00,29.18,29.19,29.16,29.17,157000.0,28.0194,28.0291,28.0002,28.0098,157000.0
2024-03-01 12:40:00,29.17,29.17,29.15,29.16,180691.0,28.0098,28.0098,27.9906,28.0002,180691.0
2024-03-01 12:45:00,29.16,29.18,29.15,29.18,281455.0,28.0002,28.0194,27.9906,28.0194,281455.0
2024-03-01 12:50:00,29.18,29.18,29.15,29.18,172387.0,28.0194,28.0194,27.9906,28.0194,172387.0
2024-03-01 12:55:00,29.18,29.21,29.17,29.18,144499.0,28.0194,28.0483,28.0098,28.0194,144499.0
2024-03-01 13:00:00,29.18,29.19,29.16,29.18,262655.0,28.0194,28.0291,28.0002,28.0194,262655.0
2024-03-01 13:05:00,29.18,29.21,29.15,29.17,347752.0,28.0194,28.0483,27.9906,28.0098,347752.0
2024-03-01 13:10:00,29.17,29.25,29.16,29.21,358005.0,28.0098,28.0867,28.0002,28.0483,358005.0
2024-03-01 13:15:00,29.21,29.22,29.18,29.2,133086.0,28.0483,28.0579,28.0194,28.0387,133086.0
2024-03-01 13:20:00,29.2,29.25,29.2,29.24,183479.0,28.0387,28.0867,28.0387,28.0771,183479.0
2024-03-01 13:25:00,29.24,29.34,29.23,29.29,340213.0,28.0771,28.1731,28.0675,28.1251,340213.0
2024-03-01 13:30:00,29.29,29.39,29.29,29.35,435297.0,28.1251,28.2211,28.1251,28.1827,435297.0
2024-03-01 13:35:00,29.35,29.35,29.29,29.32,468771.0,28.1827,28.1827,28.1251,28.1539,468771.0
2024-03-01 13:40:00,29.32,29.4,29.32,29.4,222090.0,28.1539,28.2307,28.1539,28.2307,222090.0
2024-03-01 13:45:00,29.4,29.4,29.33,29.34,290811.0,28.2307,28.2307,28.1635,28.1731,290811.0
2024-03-01 13:50:00,29.34,29.34,29.3,29.3,135844.0,28.1731,28.1731,28.1347,28.1347,135844.0
2024-03-01 13:55:00,29.31,29.36,29.3,29.33,102516.0,28.1443,28.1923,28.1347,28.1635,102516.0
2024-03-01 14:00:00,29.34,29.37,29.33,29.34,173639.0,28.1731,28.2019,28.1635,28.1731,173639.0
2024-03-01 14:05:00,29.33,29.42,29.31,29.42,479834.0,28.1635,28.2499,28.1443,28.2499,479834.0
2024-03-01 14:10:00,29.42,29.43,29.38,29.39,203841.0,28.2499,28.2595,28.2115,28.2211,203841.0
2024-03-01 14:15:00,29.39,29.45,29.38,29.45,223435.0,28.2211,28.2787,28.2115,28.2787,223435.0
2024-03-01 14:20:00,29.45,29.45,29.39,29.4,189674.0,28.2787,28.2787,28.2211,28.2307,189674.0
2024-03-01 14:25:00,29.4,29.42,29.37,29.39,158724.0,28.2307,28.2499,28.2019,28.2211,158724.0
2024-03-01 14:30:00,29.39,29.42,29.38,29.4,196041.0,28.2211,28.2499,28.2115,28.2307,196041.0
2024-03-01 14:35:00,29.41,29.42,29.39,29.4,129358.0,28.2403,28.2499,28.2211,28.2307,129358.0
2024-03-01 14:40:00,29.41,29.43,29.39,29.39,125615.0,28.2403,28.2595,28.2211,28.2211,125615.0
2024-03-01 14:45:00,29.4,29.4,29.33,29.35,546028.0,28.2307,28.2307,28.1635,28.1827,546028.0
2024-03-01 14:50:00,29.35,29.36,29.32,29.36,112591.0,28.1827,28.1923,28.1539,28.1923,112591.0
2024-03-01 14:55:00,29.36,29.38,29.33,29.35,239985.0,28.1923,28.2115,28.1635,28.1827,239985.0
2024-03-01 15:00:00,29.35,29.38,29.31,29.38,169731.0,28.1827,28.2115,28.1443,28.2115,169731.0
2024-03-01 15:05:00,29.38,29.44,29.37,29.4,572003.0,28.2115,28.2691,28.2019,28.2307,572003.0
2024-03-01 15:10:00,29.4,29.41,29.33,29.35,802829.0,28.2307,28.2403,28.1635,28.1827,802829.0
2024-03-01 15:15:00,29.35,29.35,29.33,29.35,210162.0,28.1827,28.1827,28.1635,28.1827,210162.0
2024-03-01 15:20:00,29.35,29.37,29.34,29.35,286556.0,28.1827,28.2019,28.1731,28.1827,286556.0
2024-03-01 15:25:00,29.34,29.36,29.33,29.34,501739.0,28.1731,28.1923,28.1635,28.1731,501739.0
2024-03-01 15:30:00,29.34,29.37,29.31,29.33,779568.0,28.1731,28.2019,28.1443,28.1635,779568.0
2024-03-01 15:35:00,29.33,29.33,29.28,29.29,219339.0,28.1635,28.1635,28.1155,28.1251,219339.0
2024-03-01 15:40:00,29.29,29.31,29.26,29.3,248321.0,28.1251,28.1443,28.0963,28.1347,248321.0
2024-03-01 15:45:00,29.3,29.33,29.27,29.27,480789.0,28.1347,28.1635,28.1059,28.1059,480789.0
2024-03-01 15:50:00,29.28,29.29,29.22,29.27,676432.0,28.1155,28.1251,28.0579,28.1059,676432.0
2024-03-01 15:55:00,29.27,29.3,29.26,29.26,1702001.0,28.1059,28.1347,28.0963,28.0963,1702001.0
2024-03-04 09:30:00,29.18,29.32,29.16,29.26,190412.0,28.0194,28.1539,28.0002,28.0963,190412.0
2024-03-04 09:35:00,29.27,29.28,29.14,29.14,69409.0,28.1059,28.1155,27.981,27.981,69409.0
2024-03-04 09:40:00,29.14,29.21,29.11,29.21,85507.0,27.981,28.0483,27.9522,28.0483,85507.0
2024-03-04 09:45:00,29.21,29.29,29.2,29.24,109066.0,28.0483,28.1251,28.0387,28.0771,109066.0
2024-03-04 09:50:00,29.24,29.28,29.23,29.25,384782.0,28.0771,28.1155,28.0675,28.0867,384782.0
2024-03-04 09:55:00,29.25,29.3,29.21,29.28,118536.0,28.0867,28.1347,28.0483,28.1155,118536.0
2024-03-04 10:00:00,29.29,29.31,29.23,29.23,109548.0,28.1251,28.1443,28.0675,28.0675,109548.0
2024-03-04 10:05:00,29.23,29.24,29.21,29.21,91942.0,28.0675,28.0771,28.0483,28.0483,91942.0
2024-03-04 10:10:00,29.21,29.22,29.11,29.15,142058.0,28.0483,28.0579,27.9522,27.9906,142058.0
2024-03-04 10:15:00,29.15,29.19,29.13,29.13,160988.0,27.9906,28.0291,27.9714,27.9714,160988.0
2024-03-04 10:20:00,29.14,29.2,29.13,29.16,128500.0,27.981,28.0387,27.9714,28.0002,128500.0
2024-03-04 10:25:00,29.15,29.19,29.13,29.18,127939.0,27.9906,28.0291,27.9714,28.0194,127939.0
2024-03-04 10:30:00,29.18,29.2,29.16,29.17,145946.0,28.0194,28.0387,28.0002,28.0098,145946.0
2024-03-04 10:35:00,29.16,29.17,29.12,29.13,109732.0,28.0002,28.0098,27.9618,27.9714,109732.0
2024-03-04 10:40:00,29.13,29.19,29.11,29.13,110123.0,27.9714,28.0291,27.9522,27.9714,110123.0
2024-03-04 10:45:00,29.13,29.13,29.07,29.11,173139.0,27.9714,27.9714,27.9138,27.9522,173139.0
2024-03-04 10:50:00,29.1,29.15,29.08,29.12,118180.0,27.9426,27.9906,27.9234,27.9618,118180.0
2024-03-04 10:55:00,29.12,29.13,29.1,29.1,76243.0,27.9618,27.9714,27.9426,27.9426,76243.0
2024-03-04 11:00:00,29.11,29.13,29.08,29.13,81604.0,27.9522,27.9714,27.9234,27.9714,81604.0
2024-03-04 11:05:00,29.13,29.14,29.1,29.13,71478.0,27.9714,27.981,27.9426,27.9714,71478.0
2024-03-04 11:10:00,29.14,29.19,29.13,29.19,70917.0,27.981,28.0291,27.9714,28.0291,70917.0
2024-03-04 11:15:00,29.19,29.19,29.15,29.19,94889.0,28.0291,28.0291,27.9906,28.0291,94889.0
2024-03-04 11:20:00,29.19,29.2,29.18,29.19,63989.0,28.0291,28.0387,28.0194,28.0291,63989.0
2024-03-04 11:25:00,29.2,29.24,29.18,29.22,134238.0,28.0387,28.0771,28.0194,28.0579,134238.0
2024-03-04 11:30:00,29.22,29.26,29.22,29.25,55466.0,28.0579,28.0963,28.0579,28.0867,55466.0
2024-03-04 11:35:00,29.25,29.26,29.22,29.25,53074.0,28.0867,28.0963,28.0579,28.0867,53074.0
2024-03-04 11:40:00,29.25,29.26,29.21,29.26,91411.0,28.0867,28.0963,28.0483,28.0963,91411.0
2024-03-04 11:45:00,29.26,29.26,29.24,29.26,113087.0,28.0963,28.0963,28.0771,28.0963,113087.0
2024-03-04 11:50:00,29.26,29.32,29.25,29.29,98340.0,28.0963,28.1539,28.0867,28.1251,98340.0
2024-03-04 11:55:00,29.29,29.31,29.25,29.28,135947.0,28.1251,28.1443,28.0867,28.1155,135947.0
2024-03-04 12:00:00,29.29,29.32,29.28,29.3,85091.0,28.1251,28.1539,28.1155,28.1347,85091.0
2024-03-04 12:05:00,29.31,29.32,29.3,29.31,63327.0,28.1443,28.1539,28.1347,28.1443,63327.0
2024-03-04 12:10:00,29.31,29.33,29.3,29.32,123064.0,28.1443,28.1635,28.1347,28.1539,123064.0
2024-03-04 12:15:00,29.31,29.32,29.27,29.3,92148.0,28.1443,28.1539,28.1059,28.1347,92148.0
2024-03-04 12:20:00,29.29,29.3,29.27,29.28,50018.0,28.1251,28.1347,28.1059,28.1155,50018.0
2024-03-04 12:25:00,29.28,29.29,29.26,29.27,110957.0,28.1155,28.1251,28.0963,28.1059,110957.0
2024-03-04 12:30:00,29.27,29.27,29.24,29.27,90395.0,28.1059,28.1059,28.0771,28.1059,90395.0
2024-03-04 12:35:00,29.27,29.28,29.22,29.26,539250.0,28.1059,28.1155,28.0579,28.0963,539250.0
2024-03-04 12:40:00,29.26,29.26,29.2,29.21,135796.0,28.0963,28.0963,28.0387,28.0483,135796.0
2024-03-04 12:45:00,29.21,29.23,29.2,29.21,90974.0,28.0483,28.0675,28.0387,28.0483,90974.0
2024-03-04 12:50:00,29.21,29.22,29.21,29.21,94507.0,28.0483,28.0579,28.0483,28.0483,94507.0
2024-03-04 12:55:00,29.21,29.22,29.2,29.21,85310.0,28.0483,28.0579,28.0387,28.0483,85310.0
2024-03-04 13:00:00,29.21,29.21,29.19,29.2,156412.0,28.0483,28.0483,28.0291,28.0387,156412.0
2024-03-04 13:05:00,29.19,29.24,29.19,29.23,92956.0,28.0291,28.0771,28.0291,28.0675,92956.0
2024-03-04 13:10:00,29.22,29.23,29.17,29.18,94980.0,28.0579,28.0675,28.0098,28.0194,94980.0
2024-03-04 13:15:00,29.18,29.19,29.17,29.19,26131.0,28.0194,28.0291,28.0098,28.0291,26131.0
2024-03-04 13:20:00,29.19,29.19,29.17,29.19,44193.0,28.0291,28.0291,28.0098,28.0291,44193.0
2024-03-04 13:25:00,29.19,29.19,29.16,29.19,47348.0,28.0291,28.0291,28.0002,28.0291,47348.0
2024-03-04 13:30:00,29.19,29.19,29.17,29.18,53353.0,28.0291,28.0291,28.0098,28.0194,53353.0
2024-03-04 13:35:00,29.18,29.2,29.17,29.2,44096.0,28.0194,28.0387,28.0098,28.0387,44096.0
2024-03-04 13:40:00,29.2,29.22,29.19,29.22,26805.0,28.0387,28.0579,28.0291,28.0579,26805.0
2024-03-04 13:45:00,29.22,29.23,29.16,29.17,105682.0,28.0579,28.0675,28.0002,28.0098,105682.0
2024-03-04 13:50:00,29.17,29.19,29.15,29.19,80175.0,28.0098,28.0291,27.9906,28.0291,80175.0
2024-03-04 13:55:00,29.19,29.2,29.18,29.19,51991.0,28.0291,28.0387,28.0194,28.0291,51991.0
2024-03-04 14:00:00,29.19,29.19,29.17,29.18,47539.0,28.0291,28.0291,28.0098,28.0194,47539.0
2024-03-04 14:05:00,29.17,29.19,29.14,29.19,102864.0,28.0098,28.0291,27.981,28.0291,102864.0
2024-03-04 14:10:00,29.19,29.19,29.17,29.18,37283.0,28.0291,28.0291,28.0098,28.0194,37283.0
2024-03-04 14:15:00,29.17,29.18,29.15,29.17,56781.0,28.0098,28.0194,27.9906,28.0098,56781.0
2024-03-04 14:20:00,29.16,29.17,29.14,29.15,96653.0,28.0002,28.0098,27.981,27.9906,96653.0
2024-03-04 14:25:00,29.15,29.17,29.14,29.17,65443.0,27.9906,28.0098,27.981,28.0098,65443.0
2024-03-04 14:30:00,29.17,29.18,29.16,29.17,79076.0,28.0098,28.0194,28.0002,28.0098,79076.0
2024-03-04 14:35:00,29.16,29.17,29.13,29.16,110047.0,28.0002,28.0098,27.9714,28.0002,110047.0
2024-03-04 14:40:00,29.16,29.17,29.14,29.14,51077.0,28.0002,28.0098,27.981,27.981,51077.0
2024-03-04 14:45:00,29.15,29.15,29.11,29.14,62355.0,27.9906,27.9906,27.9522,27.981,62355.0
2024-03-04 14:50:00,29.14,29.16,29.13,29.16,65001.0,27.981,28.0002,27.9714,28.0002,65001.0
2024-03-04 14:55:00,29.16,29.16,29.13,29.15,91882.0,28.0002,28.0002,27.9714,27.9906,91882.0
2024-03-04 15:00:00,29.15,29.15,29.1,29.13,93371.0,27.9906,27.9906,27.9426,27.9714,93371.0
2024-03-04 15:05:00,29.13,29.15,29.12,29.14,91169.0,27.9714,27.9906,27.9618,27.981,91169.0
2024-03-04 15:10:00,29.14,29.14,29.09,29.11,142206.0,27.981,27.981,27.933,27.9522,142206.0
2024-03-04 15:15:00,29.1,29.11,29.07,29.08,112884.0,27.9426,27.9522,27.9138,27.9234,112884.0
2024-03-04 15:20:00,29.08,29.1,29.07,29.09,104890.0,27.9234,27.9426,27.9138,27.933,104890.0
2024-03-04 15:25:00,29.09,29.11,29.08,29.1,132243.0,27.933,27.9522,27.9234,27.9426,132243.0
2024-03-04 15:30:00,29.1,29.14,29.09,29.14,191247.0,27.9426,27.981,27.933,27.981,191247.0
2024-03-04 15:35:00,29.14,29.15,29.11,29.14,158839.0,27.981,27.9906,27.9522,27.981,158839.0
2024-03-04 15:40:00,29.14,29.16,29.13,29.15,214059.0,27.981,28.0002,27.9714,27.9906,214059.0
2024-03-04 15:45:00,29.15,29.18,29.14,29.18,403874.0,27.9906,28.0194,27.981,28.0194,403874.0
2024-03-04 15:50:00,29.17,29.19,29.11,29.12,1062568.0,28.0098,28.0291,27.9522,27.9618,1062568.0
2024-03-04 15:55:00,29.11,29.13,29.07,29.08,1655880.0,27.9522,27.9714,27.9138,27.9234,1655880.0
2024-03-05 09:30:00,29.2,29.26,29.11,29.12,160515.0,28.0387,28.0963,27.9522,27.9618,160515.0
2024-03-05 09:35:00,29.11,29.13,29.03,29.07,82553.0,27.9522,27.9714,27.8754,27.9138,82553.0
2024-03-05 09:40:00,29.07,29.18,29.06,29.17,81600.0,27.9138,28.0194,27.9042,28.0098,81600.0
2024-03-05 09:45:00,29.16,29.22,29.13,29.18,148009.0,28.0002,28.0579,27.9714,28.0194,148009.0
2024-03-05 09:50:00,29.17,29.18,29.14,29.17,120141.0,28.0098,28.0194,27.981,28.0098,120141.0
2024-03-05 09:55:00,29.17,29.18,29.14,29.17,97437.0,28.0098,28.0194,27.981,28.0098,97437.0
2024-03-05 10:00:00,29.17,29.24,29.16,29.24,181183.0,28.0098,28.0771,28.0002,28.0771,181183.0
2024-03-05 10:05:00,29.25,29.28,29.2,29.21,124990.0,28.0867,28.1155,28.0387,28.0483,124990.0
2024-03-05 10:10:00,29.22,29.26,29.21,29.24,50085.0,28.0579,28.0963,28.0483,28.0771,50085.0
2024-03-05 10:15:00,29.24,29.29,29.23,29.29,142634.0,28.0771,28.1251,28.0675,28.1251,142634.0
2024-03-05 10:20:00,29.29,29.34,29.27,29.29,132483.0,28.1251,28.1731,28.1059,28.1251,132483.0
2024-03-05 10:25:00,29.3,29.31,29.25,29.3,105517.0,28.1347,28.1443,28.0867,28.1347,105517.0
2024-03-05 10:30:00,29.3,29.36,29.28,29.33,170229.0,28.1347,28.1923,28.1155,28.1635,170229.0
2024-03-05 10:35:00,29.33,29.34,29.28,29.32,90364.0,28.1635,28.1731,28.1155,28.1539,90364.0
2024-03-05 10:40:00,29.31,29.35,29.31,29.33,333700.0,28.1443,28.1827,28.1443,28.1635,333700.0
2024-03-05 10:45:00,29.33,29.34,29.3,29.33,101893.0,28.1635,28.1731,28.1347,28.1635,101893.0
2024-03-05 10:50:00,29.32,29.34,29.29,29.29,100695.0,28.1539,28.1731,28.1251,28.1251,100695.0
2024-03-05 10:55:00,29.29,29.29,29.23,29.27,73704.0,28.1251,28.1251,28.0675,28.1059,73704.0
2024-03-05 11:00:00,29.27,29.28,29.25,29.27,92772.0,28.1059,28.1155,28.0867,28.1059,92772.0
2024-03-05 11:05:00,29.27,29.29,29.26,29.28,43715.0,28.1059,28.1251,28.0963,28.1155,43715.0
2024-03-05 11:10:00,29.28,29.33,29.27,29.3,64930.0,28.1155,28.1635,28.1059,28.1347,64930.0
2024-03-05 11:15:00,29.29,29.3,29.23,29.23,44913.0,28.1251,28.1347,28.0675,28.0675,44913.0
2024-03-05 11:20:00,29.23,29.24,29.2,29.21,49753.0,28.0675,28.0771,28.0387,28.0483,49753.0
2024-03-05 11:25:00,29.21,29.28,29.2,29.25,91007.0,28.0483,28.1155,28.0387,28.0867,91007.0
2024-03-05 11:30:00,29.25,29.28,29.24,29.28,61844.0,28.0867,28.1155,28.0771,28.1155,61844.0
2024-03-05 11:35:00,29.27,29.29,29.25,29.27,42577.0,28.1059,28.1251,28.0867,28.1059,42577.0
2024-03-05 11:40:00,29.27,29.28,29.23,29.25,55093.0,28.1059,28.1155,28.0675,28.0867,55093.0
2024-03-05 11:45:00,29.25,29.25,29.23,29.23,31512.0,28.0867,28.0867,28.0675,28.0675,31512.0
2024-03-05 11:50:00,29.24,29.24,29.21,29.23,43398.0,28.0771,28.0771,28.0483,28.0675,43398.0
2024-03-05 11:55:00,29.23,29.23,29.18,29.2,115814.0,28.0675,28.0675,28.0194,28.0387,115814.0
2024-03-05 12:00:00,29.2,29.2,29.16,29.17,41029.0,28.0387,28.0387,28.0002,28.0098,41029.0
2024-03-05 12:05:00,29.17,29.21,29.16,29.2,52468.0,28.0098,28.0483,28.0002,28.0387,52468.0
2024-03-05 12:10:00,29.21,29.21,29.19,29.2,21605.0,28.0483,28.0483,28.0291,28.0387,21605.0
2024-03-05 12:15:00,29.2,29.22,29.17,29.18,81121.0,28.0387,28.0579,28.0098,28.0194,81121.0
2024-03-05 12:20:00,29.18,29.2,29.18,29.2,22340.0,28.0194,28.0387,28.0194,28.0387,22340.0
2024-03-05 12:25:00,29.2,29.21,29.18,29.2,39891.0,28.0387,28.0483,28.0194,28.0387,39891.0
2024-03-05 12:30:00,29.2,29.21,29.19,29.19,53440.0,28.0387,28.0483,28.0291,28.0291,53440.0
2024-03-05 12:35:00,29.2,29.21,29.18,29.19,110018.0,28.0387,28.0483,28.0194,28.0291,110018.0
2024-03-05 12:40:00,29.18,29.23,29.14,29.21,119957.0,28.0194,28.0675,27.981,28.0483,119957.0
2024-03-05 12:45:00,29.21,29.27,29.19,29.26,280510.0,28.0483,28.1059,28.0291,28.0963,280510.0
2024-03-05 12:50:00,29.26,29.27,29.24,29.27,48138.0,28.0963,28.1059,28.0771,28.1059,48138.0
2024-03-05 12:55:00,29.26,29.27,29.25,29.26,36217.0,28.0963,28.1059,28.0867,28.0963,36217.0
2024-03-05 13:00:00,29.26,29.29,29.25,29.29,36097.0,28.0963,28.1251,28.0867,28.1251,36097.0
2024-03-05 13:05:00,29.29,29.32,29.28,29.32,74203.0,28.1251,28.1539,28.1155,28.1539,74203.0
2024-03-05 13:10:00,29.32,29.32,29.3,29.3,23396.0,28.1539,28.1539,28.1347,28.1347,23396.0
2024-03-05 13:15:00,29.3,29.32,29.3,29.31,35989.0,28.1347,28.1539,28.1347,28.1443,35989.0
2024-03-05 13:20:00,29.3,29.32,29.3,29.32,35557.0,28.1347,28.1539,28.1347,28.1539,35557.0
2024-03-05 13:25:00,29.32,29.36,29.3,29.35,90372.0,28.1539,28.1923,28.1347,28.1827,90372.0
2024-03-05 13:30:00,29.34,29.36,29.33,29.34,60703.0,28.1731,28.1923,28.1635,28.1731,60703.0
2024-03-05 13:35:00,29.34,29.34,29.3,29.3,28553.0,28.1731,28.1731,28.1347,28.1347,28553.0
2024-03-05 13:40:00,29.3,29.31,29.25,29.25,113912.0,28.1347,28.1443,28.0867,28.0867,113912.0
2024-03-05 13:45:00,29.26,29.31,29.25,29.3,80410.0,28.0963,28.1443,28.0867,28.1347,80410.0
2024-03-05 13:50:00,29.3,29.3,29.28,29.29,65955.0,28.1347,28.1347,28.1155,28.1251,65955.0
2024-03-05 13:55:00,29.29,29.29,29.26,29.27,54712.0,28.1251,28.1251,28.0963,28.1059,54712.0
2024-03-05 14:00:00,29.27,29.27,29.18,29.19,75156.0,28.1059,28.1059,28.0194,28.0291,75156.0
2024-03-05 14:05:00,29.18,29.21,29.17,29.21,75361.0,28.0194,28.0483,28.0098,28.0483,75361.0
2024-03-05 14:10:00,29.2,29.21,29.19,29.2,31605.0,28.0387,28.0483,28.0291,28.0387,31605.0
2024-03-05 14:15:00,29.2,29.22,29.19,29.21,52234.0,28.0387,28.0579,28.0291,28.0483,52234.0
2024-03-05 14:20:00,29.21,29.23,29.2,29.21,66674.0,28.0483,28.0675,28.0387,28.0483,66674.0
2024-03-05 14:25:00,29.21,29.23,29.2,29.21,44432.0,28.0483,28.0675,28.0387,28.0483,44432.0
2024-03-05 14:30:00,29.21,29.23,29.21,29.21,49943.0,28.0483,28.0675,28.0483,28.0483,49943.0
2024-03-05 14:35:00,29.21,29.23,29.2,29.23,77259.0,28.0483,28.0675,28.0387,28.0675,77259.0
2024-03-05 14:40:00,29.22,29.24,29.2,29.23,93510.0,28.0579,28.0771,28.0387,28.0675,93510.0
2024-03-05 14:45:00,29.23,29.23,29.18,29.19,49907.0,28.0675,28.0675,28.0194,28.0291,49907.0
2024-03-05 14:50:00,29.19,29.2,29.16,29.16,49072.0,28.0291,28.0387,28.0002,28.0002,49072.0
2024-03-05 14:55:00,29.17,29.18,29.16,29.18,52300.0,28.0098,28.0194,28.0002,28.0194,52300.0
2024-03-05 15:00:00,29.18,29.18,29.15,29.18,83057.0,28.0194,28.0194,27.9906,28.0194,83057.0
2024-03-05 15:05:00,29.18,29.18,29.16,29.17,50579.0,28.0194,28.0194,28.0002,28.0098,50579.0
2024-03-05 15:10:00,29.17,29.17,29.13,29.14,134783.0,28.0098,28.0098,27.9714,27.981,134783.0
2024-03-05 15:15:00,29.14,29.19,29.13,29.19,77150.0,27.981,28.0291,27.9714,28.0291,77150.0
2024-03-05 15:20:00,29.19,29.2,29.15,29.15,113028.0,28.0291,28.0387,27.9906,27.9906,113028.0
2024-03-05 15:25:00,29.15,29.16,29.11,29.12,225411.0,27.9906,28.0002,27.9522,27.9618,225411.0
2024-03-05 15:30:00,29.12,29.13,29.11,29.13,393451.0,27.9618,27.9714,27.9522,27.9714,393451.0
2024-03-05 15:35:00,29.13,29.15,29.12,29.13,111742.0,27.9714,27.9906,27.9618,27.9714,111742.0
2024-03-05 15:40:00,29.13,29.13,29.06,29.09,114439.0,27.9714,27.9714,27.9042,27.933,114439.0
2024-03-05 15:45:00,29.09,29.09,29.05,29.08,107607.0,27.933,27.933,27.8946,27.9234,107607.0
2024-03-05 15:50:00,29.09,29.11,29.06,29.11,295343.0,27.933,27.9522,27.9042,27.9522,295343.0
2024-03-05 15:55:00,29.11,29.11,29.06,29.1,590403.0,27.9522,27.9522,27.9042,27.9426,590403.0
2024-03-06 09:30:00,29.24,29.4,29.22,29.31,252051.0,28.0771,28.2307,28.0579,28.1443,252051.0
2024-03-06 09:35:00,29.3,29.32,29.26,29.3,40915.0,28.1347,28.1539,28.0963,28.1347,40915.0
2024-03-06 09:40:00,29.29,29.29,29.2,29.21,69935.0,28.1251,28.1251,28.0387,28.0483,69935.0
2024-03-06 09:45:00,29.21,29.28,29.21,29.24,54503.0,28.0483,28.1155,28.0483,28.0771,54503.0
2024-03-06 09:50:00,29.23,29.26,29.21,29.26,47409.0,28.0675,28.0963,28.0483,28.0963,47409.0
2024-03-06 09:55:00,29.26,29.3,29.24,29.29,85151.0,28.0963,28.1347,28.0771,28.1251,85151.0
2024-03-06 10:00:00,29.28,29.37,29.26,29.33,336664.0,28.1155,28.2019,28.0963,28.1635,336664.0
2024-03-06 10:05:00,29.33,29.34,29.29,29.33,84775.0,28.1635,28.1731,28.1251,28.1635,84775.0
2024-03-06 10:10:00,29.32,29.33,29.27,29.29,53561.0,28.1539,28.1635,28.1059,28.1251,53561.0
2024-03-06 10:15:00,29.29,29.29,29.22,29.25,57341.0,28.1251,28.1251,28.0579,28.0867,57341.0
2024-03-06 10:20:00,29.25,29.26,29.19,29.21,101078.0,28.0867,28.0963,28.0291,28.0483,101078.0
2024-03-06 10:25:00,29.21,29.25,29.21,29.24,45128.0,28.0483,28.0867,28.0483,28.0771,45128.0
2024-03-06 10:30:00,29.24,29.24,29.21,29.21,62003.0,28.0771,28.0771,28.0483,28.0483,62003.0
2024-03-06 10:35:00,29.21,29.23,29.18,29.21,79431.0,28.0483,28.0675,28.0194,28.0483,79431.0
2024-03-06 10:40:00,29.21,29.27,29.21,29.27,37063.0,28.0483,28.1059,28.0483,28.1059,37063.0
2024-03-06 10:45:00,29.27,29.34,29.26,29.34,85657.0,28.1059,28.1731,28.0963,28.1731,85657.0
2024-03-06 10:50:00,29.34,29.37,29.31,29.32,145713.0,28.1731,28.2019,28.1443,28.1539,145713.0
2024-03-06 10:55:00,29.33,29.33,29.27,29.3,76922.0,28.1635,28.1635,28.1059,28.1347,76922.0
2024-03-06 11:00:00,29.3,29.3,29.24,29.25,29213.0,28.1347,28.1347,28.0771,28.0867,29213.0
2024-03-06 11:05:00,29.25,29.3,29.24,29.26,33864.0,28.0867,28.1347,28.0771,28.0963,33864.0
2024-03-06 11:10:00,29.26,29.3,29.26,29.29,32759.0,28.0963,28.1347,28.0963,28.1251,32759.0
2024-03-06 11:15:00,29.29,29.32,29.28,29.3,31141.0,28.1251,28.1539,28.1155,28.1347,31141.0
2024-03-06 11:20:00,29.3,29.31,29.29,29.3,45697.0,28.1347,28.1443,28.1251,28.1347,45697.0
2024-03-06 11:25:00,29.31,29.34,29.3,29.33,15406.0,28.1443,28.1731,28.1347,28.1635,15406.0
2024-03-06 11:30:00,29.34,29.34,29.32,29.33,21669.0,28.1731,28.1731,28.1539,28.1635,21669.0
2024-03-06 11:35:00,29.32,29.35,29.32,29.35,21802.0,28.1539,28.1827,28.1539,28.1827,21802.0
2024-03-06 11:40:00,29.35,29.36,29.32,29.33,68884.0,28.1827,28.1923,28.1539,28.1635,68884.0
2024-03-06 11:45:00,29.33,29.33,29.31,29.32,77717.0,28.1635,28.1635,28.1443,28.1539,77717.0
2024-03-06 11:50:00,29.32,29.34,29.31,29.32,34494.0,28.1539,28.1731,28.1443,28.1539,34494.0
2024-03-06 11:55:00,29.32,29.33,29.31,29.31,34659.0,28.1539,28.1635,28.1443,28.1443,34659.0
2024-03-06 12:00:00,29.32,29.33,29.29,29.3,71344.0,28.1539,28.1635,28.1251,28.1347,71344.0
2024-03-06 12:05:00,29.3,29.31,29.28,29.3,36777.0,28.1347,28.1443,28.1155,28.1347,36777.0
2024-03-06 12:10:00,29.3,29.32,29.29,29.3,46872.0,28.1347,28.1539,28.1251,28.1347,46872.0
2024-03-06 12:15:00,29.3,29.32,29.29,29.31,36927.0,28.1347,28.1539,28.1251,28.1443,36927.0
2024-03-06 12:20:00,29.31,29.33,29.31,29.32,36410.0,28.1443,28.1635,28.1443,28.1539,36410.0
2024-03-06 12:25:00,29.32,29.32,29.3,29.3,29579.0,28.1539,28.1539,28.1347,28.1347,29579.0
2024-03-06 12:30:00,29.3,29.31,29.28,29.31,58623.0,28.1347,28.1443,28.1155,28.1443,58623.0
2024-03-06 12:35:00,29.3,29.31,29.27,29.27,57244.0,28.1347,28.1443,28.1059,28.1059,57244.0
2024-03-06 12:40:00,29.27,29.31,29.27,29.31,22617.0,28.1059,28.1443,28.1059,28.1443,22617.0
2024-03-06 12:45:00,29.3,29.35,29.3,29.33,43973.0,28.1347,28.1827,28.1347,28.1635,43973.0
2024-03-06 12:50:00,29.34,29.34,29.31,29.32,15215.0,28.1731,28.1731,28.1443,28.1539,15215.0
2024-03-06 12:55:00,29.31,29.32,29.3,29.32,18147.0,28.1443,28.1539,28.1347,28.1539,18147.0
2024-03-06 13:00:00,29.31,29.32,29.3,29.31,19319.0,28.1443,28.1539,28.1347,28.1443,19319.0
2024-03-06 13:05:00,29.3,29.31,29.27,29.28,34330.0,28.1347,28.1443,28.1059,28.1155,34330.0
2024-03-06 13:10:00,29.28,29.34,29.27,29.34,42565.0,28.1155,28.1731,28.1059,28.1731,42565.0
2024-03-06 13:15:00,29.34,29.34,29.29,29.29,89536.0,28.1731,28.1731,28.1251,28.1251,89536.0
2024-03-06 13:20:00,29.3,29.3,29.26,29.27,53950.0,28.1347,28.1347,28.0963,28.1059,53950.0
2024-03-06 13:25:00,29.27,29.27,29.25,29.26,14745.0,28.1059,28.1059,28.0867,28.0963,14745.0
2024-03-06 13:30:00,29.26,29.26,29.17,29.2,74295.0,28.0963,28.0963,28.0098,28.0387,74295.0
2024-03-06 13:35:00,29.19,29.24,29.19,29.21,50475.0,28.0291,28.0771,28.0291,28.0483,50475.0
2024-03-06 13:40:00,29.21,29.25,29.21,29.25,49540.0,28.0483,28.0867,28.0483,28.0867,49540.0
2024-03-06 13:45:00,29.25,29.26,29.22,29.25,165066.0,28.0867,28.0963,28.0579,28.0867,165066.0
2024-03-06 13:50:00,29.24,29.26,29.22,29.24,115548.0,28.0771,28.0963,28.0579,28.0771,115548.0
2024-03-06 13:55:00,29.25,29.26,29.22,29.23,46516.0,28.0867,28.0963,28.0579,28.0675,46516.0
2024-03-06 14:00:00,29.22,29.22,29.2,29.21,22779.0,28.0579,28.0579,28.0387,28.0483,22779.0
2024-03-06 14:05:00,29.22,29.24,29.21,29.23,22435.0,28.0579,28.0771,28.0483,28.0675,22435.0
2024-03-06 14:10:00,29.23,29.24,29.2,29.21,47806.0,28.0675,28.0771,28.0387,28.0483,47806.0
2024-03-06 14:15:00,29.21,29.22,29.2,29.2,40557.0,28.0483,28.0579,28.0387,28.0387,40557.0
2024-03-06 14:20:00,29.2,29.23,29.19,29.23,39168.0,28.0387,28.0675,28.0291,28.0675,39168.0
2024-03-06 14:25:00,29.23,29.24,29.21,29.24,22285.0,28.0675,28.0771,28.0483,28.0771,22285.0
2024-03-06 14:30:00,29.24,29.24,29.21,29.24,65018.0,28.0771,28.0771,28.0483,28.0771,65018.0
2024-03-06 14:35:00,29.24,29.24,29.22,29.22,43895.0,28.0771,28.0771,28.0579,28.0579,43895.0
2024-03-06 14:40:00,29.22,29.23,29.21,29.23,29343.0,28.0579,28.0675,28.0483,28.0675,29343.0
2024-03-06 14:45:00,29.23,29.23,29.2,29.23,57705.0,28.0675,28.0675,28.0387,28.0675,57705.0
2024-03-06 14:50:00,29.23,29.25,29.22,29.23,47580.0,28.0675,28.0867,28.0579,28.0675,47580.0
2024-03-06 14:55:00,29.23,29.26,29.22,29.26,55336.0,28.0675,28.0963,28.0579,28.0963,55336.0
2024-03-06 15:00:00,29.26,29.26,29.21,29.21,46762.0,28.0963,28.0963,28.0483,28.0483,46762.0
2024-03-06 15:05:00,29.21,29.22,29.19,29.2,62009.0,28.0483,28.0579,28.0291,28.0387,62009.0
2024-03-06 15:10:00,29.21,29.22,29.18,29.19,91677.0,28.0483,28.0579,28.0194,28.0291,91677.0
2024-03-06 15:15:00,29.19,29.2,29.17,29.19,62959.0,28.0291,28.0387,28.0098,28.0291,62959.0
2024-03-06 15:20:00,29.19,29.19,29.18,29.19,27946.0,28.0291,28.0291,28.0194,28.0291,27946.0
2024-03-06 15:25:00,29.19,29.21,29.18,29.19,113901.0,28.0291,28.0483,28.0194,28.0291,113901.0
2024-03-06 15:30:00,29.2,29.22,29.19,29.2,129541.0,28.0387,28.0579,28.0291,28.0387,129541.0
2024-03-06 15:35:00,29.2,29.23,29.19,29.23,128121.0,28.0387,28.0675,28.0291,28.0675,128121.0
2024-03-06 15:40:00,29.23,29.24,29.22,29.23,47643.0,28.0675,28.0771,28.0579,28.0675,47643.0
2024-03-06 15:45:00,29.22,29.24,29.2,29.21,124098.0,28.0579,28.0771,28.0387,28.0483,124098.0
2024-03-06 15:50:00,29.21,29.24,29.19,29.23,346050.0,28.0483,28.0771,28.0291,28.0675,346050.0
2024-03-06 15:55:00,29.23,29.24,29.19,29.2,631945.0,28.0675,28.0771,28.0291,28.0387,631945.0
2024-03-07 09:30:00,29.2,29.23,29.14,29.17,138717.0,28.0387,28.0675,27.981,28.0098,138717.0
2024-03-07 09:35:00,29.17,29.18,29.05,29.05,37132.0,28.0098,28.0194,27.8946,27.8946,37132.0
2024-03-07 09:40:00,29.05,29.15,29.05,29.13,55695.0,27.8946,27.9906,27.8946,27.9714,55695.0
2024-03-07 09:45:00,29.13,29.17,29.12,29.16,65169.0,27.9714,28.0098,27.9618,28.0002,65169.0
2024-03-07 09:50:00,29.15,29.15,29.06,29.07,34979.0,27.9906,27.9906,27.9042,27.9138,34979.0
2024-03-07 09:55:00,29.07,29.13,29.05,29.11,115008.0,27.9138,27.9714,27.8946,27.9522,115008.0
2024-03-07 10:00:00,29.11,29.12,29.08,29.11,36377.0,27.9522,27.9618,27.9234,27.9522,36377.0
2024-03-07 10:05:00,29.12,29.12,29.05,29.1,57752.0,27.9618,27.9618,27.8946,27.9426,57752.0
2024-03-07 10:10:00,29.1,29.11,29.05,29.05,77411.0,27.9426,27.9522,27.8946,27.8946,77411.0
2024-03-07 10:15:00,29.05,29.06,28.98,28.99,145252.0,27.8946,27.9042,27.8274,27.837,145252.0
2024-03-07 10:20:00,28.99,29.01,28.97,28.98,45014.0,27.837,27.8562,27.8178,27.8274,45014.0
2024-03-07 10:25:00,28.98,29.05,28.97,29.05,54635.0,27.8274,27.8946,27.8178,27.8946,54635.0
2024-03-07 10:30:00,29.04,29.05,29.01,29.05,41078.0,27.885,27.8946,27.8562,27.8946,41078.0
2024-03-07 10:35:00,29.05,29.07,29.04,29.04,27694.0,27.8946,27.9138,27.885,27.885,27694.0
2024-03-07 10:40:00,29.04,29.07,29.02,29.07,26613.0,27.885,27.9138,27.8658,27.9138,26613.0
2024-03-07 10:45:00,29.07,29.08,29.05,29.08,53917.0,27.9138,27.9234,27.8946,27.9234,53917.0
2024-03-07 10:50:00,29.08,29.09,29.0,29.01,41472.0,27.9234,27.933,27.8466,27.8562,41472.0
2024-03-07 10:55:00,29.01,29.03,29.0,29.02,39642.0,27.8562,27.8754,27.8466,27.8658,39642.0
2024-03-07 11:00:00,29.02,29.03,29.0,29.0,38779.0,27.8658,27.8754,27.8466,27.8466,38779.0
2024-03-07 11:05:00,29.0,29.01,28.98,29.01,68101.0,27.8466,27.8562,27.8274,27.8562,68101.0
2024-03-07 11:10:00,29.01,29.01,28.97,29.0,30996.0,27.8562,27.8562,27.8178,27.8466,30996.0
2024-03-07 11:15:00,29.0,29.01,28.99,29.0,58814.0,27.8466,27.8562,27.837,27.8466,58814.0
2024-03-07 11:20:00,28.99,29.0,28.98,29.0,18192.0,27.837,27.8466,27.8274,27.8466,18192.0
2024-03-07 11:25:00,29.0,29.0,28.99,29.0,29236.0,27.8466,27.8466,27.837,27.8466,29236.0
2024-03-07 11:30:00,29.0,29.01,28.96,28.99,59818.0,27.8466,27.8562,27.8082,27.837,59818.0
2024-03-07 11:35:00,28.99,29.0,28.97,28.97,37123.0,27.837,27.8466,27.8178,27.8178,37123.0
2024-03-07 11:40:00,28.96,28.98,28.95,28.97,23867.0,27.8082,27.8274,27.7986,27.8178,23867.0
2024-03-07 11:45:00,28.96,28.97,28.92,28.94,73303.0,27.8082,27.8178,27.7698,27.789,73303.0
2024-03-07 11:50:00,28.94,28.96,28.92,28.95,66974.0,27.789,27.8082,27.7698,27.7986,66974.0
2024-03-07 11:55:00,28.95,29.0,28.95,28.99,25787.0,27.7986,27.8466,27.7986,27.837,25787.0
2024-03-07 12:00:00,28.99,28.99,28.96,28.98,41722.0,27.837,27.837,27.8082,27.8274,41722.0
2024-03-07 12:05:00,28.98,28.99,28.97,28.99,35011.0,27.8274,27.837,27.8178,27.837,35011.0
2024-03-07 12:10:00,28.98,28.99,28.93,28.93,34127.0,27.8274,27.837,27.7794,27.7794,34127.0
2024-03-07 12:15:00,28.94,28.96,28.92,28.96,35181.0,27.789,27.8082,27.7698,27.8082,35181.0
2024-03-07 12:20:00,28.96,29.01,28.96,29.0,56540.0,27.8082,27.8562,27.8082,27.8466,56540.0
2024-03-07 12:25:00,29.0,29.0,28.97,28.98,62378.0,27.8466,27.8466,27.8178,27.8274,62378.0
2024-03-07 12:30:00,28.99,29.01,28.98,28.99,45374.0,27.837,27.8562,27.8274,27.837,45374.0
2024-03-07 12:35:00,28.99,29.0,28.98,29.0,36775.0,27.837,27.8466,27.8274,27.8466,36775.0
2024-03-07 12:40:00,29.0,29.0,28.97,28.99,39839.0,27.8466,27.8466,27.8178,27.837,39839.0
2024-03-07 12:45:00,28.99,29.0,28.98,29.0,31874.0,27.837,27.8466,27.8274,27.8466,31874.0
2024-03-07 12:50:00,28.99,29.0,28.98,28.99,14461.0,27.837,27.8466,27.8274,27.837,14461.0
2024-03-07 12:55:00,29.0,29.01,28.99,29.0,27749.0,27.8466,27.8562,27.837,27.8466,27749.0
2024-03-07 13:00:00,29.0,29.0,28.98,28.99,28802.0,27.8466,27.8466,27.8274,27.837,28802.0
2024-03-07 13:05:00,28.99,28.99,28.98,28.99,22642.0,27.837,27.837,27.8274,27.837,22642.0
2024-03-07 13:10:00,28.99,29.0,28.99,29.0,20249.0,27.837,27.8466,27.837,27.8466,20249.0
2024-03-07 13:15:00,29.0,29.0,28.99,29.0,45583.0,27.8466,27.8466,27.837,27.8466,45583.0
2024-03-07 13:20:00,29.0,29.0,28.98,28.99,21464.0,27.8466,27.8466,27.8274,27.837,21464.0
2024-03-07 13:25:00,28.99,28.99,28.97,28.98,46938.0,27.837,27.837,27.8178,27.8274,46938.0
2024-03-07 13:30:00,28.98,28.99,28.97,28.99,24993.0,27.8274,27.837,27.8178,27.837,24993.0
2024-03-07 13:35:00,28.99,29.0,28.98,29.0,51478.0,27.837,27.8466,27.8274,27.8466,51478.0
2024-03-07 13:40:00,29.0,29.0,28.98,29.0,47918.0,27.8466,27.8466,27.8274,27.8466,47918.0
2024-03-07 13:45:00,29.0,29.0,28.98,28.99,73469.0,27.8466,27.8466,27.8274,27.837,73469.0
2024-03-07 13:50:00,28.99,29.0,28.98,29.0,80021.0,27.837,27.8466,27.8274,27.8466,80021.0
2024-03-07 13:55:00,29.0,29.0,28.97,28.98,44561.0,27.8466,27.8466,27.8178,27.8274,44561.0
2024-03-07 14:00:00,28.98,28.99,28.97,28.99,29368.0,27.8274,27.837,27.8178,27.837,29368.0
2024-03-07 14:05:00,28.99,28.99,28.96,28.98,74801.0,27.837,27.837,27.8082,27.8274,74801.0
2024-03-07 14:10:00,28.98,28.99,28.97,28.99,33358.0,27.8274,27.837,27.8178,27.837,33358.0
2024-03-07 14:15:00,28.99,28.99,28.96,28.99,90406.0,27.837,27.837,27.8082,27.837,90406.0
2024-03-07 14:20:00,28.98,28.99,28.96,28.96,56735.0,27.8274,27.837,27.8082,27.8082,56735.0
2024-03-07 14:25:00,28.96,28.98,28.95,28.96,36978.0,27.8082,27.8274,27.7986,27.8082,36978.0
2024-03-07 14:30:00,28.96,28.99,28.96,28.99,32387.0,27.8082,27.837,27.8082,27.837,32387.0
2024-03-07 14:35:00,28.99,29.0,28.98,29.0,39214.0,27.837,27.8466,27.8274,27.8466,39214.0
2024-03-07 14:40:00,28.99,29.01,28.98,28.99,63531.0,27.837,27.8562,27.8274,27.837,63531.0
2024-03-07 14:45:00,28.98,28.99,28.98,28.99,25112.0,27.8274,27.837,27.8274,27.837,25112.0
2024-03-07 14:50:00,28.99,28.99,28.96,28.96,64661.0,27.837,27.837,27.8082,27.8082,64661.0
2024-03-07 14:55:00,28.96,28.97,28.95,28.96,50709.0,27.8082,27.8178,27.7986,27.8082,50709.0
2024-03-07 15:00:00,28.96,28.98,28.96,28.97,47169.0,27.8082,27.8274,27.8082,27.8178,47169.0
2024-03-07 15:05:00,28.96,28.97,28.96,28.96,42181.0,27.8082,27.8178,27.8082,27.8082,42181.0
2024-03-07 15:10:00,28.96,28.97,28.94,28.96,90637.0,27.8082,27.8178,27.789,27.8082,90637.0
2024-03-07 15:15:00,28.96,28.97,28.94,28.95,57720.0,27.8082,27.8178,27.789,27.7986,57720.0
2024-03-07 15:20:00,28.95,28.95,28.94,28.95,44218.0,27.7986,27.7986,27.789,27.7986,44218.0
2024-03-07 15:25:00,28.95,28.96,28.94,28.95,70837.0,27.7986,27.8082,27.789,27.7986,70837.0
2024-03-07 15:30:00,28.95,28.97,28.94,28.96,85360.0,27.7986,27.8178,27.789,27.8082,85360.0
2024-03-07 15:35:00,28.96,28.99,28.96,28.98,99831.0,27.8082,27.837,27.8082,27.8274,99831.0
2024-03-07 15:40:00,28.98,28.99,28.97,28.99,57737.0,27.8274,27.837,27.8178,27.837,57737.0
2024-03-07 15:45:00,28.99,28.99,28.93,28.95,189079.0,27.837,27.837,27.7794,27.7986,189079.0
2024-03-07 15:50:00,28.94,28.96,28.94,28.95,385404.0,27.789,27.8082,27.789,27.7986,385404.0
2024-03-07 15:55:00,28.94,28.96,28.92,28.95,838636.0,27.789,27.8082,27.7698,27.7986,838636.0
2024-03-08 09:30:00,29.05,29.05,28.98,28.99,185260.0,27.8946,27.8946,27.8274,27.837,185260.0
2024-03-08 09:35:00,28.98,29.03,28.97,29.01,64648.0,27.8274,27.8754,27.8178,27.8562,64648.0
2024-03-08 09:40:00,29.01,29.03,29.0,29.02,66609.0,27.8562,27.8754,27.8466,27.8658,66609.0
2024-03-08 09:45:00,29.02,29.08,29.01,29.05,75412.0,27.8658,27.9234,27.8562,27.8946,75412.0
2024-03-08 09:50:00,29.05,29.06,29.04,29.05,52152.0,27.8946,27.9042,27.885,27.8946,52152.0
2024-03-08 09:55:00,29.05,29.06,29.0,29.0,68944.0,27.8946,27.9042,27.8466,27.8466,68944.0
2024-03-08 10:00:00,29.0,29.02,29.0,29.0,127033.0,27.8466,27.8658,27.8466,27.8466,127033.0
2024-03-08 10:05:00,29.0,29.06,29.0,29.04,80987.0,27.8466,27.9042,27.8466,27.885,80987.0
2024-03-08 10:10:00,29.05,29.05,28.94,28.96,489368.0,27.8946,27.8946,27.789,27.8082,489368.0
2024-03-08 10:15:00,28.95,28.95,28.92,28.94,57378.0,27.7986,27.7986,27.7698,27.789,57378.0
2024-03-08 10:20:00,28.94,28.95,28.9,28.94,91959.0,27.789,27.7986,27.7506,27.789,91959.0
2024-03-08 10:25:00,28.94,28.94,28.92,28.94,44519.0,27.789,27.789,27.7698,27.789,44519.0
2024-03-08 10:30:00,28.94,28.98,28.9,28.98,39687.0,27.789,27.8274,27.7506,27.8274,39687.0
2024-03-08 10:35:00,28.98,29.03,28.97,29.03,42698.0,27.8274,27.8754,27.8178,27.8754,42698.0
2024-03-08 10:40:00,29.03,29.03,28.96,28.97,45964.0,27.8754,27.8754,27.8082,27.8178,45964.0
2024-03-08 10:45:00,28.97,28.99,28.94,28.95,67797.0,27.8178,27.837,27.789,27.7986,67797.0
2024-03-08 10:50:00,28.95,28.96,28.91,28.95,96714.0,27.7986,27.8082,27.7602,27.7986,96714.0
2024-03-08 10:55:00,28.95,28.98,28.94,28.98,19916.0,27.7986,27.8274,27.789,27.8274,19916.0
2024-03-08 11:00:00,28.97,28.98,28.95,28.96,47528.0,27.8178,27.8274,27.7986,27.8082,47528.0
2024-03-08 11:05:00,28.96,28.98,28.95,28.98,30771.0,27.8082,27.8274,27.7986,27.8274,30771.0
2024-03-08 11:10:00,28.99,29.01,28.97,29.01,18113.0,27.837,27.8562,27.8178,27.8562,18113.0
2024-03-08 11:15:00,29.01,29.07,29.0,29.05,104514.0,27.8562,27.9138,27.8466,27.8946,104514.0
2024-03-08 11:20:00,29.05,29.08,29.04,29.05,139055.0,27.8946,27.9234,27.885,27.8946,139055.0
2024-03-08 11:25:00,29.06,29.13,29.05,29.11,110632.0,27.9042,27.9714,27.8946,27.9522,110632.0
2024-03-08 11:30:00,29.11,29.2,29.1,29.12,482034.0,27.9522,28.0387,27.9426,27.9618,482034.0
2024-03-08 11:35:00,29.11,29.13,29.07,29.13,145097.0,27.9522,27.9714,27.9138,27.9714,145097.0
2024-03-08 11:40:00,29.12,29.12,29.06,29.07,73419.0,27.9618,27.9618,27.9042,27.9138,73419.0
2024-03-08 11:45:00,29.06,29.12,29.05,29.07,66673.0,27.9042,27.9618,27.8946,27.9138,66673.0
2024-03-08 11:50:00,29.07,29.09,29.06,29.09,32962.0,27.9138,27.933,27.9042,27.933,32962.0
2024-03-08 11:55:00,29.08,29.09,29.06,29.08,36699.0,27.9234,27.933,27.9042,27.9234,36699.0
2024-03-08 12:00:00,29.08,29.12,29.07,29.09,72994.0,27.9234,27.9618,27.9138,27.933,72994.0
2024-03-08 12:05:00,29.09,29.1,29.08,29.1,36729.0,27.933,27.9426,27.9234,27.9426,36729.0
2024-03-08 12:10:00,29.1,29.12,29.06,29.08,151177.0,27.9426,27.9618,27.9042,27.9234,151177.0
2024-03-08 12:15:00,29.08,29.11,29.07,29.11,45976.0,27.9234,27.9522,27.9138,27.9522,45976.0
2024-03-08 12:20:00,29.11,29.11,29.09,29.11,33112.0,27.9522,27.9522,27.933,27.9522,33112.0
2024-03-08 12:25:00,29.11,29.13,29.1,29.13,36253.0,27.9522,27.9714,27.9426,27.9714,36253.0
2024-03-08 12:30:00,29.13,29.13,29.09,29.11,28491.0,27.9714,27.9714,27.933,27.9522,28491.0
2024-03-08 12:35:00,29.11,29.11,29.07,29.09,25746.0,27.9522,27.9522,27.9138,27.933,25746.0
2024-03-08 12:40:00,29.09,29.1,29.06,29.07,45322.0,27.933,27.9426,27.9042,27.9138,45322.0
2024-03-08 12:45:00,29.08,29.08,29.05,29.07,25792.0,27.9234,27.9234,27.8946,27.9138,25792.0
2024-03-08 12:50:00,29.07,29.08,29.05,29.05,34197.0,27.9138,27.9234,27.8946,27.8946,34197.0
2024-03-08 12:55:00,29.05,29.08,29.05,29.08,120926.0,27.8946,27.9234,27.8946,27.9234,120926.0
2024-03-08 13:00:00,29.08,29.08,29.05,29.07,84034.0,27.9234,27.9234,27.8946,27.9138,84034.0
2024-03-08 13:05:00,29.07,29.07,29.06,29.07,36660.0,27.9138,27.9138,27.9042,27.9138,36660.0
2024-03-08 13:10:00,29.07,29.07,29.06,29.06,46013.0,27.9138,27.9138,27.9042,27.9042,46013.0
2024-03-08 13:15:00,29.07,29.07,29.05,29.05,36897.0,27.9138,27.9138,27.8946,27.8946,36897.0
2024-03-08 13:20:00,29.05,29.09,29.05,29.08,139099.0,27.8946,27.933,27.8946,27.9234,139099.0
2024-03-08 13:25:00,29.08,29.09,29.07,29.09,52824.0,27.9234,27.933,27.9138,27.933,52824.0
2024-03-08 13:30:00,29.09,29.09,29.07,29.08,41816.0,27.933,27.933,27.9138,27.9234,41816.0
2024-03-08 13:35:00,29.07,29.12,29.07,29.1,55563.0,27.9138,27.9618,27.9138,27.9426,55563.0
2024-03-08 13:40:00,29.09,29.1,29.07,29.08,53765.0,27.933,27.9426,27.9138,27.9234,53765.0
2024-03-08 13:45:00,29.07,29.08,29.06,29.07,18057.0,27.9138,27.9234,27.9042,27.9138,18057.0
2024-03-08 13:50:00,29.07,29.08,29.06,29.08,45245.0,27.9138,27.9234,27.9042,27.9234,45245.0
2024-03-08 13:55:00,29.08,29.09,29.07,29.08,39737.0,27.9234,27.933,27.9138,27.9234,39737.0
2024-03-08 14:00:00,29.08,29.08,29.03,29.04,37044.0,27.9234,27.9234,27.8754,27.885,37044.0
2024-03-08 14:05:00,29.03,29.04,29.01,29.02,31136.0,27.8754,27.885,27.8562,27.8658,31136.0
2024-03-08 14:10:00,29.02,29.04,29.02,29.04,35119.0,27.8658,27.885,27.8658,27.885,35119.0
2024-03-08 14:15:00,29.04,29.05,29.03,29.04,30087.0,27.885,27.8946,27.8754,27.885,30087.0
2024-03-08 14:20:00,29.04,29.06,29.03,29.05,58995.0,27.885,27.9042,27.8754,27.8946,58995.0
2024-03-08 14:25:00,29.05,29.06,29.03,29.05,53155.0,27.8946,27.9042,27.8754,27.8946,53155.0
2024-03-08 14:30:00,29.04,29.05,29.04,29.04,31716.0,27.885,27.8946,27.885,27.885,31716.0
2024-03-08 14:35:00,29.05,29.05,29.0,29.01,73198.0,27.8946,27.8946,27.8466,27.8562,73198.0
2024-03-08 14:40:00,29.02,29.04,29.01,29.03,29019.0,27.8658,27.885,27.8562,27.8754,29019.0
2024-03-08 14:45:00,29.03,29.05,29.01,29.04,66626.0,27.8754,27.8946,27.8562,27.885,66626.0
2024-03-08 14:50:00,29.04,29.07,29.03,29.06,62424.0,27.885,27.9138,27.8754,27.9042,62424.0
2024-03-08 14:55:00,29.07,29.07,29.05,29.06,119467.0,27.9138,27.9138,27.8946,27.9042,119467.0
2024-03-08 15:00:00,29.07,29.07,29.05,29.05,37831.0,27.9138,27.9138,27.8946,27.8946,37831.0
2024-03-08 15:05:00,29.05,29.1,29.05,29.09,81183.0,27.8946,27.9426,27.8946,27.933,81183.0
2024-03-08 15:10:00,29.08,29.13,29.05,29.13,265207.0,27.9234,27.9714,27.8946,27.9714,265207.0
2024-03-08 15:15:00,29.13,29.19,29.13,29.18,96468.0,27.9714,28.0291,27.9714,28.0194,96468.0
2024-03-08 15:20:00,29.18,29.18,29.14,29.14,68297.0,28.0194,28.0194,27.981,27.981,68297.0
2024-03-08 15:25:00,29.14,29.15,29.12,29.14,99487.0,27.981,27.9906,27.9618,27.981,99487.0
2024-03-08 15:30:00,29.13,29.14,29.1,29.13,96222.0,27.9714,27.981,27.9426,27.9714,96222.0
2024-03-08 15:35:00,29.12,29.14,29.11,29.12,43777.0,27.9618,27.981,27.9522,27.9618,43777.0
2024-03-08 15:40:00,29.12,29.13,29.09,29.09,141419.0,27.9618,27.9714,27.933,27.933,141419.0
2024-03-08 15:45:00,29.09,29.13,29.08,29.11,216940.0,27.933,27.9714,27.9234,27.9522,216940.0
2024-03-08 15:50:00,29.1,29.13,29.05,29.11,468834.0,27.9426,27.9714,27.8946,27.9522,468834.0
2024-03-08 15:55:00,29.11,29.14,29.1,29.13,597694.0,27.9522,27.981,27.9426,27.9714,597694.0
2024-03-11 09:30:00,29.27,29.47,29.27,29.43,249263.0,28.1059,28.2979,28.1059,28.2595,249263.0
2024-03-11 09:35:00,29.44,29.45,29.33,29.34,91199.0,28.2691,28.2787,28.1635,28.1731,91199.0
2024-03-11 09:40:00,29.34,29.42,29.32,29.4,46214.0,28.1731,28.2499,28.1539,28.2307,46214.0
2024-03-11 09:45:00,29.39,29.39,29.34,29.35,61507.0,28.2211,28.2211,28.1731,28.1827,61507.0
2024-03-11 09:50:00,29.34,29.36,29.3,29.35,68877.0,28.1731,28.1923,28.1347,28.1827,68877.0
2024-03-11 09:55:00,29.35,29.38,29.29,29.38,88996.0,28.1827,28.2115,28.1251,28.2115,88996.0
2024-03-11 10:00:00,29.38,29.39,29.35,29.38,65202.0,28.2115,28.2211,28.1827,28.2115,65202.0
2024-03-11 10:05:00,29.38,29.4,29.36,29.4,53102.0,28.2115,28.2307,28.1923,28.2307,53102.0
2024-03-11 10:10:00,29.4,29.4,29.33,29.35,113906.0,28.2307,28.2307,28.1635,28.1827,113906.0
2024-03-11 10:15:00,29.34,29.37,29.33,29.37,59078.0,28.1731,28.2019,28.1635,28.2019,59078.0
2024-03-11 10:20:00,29.36,29.37,29.34,29.35,34199.0,28.1923,28.2019,28.1731,28.1827,34199.0
2024-03-11 10:25:00,29.35,29.35,29.29,29.3,33393.0,28.1827,28.1827,28.1251,28.1347,33393.0
2024-03-11 10:30:00,29.3,29.31,29.23,29.27,40787.0,28.1347,28.1443,28.0675,28.1059,40787.0
2024-03-11 10:35:00,29.26,29.29,29.26,29.28,15013.0,28.0963,28.1251,28.0963,28.1155,15013.0
2024-03-11 10:40:00,29.27,29.27,29.22,29.23,61108.0,28.1059,28.1059,28.0579,28.0675,61108.0
2024-03-11 10:45:00,29.23,29.27,29.22,29.27,15618.0,28.0675,28.1059,28.0579,28.1059,15618.0
2024-03-11 10:50:00,29.27,29.28,29.21,29.23,89440.0,28.1059,28.1155,28.0483,28.0675,89440.0
2024-03-11 10:55:00,29.24,29.31,29.23,29.3,79651.0,28.0771,28.1443,28.0675,28.1347,79651.0
2024-03-11 11:00:00,29.3,29.31,29.26,29.27,33455.0,28.1347,28.1443,28.0963,28.1059,33455.0
2024-03-11 11:05:00,29.27,29.31,29.25,29.31,29111.0,28.1059,28.1443,28.0867,28.1443,29111.0
2024-03-11 11:10:00,29.3,29.31,29.27,29.29,33675.0,28.1347,28.1443,28.1059,28.1251,33675.0
2024-03-11 11:15:00,29.3,29.31,29.29,29.3,16111.0,28.1347,28.1443,28.1251,28.1347,16111.0
2024-03-11 11:20:00,29.3,29.34,29.29,29.34,63257.0,28.1347,28.1731,28.1251,28.1731,63257.0
2024-03-11 11:25:00,29.34,29.37,29.33,29.37,65317.0,28.1731,28.2019,28.1635,28.2019,65317.0
2024-03-11 11:30:00,29.38,29.38,29.34,29.34,51229.0,28.2115,28.2115,28.1731,28.1731,51229.0
2024-03-11 11:35:00,29.35,29.36,29.34,29.36,44494.0,28.1827,28.1923,28.1731,28.1923,44494.0
2024-03-11 11:40:00,29.36,29.36,29.35,29.35,72607.0,28.1923,28.1923,28.1827,28.1827,72607.0
2024-03-11 11:45:00,29.36,29.36,29.33,29.35,38016.0,28.1923,28.1923,28.1635,28.1827,38016.0
2024-03-11 11:50:00,29.35,29.36,29.34,29.35,40021.0,28.1827,28.1923,28.1731,28.1827,40021.0
2024-03-11 11:55:00,29.35,29.35,29.34,29.34,14960.0,28.1827,28.1827,28.1731,28.1731,14960.0
2024-03-11 12:00:00,29.35,29.35,29.32,29.33,54141.0,28.1827,28.1827,28.1539,28.1635,54141.0
2024-03-11 12:05:00,29.34,29.35,29.3,29.32,59864.0,28.1731,28.1827,28.1347,28.1539,59864.0
2024-03-11 12:10:00,29.32,29.33,29.31,29.33,12216.0,28.1539,28.1635,28.1443,28.1635,12216.0
2024-03-11 12:15:00,29.33,29.36,29.32,29.33,41132.0,28.1635,28.1923,28.1539,28.1635,41132.0
2024-03-11 12:20:00,29.33,29.34,29.32,29.34,38830.0,28.1635,28.1731,28.1539,28.1731,38830.0
2024-03-11 12:25:00,29.34,29.36,29.32,29.32,62294.0,28.1731,28.1923,28.1539,28.1539,62294.0
2024-03-11 12:30:00,29.33,29.33,29.3,29.3,43362.0,28.1635,28.1635,28.1347,28.1347,43362.0
2024-03-11 12:35:00,29.3,29.32,29.29,29.3,58687.0,28.1347,28.1539,28.1251,28.1347,58687.0
2024-03-11 12:40:00,29.3,29.32,29.29,29.31,117275.0,28.1347,28.1539,28.1251,28.1443,117275.0
2024-03-11 12:45:00,29.31,29.32,29.29,29.3,43326.0,28.1443,28.1539,28.1251,28.1347,43326.0
2024-03-11 12:50:00,29.29,29.3,29.29,29.3,6083.0,28.1251,28.1347,28.1251,28.1347,6083.0
2024-03-11 12:55:00,29.3,29.3,29.27,29.28,27492.0,28.1347,28.1347,28.1059,28.1155,27492.0
2024-03-11 13:00:00,29.28,29.29,29.27,29.27,20738.0,28.1155,28.1251,28.1059,28.1059,20738.0
2024-03-11 13:05:00,29.27,29.27,29.24,29.26,61360.0,28.1059,28.1059,28.0771,28.0963,61360.0
2024-03-11 13:10:00,29.26,29.28,29.25,29.26,41504.0,28.0963,28.1155,28.0867,28.0963,41504.0
2024-03-11 13:15:00,29.27,29.33,29.26,29.33,66643.0,28.1059,28.1635,28.0963,28.1635,66643.0
2024-03-11 13:20:00,29.33,29.34,29.31,29.32,63889.0,28.1635,28.1731,28.1443,28.1539,63889.0
2024-03-11 13:25:00,29.32,29.34,29.31,29.34,63896.0,28.1539,28.1731,28.1443,28.1731,63896.0
2024-03-11 13:30:00,29.34,29.35,29.33,29.33,77929.0,28.1731,28.1827,28.1635,28.1635,77929.0
2024-03-11 13:35:00,29.34,29.38,29.33,29.38,145780.0,28.1731,28.2115,28.1635,28.2115,145780.0
2024-03-11 13:40:00,29.38,29.39,29.36,29.37,71667.0,28.2115,28.2211,28.1923,28.2019,71667.0
2024-03-11 13:45:00,29.36,29.41,29.36,29.41,120248.0,28.1923,28.2403,28.1923,28.2403,120248.0
2024-03-11 13:50:00,29.41,29.41,29.37,29.38,70350.0,28.2403,28.2403,28.2019,28.2115,70350.0
2024-03-11 13:55:00,29.38,29.38,29.37,29.38,29039.0,28.2115,28.2115,28.2019,28.2115,29039.0
2024-03-11 14:00:00,29.38,29.38,29.36,29.37,58973.0,28.2115,28.2115,28.1923,28.2019,58973.0
2024-03-11 14:05:00,29.37,29.37,29.36,29.37,45690.0,28.2019,28.2019,28.1923,28.2019,45690.0
2024-03-11 14:10:00,29.37,29.39,29.36,29.37,52470.0,28.2019,28.2211,28.1923,28.2019,52470.0
2024-03-11 14:15:00,29.37,29.38,29.34,29.35,51694.0,28.2019,28.2115,28.1731,28.1827,51694.0
2024-03-11 14:20:00,29.34,29.35,29.33,29.35,18212.0,28.1731,28.1827,28.1635,28.1827,18212.0
2024-03-11 14:25:00,29.35,29.36,29.34,29.36,51077.0,28.1827,28.1923,28.1731,28.1923,51077.0
2024-03-11 14:30:00,29.36,29.38,29.35,29.37,40160.0,28.1923,28.2115,28.1827,28.2019,40160.0
2024-03-11 14:35:00,29.37,29.38,29.36,29.36,36016.0,28.2019,28.2115,28.1923,28.1923,36016.0
2024-03-11 14:40:00,29.37,29.38,29.35,29.38,31930.0,28.2019,28.2115,28.1827,28.2115,31930.0
2024-03-11 14:45:00,29.38,29.38,29.36,29.37,31771.0,28.2115,28.2115,28.1923,28.2019,31771.0
2024-03-11 14:50:00,29.37,29.38,29.35,29.36,23763.0,28.2019,28.2115,28.1827,28.1923,23763.0
2024-03-11 14:55:00,29.36,29.37,29.35,29.37,22310.0,28.1923,28.2019,28.1827,28.2019,22310.0
2024-03-11 15:00:00,29.37,29.38,29.33,29.34,54334.0,28.2019,28.2115,28.1635,28.1731,54334.0
2024-03-11 15:05:00,29.33,29.34,29.32,29.34,32134.0,28.1635,28.1731,28.1539,28.1731,32134.0
2024-03-11 15:10:00,29.34,29.34,29.32,29.33,17480.0,28.1731,28.1731,28.1539,28.1635,17480.0
2024-03-11 15:15:00,29.33,29.33,29.31,29.32,29647.0,28.1635,28.1635,28.1443,28.1539,29647.0
2024-03-11 15:20:00,29.32,29.34,29.31,29.34,39275.0,28.1539,28.1731,28.1443,28.1731,39275.0
2024-03-11 15:25:00,29.34,29.35,29.32,29.33,44205.0,28.1731,28.1827,28.1539,28.1635,44205.0
2024-03-11 15:30:00,29.32,29.34,29.28,29.29,85663.0,28.1539,28.1731,28.1155,28.1251,85663.0
2024-03-11 15:35:00,29.29,29.32,29.28,29.32,71333.0,28.1251,28.1539,28.1155,28.1539,71333.0
2024-03-11 15:40:00,29.32,29.39,29.32,29.38,135218.0,28.1539,28.2211,28.1539,28.2115,135218.0
2024-03-11 15:45:00,29.38,29.38,29.35,29.36,63590.0,28.2115,28.2115,28.1827,28.1923,63590.0
2024-03-11 15:50:00,29.36,29.38,29.33,29.34,309610.0,28.1923,28.2115,28.1635,28.1731,309610.0
2024-03-11 15:55:00,29.34,29.34,29.28,29.3,834616.0,28.1731,28.1731,28.1155,28.1347,834616.0
2024-03-12 09:30:00,29.29,29.34,29.25,29.33,112333.0,28.1251,28.1731,28.0867,28.1635,112333.0
2024-03-12 09:35:00,29.33,29.33,29.25,29.28,51299.0,28.1635,28.1635,28.0867,28.1155,51299.0
2024-03-12 09:40:00,29.29,29.36,29.26,29.34,43985.0,28.1251,28.1923,28.0963,28.1731,43985.0
2024-03-12 09:45:00,29.34,29.38,29.32,29.35,47366.0,28.1731,28.2115,28.1539,28.1827,47366.0
2024-03-12 09:50:00,29.35,29.36,29.32,29.34,35043.0,28.1827,28.1923,28.1539,28.1731,35043.0
2024-03-12 09:55:00,29.33,29.34,29.28,29.32,73583.0,28.1635,28.1731,28.1155,28.1539,73583.0
2024-03-12 10:00:00,29.31,29.36,29.31,29.36,119424.0,28.1443,28.1923,28.1443,28.1923,119424.0
2024-03-12 10:05:00,29.35,29.43,29.35,29.43,133842.0,28.1827,28.2595,28.1827,28.2595,133842.0
2024-03-12 10:10:00,29.42,29.42,29.36,29.38,47647.0,28.2499,28.2499,28.1923,28.2115,47647.0
2024-03-12 10:15:00,29.38,29.4,29.37,29.39,45888.0,28.2115,28.2307,28.2019,28.2211,45888.0
2024-03-12 10:20:00,29.39,29.4,29.37,29.38,17043.0,28.2211,28.2307,28.2019,28.2115,17043.0
2024-03-12 10:25:00,29.38,29.38,29.35,29.35,52740.0,28.2115,28.2115,28.1827,28.1827,52740.0
2024-03-12 10:30:00,29.36,29.39,29.32,29.39,51265.0,28.1923,28.2211,28.1539,28.2211,51265.0
2024-03-12 10:35:00,29.39,29.39,29.36,29.38,44251.0,28.2211,28.2211,28.1923,28.2115,44251.0
2024-03-12 10:40:00,29.38,29.38,29.34,29.35,31772.0,28.2115,28.2115,28.1731,28.1827,31772.0
2024-03-12 10:45:00,29.34,29.36,29.31,29.36,29528.0,28.1731,28.1923,28.1443,28.1923,29528.0
2024-03-12 10:50:00,29.35,29.38,29.32,29.38,46780.0,28.1827,28.2115,28.1539,28.2115,46780.0
2024-03-12 10:55:00,29.38,29.38,29.35,29.37,45927.0,28.2115,28.2115,28.1827,28.2019,45927.0
2024-03-12 11:00:00,29.37,29.37,29.34,29.35,22244.0,28.2019,28.2019,28.1731,28.1827,22244.0
2024-03-12 11:05:00,29.34,29.37,29.34,29.37,59539.0,28.1731,28.2019,28.1731,28.2019,59539.0
2024-03-12 11:10:00,29.36,29.39,29.36,29.39,37776.0,28.1923,28.2211,28.1923,28.2211,37776.0
2024-03-12 11:15:00,29.39,29.39,29.37,29.38,75903.0,28.2211,28.2211,28.2019,28.2115,75903.0
2024-03-12 11:20:00,29.39,29.39,29.36,29.36,61121.0,28.2211,28.2211,28.1923,28.1923,61121.0
2024-03-12 11:25:00,29.37,29.38,29.33,29.34,38055.0,28.2019,28.2115,28.1635,28.1731,38055.0
2024-03-12 11:30:00,29.34,29.35,29.32,29.35,29698.0,28.1731,28.1827,28.1539,28.1827,29698.0
2024-03-12 11:35:00,29.35,29.36,29.33,29.34,65864.0,28.1827,28.1923,28.1635,28.1731,65864.0
2024-03-12 11:40:00,29.34,29.35,29.33,29.34,44497.0,28.1731,28.1827,28.1635,28.1731,44497.0
2024-03-12 11:45:00,29.34,29.35,29.32,29.34,41688.0,28.1731,28.1827,28.1539,28.1731,41688.0
2024-03-12 11:50:00,29.34,29.36,29.33,29.35,35533.0,28.1731,28.1923,28.1635,28.1827,35533.0
2024-03-12 11:55:00,29.35,29.36,29.35,29.36,25347.0,28.1827,28.1923,28.1827,28.1923,25347.0
2024-03-12 12:00:00,29.36,29.36,29.33,29.35,46651.0,28.1923,28.1923,28.1635,28.1827,46651.0
2024-03-12 12:05:00,29.34,29.35,29.34,29.35,9603.0,28.1731,28.1827,28.1731,28.1827,9603.0
2024-03-12 12:10:00,29.35,29.35,29.32,29.33,74734.0,28.1827,28.1827,28.1539,28.1635,74734.0
2024-03-12 12:15:00,29.32,29.35,29.32,29.35,46454.0,28.1539,28.1827,28.1539,28.1827,46454.0
2024-03-12 12:20:00,29.35,29.35,29.31,29.33,75225.0,28.1827,28.1827,28.1443,28.1635,75225.0
2024-03-12 12:25:00,29.33,29.33,29.28,29.29,56289.0,28.1635,28.1635,28.1155,28.1251,56289.0
2024-03-12 12:30:00,29.29,29.3,29.27,29.3,27743.0,28.1251,28.1347,28.1059,28.1347,27743.0
2024-03-12 12:35:00,29.3,29.35,29.29,29.34,38373.0,28.1347,28.1827,28.1251,28.1731,38373.0
2024-03-12 12:40:00,29.34,29.35,29.3,29.31,75730.0,28.1731,28.1827,28.1347,28.1443,75730.0
2024-03-12 12:45:00,29.31,29.33,29.3,29.32,64560.0,28.1443,28.1635,28.1347,28.1539,64560.0
2024-03-12 12:50:00,29.32,29.32,29.31,29.32,41355.0,28.1539,28.1539,28.1443,28.1539,41355.0
2024-03-12 12:55:00,29.32,29.33,29.3,29.32,88445.0,28.1539,28.1635,28.1347,28.1539,88445.0
2024-03-12 13:00:00,29.32,29.32,29.29,29.3,42959.0,28.1539,28.1539,28.1251,28.1347,42959.0
2024-03-12 13:05:00,29.3,29.33,29.3,29.33,16290.0,28.1347,28.1635,28.1347,28.1635,16290.0
2024-03-12 13:10:00,29.33,29.33,29.31,29.33,42842.0,28.1635,28.1635,28.1443,28.1635,42842.0
2024-03-12 13:15:00,29.33,29.34,29.32,29.34,38891.0,28.1635,28.1731,28.1539,28.1731,38891.0
2024-03-12 13:20:00,29.34,29.34,29.33,29.34,35026.0,28.1731,28.1731,28.1635,28.1731,35026.0
2024-03-12 13:25:00,29.34,29.34,29.33,29.34,37998.0,28.1731,28.1731,28.1635,28.1731,37998.0
2024-03-12 13:30:00,29.34,29.34,29.32,29.34,40730.0,28.1731,28.1731,28.1539,28.1731,40730.0
2024-03-12 13:35:00,29.34,29.34,29.33,29.34,20497.0,28.1731,28.1731,28.1635,28.1731,20497.0
2024-03-12 13:40:00,29.34,29.35,29.33,29.34,35220.0,28.1731,28.1827,28.1635,28.1731,35220.0
2024-03-12 13:45:00,29.35,29.36,29.34,29.35,66047.0,28.1827,28.1923,28.1731,28.1827,66047.0
2024-03-12 13:50:00,29.34,29.36,29.33,29.36,70223.0,28.1731,28.1923,28.1635,28.1923,70223.0
2024-03-12 13:55:00,29.36,29.36,29.35,29.36,30987.0,28.1923,28.1923,28.1827,28.1923,30987.0
2024-03-12 14:00:00,29.36,29.36,29.34,29.35,47380.0,28.1923,28.1923,28.1731,28.1827,47380.0
2024-03-12 14:05:00,29.35,29.35,29.34,29.35,14660.0,28.1827,28.1827,28.1731,28.1827,14660.0
2024-03-12 14:10:00,29.35,29.36,29.34,29.36,26654.0,28.1827,28.1923,28.1731,28.1923,26654.0
2024-03-12 14:15:00,29.36,29.36,29.34,29.35,25165.0,28.1923,28.1923,28.1731,28.1827,25165.0
2024-03-12 14:20:00,29.35,29.35,29.34,29.35,29368.0,28.1827,28.1827,28.1731,28.1827,29368.0
2024-03-12 14:25:00,29.34,29.36,29.34,29.36,57712.0,28.1731,28.1923,28.1731,28.1923,57712.0
2024-03-12 14:30:00,29.36,29.36,29.34,29.36,58672.0,28.1923,28.1923,28.1731,28.1923,58672.0
2024-03-12 14:35:00,29.36,29.36,29.34,29.35,75108.0,28.1923,28.1923,28.1731,28.1827,75108.0
2024-03-12 14:40:00,29.34,29.35,29.32,29.33,61656.0,28.1731,28.1827,28.1539,28.1635,61656.0
2024-03-12 14:45:00,29.33,29.36,29.32,29.34,108610.0,28.1635,28.1923,28.1539,28.1731,108610.0
2024-03-12 14:50:00,29.34,29.35,29.33,29.33,65826.0,28.1731,28.1827,28.1635,28.1635,65826.0
2024-03-12 14:55:00,29.34,29.34,29.31,29.33,84123.0,28.1731,28.1731,28.1443,28.1635,84123.0
2024-03-12 15:00:00,29.33,29.34,29.3,29.34,52530.0,28.1635,28.1731,28.1347,28.1731,52530.0
2024-03-12 15:05:00,29.33,29.34,29.32,29.33,42190.0,28.1635,28.1731,28.1539,28.1635,42190.0
2024-03-12 15:10:00,29.32,29.34,29.32,29.34,45690.0,28.1539,28.1731,28.1539,28.1731,45690.0
2024-03-12 15:15:00,29.34,29.35,29.33,29.35,49006.0,28.1731,28.1827,28.1635,28.1827,49006.0
2024-03-12 15:20:00,29.35,29.35,29.32,29.33,131225.0,28.1827,28.1827,28.1539,28.1635,131225.0
2024-03-12 15:25:00,29.33,29.36,29.32,29.36,142315.0,28.1635,28.1923,28.1539,28.1923,142315.0
2024-03-12 15:30:00,29.35,29.36,29.31,29.32,110412.0,28.1827,28.1923,28.1443,28.1539,110412.0
2024-03-12 15:35:00,29.31,29.33,29.31,29.32,84003.0,28.1443,28.1635,28.1443,28.1539,84003.0
2024-03-12 15:40:00,29.32,29.33,29.32,29.33,46344.0,28.1539,28.1635,28.1539,28.1635,46344.0
2024-03-12 15:45:00,29.33,29.33,29.3,29.31,118788.0,28.1635,28.1635,28.1347,28.1443,118788.0
2024-03-12 15:50:00,29.31,29.32,29.29,29.32,310863.0,28.1443,28.1539,28.1251,28.1539,310863.0
2024-03-12 15:55:00,29.32,29.32,29.27,29.27,663376.0,28.1539,28.1539,28.1059,28.1059,663376.0
2024-03-13 09:30:00,29.39,29.43,29.36,29.39,154698.0,28.2211,28.2595,28.1923,28.2211,154698.0
2024-03-13 09:35:00,29.4,29.5,29.4,29.48,80344.0,28.2307,28.3267,28.2307,28.3075,80344.0
2024-03-13 09:40:00,29.48,29.5,29.39,29.4,253787.0,28.3075,28.3267,28.2211,28.2307,253787.0
2024-03-13 09:45:00,29.4,29.47,29.39,29.43,183424.0,28.2307,28.2979,28.2211,28.2595,183424.0
2024-03-13 09:50:00,29.43,29.43,29.38,29.42,42470.0,28.2595,28.2595,28.2115,28.2499,42470.0
2024-03-13 09:55:00,29.42,29.44,29.4,29.42,34986.0,28.2499,28.2691,28.2307,28.2499,34986.0
2024-03-13 10:00:00,29.41,29.43,29.36,29.38,66661.0,28.2403,28.2595,28.1923,28.2115,66661.0
2024-03-13 10:05:00,29.38,29.39,29.33,29.34,76040.0,28.2115,28.2211,28.1635,28.1731,76040.0
2024-03-13 10:10:00,29.34,29.37,29.32,29.37,152371.0,28.1731,28.2019,28.1539,28.2019,152371.0
2024-03-13 10:15:00,29.37,29.42,29.35,29.39,52038.0,28.2019,28.2499,28.1827,28.2211,52038.0
2024-03-13 10:20:00,29.39,29.42,29.38,29.42,54657.0,28.2211,28.2499,28.2115,28.2499,54657.0
2024-03-13 10:25:00,29.41,29.42,29.37,29.38,41426.0,28.2403,28.2499,28.2019,28.2115,41426.0
2024-03-13 10:30:00,29.38,29.38,29.32,29.33,32003.0,28.2115,28.2115,28.1539,28.1635,32003.0
2024-03-13 10:35:00,29.33,29.38,29.31,29.38,64037.0,28.1635,28.2115,28.1443,28.2115,64037.0
2024-03-13 10:40:00,29.38,29.38,29.32,29.32,351996.0,28.2115,28.2115,28.1539,28.1539,351996.0
2024-03-13 10:45:00,29.32,29.32,29.28,29.29,35040.0,28.1539,28.1539,28.1155,28.1251,35040.0
2024-03-13 10:50:00,29.29,29.29,29.23,29.25,69362.0,28.1251,28.1251,28.0675,28.0867,69362.0
2024-03-13 10:55:00,29.25,29.29,29.24,29.29,19363.0,28.0867,28.1251,28.0771,28.1251,19363.0
2024-03-13 11:00:00,29.29,29.29,29.24,29.25,51807.0,28.1251,28.1251,28.0771,28.0867,51807.0
2024-03-13 11:05:00,29.25,29.25,29.21,29.22,45952.0,28.0867,28.0867,28.0483,28.0579,45952.0
2024-03-13 11:10:00,29.22,29.25,29.21,29.24,51482.0,28.0579,28.0867,28.0483,28.0771,51482.0
2024-03-13 11:15:00,29.23,29.23,29.18,29.2,122018.0,28.0675,28.0675,28.0194,28.0387,122018.0
2024-03-13 11:20:00,29.2,29.23,29.19,29.21,55626.0,28.0387,28.0675,28.0291,28.0483,55626.0
2024-03-13 11:25:00,29.21,29.22,29.18,29.2,67569.0,28.0483,28.0579,28.0194,28.0387,67569.0
2024-03-13 11:30:00,29.2,29.2,29.19,29.2,38852.0,28.0387,28.0387,28.0291,28.0387,38852.0
2024-03-13 11:35:00,29.2,29.2,29.18,29.19,21708.0,28.0387,28.0387,28.0194,28.0291,21708.0
2024-03-13 11:40:00,29.19,29.2,29.13,29.15,183438.0,28.0291,28.0387,27.9714,27.9906,183438.0
2024-03-13 11:45:00,29.15,29.15,29.11,29.14,122334.0,27.9906,27.9906,27.9522,27.981,122334.0
2024-03-13 11:50:00,29.14,29.16,29.13,29.16,42655.0,27.981,28.0002,27.9714,28.0002,42655.0
2024-03-13 11:55:00,29.16,29.17,29.13,29.15,90448.0,28.0002,28.0098,27.9714,27.9906,90448.0
2024-03-13 12:00:00,29.14,29.17,29.13,29.14,70632.0,27.981,28.0098,27.9714,27.981,70632.0
2024-03-13 12:05:00,29.15,29.15,29.13,29.14,37763.0,27.9906,27.9906,27.9714,27.981,37763.0
2024-03-13 12:10:00,29.14,29.16,29.13,29.15,49921.0,27.981,28.0002,27.9714,27.9906,49921.0
2024-03-13 12:15:00,29.15,29.15,29.11,29.15,120398.0,27.9906,27.9906,27.9522,27.9906,120398.0
2024-03-13 12:20:00,29.15,29.16,29.12,29.13,114218.0,27.9906,28.0002,27.9618,27.9714,114218.0
2024-03-13 12:25:00,29.13,29.16,29.12,29.12,233340.0,27.9714,28.0002,27.9618,27.9618,233340.0
2024-03-13 12:30:00,29.12,29.16,29.12,29.15,125352.0,27.9618,28.0002,27.9618,27.9906,125352.0
2024-03-13 12:35:00,29.15,29.15,29.1,29.1,109578.0,27.9906,27.9906,27.9426,27.9426,109578.0
2024-03-13 12:40:00,29.11,29.12,29.09,29.1,223646.0,27.9522,27.9618,27.933,27.9426,223646.0
2024-03-13 12:45:00,29.1,29.13,29.09,29.13,252074.0,27.9426,27.9714,27.933,27.9714,252074.0
2024-03-13 12:50:00,29.13,29.13,29.09,29.09,114050.0,27.9714,27.9714,27.933,27.933,114050.0
2024-03-13 12:55:00,29.09,29.11,29.08,29.1,120822.0,27.933,27.9522,27.9234,27.9426,120822.0
2024-03-13 13:00:00,29.1,29.12,29.09,29.09,69872.0,27.9426,27.9618,27.933,27.933,69872.0
2024-03-13 13:05:00,29.09,29.11,29.09,29.09,148354.0,27.933,27.9522,27.933,27.933,148354.0
2024-03-13 13:10:00,29.09,29.11,29.08,29.1,140297.0,27.933,27.9522,27.9234,27.9426,140297.0
2024-03-13 13:15:00,29.1,29.1,29.07,29.09,229358.0,27.9426,27.9426,27.9138,27.933,229358.0
2024-03-13 13:20:00,29.09,29.11,29.08,29.09,152382.0,27.933,27.9522,27.9234,27.933,152382.0
2024-03-13 13:25:00,29.1,29.11,29.08,29.09,92678.0,27.9426,27.9522,27.9234,27.933,92678.0
2024-03-13 13:30:00,29.09,29.09,29.03,29.05,141260.0,27.933,27.933,27.8754,27.8946,141260.0
2024-03-13 13:35:00,29.05,29.05,29.03,29.05,135412.0,27.8946,27.8946,27.8754,27.8946,135412.0
2024-03-13 13:40:00,29.05,29.09,29.04,29.09,171442.0,27.8946,27.933,27.885,27.933,171442.0
2024-03-13 13:45:00,29.09,29.1,29.06,29.1,174797.0,27.933,27.9426,27.9042,27.9426,174797.0
2024-03-13 13:50:00,29.1,29.1,29.08,29.09,73588.0,27.9426,27.9426,27.9234,27.933,73588.0
2024-03-13 13:55:00,29.09,29.09,29.07,29.07,83365.0,27.933,27.933,27.9138,27.9138,83365.0
2024-03-13 14:00:00,29.08,29.08,29.04,29.06,113829.0,27.9234,27.9234,27.885,27.9042,113829.0
2024-03-13 14:05:00,29.06,29.06,29.04,29.06,124047.0,27.9042,27.9042,27.885,27.9042,124047.0
2024-03-13 14:10:00,29.05,29.06,29.05,29.06,75300.0,27.8946,27.9042,27.8946,27.9042,75300.0
2024-03-13 14:15:00,29.05,29.06,29.04,29.05,65737.0,27.8946,27.9042,27.885,27.8946,65737.0
2024-03-13 14:20:00,29.04,29.04,29.03,29.04,57812.0,27.885,27.885,27.8754,27.885,57812.0
2024-03-13 14:25:00,29.04,29.04,29.02,29.03,113854.0,27.885,27.885,27.8658,27.8754,113854.0
2024-03-13 14:30:00,29.02,29.03,29.0,29.02,86088.0,27.8658,27.8754,27.8466,27.8658,86088.0
2024-03-13 14:35:00,29.01,29.02,28.99,29.0,168109.0,27.8562,27.8658,27.837,27.8466,168109.0
2024-03-13 14:40:00,28.99,29.0,28.96,28.98,64837.0,27.837,27.8466,27.8082,27.8274,64837.0
2024-03-13 14:45:00,28.97,28.98,28.92,28.95,226003.0,27.8178,27.8274,27.7698,27.7986,226003.0
2024-03-13 14:50:00,28.95,28.99,28.95,28.99,138163.0,27.7986,27.837,27.7986,27.837,138163.0
2024-03-13 14:55:00,28.99,29.03,28.98,29.0,149645.0,27.837,27.8754,27.8274,27.8466,149645.0
2024-03-13 15:00:00,29.0,29.01,28.98,28.99,85190.0,27.8466,27.8562,27.8274,27.837,85190.0
2024-03-13 15:05:00,28.99,29.0,28.96,28.99,192338.0,27.837,27.8466,27.8082,27.837,192338.0
2024-03-13 15:10:00,28.99,29.01,28.97,28.98,172555.0,27.837,27.8562,27.8178,27.8274,172555.0
2024-03-13 15:15:00,28.98,28.98,28.96,28.98,71531.0,27.8274,27.8274,27.8082,27.8274,71531.0
2024-03-13 15:20:00,28.98,29.0,28.97,29.0,91272.0,27.8274,27.8466,27.8178,27.8466,91272.0
2024-03-13 15:25:00,29.0,29.0,28.91,28.93,139830.0,27.8466,27.8466,27.7602,27.7794,139830.0
2024-03-13 15:30:00,28.93,28.94,28.89,28.93,484123.0,27.7794,27.789,27.741,27.7794,484123.0
2024-03-13 15:35:00,28.93,28.93,28.89,28.92,387854.0,27.7794,27.7794,27.741,27.7698,387854.0
2024-03-13 15:40:00,28.92,28.96,28.89,28.93,199016.0,27.7698,27.8082,27.741,27.7794,199016.0
2024-03-13 15:45:00,28.93,28.96,28.92,28.94,254393.0,27.7794,27.8082,27.7698,27.789,254393.0
2024-03-13 15:50:00,28.94,28.95,28.92,28.93,559638.0,27.789,27.7986,27.7698,27.7794,559638.0
2024-03-13 15:55:00,28.93,28.93,28.89,28.9,1589553.0,27.7794,27.7794,27.741,27.7506,1589553.0
2024-03-14 09:30:00,28.9,29.13,28.89,29.0,830559.0,27.7506,27.9714,27.741,27.8466,830559.0
2024-03-14 09:35:00,29.0,29.19,29.0,29.12,220962.0,27.8466,28.0291,27.8466,27.9618,220962.0
2024-03-14 09:40:00,29.12,29.17,29.08,29.09,115213.0,27.9618,28.0098,27.9234,27.933,115213.0
2024-03-14 09:45:00,29.09,29.24,29.07,29.21,298379.0,27.933,28.0771,27.9138,28.0483,298379.0
2024-03-14 09:50:00,29.21,29.29,29.19,29.26,460128.0,28.0483,28.1251,28.0291,28.0963,460128.0
2024-03-14 09:55:00,29.26,29.26,29.04,29.07,183277.0,28.0963,28.0963,27.885,27.9138,183277.0
2024-03-14 10:00:00,29.07,29.15,29.05,29.11,216024.0,27.9138,27.9906,27.8946,27.9522,216024.0
2024-03-14 10:05:00,29.12,29.12,29.01,29.03,74136.0,27.9618,27.9618,27.8562,27.8754,74136.0
2024-03-14 10:10:00,29.02,29.04,28.95,28.98,99741.0,27.8658,27.885,27.7986,27.8274,99741.0
2024-03-14 10:15:00,28.99,29.0,28.95,28.99,79570.0,27.837,27.8466,27.7986,27.837,79570.0
2024-03-14 10:20:00,28.99,29.01,28.91,28.91,154765.0,27.837,27.8562,27.7602,27.7602,154765.0
2024-03-14 10:25:00,28.92,28.95,28.91,28.93,137987.0,27.7698,27.7986,27.7602,27.7794,137987.0
2024-03-14 10:30:00,28.93,28.93,28.85,28.9,75362.0,27.7794,27.7794,27.7026,27.7506,75362.0
2024-03-14 10:35:00,28.89,28.98,28.89,28.96,196072.0,27.741,27.8274,27.741,27.8082,196072.0
2024-03-14 10:40:00,28.96,29.02,28.96,28.97,217295.0,27.8082,27.8658,27.8082,27.8178,217295.0
2024-03-14 10:45:00,28.98,29.03,28.95,29.02,135422.0,27.8274,27.8754,27.7986,27.8658,135422.0
2024-03-14 10:50:00,29.02,29.03,28.96,29.03,86074.0,27.8658,27.8754,27.8082,27.8754,86074.0
2024-03-14 10:55:00,29.02,29.08,29.0,29.07,63218.0,27.8658,27.9234,27.8466,27.9138,63218.0
2024-03-14 11:00:00,29.07,29.09,28.99,29.05,103525.0,27.9138,27.933,27.837,27.8946,103525.0
2024-03-14 11:05:00,29.05,29.08,29.03,29.06,74878.0,27.8946,27.9234,27.8754,27.9042,74878.0
2024-03-14 11:10:00,29.06,29.07,28.99,29.0,101398.0,27.9042,27.9138,27.837,27.8466,101398.0
2024-03-14 11:15:00,29.0,29.03,28.98,29.02,335734.0,27.8466,27.8754,27.8274,27.8658,335734.0
2024-03-14 11:20:00,29.02,29.03,28.99,29.0,74084.0,27.8658,27.8754,27.837,27.8466,74084.0
2024-03-14 11:25:00,28.99,29.02,28.97,28.99,81775.0,27.837,27.8658,27.8178,27.837,81775.0
2024-03-14 11:30:00,28.99,28.99,28.97,28.99,41268.0,27.837,27.837,27.8178,27.837,41268.0
2024-03-14 11:35:00,28.99,28.99,28.95,28.95,88189.0,27.837,27.837,27.7986,27.7986,88189.0
2024-03-14 11:40:00,28.96,28.98,28.94,28.98,53031.0,27.8082,27.8274,27.789,27.8274,53031.0
2024-03-14 11:45:00,28.97,29.01,28.96,28.99,122907.0,27.8178,27.8562,27.8082,27.837,122907.0
2024-03-14 11:50:00,28.98,28.99,28.95,28.96,74615.0,27.8274,27.837,27.7986,27.8082,74615.0
2024-03-14 11:55:00,28.95,28.96,28.93,28.93,37217.0,27.7986,27.8082,27.7794,27.7794,37217.0
2024-03-14 12:00:00,28.94,28.94,28.89,28.91,181423.0,27.789,27.789,27.741,27.7602,181423.0
2024-03-14 12:05:00,28.9,28.94,28.88,28.93,204792.0,27.7506,27.789,27.7314,27.7794,204792.0
2024-03-14 12:10:00,28.94,28.95,28.87,28.88,88014.0,27.789,27.7986,27.7218,27.7314,88014.0
2024-03-14 12:15:00,28.88,28.91,28.87,28.9,44672.0,27.7314,27.7602,27.7218,27.7506,44672.0
2024-03-14 12:20:00,28.9,28.91,28.88,28.9,72565.0,27.7506,27.7602,27.7314,27.7506,72565.0
2024-03-14 12:25:00,28.9,28.91,28.88,28.9,61246.0,27.7506,27.7602,27.7314,27.7506,61246.0
2024-03-14 12:30:00,28.9,28.91,28.88,28.91,37841.0,27.7506,27.7602,27.7314,27.7602,37841.0
2024-03-14 12:35:00,28.91,28.91,28.88,28.89,53498.0,27.7602,27.7602,27.7314,27.741,53498.0
2024-03-14 12:40:00,28.89,28.9,28.87,28.88,74383.0,27.741,27.7506,27.7218,27.7314,74383.0
2024-03-14 12:45:00,28.89,28.89,28.87,28.88,45035.0,27.741,27.741,27.7218,27.7314,45035.0
2024-03-14 12:50:00,28.88,28.88,28.85,28.88,39490.0,27.7314,27.7314,27.7026,27.7314,39490.0
2024-03-14 12:55:00,28.88,28.88,28.85,28.87,43413.0,27.7314,27.7314,27.7026,27.7218,43413.0
2024-03-14 13:00:00,28.86,28.87,28.82,28.83,134562.0,27.7122,27.7218,27.6738,27.6834,134562.0
2024-03-14 13:05:00,28.83,28.86,28.81,28.85,70333.0,27.6834,27.7122,27.6642,27.7026,70333.0
2024-03-14 13:10:00,28.85,28.86,28.83,28.86,64191.0,27.7026,27.7122,27.6834,27.7122,64191.0
2024-03-14 13:15:00,28.86,28.86,28.84,28.86,58988.0,27.7122,27.7122,27.693,27.7122,58988.0
2024-03-14 13:20:00,28.86,28.86,28.81,28.83,55791.0,27.7122,27.7122,27.6642,27.6834,55791.0
2024-03-14 13:25:00,28.83,28.84,28.82,28.84,55137.0,27.6834,27.693,27.6738,27.693,55137.0
2024-03-14 13:30:00,28.84,28.84,28.8,28.84,80381.0,27.693,27.693,27.6546,27.693,80381.0
2024-03-14 13:35:00,28.84,28.86,28.82,28.86,39162.0,27.693,27.7122,27.6738,27.7122,39162.0
2024-03-14 13:40:00,28.86,28.91,28.85,28.91,102003.0,27.7122,27.7602,27.7026,27.7602,102003.0
2024-03-14 13:45:00,28.91,28.91,28.84,28.85,210576.0,27.7602,27.7602,27.693,27.7026,210576.0
2024-03-14 13:50:00,28.85,28.95,28.84,28.95,86474.0,27.7026,27.7986,27.693,27.7986,86474.0
2024-03-14 13:55:00,28.95,28.95,28.92,28.93,150952.0,27.7986,27.7986,27.7698,27.7794,150952.0
2024-03-14 14:00:00,28.92,28.97,28.91,28.95,77369.0,27.7698,27.8178,27.7602,27.7986,77369.0
2024-03-14 14:05:00,28.95,28.97,28.94,28.95,64332.0,27.7986,27.8178,27.789,27.7986,64332.0
2024-03-14 14:10:00,28.95,28.95,28.92,28.95,45951.0,27.7986,27.7986,27.7698,27.7986,45951.0
2024-03-14 14:15:00,28.95,28.97,28.94,28.94,42289.0,27.7986,27.8178,27.789,27.789,42289.0
2024-03-14 14:20:00,28.95,28.95,28.92,28.92,90504.0,27.7986,27.7986,27.7698,27.7698,90504.0
2024-03-14 14:25:00,28.92,28.92,28.9,28.91,44350.0,27.7698,27.7698,27.7506,27.7602,44350.0
2024-03-14 14:30:00,28.91,28.93,28.9,28.93,61873.0,27.7602,27.7794,27.7506,27.7794,61873.0
2024-03-14 14:35:00,28.93,28.94,28.92,28.94,46273.0,27.7794,27.789,27.7698,27.789,46273.0
2024-03-14 14:40:00,28.94,28.95,28.93,28.95,43392.0,27.789,27.7986,27.7794,27.7986,43392.0
2024-03-14 14:45:00,28.95,28.95,28.94,28.95,38609.0,27.7986,27.7986,27.789,27.7986,38609.0
2024-03-14 14:50:00,28.95,29.0,28.94,28.99,192034.0,27.7986,27.8466,27.789,27.837,192034.0
2024-03-14 14:55:00,28.99,29.01,28.98,28.99,98938.0,27.837,27.8562,27.8274,27.837,98938.0
2024-03-14 15:00:00,28.98,28.99,28.98,28.99,52715.0,27.8274,27.837,27.8274,27.837,52715.0
2024-03-14 15:05:00,28.98,28.99,28.94,28.95,136270.0,27.8274,27.837,27.789,27.7986,136270.0
2024-03-14 15:10:00,28.95,28.95,28.92,28.93,83567.0,27.7986,27.7986,27.7698,27.7794,83567.0
2024-03-14 15:15:00,28.93,28.93,28.9,28.91,122967.0,27.7794,27.7794,27.7506,27.7602,122967.0
2024-03-14 15:20:00,28.9,28.94,28.9,28.94,91578.0,27.7506,27.789,27.7506,27.789,91578.0
2024-03-14 15:25:00,28.94,28.95,28.92,28.94,97188.0,27.789,27.7986,27.7698,27.789,97188.0
2024-03-14 15:30:00,28.94,28.95,28.9,28.93,141735.0,27.789,27.7986,27.7506,27.7794,141735.0
2024-03-14 15:35:00,28.93,28.93,28.91,28.93,106482.0,27.7794,27.7794,27.7602,27.7794,106482.0
2024-03-14 15:40:00,28.93,28.98,28.92,28.98,216565.0,27.7794,27.8274,27.7698,27.8274,216565.0
2024-03-14 15:45:00,28.98,29.0,28.97,29.0,193496.0,27.8274,27.8466,27.8178,27.8466,193496.0
2024-03-14 15:50:00,29.0,29.02,28.98,29.01,579532.0,27.8466,27.8658,27.8274,27.8562,579532.0
2024-03-14 15:55:00,29.0,29.03,28.99,29.01,1212289.0,27.8466,27.8754,27.837,27.8562,1212289.0
2024-03-15 09:30:00,29.02,29.05,28.9,29.02,1799277.0,27.8658,27.8946,27.7506,27.8658,1799277.0
2024-03-15 09:35:00,29.01,29.04,28.98,29.01,79067.0,27.8562,27.885,27.8274,27.8562,79067.0
2024-03-15 09:40:00,29.0,29.07,28.99,29.01,81878.0,27.8466,27.9138,27.837,27.8562,81878.0
2024-03-15 09:45:00,29.0,29.02,28.98,29.02,88183.0,27.8466,27.8658,27.8274,27.8658,88183.0
2024-03-15 09:50:00,29.02,29.04,28.98,29.01,132930.0,27.8658,27.885,27.8274,27.8562,132930.0
2024-03-15 09:55:00,29.01,29.01,28.95,28.96,67658.0,27.8562,27.8562,27.7986,27.8082,67658.0
2024-03-15 10:00:00,28.95,28.98,28.87,28.91,221557.0,27.7986,27.8274,27.7218,27.7602,221557.0
2024-03-15 10:05:00,28.91,28.91,28.82,28.84,109880.0,27.7602,27.7602,27.6738,27.693,109880.0
2024-03-15 10:10:00,28.85,28.91,28.84,28.87,72358.0,27.7026,27.7602,27.693,27.7218,72358.0
2024-03-15 10:15:00,28.87,28.89,28.84,28.87,58474.0,27.7218,27.741,27.693,27.7218,58474.0
2024-03-15 10:20:00,28.87,28.89,28.84,28.89,45699.0,27.7218,27.741,27.693,27.741,45699.0
2024-03-15 10:25:00,28.89,28.9,28.82,28.85,50775.0,27.741,27.7506,27.6738,27.7026,50775.0
2024-03-15 10:30:00,28.85,28.86,28.79,28.79,116375.0,27.7026,27.7122,27.645,27.645,116375.0
2024-03-15 10:35:00,28.79,28.82,28.78,28.8,66027.0,27.645,27.6738,27.6354,27.6546,66027.0
2024-03-15 10:40:00,28.8,28.81,28.72,28.78,139496.0,27.6546,27.6642,27.5777,27.6354,139496.0
2024-03-15 10:45:00,28.77,28.83,28.75,28.83,46993.0,27.6258,27.6834,27.6066,27.6834,46993.0
2024-03-15 10:50:00,28.83,28.83,28.76,28.8,94318.0,27.6834,27.6834,27.6162,27.6546,94318.0
2024-03-15 10:55:00,28.8,28.84,28.77,28.84,115774.0,27.6546,27.693,27.6258,27.693,115774.0
2024-03-15 11:00:00,28.84,28.85,28.79,28.82,115073.0,27.693,27.7026,27.645,27.6738,115073.0
2024-03-15 11:05:00,28.82,28.84,28.77,28.78,148900.0,27.6738,27.693,27.6258,27.6354,148900.0
2024-03-15 11:10:00,28.78,28.81,28.75,28.78,101048.0,27.6354,27.6642,27.6066,27.6354,101048.0
2024-03-15 11:15:00,28.78,28.82,28.77,28.82,70262.0,27.6354,27.6738,27.6258,27.6738,70262.0
2024-03-15 11:20:00,28.82,28.84,28.81,28.82,68566.0,27.6738,27.693,27.6642,27.6738,68566.0
2024-03-15 11:25:00,28.82,28.85,28.81,28.83,49430.0,27.6738,27.7026,27.6642,27.6834,49430.0
2024-03-15 11:30:00,28.83,28.84,28.8,28.8,22674.0,27.6834,27.693,27.6546,27.6546,22674.0
2024-03-15 11:35:00,28.81,28.81,28.77,28.78,50625.0,27.6642,27.6642,27.6258,27.6354,50625.0
2024-03-15 11:40:00,28.77,28.78,28.75,28.76,22973.0,27.6258,27.6354,27.6066,27.6162,22973.0
2024-03-15 11:45:00,28.76,28.76,28.75,28.76,19606.0,27.6162,27.6162,27.6066,27.6162,19606.0
2024-03-15 11:50:00,28.76,28.78,28.76,28.78,84546.0,27.6162,27.6354,27.6162,27.6354,84546.0
2024-03-15 11:55:00,28.77,28.78,28.75,28.76,35884.0,27.6258,27.6354,27.6066,27.6162,35884.0
2024-03-15 12:00:00,28.76,28.77,28.74,28.76,58314.0,27.6162,27.6258,27.5969,27.6162,58314.0
2024-03-15 12:05:00,28.76,28.77,28.74,28.77,48658.0,27.6162,27.6258,27.5969,27.6258,48658.0
2024-03-15 12:10:00,28.77,28.78,28.75,28.75,47171.0,27.6258,27.6354,27.6066,27.6066,47171.0
2024-03-15 12:15:00,28.75,28.77,28.75,28.77,53883.0,27.6066,27.6258,27.6066,27.6258,53883.0
2024-03-15 12:20:00,28.77,28.79,28.76,28.78,61283.0,27.6258,27.645,27.6162,27.6354,61283.0
2024-03-15 12:25:00,28.78,28.78,28.76,28.77,34708.0,27.6354,27.6354,27.6162,27.6258,34708.0
2024-03-15 12:30:00,28.77,28.79,28.76,28.78,52675.0,27.6258,27.645,27.6162,27.6354,52675.0
2024-03-15 12:35:00,28.77,28.77,28.74,28.75,28750.0,27.6258,27.6258,27.5969,27.6066,28750.0
2024-03-15 12:40:00,28.75,28.76,28.74,28.76,64528.0,27.6066,27.6162,27.5969,27.6162,64528.0
2024-03-15 12:45:00,28.76,28.76,28.74,28.75,31581.0,27.6162,27.6162,27.5969,27.6066,31581.0
2024-03-15 12:50:00,28.75,28.76,28.74,28.74,42503.0,27.6066,27.6162,27.5969,27.5969,42503.0
2024-03-15 12:55:00,28.75,28.75,28.73,28.74,55628.0,27.6066,27.6066,27.5873,27.5969,55628.0
2024-03-15 13:00:00,28.73,28.74,28.71,28.73,45958.0,27.5873,27.5969,27.5681,27.5873,45958.0
2024-03-15 13:05:00,28.73,28.74,28.72,28.74,36330.0,27.5873,27.5969,27.5777,27.5969,36330.0
2024-03-15 13:10:00,28.74,28.75,28.73,28.74,76701.0,27.5969,27.6066,27.5873,27.5969,76701.0
2024-03-15 13:15:00,28.74,28.75,28.72,28.73,33703.0,27.5969,27.6066,27.5777,27.5873,33703.0
2024-03-15 13:20:00,28.73,28.78,28.72,28.78,103639.0,27.5873,27.6354,27.5777,27.6354,103639.0
2024-03-15 13:25:00,28.78,28.78,28.76,28.77,34946.0,27.6354,27.6354,27.6162,27.6258,34946.0
2024-03-15 13:30:00,28.78,28.78,28.75,28.76,32858.0,27.6354,27.6354,27.6066,27.6162,32858.0
2024-03-15 13:35:00,28.76,28.77,28.75,28.76,43547.0,27.6162,27.6258,27.6066,27.6162,43547.0
2024-03-15 13:40:00,28.77,28.78,28.76,28.77,49253.0,27.6258,27.6354,27.6162,27.6258,49253.0
2024-03-15 13:45:00,28.77,28.77,28.75,28.77,37017.0,27.6258,27.6258,27.6066,27.6258,37017.0
2024-03-15 13:50:00,28.77,28.77,28.76,28.77,76676.0,27.6258,27.6258,27.6162,27.6258,76676.0
2024-03-15 13:55:00,28.77,28.77,28.76,28.77,32767.0,27.6258,27.6258,27.6162,27.6258,32767.0
2024-03-15 14:00:00,28.76,28.77,28.74,28.74,48055.0,27.6162,27.6258,27.5969,27.5969,48055.0
2024-03-15 14:05:00,28.75,28.75,28.72,28.73,22667.0,27.6066,27.6066,27.5777,27.5873,22667.0
2024-03-15 14:10:00,28.73,28.74,28.72,28.73,62694.0,27.5873,27.5969,27.5777,27.5873,62694.0
2024-03-15 14:15:00,28.73,28.73,28.71,28.71,45553.0,27.5873,27.5873,27.5681,27.5681,45553.0
2024-03-15 14:20:00,28.71,28.73,28.71,28.71,35590.0,27.5681,27.5873,27.5681,27.5681,35590.0
2024-03-15 14:25:00,28.71,28.72,28.66,28.69,99128.0,27.5681,27.5777,27.5201,27.5489,99128.0
2024-03-15 14:30:00,28.69,28.69,28.63,28.64,435670.0,27.5489,27.5489,27.4913,27.5009,435670.0
2024-03-15 14:35:00,28.64,28.66,28.63,28.65,67352.0,27.5009,27.5201,27.4913,27.5105,67352.0
2024-03-15 14:40:00,28.66,28.67,28.65,28.67,64572.0,27.5201,27.5297,27.5105,27.5297,64572.0
2024-03-15 14:45:00,28.67,28.67,28.62,28.63,88962.0,27.5297,27.5297,27.4817,27.4913,88962.0
2024-03-15 14:50:00,28.63,28.66,28.61,28.65,137674.0,27.4913,27.5201,27.4721,27.5105,137674.0
2024-03-15 14:55:00,28.65,28.66,28.64,28.64,69732.0,27.5105,27.5201,27.5009,27.5009,69732.0
2024-03-15 15:00:00,28.65,28.66,28.63,28.66,87242.0,27.5105,27.5201,27.4913,27.5201,87242.0
2024-03-15 15:05:00,28.66,28.66,28.63,28.66,66202.0,27.5201,27.5201,27.4913,27.5201,66202.0
2024-03-15 15:10:00,28.66,28.67,28.65,28.67,29875.0,27.5201,27.5297,27.5105,27.5297,29875.0
2024-03-15 15:15:00,28.67,28.72,28.65,28.71,101075.0,27.5297,27.5777,27.5105,27.5681,101075.0
2024-03-15 15:20:00,28.72,28.75,28.72,28.75,70554.0,27.5777,27.6066,27.5777,27.6066,70554.0
2024-03-15 15:25:00,28.74,28.79,28.73,28.78,3374795.0,27.5969,27.645,27.5873,27.6354,3374795.0
2024-03-15 15:30:00,28.78,28.81,28.75,28.77,163585.0,27.6354,27.6642,27.6066,27.6258,163585.0
2024-03-15 15:35:00,28.77,28.84,28.76,28.8,193128.0,27.6258,27.693,27.6162,27.6546,193128.0
2024-03-15 15:40:00,28.8,28.82,28.79,28.82,189879.0,27.6546,27.6738,27.645,27.6738,189879.0
2024-03-15 15:45:00,28.82,28.84,28.8,28.84,249154.0,27.6738,27.693,27.6546,27.693,249154.0
2024-03-15 15:50:00,28.84,28.93,28.84,28.88,777845.0,27.693,27.7794,27.693,27.7314,777845.0
2024-03-15 15:55:00,28.89,28.92,28.83,28.92,1777581.0,27.741,27.7698,27.6834,27.7698,1777581.0
2024-03-18 09:30:00,28.87,29.01,28.84,28.95,243486.0,27.7218,27.8562,27.693,27.7986,243486.0
2024-03-18 09:35:00,28.95,28.95,28.83,28.83,209018.0,27.7986,27.7986,27.6834,27.6834,209018.0
2024-03-18 09:40:00,28.84,28.86,28.82,28.83,58979.0,27.693,27.7122,27.6738,27.6834,58979.0
2024-03-18 09:45:00,28.83,28.84,28.79,28.82,41989.0,27.6834,27.693,27.645,27.6738,41989.0
2024-03-18 09:50:00,28.82,28.93,28.81,28.92,48080.0,27.6738,27.7794,27.6642,27.7698,48080.0
2024-03-18 09:55:00,28.92,28.99,28.85,28.96,186407.0,27.7698,27.837,27.7026,27.8082,186407.0
2024-03-18 10:00:00,28.96,29.07,28.94,29.07,89641.0,27.8082,27.9138,27.789,27.9138,89641.0
2024-03-18 10:05:00,29.07,29.1,29.04,29.05,73469.0,27.9138,27.9426,27.885,27.8946,73469.0
2024-03-18 10:10:00,29.05,29.06,29.0,29.02,68124.0,27.8946,27.9042,27.8466,27.8658,68124.0
2024-03-18 10:15:00,29.02,29.05,29.0,29.02,34192.0,27.8658,27.8946,27.8466,27.8658,34192.0
2024-03-18 10:20:00,29.02,29.04,28.99,29.01,90746.0,27.8658,27.885,27.837,27.8562,90746.0
2024-03-18 10:25:00,29.01,29.01,28.95,28.96,83727.0,27.8562,27.8562,27.7986,27.8082,83727.0
2024-03-18 10:30:00,28.96,29.03,28.95,29.01,171934.0,27.8082,27.8754,27.7986,27.8562,171934.0
2024-03-18 10:35:00,29.01,29.03,28.98,29.02,220175.0,27.8562,27.8754,27.8274,27.8658,220175.0
2024-03-18 10:40:00,29.02,29.03,28.99,29.02,37226.0,27.8658,27.8754,27.837,27.8658,37226.0
2024-03-18 10:45:00,29.03,29.04,29.02,29.03,32031.0,27.8754,27.885,27.8658,27.8754,32031.0
2024-03-18 10:50:00,29.03,29.04,29.0,29.01,39801.0,27.8754,27.885,27.8466,27.8562,39801.0
2024-03-18 10:55:00,29.01,29.01,28.96,29.0,43716.0,27.8562,27.8562,27.8082,27.8466,43716.0
2024-03-18 11:00:00,29.0,29.04,28.99,29.04,27705.0,27.8466,27.885,27.837,27.885,27705.0
2024-03-18 11:05:00,29.04,29.04,29.02,29.04,30762.0,27.885,27.885,27.8658,27.885,30762.0
2024-03-18 11:10:00,29.04,29.08,29.03,29.07,55578.0,27.885,27.9234,27.8754,27.9138,55578.0
2024-03-18 11:15:00,29.07,29.1,29.06,29.1,94414.0,27.9138,27.9426,27.9042,27.9426,94414.0
2024-03-18 11:20:00,29.11,29.13,29.09,29.12,61887.0,27.9522,27.9714,27.933,27.9618,61887.0
2024-03-18 11:25:00,29.12,29.21,29.12,29.2,91925.0,27.9618,28.0483,27.9618,28.0387,91925.0
2024-03-18 11:30:00,29.2,29.26,29.19,29.21,115882.0,28.0387,28.0963,28.0291,28.0483,115882.0
2024-03-18 11:35:00,29.22,29.29,29.21,29.29,72339.0,28.0579,28.1251,28.0483,28.1251,72339.0
2024-03-18 11:40:00,29.29,29.29,29.25,29.26,67429.0,28.1251,28.1251,28.0867,28.0963,67429.0
2024-03-18 11:45:00,29.26,29.29,29.24,29.29,60729.0,28.0963,28.1251,28.0771,28.1251,60729.0
2024-03-18 11:50:00,29.29,29.29,29.26,29.29,26084.0,28.1251,28.1251,28.0963,28.1251,26084.0
2024-03-18 11:55:00,29.29,29.3,29.28,29.3,26593.0,28.1251,28.1347,28.1155,28.1347,26593.0
2024-03-18 12:00:00,29.3,29.34,29.29,29.32,134608.0,28.1347,28.1731,28.1251,28.1539,134608.0
2024-03-18 12:05:00,29.33,29.36,29.32,29.34,184767.0,28.1635,28.1923,28.1539,28.1731,184767.0
2024-03-18 12:10:00,29.34,29.4,29.33,29.39,88870.0,28.1731,28.2307,28.1635,28.2211,88870.0
2024-03-18 12:15:00,29.39,29.41,29.36,29.4,130859.0,28.2211,28.2403,28.1923,28.2307,130859.0
2024-03-18 12:20:00,29.4,29.41,29.35,29.37,96893.0,28.2307,28.2403,28.1827,28.2019,96893.0
2024-03-18 12:25:00,29.37,29.38,29.34,29.37,29749.0,28.2019,28.2115,28.1731,28.2019,29749.0
2024-03-18 12:30:00,29.36,29.42,29.36,29.38,84637.0,28.1923,28.2499,28.1923,28.2115,84637.0
2024-03-18 12:35:00,29.39,29.42,29.36,29.42,127862.0,28.2211,28.2499,28.1923,28.2499,127862.0
2024-03-18 12:40:00,29.42,29.52,29.42,29.46,178515.0,28.2499,28.3459,28.2499,28.2883,178515.0
2024-03-18 12:45:00,29.45,29.48,29.44,29.47,25589.0,28.2787,28.3075,28.2691,28.2979,25589.0
2024-03-18 12:50:00,29.47,29.51,29.46,29.51,135026.0,28.2979,28.3363,28.2883,28.3363,135026.0
2024-03-18 12:55:00,29.51,29.54,29.48,29.53,167175.0,28.3363,28.3651,28.3075,28.3555,167175.0
2024-03-18 13:00:00,29.52,29.53,29.48,29.48,29208.0,28.3459,28.3555,28.3075,28.3075,29208.0
2024-03-18 13:05:00,29.48,29.5,29.47,29.49,26190.0,28.3075,28.3267,28.2979,28.3171,26190.0
2024-03-18 13:10:00,29.49,29.53,29.48,29.52,40212.0,28.3171,28.3555,28.3075,28.3459,40212.0
2024-03-18 13:15:00,29.53,29.56,29.51,29.54,540630.0,28.3555,28.3843,28.3363,28.3651,540630.0
2024-03-18 13:20:00,29.54,29.55,29.44,29.48,139020.0,28.3651,28.3747,28.2691,28.3075,139020.0
2024-03-18 13:25:00,29.49,29.49,29.46,29.49,29228.0,28.3171,28.3171,28.2883,28.3171,29228.0
2024-03-18 13:30:00,29.49,29.5,29.41,29.42,156737.0,28.3171,28.3267,28.2403,28.2499,156737.0
2024-03-18 13:35:00,29.42,29.5,29.4,29.47,572815.0,28.2499,28.3267,28.2307,28.2979,572815.0
2024-03-18 13:40:00,29.47,29.48,29.43,29.44,113868.0,28.2979,28.3075,28.2595,28.2691,113868.0
2024-03-18 13:45:00,29.44,29.45,29.41,29.43,163433.0,28.2691,28.2787,28.2403,28.2595,163433.0
2024-03-18 13:50:00,29.43,29.48,29.41,29.46,210958.0,28.2595,28.3075,28.2403,28.2883,210958.0
2024-03-18 13:55:00,29.46,29.48,29.45,29.48,125773.0,28.2883,28.3075,28.2787,28.3075,125773.0
2024-03-18 14:00:00,29.48,29.48,29.42,29.44,37780.0,28.3075,28.3075,28.2499,28.2691,37780.0
2024-03-18 14:05:00,29.44,29.46,29.43,29.44,66322.0,28.2691,28.2883,28.2595,28.2691,66322.0
2024-03-18 14:10:00,29.45,29.47,29.44,29.46,37516.0,28.2787,28.2979,28.2691,28.2883,37516.0
2024-03-18 14:15:00,29.46,29.46,29.45,29.46,11719.0,28.2883,28.2883,28.2787,28.2883,11719.0
2024-03-18 14:20:00,29.46,29.46,29.44,29.45,35580.0,28.2883,28.2883,28.2691,28.2787,35580.0
2024-03-18 14:25:00,29.45,29.46,29.44,29.46,24042.0,28.2787,28.2883,28.2691,28.2883,24042.0
2024-03-18 14:30:00,29.45,29.51,29.45,29.46,188275.0,28.2787,28.3363,28.2787,28.2883,188275.0
2024-03-18 14:35:00,29.46,29.46,29.44,29.45,15097.0,28.2883,28.2883,28.2691,28.2787,15097.0
2024-03-18 14:40:00,29.45,29.46,29.41,29.46,59475.0,28.2787,28.2883,28.2403,28.2883,59475.0
2024-03-18 14:45:00,29.46,29.47,29.43,29.43,37154.0,28.2883,28.2979,28.2595,28.2595,37154.0
2024-03-18 14:50:00,29.43,29.44,29.42,29.42,41122.0,28.2595,28.2691,28.2499,28.2499,41122.0
2024-03-18 14:55:00,29.42,29.45,29.41,29.43,196167.0,28.2499,28.2787,28.2403,28.2595,196167.0
2024-03-18 15:00:00,29.42,29.47,29.41,29.44,157823.0,28.2499,28.2979,28.2403,28.2691,157823.0
2024-03-18 15:05:00,29.44,29.46,29.42,29.45,74501.0,28.2691,28.2883,28.2499,28.2787,74501.0
2024-03-18 15:10:00,29.45,29.46,29.44,29.44,39582.0,28.2787,28.2883,28.2691,28.2691,39582.0
2024-03-18 15:15:00,29.44,29.45,29.43,29.43,63098.0,28.2691,28.2787,28.2595,28.2595,63098.0
2024-03-18 15:20:00,29.43,29.48,29.42,29.45,522758.0,28.2595,28.3075,28.2499,28.2787,522758.0
2024-03-18 15:25:00,29.45,29.5,29.44,29.5,116808.0,28.2787,28.3267,28.2691,28.3267,116808.0
2024-03-18 15:30:00,29.5,29.5,29.44,29.46,128040.0,28.3267,28.3267,28.2691,28.2883,128040.0
2024-03-18 15:35:00,29.46,29.49,29.46,29.48,41624.0,28.2883,28.3171,28.2883,28.3075,41624.0
2024-03-18 15:40:00,29.47,29.5,29.46,29.48,122598.0,28.2979,28.3267,28.2883,28.3075,122598.0
2024-03-18 15:45:00,29.48,29.48,29.44,29.45,177734.0,28.3075,28.3075,28.2691,28.2787,177734.0
2024-03-18 15:50:00,29.44,29.47,29.41,29.46,667976.0,28.2691,28.2979,28.2403,28.2883,667976.0
2024-03-18 15:55:00,29.46,29.52,29.45,29.51,1033149.0,28.2883,28.3459,28.2787,28.3363,1033149.0
2024-03-19 09:30:00,29.49,29.68,29.49,29.68,308792.0,28.3171,28.4996,28.3171,28.4996,308792.0
2024-03-19 09:35:00,29.68,29.75,29.65,29.74,130301.0,28.4996,28.5668,28.4708,28.5572,130301.0
2024-03-19 09:40:00,29.74,29.83,29.7,29.72,173166.0,28.5572,28.6436,28.5188,28.538,173166.0
2024-03-19 09:45:00,29.73,29.74,29.68,29.7,247789.0,28.5476,28.5572,28.4996,28.5188,247789.0
2024-03-19 09:50:00,29.7,29.73,29.63,29.68,294328.0,28.5188,28.5476,28.4516,28.4996,294328.0
2024-03-19 09:55:00,29.69,29.7,29.67,29.7,250263.0,28.5092,28.5188,28.49,28.5188,250263.0
2024-03-19 10:00:00,29.7,29.79,29.69,29.77,332045.0,28.5188,28.6052,28.5092,28.586,332045.0
2024-03-19 10:05:00,29.77,29.86,29.74,29.83,123364.0,28.586,28.6724,28.5572,28.6436,123364.0
2024-03-19 10:10:00,29.83,29.86,29.75,29.75,214310.0,28.6436,28.6724,28.5668,28.5668,214310.0
2024-03-19 10:15:00,29.75,29.8,29.75,29.8,86277.0,28.5668,28.6148,28.5668,28.6148,86277.0
2024-03-19 10:20:00,29.8,29.84,29.79,29.84,40366.0,28.6148,28.6532,28.6052,28.6532,40366.0
2024-03-19 10:25:00,29.83,29.91,29.82,29.91,155116.0,28.6436,28.7204,28.634,28.7204,155116.0
2024-03-19 10:30:00,29.9,29.9,29.83,29.89,94869.0,28.7108,28.7108,28.6436,28.7012,94869.0
2024-03-19 10:35:00,29.89,29.89,29.85,29.89,91169.0,28.7012,28.7012,28.6628,28.7012,91169.0
2024-03-19 10:40:00,29.89,29.89,29.85,29.86,41859.0,28.7012,28.7012,28.6628,28.6724,41859.0
2024-03-19 10:45:00,29.86,29.87,29.82,29.87,96990.0,28.6724,28.682,28.634,28.682,96990.0
2024-03-19 10:50:00,29.87,29.88,29.84,29.87,166709.0,28.682,28.6916,28.6532,28.682,166709.0
2024-03-19 10:55:00,29.87,29.89,29.79,29.8,69410.0,28.682,28.7012,28.6052,28.6148,69410.0
2024-03-19 11:00:00,29.8,29.84,29.74,29.76,649456.0,28.6148,28.6532,28.5572,28.5764,649456.0
2024-03-19 11:05:00,29.77,29.78,29.75,29.77,107231.0,28.586,28.5956,28.5668,28.586,107231.0
2024-03-19 11:10:00,29.77,29.78,29.72,29.76,134348.0,28.586,28.5956,28.538,28.5764,134348.0
2024-03-19 11:15:00,29.75,29.78,29.74,29.77,349521.0,28.5668,28.5956,28.5572,28.586,349521.0
2024-03-19 11:20:00,29.77,29.77,29.75,29.76,41869.0,28.586,28.586,28.5668,28.5764,41869.0
2024-03-19 11:25:00,29.76,29.78,29.7,29.7,84513.0,28.5764,28.5956,28.5188,28.5188,84513.0
2024-03-19 11:30:00,29.69,29.73,29.65,29.66,43656.0,28.5092,28.5476,28.4708,28.4804,43656.0
2024-03-19 11:35:00,29.65,29.66,29.62,29.63,50058.0,28.4708,28.4804,28.4419,28.4516,50058.0
2024-03-19 11:40:00,29.63,29.63,29.58,29.6,65371.0,28.4516,28.4516,28.4035,28.4227,65371.0
2024-03-19 11:45:00,29.6,29.6,29.54,29.55,49799.0,28.4227,28.4227,28.3651,28.3747,49799.0
2024-03-19 11:50:00,29.55,29.59,29.54,29.58,33269.0,28.3747,28.4131,28.3651,28.4035,33269.0
2024-03-19 11:55:00,29.59,29.6,29.58,29.59,16045.0,28.4131,28.4227,28.4035,28.4131,16045.0
2024-03-19 12:00:00,29.6,29.65,29.59,29.64,95952.0,28.4227,28.4708,28.4131,28.4612,95952.0
2024-03-19 12:05:00,29.64,29.64,29.61,29.62,30772.0,28.4612,28.4612,28.4323,28.4419,30772.0
2024-03-19 12:10:00,29.62,29.62,29.56,29.6,26033.0,28.4419,28.4419,28.3843,28.4227,26033.0
2024-03-19 12:15:00,29.6,29.6,29.56,29.58,49017.0,28.4227,28.4227,28.3843,28.4035,49017.0
2024-03-19 12:20:00,29.58,29.6,29.57,29.6,18505.0,28.4035,28.4227,28.3939,28.4227,18505.0
2024-03-19 12:25:00,29.6,29.6,29.54,29.58,53025.0,28.4227,28.4227,28.3651,28.4035,53025.0
2024-03-19 12:30:00,29.58,29.61,29.57,29.58,248688.0,28.4035,28.4323,28.3939,28.4035,248688.0
2024-03-19 12:35:00,29.58,29.61,29.53,29.58,156715.0,28.4035,28.4323,28.3555,28.4035,156715.0
2024-03-19 12:40:00,29.58,29.61,29.57,29.59,37760.0,28.4035,28.4323,28.3939,28.4131,37760.0
2024-03-19 12:45:00,29.59,29.59,29.5,29.54,59994.0,28.4131,28.4131,28.3267,28.3651,59994.0
2024-03-19 12:50:00,29.54,29.57,29.53,29.55,62763.0,28.3651,28.3939,28.3555,28.3747,62763.0
2024-03-19 12:55:00,29.55,29.58,29.54,29.58,54326.0,28.3747,28.4035,28.3651,28.4035,54326.0
2024-03-19 13:00:00,29.58,29.58,29.54,29.57,83852.0,28.4035,28.4035,28.3651,28.3939,83852.0
2024-03-19 13:05:00,29.57,29.58,29.55,29.58,26393.0,28.3939,28.4035,28.3747,28.4035,26393.0
2024-03-19 13:10:00,29.58,29.59,29.57,29.59,14419.0,28.4035,28.4131,28.3939,28.4131,14419.0
2024-03-19 13:15:00,29.59,29.61,29.58,29.59,45128.0,28.4131,28.4323,28.4035,28.4131,45128.0
2024-03-19 13:20:00,29.6,29.61,29.59,29.61,37305.0,28.4227,28.4323,28.4131,28.4323,37305.0
2024-03-19 13:25:00,29.61,29.61,29.57,29.6,79961.0,28.4323,28.4323,28.3939,28.4227,79961.0
2024-03-19 13:30:00,29.6,29.61,29.59,29.6,44155.0,28.4227,28.4323,28.4131,28.4227,44155.0
2024-03-19 13:35:00,29.6,29.63,29.6,29.63,28989.0,28.4227,28.4516,28.4227,28.4516,28989.0
2024-03-19 13:40:00,29.62,29.65,29.58,29.59,122877.0,28.4419,28.4708,28.4035,28.4131,122877.0
2024-03-19 13:45:00,29.59,29.59,29.55,29.55,65095.0,28.4131,28.4131,28.3747,28.3747,65095.0
2024-03-19 13:50:00,29.55,29.57,29.55,29.55,12989.0,28.3747,28.3939,28.3747,28.3747,12989.0
2024-03-19 13:55:00,29.55,29.56,29.49,29.49,76372.0,28.3747,28.3843,28.3171,28.3171,76372.0
2024-03-19 14:00:00,29.49,29.49,29.37,29.39,92140.0,28.3171,28.3171,28.2019,28.2211,92140.0
2024-03-19 14:05:00,29.39,29.4,29.37,29.39,33715.0,28.2211,28.2307,28.2019,28.2211,33715.0
2024-03-19 14:10:00,29.39,29.39,29.25,29.28,156269.0,28.2211,28.2211,28.0867,28.1155,156269.0
2024-03-19 14:15:00,29.28,29.35,29.26,29.34,129881.0,28.1155,28.1827,28.0963,28.1731,129881.0
2024-03-19 14:20:00,29.35,29.38,29.32,29.38,47385.0,28.1827,28.2115,28.1539,28.2115,47385.0
2024-03-19 14:25:00,29.39,29.44,29.38,29.43,298511.0,28.2211,28.2691,28.2115,28.2595,298511.0
2024-03-19 14:30:00,29.43,29.48,29.42,29.47,32014.0,28.2595,28.3075,28.2499,28.2979,32014.0
2024-03-19 14:35:00,29.47,29.49,29.45,29.48,115717.0,28.2979,28.3171,28.2787,28.3075,115717.0
2024-03-19 14:40:00,29.49,29.51,29.42,29.43,157907.0,28.3171,28.3363,28.2499,28.2595,157907.0
2024-03-19 14:45:00,29.43,29.43,29.4,29.4,44789.0,28.2595,28.2595,28.2307,28.2307,44789.0
2024-03-19 14:50:00,29.4,29.43,29.38,29.42,107569.0,28.2307,28.2595,28.2115,28.2499,107569.0
2024-03-19 14:55:00,29.43,29.44,29.42,29.43,89854.0,28.2595,28.2691,28.2499,28.2595,89854.0
2024-03-19 15:00:00,29.43,29.46,29.42,29.46,41233.0,28.2595,28.2883,28.2499,28.2883,41233.0
2024-03-19 15:05:00,29.46,29.46,29.44,29.45,195464.0,28.2883,28.2883,28.2691,28.2787,195464.0
2024-03-19 15:10:00,29.45,29.47,29.43,29.46,77907.0,28.2787,28.2979,28.2595,28.2883,77907.0
2024-03-19 15:15:00,29.46,29.46,29.43,29.45,84454.0,28.2883,28.2883,28.2595,28.2787,84454.0
2024-03-19 15:20:00,29.45,29.45,29.44,29.45,42239.0,28.2787,28.2787,28.2691,28.2787,42239.0
2024-03-19 15:25:00,29.45,29.45,29.42,29.44,83514.0,28.2787,28.2787,28.2499,28.2691,83514.0
2024-03-19 15:30:00,29.44,29.45,29.43,29.44,150753.0,28.2691,28.2787,28.2595,28.2691,150753.0
2024-03-19 15:35:00,29.44,29.45,29.42,29.43,162610.0,28.2691,28.2787,28.2499,28.2595,162610.0
2024-03-19 15:40:00,29.43,29.44,29.37,29.38,174423.0,28.2595,28.2691,28.2019,28.2115,174423.0
2024-03-19 15:45:00,29.39,29.4,29.36,29.37,254570.0,28.2211,28.2307,28.1923,28.2019,254570.0
2024-03-19 15:50:00,29.37,29.37,29.3,29.34,568963.0,28.2019,28.2019,28.1347,28.1731,568963.0
2024-03-19 15:55:00,29.32,29.36,29.29,29.3,955606.0,28.1539,28.1923,28.1251,28.1347,955606.0
2024-03-20 09:30:00,29.35,29.41,29.29,29.39,137012.0,28.1827,28.2403,28.1251,28.2211,137012.0
2024-03-20 09:35:00,29.38,29.55,29.34,29.53,200001.0,28.2115,28.3747,28.1731,28.3555,200001.0
2024-03-20 09:40:00,29.52,29.52,29.44,29.5,139453.0,28.3459,28.3459,28.2691,28.3267,139453.0
2024-03-20 09:45:00,29.5,29.5,29.4,29.42,72208.0,28.3267,28.3267,28.2307,28.2499,72208.0
2024-03-20 09:50:00,29.4,29.4,29.34,29.36,90329.0,28.2307,28.2307,28.1731,28.1923,90329.0
2024-03-20 09:55:00,29.37,29.43,29.35,29.42,264339.0,28.2019,28.2595,28.1827,28.2499,264339.0
2024-03-20 10:00:00,29.41,29.45,29.4,29.43,50196.0,28.2403,28.2787,28.2307,28.2595,50196.0
2024-03-20 10:05:00,29.43,29.5,29.42,29.48,98255.0,28.2595,28.3267,28.2499,28.3075,98255.0
2024-03-20 10:10:00,29.48,29.5,29.47,29.49,109489.0,28.3075,28.3267,28.2979,28.3171,109489.0
2024-03-20 10:15:00,29.49,29.54,29.48,29.53,91716.0,28.3171,28.3651,28.3075,28.3555,91716.0
2024-03-20 10:20:00,29.53,29.55,29.5,29.53,289818.0,28.3555,28.3747,28.3267,28.3555,289818.0
2024-03-20 10:25:00,29.53,29.56,29.52,29.55,82040.0,28.3555,28.3843,28.3459,28.3747,82040.0
2024-03-20 10:30:00,29.55,29.57,29.55,29.56,43296.0,28.3747,28.3939,28.3747,28.3843,43296.0
2024-03-20 10:35:00,29.56,29.6,29.55,29.58,196593.0,28.3843,28.4227,28.3747,28.4035,196593.0
2024-03-20 10:40:00,29.58,29.6,29.57,29.6,51625.0,28.4035,28.4227,28.3939,28.4227,51625.0
2024-03-20 10:45:00,29.6,29.64,29.59,29.63,108896.0,28.4227,28.4612,28.4131,28.4516,108896.0
2024-03-20 10:50:00,29.63,29.64,29.61,29.64,60320.0,28.4516,28.4612,28.4323,28.4612,60320.0
2024-03-20 10:55:00,29.64,29.68,29.63,29.67,73568.0,28.4612,28.4996,28.4516,28.49,73568.0
2024-03-20 11:00:00,29.66,29.67,29.6,29.6,103637.0,28.4804,28.49,28.4227,28.4227,103637.0
2024-03-20 11:05:00,29.6,29.6,29.5,29.58,273229.0,28.4227,28.4227,28.3267,28.4035,273229.0
2024-03-20 11:10:00,29.58,29.58,29.54,29.55,95255.0,28.4035,28.4035,28.3651,28.3747,95255.0
2024-03-20 11:15:00,29.55,29.57,29.51,29.53,194705.0,28.3747,28.3939,28.3363,28.3555,194705.0
2024-03-20 11:20:00,29.53,29.56,29.5,29.55,372857.0,28.3555,28.3843,28.3267,28.3747,372857.0
2024-03-20 11:25:00,29.55,29.57,29.51,29.55,103139.0,28.3747,28.3939,28.3363,28.3747,103139.0
2024-03-20 11:30:00,29.55,29.56,29.5,29.51,125608.0,28.3747,28.3843,28.3267,28.3363,125608.0
2024-03-20 11:35:00,29.51,29.53,29.5,29.53,34697.0,28.3363,28.3555,28.3267,28.3555,34697.0
2024-03-20 11:40:00,29.53,29.57,29.53,29.57,36966.0,28.3555,28.3939,28.3555,28.3939,36966.0
2024-03-20 11:45:00,29.57,29.59,29.57,29.58,28537.0,28.3939,28.4131,28.3939,28.4035,28537.0
2024-03-20 11:50:00,29.58,29.58,29.55,29.58,46067.0,28.4035,28.4035,28.3747,28.4035,46067.0
2024-03-20 11:55:00,29.58,29.6,29.57,29.6,17783.0,28.4035,28.4227,28.3939,28.4227,17783.0
2024-03-20 12:00:00,29.6,29.62,29.59,29.62,38023.0,28.4227,28.4419,28.4131,28.4419,38023.0
2024-03-20 12:05:00,29.62,29.62,29.58,29.6,48368.0,28.4419,28.4419,28.4035,28.4227,48368.0
2024-03-20 12:10:00,29.6,29.61,29.56,29.57,99266.0,28.4227,28.4323,28.3843,28.3939,99266.0
2024-03-20 12:15:00,29.57,29.6,29.56,29.6,71732.0,28.3939,28.4227,28.3843,28.4227,71732.0
2024-03-20 12:20:00,29.6,29.61,29.57,29.58,63660.0,28.4227,28.4323,28.3939,28.4035,63660.0
2024-03-20 12:25:00,29.58,29.59,29.56,29.57,38805.0,28.4035,28.4131,28.3843,28.3939,38805.0
2024-03-20 12:30:00,29.57,29.58,29.54,29.55,46412.0,28.3939,28.4035,28.3651,28.3747,46412.0
2024-03-20 12:35:00,29.55,29.56,29.5,29.54,263528.0,28.3747,28.3843,28.3267,28.3651,263528.0
2024-03-20 12:40:00,29.54,29.54,29.51,29.53,120312.0,28.3651,28.3651,28.3363,28.3555,120312.0
2024-03-20 12:45:00,29.53,29.55,29.52,29.53,40284.0,28.3555,28.3747,28.3459,28.3555,40284.0
2024-03-20 12:50:00,29.53,29.55,29.5,29.55,105603.0,28.3555,28.3747,28.3267,28.3747,105603.0
2024-03-20 12:55:00,29.55,29.55,29.52,29.52,30573.0,28.3747,28.3747,28.3459,28.3459,30573.0
2024-03-20 13:00:00,29.52,29.52,29.48,29.51,95644.0,28.3459,28.3459,28.3075,28.3363,95644.0
2024-03-20 13:05:00,29.5,29.51,29.49,29.51,35680.0,28.3267,28.3363,28.3171,28.3363,35680.0
2024-03-20 13:10:00,29.5,29.53,29.5,29.51,156365.0,28.3267,28.3555,28.3267,28.3363,156365.0
2024-03-20 13:15:00,29.52,29.53,29.49,29.51,54940.0,28.3459,28.3555,28.3171,28.3363,54940.0
2024-03-20 13:20:00,29.5,29.51,29.49,29.51,25427.0,28.3267,28.3363,28.3171,28.3363,25427.0
2024-03-20 13:25:00,29.51,29.53,29.5,29.51,35433.0,28.3363,28.3555,28.3267,28.3363,35433.0
2024-03-20 13:30:00,29.52,29.53,29.51,29.53,17944.0,28.3459,28.3555,28.3363,28.3555,17944.0
2024-03-20 13:35:00,29.53,29.53,29.52,29.53,23462.0,28.3555,28.3555,28.3459,28.3555,23462.0
2024-03-20 13:40:00,29.53,29.55,29.51,29.55,90372.0,28.3555,28.3747,28.3363,28.3747,90372.0
2024-03-20 13:45:00,29.55,29.59,29.54,29.58,50916.0,28.3747,28.4131,28.3651,28.4035,50916.0
2024-03-20 13:50:00,29.58,29.6,29.57,29.6,68841.0,28.4035,28.4227,28.3939,28.4227,68841.0
2024-03-20 13:55:00,29.6,29.62,29.59,29.62,78527.0,28.4227,28.4419,28.4131,28.4419,78527.0
2024-03-20 14:00:00,29.62,29.66,29.6,29.62,189008.0,28.4419,28.4804,28.4227,28.4419,189008.0
2024-03-20 14:05:00,29.62,29.62,29.53,29.55,103078.0,28.4419,28.4419,28.3555,28.3747,103078.0
2024-03-20 14:10:00,29.55,29.56,29.52,29.53,39362.0,28.3747,28.3843,28.3459,28.3555,39362.0
2024-03-20 14:15:00,29.53,29.53,29.49,29.5,101286.0,28.3555,28.3555,28.3171,28.3267,101286.0
2024-03-20 14:20:00,29.5,29.52,29.48,29.52,53580.0,28.3267,28.3459,28.3075,28.3459,53580.0
2024-03-20 14:25:00,29.52,29.6,29.51,29.59,56842.0,28.3459,28.4227,28.3363,28.4131,56842.0
2024-03-20 14:30:00,29.59,29.6,29.5,29.51,167338.0,28.4131,28.4227,28.3267,28.3363,167338.0
2024-03-20 14:35:00,29.51,29.56,29.5,29.55,85737.0,28.3363,28.3843,28.3267,28.3747,85737.0
2024-03-20 14:40:00,29.55,29.62,29.54,29.58,85317.0,28.3747,28.4419,28.3651,28.4035,85317.0
2024-03-20 14:45:00,29.59,29.68,29.58,29.66,136061.0,28.4131,28.4996,28.4035,28.4804,136061.0
2024-03-20 14:50:00,29.67,29.68,29.61,29.62,130825.0,28.49,28.4996,28.4323,28.4419,130825.0
2024-03-20 14:55:00,29.62,29.65,29.59,29.61,216479.0,28.4419,28.4708,28.4131,28.4323,216479.0
2024-03-20 15:00:00,29.61,29.62,29.58,29.59,102175.0,28.4323,28.4419,28.4035,28.4131,102175.0
2024-03-20 15:05:00,29.59,29.63,29.58,29.61,71392.0,28.4131,28.4516,28.4035,28.4323,71392.0
2024-03-20 15:10:00,29.61,29.65,29.6,29.62,123526.0,28.4323,28.4708,28.4227,28.4419,123526.0
2024-03-20 15:15:00,29.62,29.65,29.61,29.65,62632.0,28.4419,28.4708,28.4323,28.4708,62632.0
2024-03-20 15:20:00,29.65,29.68,29.64,29.66,104912.0,28.4708,28.4996,28.4612,28.4804,104912.0
2024-03-20 15:25:00,29.66,29.71,29.65,29.69,285792.0,28.4804,28.5284,28.4708,28.5092,285792.0
2024-03-20 15:30:00,29.68,29.68,29.61,29.63,129411.0,28.4996,28.4996,28.4323,28.4516,129411.0
2024-03-20 15:35:00,29.62,29.66,29.62,29.65,106864.0,28.4419,28.4804,28.4419,28.4708,106864.0
2024-03-20 15:40:00,29.65,29.66,29.64,29.65,141223.0,28.4708,28.4804,28.4612,28.4708,141223.0
2024-03-20 15:45:00,29.64,29.71,29.64,29.7,327393.0,28.4612,28.5284,28.4612,28.5188,327393.0
2024-03-20 15:50:00,29.7,29.73,29.69,29.71,423824.0,28.5188,28.5476,28.5092,28.5284,423824.0
2024-03-20 15:55:00,29.72,29.72,29.68,29.71,648198.0,28.538,28.538,28.4996,28.5284,648198.0
2024-03-21 09:30:00,29.65,29.71,29.6,29.69,112355.0,28.4708,28.5284,28.4227,28.5092,112355.0
2024-03-21 09:35:00,29.69,29.76,29.68,29.71,49457.0,28.5092,28.5764,28.4996,28.5284,49457.0
2024-03-21 09:40:00,29.72,29.86,29.71,29.84,56887.0,28.538,28.6724,28.5284,28.6532,56887.0
2024-03-21 09:45:00,29.84,29.85,29.8,29.82,149970.0,28.6532,28.6628,28.6148,28.634,149970.0
2024-03-21 09:50:00,29.82,29.83,29.75,29.76,75412.0,28.634,28.6436,28.5668,28.5764,75412.0
2024-03-21 09:55:00,29.77,29.81,29.75,29.76,24508.0,28.586,28.6244,28.5668,28.5764,24508.0
2024-03-21 10:00:00,29.77,29.77,29.74,29.75,74748.0,28.586,28.586,28.5572,28.5668,74748.0
2024-03-21 10:05:00,29.76,29.79,29.74,29.75,84550.0,28.5764,28.6052,28.5572,28.5668,84550.0
2024-03-21 10:10:00,29.76,29.78,29.74,29.75,35005.0,28.5764,28.5956,28.5572,28.5668,35005.0
2024-03-21 10:15:00,29.75,29.77,29.75,29.76,22799.0,28.5668,28.586,28.5668,28.5764,22799.0
2024-03-21 10:20:00,29.76,29.77,29.75,29.76,28792.0,28.5764,28.586,28.5668,28.5764,28792.0
2024-03-21 10:25:00,29.77,29.77,29.74,29.76,34553.0,28.586,28.586,28.5572,28.5764,34553.0
2024-03-21 10:30:00,29.76,29.77,29.75,29.76,40394.0,28.5764,28.586,28.5668,28.5764,40394.0
2024-03-21 10:35:00,29.76,29.76,29.71,29.72,52320.0,28.5764,28.5764,28.5284,28.538,52320.0
2024-03-21 10:40:00,29.72,29.73,29.7,29.71,27953.0,28.538,28.5476,28.5188,28.5284,27953.0
2024-03-21 10:45:00,29.71,29.72,29.68,29.7,18597.0,28.5284,28.538,28.4996,28.5188,18597.0
2024-03-21 10:50:00,29.7,29.7,29.62,29.62,57981.0,28.5188,28.5188,28.4419,28.4419,57981.0
2024-03-21 10:55:00,29.63,29.67,29.62,29.66,38512.0,28.4516,28.49,28.4419,28.4804,38512.0
2024-03-21 11:00:00,29.65,29.66,29.62,29.65,32677.0,28.4708,28.4804,28.4419,28.4708,32677.0
2024-03-21 11:05:00,29.65,29.67,29.63,29.65,63852.0,28.4708,28.49,28.4516,28.4708,63852.0
2024-03-21 11:10:00,29.65,29.65,29.6,29.6,52326.0,28.4708,28.4708,28.4227,28.4227,52326.0
2024-03-21 11:15:00,29.61,29.62,29.59,29.6,19189.0,28.4323,28.4419,28.4131,28.4227,19189.0
2024-03-21 11:20:00,29.6,29.63,29.59,29.62,31367.0,28.4227,28.4516,28.4131,28.4419,31367.0
2024-03-21 11:25:00,29.61,29.64,29.6,29.64,28056.0,28.4323,28.4612,28.4227,28.4612,28056.0
2024-03-21 11:30:00,29.64,29.64,29.59,29.59,144406.0,28.4612,28.4612,28.4131,28.4131,144406.0
2024-03-21 11:35:00,29.59,29.6,29.57,29.58,20529.0,28.4131,28.4227,28.3939,28.4035,20529.0
2024-03-21 11:40:00,29.59,29.65,29.58,29.64,125147.0,28.4131,28.4708,28.4035,28.4612,125147.0
2024-03-21 11:45:00,29.65,29.69,29.64,29.67,73750.0,28.4708,28.5092,28.4612,28.49,73750.0
2024-03-21 11:50:00,29.66,29.68,29.66,29.66,21231.0,28.4804,28.4996,28.4804,28.4804,21231.0
2024-03-21 11:55:00,29.67,29.74,29.66,29.74,47493.0,28.49,28.5572,28.4804,28.5572,47493.0
2024-03-21 12:00:00,29.74,29.76,29.73,29.75,22606.0,28.5572,28.5764,28.5476,28.5668,22606.0
2024-03-21 12:05:00,29.76,29.76,29.71,29.72,41757.0,28.5764,28.5764,28.5284,28.538,41757.0
2024-03-21 12:10:00,29.71,29.72,29.69,29.71,25015.0,28.5284,28.538,28.5092,28.5284,25015.0
2024-03-21 12:15:00,29.7,29.71,29.68,29.69,36605.0,28.5188,28.5284,28.4996,28.5092,36605.0
2024-03-21 12:20:00,29.69,29.69,29.63,29.66,84196.0,28.5092,28.5092,28.4516,28.4804,84196.0
2024-03-21 12:25:00,29.66,29.69,29.65,29.66,26714.0,28.4804,28.5092,28.4708,28.4804,26714.0
2024-03-21 12:30:00,29.65,29.67,29.64,29.65,20457.0,28.4708,28.49,28.4612,28.4708,20457.0
2024-03-21 12:35:00,29.65,29.65,29.64,29.65,16489.0,28.4708,28.4708,28.4612,28.4708,16489.0
2024-03-21 12:40:00,29.64,29.64,29.59,29.63,29008.0,28.4612,28.4612,28.4131,28.4516,29008.0
2024-03-21 12:45:00,29.62,29.65,29.61,29.65,25524.0,28.4419,28.4708,28.4323,28.4708,25524.0
2024-03-21 12:50:00,29.65,29.65,29.63,29.64,8267.0,28.4708,28.4708,28.4516,28.4612,8267.0
2024-03-21 12:55:00,29.65,29.65,29.64,29.65,10004.0,28.4708,28.4708,28.4612,28.4708,10004.0
2024-03-21 13:00:00,29.64,29.66,29.61,29.62,30005.0,28.4612,28.4804,28.4323,28.4419,30005.0
2024-03-21 13:05:00,29.62,29.63,29.61,29.62,6958.0,28.4419,28.4516,28.4323,28.4419,6958.0
2024-03-21 13:10:00,29.63,29.64,29.62,29.64,10446.0,28.4516,28.4612,28.4419,28.4612,10446.0
2024-03-21 13:15:00,29.64,29.64,29.62,29.63,29696.0,28.4612,28.4612,28.4419,28.4516,29696.0
2024-03-21 13:20:00,29.63,29.63,29.6,29.61,22580.0,28.4516,28.4516,28.4227,28.4323,22580.0
2024-03-21 13:25:00,29.6,29.61,29.59,29.6,20706.0,28.4227,28.4323,28.4131,28.4227,20706.0
2024-03-21 13:30:00,29.59,29.59,29.56,29.58,24339.0,28.4131,28.4131,28.3843,28.4035,24339.0
2024-03-21 13:35:00,29.58,29.61,29.57,29.61,28121.0,28.4035,28.4323,28.3939,28.4323,28121.0
2024-03-21 13:40:00,29.61,29.62,29.6,29.62,44394.0,28.4323,28.4419,28.4227,28.4419,44394.0
2024-03-21 13:45:00,29.62,29.62,29.6,29.61,38836.0,28.4419,28.4419,28.4227,28.4323,38836.0
2024-03-21 13:50:00,29.61,29.65,29.6,29.64,25604.0,28.4323,28.4708,28.4227,28.4612,25604.0
2024-03-21 13:55:00,29.65,29.67,29.64,29.64,33310.0,28.4708,28.49,28.4612,28.4612,33310.0
2024-03-21 14:00:00,29.65,29.66,29.64,29.65,27772.0,28.4708,28.4804,28.4612,28.4708,27772.0
2024-03-21 14:05:00,29.65,29.67,29.64,29.67,21104.0,28.4708,28.49,28.4612,28.49,21104.0
2024-03-21 14:10:00,29.67,29.68,29.66,29.67,54030.0,28.49,28.4996,28.4804,28.49,54030.0
2024-03-21 14:15:00,29.67,29.7,29.66,29.67,65452.0,28.49,28.5188,28.4804,28.49,65452.0
2024-03-21 14:20:00,29.67,29.7,29.66,29.67,56388.0,28.49,28.5188,28.4804,28.49,56388.0
2024-03-21 14:25:00,29.67,29.68,29.65,29.68,21888.0,28.49,28.4996,28.4708,28.4996,21888.0
2024-03-21 14:30:00,29.68,29.69,29.66,29.67,29345.0,28.4996,28.5092,28.4804,28.49,29345.0
2024-03-21 14:35:00,29.68,29.7,29.67,29.68,24992.0,28.4996,28.5188,28.49,28.4996,24992.0
2024-03-21 14:40:00,29.67,29.68,29.64,29.65,29456.0,28.49,28.4996,28.4612,28.4708,29456.0
2024-03-21 14:45:00,29.64,29.66,29.64,29.66,24377.0,28.4612,28.4804,28.4612,28.4804,24377.0
2024-03-21 14:50:00,29.66,29.66,29.63,29.63,34456.0,28.4804,28.4804,28.4516,28.4516,34456.0
2024-03-21 14:55:00,29.63,29.69,29.63,29.69,42985.0,28.4516,28.5092,28.4516,28.5092,42985.0
2024-03-21 15:00:00,29.69,29.69,29.66,29.68,41369.0,28.5092,28.5092,28.4804,28.4996,41369.0
2024-03-21 15:05:00,29.68,29.69,29.67,29.67,33544.0,28.4996,28.5092,28.49,28.49,33544.0
2024-03-21 15:10:00,29.68,29.68,29.65,29.66,26689.0,28.4996,28.4996,28.4708,28.4804,26689.0
2024-03-21 15:15:00,29.66,29.68,29.65,29.68,61953.0,28.4804,28.4996,28.4708,28.4996,61953.0
2024-03-21 15:20:00,29.68,29.68,29.63,29.64,60391.0,28.4996,28.4996,28.4516,28.4612,60391.0
2024-03-21 15:25:00,29.64,29.64,29.61,29.62,41240.0,28.4612,28.4612,28.4323,28.4419,41240.0
2024-03-21 15:30:00,29.62,29.63,29.59,29.61,110198.0,28.4419,28.4516,28.4131,28.4323,110198.0
2024-03-21 15:35:00,29.61,29.64,29.6,29.64,92884.0,28.4323,28.4612,28.4227,28.4612,92884.0
2024-03-21 15:40:00,29.64,29.65,29.61,29.64,139008.0,28.4612,28.4708,28.4323,28.4612,139008.0
2024-03-21 15:45:00,29.64,29.64,29.6,29.63,157513.0,28.4612,28.4612,28.4227,28.4516,157513.0
2024-03-21 15:50:00,29.63,29.63,29.57,29.58,323328.0,28.4516,28.4516,28.3939,28.4035,323328.0
2024-03-21 15:55:00,29.58,29.6,29.54,29.6,829963.0,28.4035,28.4227,28.3651,28.4227,829963.0
2024-03-22 09:30:00,29.58,29.67,29.54,29.56,69874.0,28.4035,28.49,28.3651,28.3843,69874.0
2024-03-22 09:35:00,29.57,29.59,29.53,29.56,41982.0,28.3939,28.4131,28.3555,28.3843,41982.0
2024-03-22 09:40:00,29.55,29.6,29.53,29.6,60906.0,28.3747,28.4227,28.3555,28.4227,60906.0
2024-03-22 09:45:00,29.6,29.7,29.6,29.66,60018.0,28.4227,28.5188,28.4227,28.4804,60018.0
2024-03-22 09:50:00,29.66,29.69,29.65,29.69,40178.0,28.4804,28.5092,28.4708,28.5092,40178.0
2024-03-22 09:55:00,29.69,29.7,29.68,29.7,9113.0,28.5092,28.5188,28.4996,28.5188,9113.0
2024-03-22 10:00:00,29.71,29.75,29.69,29.74,28944.0,28.5284,28.5668,28.5092,28.5572,28944.0
2024-03-22 10:05:00,29.75,29.76,29.69,29.71,33142.0,28.5668,28.5764,28.5092,28.5284,33142.0
2024-03-22 10:10:00,29.69,29.71,29.65,29.71,60843.0,28.5092,28.5284,28.4708,28.5284,60843.0
2024-03-22 10:15:00,29.7,29.73,29.69,29.73,5593.0,28.5188,28.5476,28.5092,28.5476,5593.0
2024-03-22 10:20:00,29.73,29.75,29.72,29.74,12527.0,28.5476,28.5668,28.538,28.5572,12527.0
2024-03-22 10:25:00,29.74,29.75,29.72,29.73,35892.0,28.5572,28.5668,28.538,28.5476,35892.0
2024-03-22 10:30:00,29.73,29.73,29.7,29.71,12419.0,28.5476,28.5476,28.5188,28.5284,12419.0
2024-03-22 10:35:00,29.71,29.76,29.7,29.71,89209.0,28.5284,28.5764,28.5188,28.5284,89209.0
2024-03-22 10:40:00,29.71,29.75,29.71,29.74,14017.0,28.5284,28.5668,28.5284,28.5572,14017.0
2024-03-22 10:45:00,29.74,29.74,29.69,29.7,15865.0,28.5572,28.5572,28.5092,28.5188,15865.0
2024-03-22 10:50:00,29.69,29.7,29.67,29.7,15668.0,28.5092,28.5188,28.49,28.5188,15668.0
2024-03-22 10:55:00,29.7,29.7,29.67,29.68,24707.0,28.5188,28.5188,28.49,28.4996,24707.0
2024-03-22 11:00:00,29.69,29.7,29.64,29.66,21004.0,28.5092,28.5188,28.4612,28.4804,21004.0
2024-03-22 11:05:00,29.66,29.67,29.65,29.66,19684.0,28.4804,28.49,28.4708,28.4804,19684.0
2024-03-22 11:10:00,29.66,29.68,29.65,29.67,9013.0,28.4804,28.4996,28.4708,28.49,9013.0
2024-03-22 11:15:00,29.66,29.67,29.64,29.65,21167.0,28.4804,28.49,28.4612,28.4708,21167.0
2024-03-22 11:20:00,29.65,29.68,29.64,29.66,34030.0,28.4708,28.4996,28.4612,28.4804,34030.0
2024-03-22 11:25:00,29.67,29.67,29.63,29.63,10773.0,28.49,28.49,28.4516,28.4516,10773.0
2024-03-22 11:30:00,29.64,29.66,29.63,29.63,28709.0,28.4612,28.4804,28.4516,28.4516,28709.0
2024-03-22 11:35:00,29.63,29.69,29.61,29.67,561083.0,28.4516,28.5092,28.4323,28.49,561083.0
2024-03-22 11:40:00,29.67,29.68,29.67,29.68,7366.0,28.49,28.4996,28.49,28.4996,7366.0
2024-03-22 11:45:00,29.68,29.71,29.65,29.65,41559.0,28.4996,28.5284,28.4708,28.4708,41559.0
2024-03-22 11:50:00,29.66,29.66,29.62,29.62,14314.0,28.4804,28.4804,28.4419,28.4419,14314.0
2024-03-22 11:55:00,29.63,29.65,29.62,29.64,14299.0,28.4516,28.4708,28.4419,28.4612,14299.0
2024-03-22 12:00:00,29.64,29.67,29.62,29.64,50648.0,28.4612,28.49,28.4419,28.4612,50648.0
2024-03-22 12:05:00,29.64,29.67,29.62,29.66,30305.0,28.4612,28.49,28.4419,28.4804,30305.0
2024-03-22 12:10:00,29.66,29.66,29.63,29.64,24810.0,28.4804,28.4804,28.4516,28.4612,24810.0
2024-03-22 12:15:00,29.64,29.65,29.63,29.64,18755.0,28.4612,28.4708,28.4516,28.4612,18755.0
2024-03-22 12:20:00,29.63,29.63,29.61,29.62,34474.0,28.4516,28.4516,28.4323,28.4419,34474.0
2024-03-22 12:25:00,29.62,29.64,29.62,29.64,65385.0,28.4419,28.4612,28.4419,28.4612,65385.0
2024-03-22 12:30:00,29.64,29.67,29.63,29.67,23930.0,28.4612,28.49,28.4516,28.49,23930.0
2024-03-22 12:35:00,29.67,29.68,29.63,29.64,21321.0,28.49,28.4996,28.4516,28.4612,21321.0
2024-03-22 12:40:00,29.64,29.64,29.62,29.64,19071.0,28.4612,28.4612,28.4419,28.4612,19071.0
2024-03-22 12:45:00,29.64,29.67,29.63,29.66,45838.0,28.4612,28.49,28.4516,28.4804,45838.0
2024-03-22 12:50:00,29.66,29.66,29.62,29.66,76155.0,28.4804,28.4804,28.4419,28.4804,76155.0
2024-03-22 12:55:00,29.66,29.67,29.63,29.66,28371.0,28.4804,28.49,28.4516,28.4804,28371.0
2024-03-22 13:00:00,29.66,29.66,29.64,29.65,12973.0,28.4804,28.4804,28.4612,28.4708,12973.0
2024-03-22 13:05:00,29.65,29.66,29.6,29.6,43351.0,28.4708,28.4804,28.4227,28.4227,43351.0
2024-03-22 13:10:00,29.6,29.67,29.59,29.64,93120.0,28.4227,28.49,28.4131,28.4612,93120.0
2024-03-22 13:15:00,29.64,29.69,29.63,29.69,35389.0,28.4612,28.5092,28.4516,28.5092,35389.0
2024-03-22 13:20:00,29.69,29.74,29.68,29.73,339577.0,28.5092,28.5572,28.4996,28.5476,339577.0
2024-03-22 13:25:00,29.73,29.74,29.7,29.71,27704.0,28.5476,28.5572,28.5188,28.5284,27704.0
2024-03-22 13:30:00,29.71,29.74,29.7,29.73,59358.0,28.5284,28.5572,28.5188,28.5476,59358.0
2024-03-22 13:35:00,29.72,29.74,29.71,29.73,21597.0,28.538,28.5572,28.5284,28.5476,21597.0
2024-03-22 13:40:00,29.73,29.75,29.72,29.75,21670.0,28.5476,28.5668,28.538,28.5668,21670.0
2024-03-22 13:45:00,29.75,29.76,29.73,29.74,50014.0,28.5668,28.5764,28.5476,28.5572,50014.0
2024-03-22 13:50:00,29.74,29.76,29.74,29.75,30096.0,28.5572,28.5764,28.5572,28.5668,30096.0
2024-03-22 13:55:00,29.75,29.77,29.74,29.77,13166.0,28.5668,28.586,28.5572,28.586,13166.0
2024-03-22 14:00:00,29.77,29.8,29.77,29.79,52001.0,28.586,28.6148,28.586,28.6052,52001.0
2024-03-22 14:05:00,29.78,29.83,29.78,29.83,14237.0,28.5956,28.6436,28.5956,28.6436,14237.0
2024-03-22 14:10:00,29.83,29.83,29.81,29.82,10672.0,28.6436,28.6436,28.6244,28.634,10672.0
2024-03-22 14:15:00,29.82,29.86,29.81,29.82,114725.0,28.634,28.6724,28.6244,28.634,114725.0
2024-03-22 14:20:00,29.82,29.83,29.79,29.82,52258.0,28.634,28.6436,28.6052,28.634,52258.0
2024-03-22 14:25:00,29.81,29.84,29.81,29.82,33842.0,28.6244,28.6532,28.6244,28.634,33842.0
2024-03-22 14:30:00,29.82,29.82,29.79,29.8,30416.0,28.634,28.634,28.6052,28.6148,30416.0
2024-03-22 14:35:00,29.8,29.81,29.79,29.8,11044.0,28.6148,28.6244,28.6052,28.6148,11044.0
2024-03-22 14:40:00,29.8,29.81,29.77,29.78,35075.0,28.6148,28.6244,28.586,28.5956,35075.0
2024-03-22 14:45:00,29.78,29.8,29.77,29.8,24445.0,28.5956,28.6148,28.586,28.6148,24445.0
2024-03-22 14:50:00,29.8,29.81,29.78,29.78,26241.0,28.6148,28.6244,28.5956,28.5956,26241.0
2024-03-22 14:55:00,29.79,29.84,29.78,29.8,104185.0,28.6052,28.6532,28.5956,28.6148,104185.0
2024-03-22 15:00:00,29.8,29.81,29.78,29.8,37748.0,28.6148,28.6244,28.5956,28.6148,37748.0
2024-03-22 15:05:00,29.8,29.81,29.79,29.8,23068.0,28.6148,28.6244,28.6052,28.6148,23068.0
2024-03-22 15:10:00,29.81,29.82,29.79,29.79,44222.0,28.6244,28.634,28.6052,28.6052,44222.0
2024-03-22 15:15:00,29.8,29.8,29.78,29.8,42725.0,28.6148,28.6148,28.5956,28.6148,42725.0
2024-03-22 15:20:00,29.79,29.81,29.78,29.8,48655.0,28.6052,28.6244,28.5956,28.6148,48655.0
2024-03-22 15:25:00,29.8,29.82,29.79,29.8,75790.0,28.6148,28.634,28.6052,28.6148,75790.0
2024-03-22 15:30:00,29.8,29.8,29.75,29.76,71858.0,28.6148,28.6148,28.5668,28.5764,71858.0
2024-03-22 15:35:00,29.76,29.78,29.75,29.76,54756.0,28.5764,28.5956,28.5668,28.5764,54756.0
2024-03-22 15:40:00,29.77,29.78,29.76,29.77,50175.0,28.586,28.5956,28.5764,28.586,50175.0
2024-03-22 15:45:00,29.77,29.83,29.76,29.82,205514.0,28.586,28.6436,28.5764,28.634,205514.0
2024-03-22 15:50:00,29.81,29.85,29.79,29.83,343208.0,28.6244,28.6628,28.6052,28.6436,343208.0
2024-03-22 15:55:00,29.83,29.84,29.78,29.81,555448.0,28.6436,28.6532,28.5956,28.6244,555448.0
2024-03-25 09:30:00,29.92,30.0,29.86,29.94,260132.0,28.73,28.8068,28.6724,28.7492,260132.0
2024-03-25 09:35:00,29.95,29.96,29.88,29.95,25375.0,28.7588,28.7684,28.6916,28.7588,25375.0
2024-03-25 09:40:00,29.94,30.0,29.92,29.98,173043.0,28.7492,28.8068,28.73,28.7876,173043.0
2024-03-25 09:45:00,29.98,29.99,29.88,29.91,106971.0,28.7876,28.7972,28.6916,28.7204,106971.0
2024-03-25 09:50:00,29.9,29.93,29.88,29.89,63901.0,28.7108,28.7396,28.6916,28.7012,63901.0
2024-03-25 09:55:00,29.89,29.91,29.85,29.9,47286.0,28.7012,28.7204,28.6628,28.7108,47286.0
2024-03-25 10:00:00,29.9,29.92,29.89,29.9,52812.0,28.7108,28.73,28.7012,28.7108,52812.0
2024-03-25 10:05:00,29.9,29.94,29.89,29.92,79077.0,28.7108,28.7492,28.7012,28.73,79077.0
2024-03-25 10:10:00,29.92,30.0,29.92,30.0,507325.0,28.73,28.8068,28.73,28.8068,507325.0
2024-03-25 10:15:00,30.0,30.0,29.95,29.97,188869.0,28.8068,28.8068,28.7588,28.778,188869.0
2024-03-25 10:20:00,29.98,29.99,29.96,29.98,19806.0,28.7876,28.7972,28.7684,28.7876,19806.0
2024-03-25 10:25:00,29.97,29.98,29.93,29.94,21895.0,28.778,28.7876,28.7396,28.7492,21895.0
2024-03-25 10:30:00,29.94,29.95,29.91,29.95,140281.0,28.7492,28.7588,28.7204,28.7588,140281.0
2024-03-25 10:35:00,29.95,29.96,29.94,29.95,57423.0,28.7588,28.7684,28.7492,28.7588,57423.0
2024-03-25 10:40:00,29.94,29.98,29.94,29.96,57100.0,28.7492,28.7876,28.7492,28.7684,57100.0
2024-03-25 10:45:00,29.96,30.0,29.95,29.98,127176.0,28.7684,28.8068,28.7588,28.7876,127176.0
2024-03-25 10:50:00,29.98,29.98,29.95,29.98,50674.0,28.7876,28.7876,28.7588,28.7876,50674.0
2024-03-25 10:55:00,29.98,30.0,29.97,30.0,205106.0,28.7876,28.8068,28.778,28.8068,205106.0
2024-03-25 11:00:00,30.0,30.0,29.96,29.96,59920.0,28.8068,28.8068,28.7684,28.7684,59920.0
2024-03-25 11:05:00,29.96,30.0,29.95,29.96,1008394.0,28.7684,28.8068,28.7588,28.7684,1008394.0
2024-03-25 11:10:00,29.96,30.01,29.95,29.98,271014.0,28.7684,28.8164,28.7588,28.7876,271014.0
2024-03-25 11:15:00,29.99,30.0,29.98,29.99,139833.0,28.7972,28.8068,28.7876,28.7972,139833.0
2024-03-25 11:20:00,29.99,29.99,29.98,29.99,23821.0,28.7972,28.7972,28.7876,28.7972,23821.0
2024-03-25 11:25:00,29.98,30.0,29.98,30.0,85719.0,28.7876,28.8068,28.7876,28.8068,85719.0
2024-03-25 11:30:00,30.0,30.04,29.98,30.04,90123.0,28.8068,28.8452,28.7876,28.8452,90123.0
2024-03-25 11:35:00,30.04,30.07,30.03,30.04,159399.0,28.8452,28.8741,28.8356,28.8452,159399.0
2024-03-25 11:40:00,30.03,30.04,30.01,30.01,53091.0,28.8356,28.8452,28.8164,28.8164,53091.0
2024-03-25 11:45:00,30.01,30.03,29.99,30.02,76307.0,28.8164,28.8356,28.7972,28.826,76307.0
2024-03-25 11:50:00,30.02,30.05,30.01,30.04,62767.0,28.826,28.8548,28.8164,28.8452,62767.0
2024-03-25 11:55:00,30.05,30.06,30.04,30.05,82061.0,28.8548,28.8644,28.8452,28.8548,82061.0
2024-03-25 12:00:00,30.05,30.08,30.05,30.05,139324.0,28.8548,28.8837,28.8548,28.8548,139324.0
2024-03-25 12:05:00,30.05,30.14,30.05,30.11,82749.0,28.8548,28.9413,28.8548,28.9125,82749.0
2024-03-25 12:10:00,30.11,30.11,30.05,30.05,39684.0,28.9125,28.9125,28.8548,28.8548,39684.0
2024-03-25 12:15:00,30.05,30.06,30.03,30.05,127881.0,28.8548,28.8644,28.8356,28.8548,127881.0
2024-03-25 12:20:00,30.05,30.05,30.0,30.05,877136.0,28.8548,28.8548,28.8068,28.8548,877136.0
2024-03-25 12:25:00,30.05,30.09,30.04,30.05,120927.0,28.8548,28.8933,28.8452,28.8548,120927.0
2024-03-25 12:30:00,30.05,30.08,30.04,30.08,67997.0,28.8548,28.8837,28.8452,28.8837,67997.0
2024-03-25 12:35:00,30.08,30.09,30.06,30.07,135830.0,28.8837,28.8933,28.8644,28.8741,135830.0
2024-03-25 12:40:00,30.06,30.06,30.03,30.04,61188.0,28.8644,28.8644,28.8356,28.8452,61188.0
2024-03-25 12:45:00,30.04,30.05,30.02,30.04,84474.0,28.8452,28.8548,28.826,28.8452,84474.0
2024-03-25 12:50:00,30.04,30.06,30.03,30.05,47478.0,28.8452,28.8644,28.8356,28.8548,47478.0
2024-03-25 12:55:00,30.05,30.07,30.05,30.07,164422.0,28.8548,28.8741,28.8548,28.8741,164422.0
2024-03-25 13:00:00,30.07,30.07,30.02,30.03,156917.0,28.8741,28.8741,28.826,28.8356,156917.0
2024-03-25 13:05:00,30.03,30.05,30.0,30.04,172277.0,28.8356,28.8548,28.8068,28.8452,172277.0
2024-03-25 13:10:00,30.04,30.04,30.02,30.03,42603.0,28.8452,28.8452,28.826,28.8356,42603.0
2024-03-25 13:15:00,30.03,30.03,30.0,30.01,95069.0,28.8356,28.8356,28.8068,28.8164,95069.0
2024-03-25 13:20:00,30.01,30.02,29.98,30.0,87015.0,28.8164,28.826,28.7876,28.8068,87015.0
2024-03-25 13:25:00,30.0,30.03,29.98,30.02,622328.0,28.8068,28.8356,28.7876,28.826,622328.0
2024-03-25 13:30:00,30.02,30.02,29.98,30.02,105705.0,28.826,28.826,28.7876,28.826,105705.0
2024-03-25 13:35:00,30.02,30.03,30.01,30.02,54549.0,28.826,28.8356,28.8164,28.826,54549.0
2024-03-25 13:40:00,30.02,30.04,30.01,30.04,53222.0,28.826,28.8452,28.8164,28.8452,53222.0
2024-03-25 13:45:00,30.04,30.04,29.99,30.02,194388.0,28.8452,28.8452,28.7972,28.826,194388.0
2024-03-25 13:50:00,30.03,30.07,30.02,30.07,97228.0,28.8356,28.8741,28.826,28.8741,97228.0
2024-03-25 13:55:00,30.07,30.1,30.06,30.1,87281.0,28.8741,28.9029,28.8644,28.9029,87281.0
2024-03-25 14:00:00,30.1,30.11,30.08,30.09,104156.0,28.9029,28.9125,28.8837,28.8933,104156.0
2024-03-25 14:05:00,30.09,30.09,30.08,30.09,22658.0,28.8933,28.8933,28.8837,28.8933,22658.0
2024-03-25 14:10:00,30.09,30.14,30.06,30.14,481621.0,28.8933,28.9413,28.8644,28.9413,481621.0
2024-03-25 14:15:00,30.14,30.21,30.14,30.2,183491.0,28.9413,29.0085,28.9413,28.9989,183491.0
2024-03-25 14:20:00,30.2,30.23,30.19,30.22,113625.0,28.9989,29.0277,28.9893,29.0181,113625.0
2024-03-25 14:25:00,30.21,30.28,30.21,30.27,242318.0,29.0085,29.0757,29.0085,29.0661,242318.0
2024-03-25 14:30:00,30.28,30.29,30.22,30.25,222604.0,29.0757,29.0853,29.0181,29.0469,222604.0
2024-03-25 14:35:00,30.25,30.28,30.24,30.28,72881.0,29.0469,29.0757,29.0373,29.0757,72881.0
2024-03-25 14:40:00,30.28,30.35,30.25,30.33,156630.0,29.0757,29.1429,29.0469,29.1237,156630.0
2024-03-25 14:45:00,30.32,30.32,30.26,30.3,108876.0,29.1141,29.1141,29.0565,29.0949,108876.0
2024-03-25 14:50:00,30.3,30.35,30.2,30.35,226676.0,29.0949,29.1429,28.9989,29.1429,226676.0
2024-03-25 14:55:00,30.35,30.4,30.31,30.37,205859.0,29.1429,29.1909,29.1045,29.1621,205859.0
2024-03-25 15:00:00,30.37,30.4,30.36,30.4,108325.0,29.1621,29.1909,29.1525,29.1909,108325.0
2024-03-25 15:05:00,30.4,30.41,30.37,30.4,181997.0,29.1909,29.2005,29.1621,29.1909,181997.0
2024-03-25 15:10:00,30.4,30.4,30.34,30.34,159534.0,29.1909,29.1909,29.1333,29.1333,159534.0
2024-03-25 15:15:00,30.35,30.37,30.28,30.3,380471.0,29.1429,29.1621,29.0757,29.0949,380471.0
2024-03-25 15:20:00,30.3,30.34,30.3,30.34,104689.0,29.0949,29.1333,29.0949,29.1333,104689.0
2024-03-25 15:25:00,30.34,30.37,30.33,30.35,119908.0,29.1333,29.1621,29.1237,29.1429,119908.0
2024-03-25 15:30:00,30.35,30.4,30.34,30.4,132323.0,29.1429,29.1909,29.1333,29.1909,132323.0
2024-03-25 15:35:00,30.4,30.41,30.37,30.39,276860.0,29.1909,29.2005,29.1621,29.1813,276860.0
2024-03-25 15:40:00,30.39,30.39,30.33,30.36,246059.0,29.1813,29.1813,29.1237,29.1525,246059.0
2024-03-25 15:45:00,30.36,30.43,30.36,30.41,273487.0,29.1525,29.2197,29.1525,29.2005,273487.0
2024-03-25 15:50:00,30.41,30.47,30.4,30.46,779242.0,29.2005,29.2581,29.1909,29.2485,779242.0
2024-03-25 15:55:00,30.47,30.53,30.45,30.5,2218781.0,29.2581,29.3158,29.2389,29.2869,2218781.0
2024-03-26 09:30:00,30.55,30.69,30.44,30.61,245877.0,29.335,29.4694,29.2293,29.3926,245877.0
2024-03-26 09:35:00,30.61,30.61,30.53,30.61,118585.0,29.3926,29.3926,29.3158,29.3926,118585.0
2024-03-26 09:40:00,30.61,30.77,30.58,30.74,181405.0,29.3926,29.5462,29.3638,29.5174,181405.0
2024-03-26 09:45:00,30.73,30.84,30.69,30.8,199054.0,29.5078,29.6134,29.4694,29.575,199054.0
2024-03-26 09:50:00,30.8,30.82,30.75,30.78,118268.0,29.575,29.5942,29.527,29.5558,118268.0
2024-03-26 09:55:00,30.78,30.8,30.74,30.77,106941.0,29.5558,29.575,29.5174,29.5462,106941.0
2024-03-26 10:00:00,30.77,30.84,30.75,30.77,144949.0,29.5462,29.6134,29.527,29.5462,144949.0
2024-03-26 10:05:00,30.78,30.88,30.78,30.84,106856.0,29.5558,29.6518,29.5558,29.6134,106856.0
2024-03-26 10:10:00,30.84,30.87,30.82,30.87,98693.0,29.6134,29.6422,29.5942,29.6422,98693.0
2024-03-26 10:15:00,30.87,30.95,30.87,30.92,173092.0,29.6422,29.7191,29.6422,29.6902,173092.0
2024-03-26 10:20:00,30.92,30.99,30.9,30.95,194463.0,29.6902,29.7575,29.671,29.7191,194463.0
2024-03-26 10:25:00,30.95,31.02,30.95,31.01,156084.0,29.7191,29.7863,29.7191,29.7767,156084.0
2024-03-26 10:30:00,31.01,31.01,30.94,30.96,140329.0,29.7767,29.7767,29.7094,29.7287,140329.0
2024-03-26 10:35:00,30.97,30.97,30.86,30.87,151697.0,29.7383,29.7383,29.6326,29.6422,151697.0
2024-03-26 10:40:00,30.87,30.88,30.77,30.8,107722.0,29.6422,29.6518,29.5462,29.575,107722.0
2024-03-26 10:45:00,30.8,30.9,30.8,30.89,126601.0,29.575,29.671,29.575,29.6614,126601.0
2024-03-26 10:50:00,30.89,30.9,30.83,30.85,86910.0,29.6614,29.671,29.6038,29.623,86910.0
2024-03-26 10:55:00,30.85,30.86,30.79,30.8,60776.0,29.623,29.6326,29.5654,29.575,60776.0
2024-03-26 11:00:00,30.8,30.8,30.69,30.71,348140.0,29.575,29.575,29.4694,29.4886,348140.0
2024-03-26 11:05:00,30.71,30.77,30.68,30.75,126710.0,29.4886,29.5462,29.4598,29.527,126710.0
2024-03-26 11:10:00,30.75,30.9,30.74,30.9,281096.0,29.527,29.671,29.5174,29.671,281096.0
2024-03-26 11:15:00,30.9,30.93,30.87,30.9,98071.0,29.671,29.6998,29.6422,29.671,98071.0
2024-03-26 11:20:00,30.9,30.9,30.85,30.86,77770.0,29.671,29.671,29.623,29.6326,77770.0
2024-03-26 11:25:00,30.86,30.9,30.83,30.9,106689.0,29.6326,29.671,29.6038,29.671,106689.0
2024-03-26 11:30:00,30.9,30.95,30.89,30.92,177337.0,29.671,29.7191,29.6614,29.6902,177337.0
2024-03-26 11:35:00,30.92,30.96,30.89,30.94,108330.0,29.6902,29.7287,29.6614,29.7094,108330.0
2024-03-26 11:40:00,30.94,30.94,30.88,30.89,92366.0,29.7094,29.7094,29.6518,29.6614,92366.0
2024-03-26 11:45:00,30.89,30.91,30.85,30.86,117499.0,29.6614,29.6806,29.623,29.6326,117499.0
2024-03-26 11:50:00,30.86,30.87,30.83,30.87,116259.0,29.6326,29.6422,29.6038,29.6422,116259.0
2024-03-26 11:55:00,30.87,30.87,30.81,30.84,79050.0,29.6422,29.6422,29.5846,29.6134,79050.0
2024-03-26 12:00:00,30.84,30.91,30.83,30.9,57011.0,29.6134,29.6806,29.6038,29.671,57011.0
2024-03-26 12:05:00,30.9,30.9,30.88,30.9,50453.0,29.671,29.671,29.6518,29.671,50453.0
2024-03-26 12:10:00,30.9,30.94,30.89,30.92,98350.0,29.671,29.7094,29.6614,29.6902,98350.0
2024-03-26 12:15:00,30.92,30.93,30.89,30.91,68352.0,29.6902,29.6998,29.6614,29.6806,68352.0
2024-03-26 12:20:00,30.91,30.95,30.9,30.94,108799.0,29.6806,29.7191,29.671,29.7094,108799.0
2024-03-26 12:25:00,30.94,30.94,30.86,30.87,60885.0,29.7094,29.7094,29.6326,29.6422,60885.0
2024-03-26 12:30:00,30.87,30.87,30.82,30.84,71828.0,29.6422,29.6422,29.5942,29.6134,71828.0
2024-03-26 12:35:00,30.83,30.84,30.81,30.82,53644.0,29.6038,29.6134,29.5846,29.5942,53644.0
2024-03-26 12:40:00,30.82,30.9,30.81,30.89,114246.0,29.5942,29.671,29.5846,29.6614,114246.0
2024-03-26 12:45:00,30.9,30.9,30.87,30.89,90091.0,29.671,29.671,29.6422,29.6614,90091.0
2024-03-26 12:50:00,30.89,30.89,30.83,30.84,96362.0,29.6614,29.6614,29.6038,29.6134,96362.0
2024-03-26 12:55:00,30.84,30.84,30.8,30.8,52777.0,29.6134,29.6134,29.575,29.575,52777.0
2024-03-26 13:00:00,30.8,30.84,30.78,30.79,92293.0,29.575,29.6134,29.5558,29.5654,92293.0
2024-03-26 13:05:00,30.79,30.79,30.74,30.74,25486.0,29.5654,29.5654,29.5174,29.5174,25486.0
2024-03-26 13:10:00,30.75,30.75,30.7,30.71,77196.0,29.527,29.527,29.479,29.4886,77196.0
2024-03-26 13:15:00,30.71,30.75,30.68,30.71,150077.0,29.4886,29.527,29.4598,29.4886,150077.0
2024-03-26 13:20:00,30.71,30.74,30.7,30.74,45647.0,29.4886,29.5174,29.479,29.5174,45647.0
2024-03-26 13:25:00,30.74,30.74,30.67,30.68,71716.0,29.5174,29.5174,29.4502,29.4598,71716.0
2024-03-26 13:30:00,30.68,30.71,30.65,30.67,122030.0,29.4598,29.4886,29.431,29.4502,122030.0
2024-03-26 13:35:00,30.67,30.71,30.66,30.67,79161.0,29.4502,29.4886,29.4406,29.4502,79161.0
2024-03-26 13:40:00,30.67,30.68,30.62,30.66,100054.0,29.4502,29.4598,29.4022,29.4406,100054.0
2024-03-26 13:45:00,30.66,30.68,30.65,30.68,47104.0,29.4406,29.4598,29.431,29.4598,47104.0
2024-03-26 13:50:00,30.68,30.71,30.66,30.67,137883.0,29.4598,29.4886,29.4406,29.4502,137883.0
2024-03-26 13:55:00,30.67,30.68,30.62,30.63,609100.0,29.4502,29.4598,29.4022,29.4118,609100.0
2024-03-26 14:00:00,30.62,30.65,30.6,30.63,81048.0,29.4022,29.431,29.383,29.4118,81048.0
2024-03-26 14:05:00,30.63,30.64,30.62,30.64,72892.0,29.4118,29.4214,29.4022,29.4214,72892.0
2024-03-26 14:10:00,30.64,30.66,30.63,30.66,86460.0,29.4214,29.4406,29.4118,29.4406,86460.0
2024-03-26 14:15:00,30.66,30.7,30.65,30.7,925841.0,29.4406,29.479,29.431,29.479,925841.0
2024-03-26 14:20:00,30.7,30.76,30.69,30.74,260336.0,29.479,29.5366,29.4694,29.5174,260336.0
2024-03-26 14:25:00,30.74,30.74,30.72,30.73,50228.0,29.5174,29.5174,29.4982,29.5078,50228.0
2024-03-26 14:30:00,30.73,30.73,30.65,30.66,139412.0,29.5078,29.5078,29.431,29.4406,139412.0
2024-03-26 14:35:00,30.66,30.7,30.65,30.68,95965.0,29.4406,29.479,29.431,29.4598,95965.0
2024-03-26 14:40:00,30.68,30.68,30.65,30.66,45669.0,29.4598,29.4598,29.431,29.4406,45669.0
2024-03-26 14:45:00,30.65,30.69,30.65,30.67,127356.0,29.431,29.4694,29.431,29.4502,127356.0
2024-03-26 14:50:00,30.67,30.68,30.66,30.66,79268.0,29.4502,29.4598,29.4406,29.4406,79268.0
2024-03-26 14:55:00,30.67,30.67,30.65,30.66,110381.0,29.4502,29.4502,29.431,29.4406,110381.0
2024-03-26 15:00:00,30.66,30.66,30.64,30.65,108340.0,29.4406,29.4406,29.4214,29.431,108340.0
2024-03-26 15:05:00,30.65,30.67,30.64,30.67,60732.0,29.431,29.4502,29.4214,29.4502,60732.0
2024-03-26 15:10:00,30.67,30.69,30.66,30.67,97269.0,29.4502,29.4694,29.4406,29.4502,97269.0
2024-03-26 15:15:00,30.67,30.69,30.65,30.65,102856.0,29.4502,29.4694,29.431,29.431,102856.0
2024-03-26 15:20:00,30.66,30.67,30.65,30.67,111416.0,29.4406,29.4502,29.431,29.4502,111416.0
2024-03-26 15:25:00,30.67,30.67,30.65,30.67,65086.0,29.4502,29.4502,29.431,29.4502,65086.0
2024-03-26 15:30:00,30.67,30.68,30.65,30.66,157127.0,29.4502,29.4598,29.431,29.4406,157127.0
2024-03-26 15:35:00,30.65,30.66,30.59,30.6,153470.0,29.431,29.4406,29.3734,29.383,153470.0
2024-03-26 15:40:00,30.6,30.66,30.59,30.66,247700.0,29.383,29.4406,29.3734,29.4406,247700.0
2024-03-26 15:45:00,30.66,30.68,30.65,30.68,264865.0,29.4406,29.4598,29.431,29.4598,264865.0
2024-03-26 15:50:00,30.67,30.74,30.64,30.71,903584.0,29.4502,29.5174,29.4214,29.4886,903584.0
2024-03-26 15:55:00,30.72,30.78,30.72,30.76,1794017.0,29.4982,29.5558,29.4982,29.5366,1794017.0
2024-03-27 09:30:00,30.54,30.71,30.54,30.7,146703.0,29.5315,29.6959,29.5315,29.6862,146703.0
2024-03-27 09:35:00,30.71,30.84,30.65,30.79,202023.0,29.6959,29.8216,29.6378,29.7732,202023.0
2024-03-27 09:40:00,30.79,30.79,30.61,30.65,72104.0,29.7732,29.7732,29.5992,29.6378,72104.0
2024-03-27 09:45:00,30.66,30.74,30.59,30.74,107351.0,29.6475,29.7249,29.5798,29.7249,107351.0
2024-03-27 09:50:00,30.74,30.74,30.61,30.68,491287.0,29.7249,29.7249,29.5992,29.6668,491287.0
2024-03-27 09:55:00,30.68,30.86,30.63,30.85,641789.0,29.6668,29.8409,29.6185,29.8312,641789.0
2024-03-27 10:00:00,30.86,30.88,30.77,30.79,131670.0,29.8409,29.8602,29.7539,29.7732,131670.0
2024-03-27 10:05:00,30.78,30.8,30.75,30.75,284413.0,29.7635,29.7829,29.7345,29.7345,284413.0
2024-03-27 10:10:00,30.75,30.76,30.69,30.72,136897.0,29.7345,29.7442,29.6765,29.7055,136897.0
2024-03-27 10:15:00,30.73,30.79,30.7,30.78,106934.0,29.7152,29.7732,29.6862,29.7635,106934.0
2024-03-27 10:20:00,30.78,30.8,30.77,30.79,133903.0,29.7635,29.7829,29.7539,29.7732,133903.0
2024-03-27 10:25:00,30.79,30.83,30.78,30.83,230417.0,29.7732,29.8119,29.7635,29.8119,230417.0
2024-03-27 10:30:00,30.83,30.83,30.75,30.75,111963.0,29.8119,29.8119,29.7345,29.7345,111963.0
2024-03-27 10:35:00,30.74,30.78,30.73,30.78,68225.0,29.7249,29.7635,29.7152,29.7635,68225.0
2024-03-27 10:40:00,30.78,30.87,30.77,30.87,174457.0,29.7635,29.8506,29.7539,29.8506,174457.0
2024-03-27 10:45:00,30.87,30.92,30.86,30.91,99058.0,29.8506,29.8989,29.8409,29.8893,99058.0
2024-03-27 10:50:00,30.91,30.92,30.86,30.88,111072.0,29.8893,29.8989,29.8409,29.8602,111072.0
2024-03-27 10:55:00,30.87,30.93,30.87,30.91,93091.0,29.8506,29.9086,29.8506,29.8893,93091.0
2024-03-27 11:00:00,30.91,30.94,30.9,30.94,69693.0,29.8893,29.9183,29.8796,29.9183,69693.0
2024-03-27 11:05:00,30.94,30.95,30.85,30.86,134544.0,29.9183,29.9279,29.8312,29.8409,134544.0
2024-03-27 11:10:00,30.86,30.86,30.8,30.8,62855.0,29.8409,29.8409,29.7829,29.7829,62855.0
2024-03-27 11:15:00,30.8,30.83,30.79,30.8,174587.0,29.7829,29.8119,29.7732,29.7829,174587.0
2024-03-27 11:20:00,30.8,30.81,30.77,30.78,70266.0,29.7829,29.7926,29.7539,29.7635,70266.0
2024-03-27 11:25:00,30.78,30.86,30.77,30.86,99245.0,29.7635,29.8409,29.7539,29.8409,99245.0
2024-03-27 11:30:00,30.86,30.91,30.84,30.9,110797.0,29.8409,29.8893,29.8216,29.8796,110797.0
2024-03-27 11:35:00,30.9,30.91,30.84,30.86,94323.0,29.8796,29.8893,29.8216,29.8409,94323.0
2024-03-27 11:40:00,30.86,30.87,30.82,30.87,84365.0,29.8409,29.8506,29.8022,29.8506,84365.0
2024-03-27 11:45:00,30.87,30.88,30.86,30.86,53823.0,29.8506,29.8602,29.8409,29.8409,53823.0
2024-03-27 11:50:00,30.86,30.87,30.79,30.8,111105.0,29.8409,29.8506,29.7732,29.7829,111105.0
2024-03-27 11:55:00,30.8,30.81,30.77,30.81,66118.0,29.7829,29.7926,29.7539,29.7926,66118.0
2024-03-27 12:00:00,30.81,30.84,30.8,30.8,56672.0,29.7926,29.8216,29.7829,29.7829,56672.0
2024-03-27 12:05:00,30.8,30.81,30.79,30.81,30532.0,29.7829,29.7926,29.7732,29.7926,30532.0
2024-03-27 12:10:00,30.81,30.83,30.81,30.83,41956.0,29.7926,29.8119,29.7926,29.8119,41956.0
2024-03-27 12:15:00,30.83,30.83,30.8,30.82,41309.0,29.8119,29.8119,29.7829,29.8022,41309.0
2024-03-27 12:20:00,30.82,30.82,30.8,30.82,50909.0,29.8022,29.8022,29.7829,29.8022,50909.0
2024-03-27 12:25:00,30.82,30.84,30.81,30.83,33751.0,29.8022,29.8216,29.7926,29.8119,33751.0
2024-03-27 12:30:00,30.84,30.84,30.77,30.77,54516.0,29.8216,29.8216,29.7539,29.7539,54516.0
2024-03-27 12:35:00,30.76,30.76,30.7,30.71,40226.0,29.7442,29.7442,29.6862,29.6959,40226.0
2024-03-27 12:40:00,30.71,30.71,30.67,30.68,47223.0,29.6959,29.6959,29.6572,29.6668,47223.0
2024-03-27 12:45:00,30.68,30.69,30.62,30.66,96166.0,29.6668,29.6765,29.6088,29.6475,96166.0
2024-03-27 12:50:00,30.66,30.66,30.61,30.61,18214.0,29.6475,29.6475,29.5992,29.5992,18214.0
2024-03-27 12:55:00,30.61,30.63,30.6,30.6,42772.0,29.5992,29.6185,29.5895,29.5895,42772.0
2024-03-27 13:00:00,30.61,30.63,30.6,30.61,56655.0,29.5992,29.6185,29.5895,29.5992,56655.0
2024-03-27 13:05:00,30.6,30.62,30.56,30.61,67472.0,29.5895,29.6088,29.5508,29.5992,67472.0
2024-03-27 13:10:00,30.62,30.62,30.58,30.6,53424.0,29.6088,29.6088,29.5701,29.5895,53424.0
2024-03-27 13:15:00,30.59,30.65,30.56,30.65,154901.0,29.5798,29.6378,29.5508,29.6378,154901.0
2024-03-27 13:20:00,30.64,30.65,30.61,30.64,39468.0,29.6282,29.6378,29.5992,29.6282,39468.0
2024-03-27 13:25:00,30.64,30.64,30.62,30.63,35977.0,29.6282,29.6282,29.6088,29.6185,35977.0
2024-03-27 13:30:00,30.62,30.64,30.61,30.62,64254.0,29.6088,29.6282,29.5992,29.6088,64254.0
2024-03-27 13:35:00,30.61,30.62,30.57,30.57,34559.0,29.5992,29.6088,29.5605,29.5605,34559.0
2024-03-27 13:40:00,30.58,30.58,30.56,30.58,49017.0,29.5701,29.5701,29.5508,29.5701,49017.0
2024-03-27 13:45:00,30.58,30.58,30.55,30.55,30776.0,29.5701,29.5701,29.5411,29.5411,30776.0
2024-03-27 13:50:00,30.55,30.56,30.53,30.55,43965.0,29.5411,29.5508,29.5218,29.5411,43965.0
2024-03-27 13:55:00,30.55,30.55,30.52,30.53,37865.0,29.5411,29.5411,29.5121,29.5218,37865.0
2024-03-27 14:00:00,30.54,30.55,30.52,30.55,48396.0,29.5315,29.5411,29.5121,29.5411,48396.0
2024-03-27 14:05:00,30.55,30.58,30.54,30.57,79601.0,29.5411,29.5701,29.5315,29.5605,79601.0
2024-03-27 14:10:00,30.58,30.58,30.52,30.53,71082.0,29.5701,29.5701,29.5121,29.5218,71082.0
2024-03-27 14:15:00,30.53,30.54,30.5,30.54,74889.0,29.5218,29.5315,29.4928,29.5315,74889.0
2024-03-27 14:20:00,30.54,30.56,30.52,30.56,191273.0,29.5315,29.5508,29.5121,29.5508,191273.0
2024-03-27 14:25:00,30.55,30.56,30.48,30.5,180587.0,29.5411,29.5508,29.4735,29.4928,180587.0
2024-03-27 14:30:00,30.5,30.5,30.43,30.44,91753.0,29.4928,29.4928,29.4251,29.4348,91753.0
2024-03-27 14:35:00,30.44,30.49,30.43,30.49,123812.0,29.4348,29.4831,29.4251,29.4831,123812.0
2024-03-27 14:40:00,30.49,30.49,30.48,30.48,61587.0,29.4831,29.4831,29.4735,29.4735,61587.0
2024-03-27 14:45:00,30.48,30.53,30.47,30.53,86764.0,29.4735,29.5218,29.4638,29.5218,86764.0
2024-03-27 14:50:00,30.53,30.53,30.48,30.51,160250.0,29.5218,29.5218,29.4735,29.5025,160250.0
2024-03-27 14:55:00,30.51,30.51,30.45,30.46,58206.0,29.5025,29.5025,29.4444,29.4541,58206.0
2024-03-27 15:00:00,30.45,30.46,30.42,30.45,86839.0,29.4444,29.4541,29.4154,29.4444,86839.0
2024-03-27 15:05:00,30.45,30.47,30.42,30.46,100209.0,29.4444,29.4638,29.4154,29.4541,100209.0
2024-03-27 15:10:00,30.46,30.5,30.46,30.5,88948.0,29.4541,29.4928,29.4541,29.4928,88948.0
2024-03-27 15:15:00,30.5,30.54,30.49,30.53,98618.0,29.4928,29.5315,29.4831,29.5218,98618.0
2024-03-27 15:20:00,30.54,30.54,30.49,30.5,184781.0,29.5315,29.5315,29.4831,29.4928,184781.0
2024-03-27 15:25:00,30.5,30.51,30.48,30.51,70234.0,29.4928,29.5025,29.4735,29.5025,70234.0
2024-03-27 15:30:00,30.51,30.51,30.45,30.45,146020.0,29.5025,29.5025,29.4444,29.4444,146020.0
2024-03-27 15:35:00,30.46,30.46,30.41,30.45,206187.0,29.4541,29.4541,29.4058,29.4444,206187.0
2024-03-27 15:40:00,30.45,30.48,30.43,30.47,178342.0,29.4444,29.4735,29.4251,29.4638,178342.0
2024-03-27 15:45:00,30.48,30.49,30.46,30.48,154728.0,29.4735,29.4831,29.4541,29.4735,154728.0
2024-03-27 15:50:00,30.48,30.62,30.48,30.59,421165.0,29.4735,29.6088,29.4735,29.5798,421165.0
2024-03-27 15:55:00,30.58,30.63,30.57,30.62,846598.0,29.5701,29.6185,29.5605,29.6088,846598.0
2024-03-28 09:30:00,30.81,30.95,30.77,30.94,159756.0,29.7926,29.9279,29.7539,29.9183,159756.0
2024-03-28 09:35:00,30.94,31.05,30.91,30.91,121922.0,29.9183,30.0246,29.8893,29.8893,121922.0
2024-03-28 09:40:00,30.91,30.93,30.84,30.86,69276.0,29.8893,29.9086,29.8216,29.8409,69276.0
2024-03-28 09:45:00,30.86,30.86,30.79,30.79,29299.0,29.8409,29.8409,29.7732,29.7732,29299.0
2024-03-28 09:50:00,30.8,30.83,30.77,30.8,41161.0,29.7829,29.8119,29.7539,29.7829,41161.0
2024-03-28 09:55:00,30.8,30.86,30.79,30.83,23175.0,29.7829,29.8409,29.7732,29.8119,23175.0
2024-03-28 10:00:00,30.84,30.85,30.79,30.8,51518.0,29.8216,29.8312,29.7732,29.7829,51518.0
2024-03-28 10:05:00,30.8,30.84,30.78,30.79,58354.0,29.7829,29.8216,29.7635,29.7732,58354.0
2024-03-28 10:10:00,30.78,30.79,30.73,30.73,60806.0,29.7635,29.7732,29.7152,29.7152,60806.0
2024-03-28 10:15:00,30.73,30.76,30.72,30.73,23097.0,29.7152,29.7442,29.7055,29.7152,23097.0
2024-03-28 10:20:00,30.73,30.77,30.72,30.74,35312.0,29.7152,29.7539,29.7055,29.7249,35312.0
2024-03-28 10:25:00,30.73,30.74,30.7,30.71,30725.0,29.7152,29.7249,29.6862,29.6959,30725.0
2024-03-28 10:30:00,30.72,30.75,30.71,30.73,39365.0,29.7055,29.7345,29.6959,29.7152,39365.0
2024-03-28 10:35:00,30.72,30.79,30.71,30.79,97417.0,29.7055,29.7732,29.6959,29.7732,97417.0
2024-03-28 10:40:00,30.79,30.83,30.78,30.8,41589.0,29.7732,29.8119,29.7635,29.7829,41589.0
2024-03-28 10:45:00,30.8,30.81,30.79,30.8,24548.0,29.7829,29.7926,29.7732,29.7829,24548.0
2024-03-28 10:50:00,30.81,30.82,30.79,30.8,25680.0,29.7926,29.8022,29.7732,29.7829,25680.0
2024-03-28 10:55:00,30.79,30.82,30.79,30.81,39601.0,29.7732,29.8022,29.7732,29.7926,39601.0
2024-03-28 11:00:00,30.81,30.82,30.77,30.78,30642.0,29.7926,29.8022,29.7539,29.7635,30642.0
2024-03-28 11:05:00,30.78,30.78,30.75,30.76,13870.0,29.7635,29.7635,29.7345,29.7442,13870.0
2024-03-28 11:10:00,30.76,30.78,30.75,30.78,27509.0,29.7442,29.7635,29.7345,29.7635,27509.0
2024-03-28 11:15:00,30.78,30.79,30.76,30.77,28961.0,29.7635,29.7732,29.7442,29.7539,28961.0
2024-03-28 11:20:00,30.77,30.77,30.73,30.74,20075.0,29.7539,29.7539,29.7152,29.7249,20075.0
2024-03-28 11:25:00,30.74,30.74,30.71,30.73,40775.0,29.7249,29.7249,29.6959,29.7152,40775.0
2024-03-28 11:30:00,30.73,30.74,30.7,30.71,20834.0,29.7152,29.7249,29.6862,29.6959,20834.0
2024-03-28 11:35:00,30.71,30.75,30.71,30.74,22399.0,29.6959,29.7345,29.6959,29.7249,22399.0
2024-03-28 11:40:00,30.74,30.75,30.72,30.74,48069.0,29.7249,29.7345,29.7055,29.7249,48069.0
2024-03-28 11:45:00,30.74,30.74,30.71,30.74,23639.0,29.7249,29.7249,29.6959,29.7249,23639.0
2024-03-28 11:50:00,30.73,30.75,30.72,30.73,45699.0,29.7152,29.7345,29.7055,29.7152,45699.0
2024-03-28 11:55:00,30.73,30.74,30.71,30.74,16705.0,29.7152,29.7249,29.6959,29.7249,16705.0
2024-03-28 12:00:00,30.75,30.75,30.74,30.75,11957.0,29.7345,29.7345,29.7249,29.7345,11957.0
2024-03-28 12:05:00,30.75,30.77,30.73,30.73,34802.0,29.7345,29.7539,29.7152,29.7152,34802.0
2024-03-28 12:10:00,30.73,30.78,30.72,30.78,70332.0,29.7152,29.7635,29.7055,29.7635,70332.0
2024-03-28 12:15:00,30.78,30.81,30.76,30.77,56412.0,29.7635,29.7926,29.7442,29.7539,56412.0
2024-03-28 12:20:00,30.77,30.78,30.74,30.74,27322.0,29.7539,29.7635,29.7249,29.7249,27322.0
2024-03-28 12:25:00,30.74,30.76,30.74,30.76,19792.0,29.7249,29.7442,29.7249,29.7442,19792.0
2024-03-28 12:30:00,30.76,30.76,30.73,30.74,10286.0,29.7442,29.7442,29.7152,29.7249,10286.0
2024-03-28 12:35:00,30.73,30.74,30.72,30.72,22705.0,29.7152,29.7249,29.7055,29.7055,22705.0
2024-03-28 12:40:00,30.73,30.73,30.71,30.73,15057.0,29.7152,29.7152,29.6959,29.7152,15057.0
2024-03-28 12:45:00,30.72,30.73,30.71,30.73,31092.0,29.7055,29.7152,29.6959,29.7152,31092.0
2024-03-28 12:50:00,30.73,30.74,30.72,30.74,14192.0,29.7152,29.7249,29.7055,29.7249,14192.0
2024-03-28 12:55:00,30.74,30.74,30.72,30.73,37177.0,29.7249,29.7249,29.7055,29.7152,37177.0
2024-03-28 13:00:00,30.73,30.75,30.73,30.74,22532.0,29.7152,29.7345,29.7152,29.7249,22532.0
2024-03-28 13:05:00,30.74,30.75,30.71,30.73,39711.0,29.7249,29.7345,29.6959,29.7152,39711.0
2024-03-28 13:10:00,30.73,30.74,30.71,30.74,34500.0,29.7152,29.7249,29.6959,29.7249,34500.0
2024-03-28 13:15:00,30.73,30.74,30.72,30.74,14107.0,29.7152,29.7249,29.7055,29.7249,14107.0
2024-03-28 13:20:00,30.74,30.75,30.72,30.75,21270.0,29.7249,29.7345,29.7055,29.7345,21270.0
2024-03-28 13:25:00,30.75,30.75,30.72,30.73,30991.0,29.7345,29.7345,29.7055,29.7152,30991.0
2024-03-28 13:30:00,30.73,30.74,30.71,30.73,26749.0,29.7152,29.7249,29.6959,29.7152,26749.0
2024-03-28 13:35:00,30.73,30.73,30.71,30.73,17807.0,29.7152,29.7152,29.6959,29.7152,17807.0
2024-03-28 13:40:00,30.72,30.73,30.71,30.71,17998.0,29.7055,29.7152,29.6959,29.6959,17998.0
2024-03-28 13:45:00,30.71,30.73,30.71,30.71,28300.0,29.6959,29.7152,29.6959,29.6959,28300.0
2024-03-28 13:50:00,30.71,30.72,30.7,30.71,38248.0,29.6959,29.7055,29.6862,29.6959,38248.0
2024-03-28 13:55:00,30.72,30.75,30.71,30.75,63921.0,29.7055,29.7345,29.6959,29.7345,63921.0
2024-03-28 14:00:00,30.75,30.77,30.73,30.75,43575.0,29.7345,29.7539,29.7152,29.7345,43575.0
2024-03-28 14:05:00,30.75,30.75,30.71,30.72,34626.0,29.7345,29.7345,29.6959,29.7055,34626.0
2024-03-28 14:10:00,30.72,30.73,30.71,30.73,44195.0,29.7055,29.7152,29.6959,29.7152,44195.0
2024-03-28 14:15:00,30.73,30.74,30.72,30.74,70511.0,29.7152,29.7249,29.7055,29.7249,70511.0
2024-03-28 14:20:00,30.74,30.75,30.71,30.72,105764.0,29.7249,29.7345,29.6959,29.7055,105764.0
2024-03-28 14:25:00,30.71,30.73,30.71,30.71,97575.0,29.6959,29.7152,29.6959,29.6959,97575.0
2024-03-28 14:30:00,30.72,30.72,30.7,30.71,18202.0,29.7055,29.7055,29.6862,29.6959,18202.0
2024-03-28 14:35:00,30.71,30.73,30.68,30.7,91825.0,29.6959,29.7152,29.6668,29.6862,91825.0
2024-03-28 14:40:00,30.7,30.71,30.67,30.68,65069.0,29.6862,29.6959,29.6572,29.6668,65069.0
2024-03-28 14:45:00,30.67,30.68,30.65,30.65,38458.0,29.6572,29.6668,29.6378,29.6378,38458.0
2024-03-28 14:50:00,30.65,30.65,30.63,30.65,31150.0,29.6378,29.6378,29.6185,29.6378,31150.0
2024-03-28 14:55:00,30.65,30.68,30.64,30.67,70335.0,29.6378,29.6668,29.6282,29.6572,70335.0
2024-03-28 15:00:00,30.66,30.67,30.63,30.64,32759.0,29.6475,29.6572,29.6185,29.6282,32759.0
2024-03-28 15:05:00,30.64,30.65,30.61,30.62,98139.0,29.6282,29.6378,29.5992,29.6088,98139.0
2024-03-28 15:10:00,30.62,30.64,30.61,30.64,86585.0,29.6088,29.6282,29.5992,29.6282,86585.0
2024-03-28 15:15:00,30.63,30.69,30.63,30.69,125287.0,29.6185,29.6765,29.6185,29.6765,125287.0
2024-03-28 15:20:00,30.68,30.71,30.68,30.71,40398.0,29.6668,29.6959,29.6668,29.6959,40398.0
2024-03-28 15:25:00,30.7,30.75,30.7,30.75,105800.0,29.6862,29.7345,29.6862,29.7345,105800.0
2024-03-28 15:30:00,30.75,30.76,30.73,30.74,91897.0,29.7345,29.7442,29.7152,29.7249,91897.0
2024-03-28 15:35:00,30.73,30.74,30.72,30.73,74519.0,29.7152,29.7249,29.7055,29.7152,74519.0
2024-03-28 15:40:00,30.73,30.75,30.72,30.72,85103.0,29.7152,29.7345,29.7055,29.7055,85103.0
2024-03-28 15:45:00,30.73,30.82,30.72,30.82,287112.0,29.7152,29.8022,29.7055,29.8022,287112.0
2024-03-28 15:50:00,30.81,30.82,30.71,30.72,451155.0,29.7926,29.8022,29.6959,29.7055,451155.0
2024-03-28 15:55:00,30.72,30.73,30.66,30.66,745410.0,29.7055,29.7152,29.6475,29.6475,745410.0
2024-04-01 09:30:00,30.85,30.85,30.74,30.79,144226.0,29.8312,29.8312,29.7249,29.7732,144226.0
2024-04-01 09:35:00,30.79,30.82,30.75,30.79,48824.0,29.7732,29.8022,29.7345,29.7732,48824.0
2024-04-01 09:40:00,30.8,30.8,30.74,30.77,90719.0,29.7829,29.7829,29.7249,29.7539,90719.0
2024-04-01 09:45:00,30.77,30.8,30.75,30.77,66746.0,29.7539,29.7829,29.7345,29.7539,66746.0
2024-04-01 09:50:00,30.77,30.91,30.75,30.86,679791.0,29.7539,29.8893,29.7345,29.8409,679791.0
2024-04-01 09:55:00,30.86,31.06,30.86,31.05,256859.0,29.8409,30.0343,29.8409,30.0246,256859.0
2024-04-01 10:00:00,31.05,31.18,31.04,31.16,79628.0,30.0246,30.1503,30.015,30.131,79628.0
2024-04-01 10:05:00,31.15,31.3,31.14,31.3,131642.0,30.1213,30.2664,30.1117,30.2664,131642.0
2024-04-01 10:10:00,31.29,31.3,31.07,31.1,214403.0,30.2567,30.2664,30.044,30.073,214403.0
2024-04-01 10:15:00,31.1,31.13,31.01,31.02,168858.0,30.073,30.102,29.9859,29.9956,168858.0
2024-04-01 10:20:00,31.01,31.02,30.92,30.92,26566.0,29.9859,29.9956,29.8989,29.8989,26566.0
2024-04-01 10:25:00,30.92,31.02,30.9,31.01,85730.0,29.8989,29.9956,29.8796,29.9859,85730.0
2024-04-01 10:30:00,31.01,31.02,30.96,30.96,53235.0,29.9859,29.9956,29.9376,29.9376,53235.0
2024-04-01 10:35:00,30.96,31.0,30.94,31.0,66251.0,29.9376,29.9763,29.9183,29.9763,66251.0
2024-04-01 10:40:00,31.0,31.0,30.98,30.99,58708.0,29.9763,29.9763,29.9569,29.9666,58708.0
2024-04-01 10:45:00,31.0,31.07,30.99,31.07,62739.0,29.9763,30.044,29.9666,30.044,62739.0
2024-04-01 10:50:00,31.07,31.09,31.03,31.04,70045.0,30.044,30.0633,30.0053,30.015,70045.0
2024-04-01 10:55:00,31.05,31.08,30.99,31.0,39180.0,30.0246,30.0536,29.9666,29.9763,39180.0
2024-04-01 11:00:00,31.0,31.06,30.99,31.03,95220.0,29.9763,30.0343,29.9666,30.0053,95220.0
2024-04-01 11:05:00,31.03,31.09,31.03,31.07,82978.0,30.0053,30.0633,30.0053,30.044,82978.0
2024-04-01 11:10:00,31.07,31.08,31.04,31.04,99258.0,30.044,30.0536,30.015,30.015,99258.0
2024-04-01 11:15:00,31.04,31.06,31.02,31.05,42989.0,30.015,30.0343,29.9956,30.0246,42989.0
2024-04-01 11:20:00,31.06,31.09,31.05,31.07,69383.0,30.0343,30.0633,30.0246,30.044,69383.0
2024-04-01 11:25:00,31.07,31.1,31.06,31.09,39467.0,30.044,30.073,30.0343,30.0633,39467.0
2024-04-01 11:30:00,31.08,31.09,31.05,31.05,26636.0,30.0536,30.0633,30.0246,30.0246,26636.0
2024-04-01 11:35:00,31.05,31.07,31.04,31.06,40287.0,30.0246,30.044,30.015,30.0343,40287.0
2024-04-01 11:40:00,31.06,31.07,31.05,31.07,22972.0,30.0343,30.044,30.0246,30.044,22972.0
2024-04-01 11:45:00,31.07,31.07,31.0,31.01,58688.0,30.044,30.044,29.9763,29.9859,58688.0
2024-04-01 11:50:00,31.01,31.03,31.0,31.03,48782.0,29.9859,30.0053,29.9763,30.0053,48782.0
2024-04-01 11:55:00,31.03,31.05,31.02,31.05,69297.0,30.0053,30.0246,29.9956,30.0246,69297.0
2024-04-01 12:00:00,31.05,31.07,31.04,31.07,52093.0,30.0246,30.044,30.015,30.044,52093.0
2024-04-01 12:05:00,31.07,31.08,31.06,31.08,28897.0,30.044,30.0536,30.0343,30.0536,28897.0
2024-04-01 12:10:00,31.08,31.08,31.06,31.07,34397.0,30.0536,30.0536,30.0343,30.044,34397.0
2024-04-01 12:15:00,31.07,31.09,31.04,31.05,85171.0,30.044,30.0633,30.015,30.0246,85171.0
2024-04-01 12:20:00,31.05,31.1,31.04,31.1,74445.0,30.0246,30.073,30.015,30.073,74445.0
2024-04-01 12:25:00,31.1,31.14,31.09,31.14,44309.0,30.073,30.1117,30.0633,30.1117,44309.0
2024-04-01 12:30:00,31.14,31.15,31.13,31.14,51491.0,30.1117,30.1213,30.102,30.1117,51491.0
2024-04-01 12:35:00,31.14,31.16,31.13,31.16,54643.0,30.1117,30.131,30.102,30.131,54643.0
2024-04-01 12:40:00,31.16,31.17,31.14,31.16,63007.0,30.131,30.1407,30.1117,30.131,63007.0
2024-04-01 12:45:00,31.15,31.16,31.14,31.15,52484.0,30.1213,30.131,30.1117,30.1213,52484.0
2024-04-01 12:50:00,31.15,31.17,31.14,31.16,100688.0,30.1213,30.1407,30.1117,30.131,100688.0
2024-04-01 12:55:00,31.15,31.15,31.08,31.1,102813.0,30.1213,30.1213,30.0536,30.073,102813.0
2024-04-01 13:00:00,31.11,31.12,31.1,31.12,10363.0,30.0826,30.0923,30.073,30.0923,10363.0
2024-04-01 13:05:00,31.12,31.12,31.08,31.09,44066.0,30.0923,30.0923,30.0536,30.0633,44066.0
2024-04-01 13:10:00,31.09,31.12,31.08,31.12,81977.0,30.0633,30.0923,30.0536,30.0923,81977.0
2024-04-01 13:15:00,31.11,31.12,31.07,31.08,83529.0,30.0826,30.0923,30.044,30.0536,83529.0
2024-04-01 13:20:00,31.08,31.12,31.06,31.11,73009.0,30.0536,30.0923,30.0343,30.0826,73009.0
2024-04-01 13:25:00,31.11,31.13,31.11,31.13,8882.0,30.0826,30.102,30.0826,30.102,8882.0
2024-04-01 13:30:00,31.13,31.13,31.08,31.1,88227.0,30.102,30.102,30.0536,30.073,88227.0
2024-04-01 13:35:00,31.1,31.17,31.1,31.17,156330.0,30.073,30.1407,30.073,30.1407,156330.0
2024-04-01 13:40:00,31.17,31.19,31.16,31.19,57329.0,30.1407,30.16,30.131,30.16,57329.0
2024-04-01 13:45:00,31.19,31.19,31.15,31.15,43963.0,30.16,30.16,30.1213,30.1213,43963.0
2024-04-01 13:50:00,31.15,31.17,31.15,31.17,21578.0,30.1213,30.1407,30.1213,30.1407,21578.0
2024-04-01 13:55:00,31.17,31.22,31.16,31.2,146884.0,30.1407,30.189,30.131,30.1697,146884.0
2024-04-01 14:00:00,31.2,31.21,31.19,31.21,60823.0,30.1697,30.1793,30.16,30.1793,60823.0
2024-04-01 14:05:00,31.21,31.22,31.2,31.21,29387.0,30.1793,30.189,30.1697,30.1793,29387.0
2024-04-01 14:10:00,31.22,31.22,31.18,31.19,108979.0,30.189,30.189,30.1503,30.16,108979.0
2024-04-01 14:15:00,31.19,31.21,31.17,31.21,45664.0,30.16,30.1793,30.1407,30.1793,45664.0
2024-04-01 14:20:00,31.21,31.23,31.2,31.23,112406.0,30.1793,30.1987,30.1697,30.1987,112406.0
2024-04-01 14:25:00,31.23,31.23,31.21,31.21,124177.0,30.1987,30.1987,30.1793,30.1793,124177.0
2024-04-01 14:30:00,31.22,31.24,31.2,31.24,89045.0,30.189,30.2084,30.1697,30.2084,89045.0
2024-04-01 14:35:00,31.24,31.26,31.2,31.23,165368.0,30.2084,30.2277,30.1697,30.1987,165368.0
2024-04-01 14:40:00,31.22,31.23,31.2,31.23,72339.0,30.189,30.1987,30.1697,30.1987,72339.0
2024-04-01 14:45:00,31.23,31.23,31.22,31.23,37223.0,30.1987,30.1987,30.189,30.1987,37223.0
2024-04-01 14:50:00,31.23,31.23,31.21,31.21,54395.0,30.1987,30.1987,30.1793,30.1793,54395.0
2024-04-01 14:55:00,31.21,31.22,31.21,31.21,37288.0,30.1793,30.189,30.1793,30.1793,37288.0
2024-04-01 15:00:00,31.21,31.22,31.17,31.19,91581.0,30.1793,30.189,30.1407,30.16,91581.0
2024-04-01 15:05:00,31.2,31.22,31.19,31.21,45057.0,30.1697,30.189,30.16,30.1793,45057.0
2024-04-01 15:10:00,31.21,31.22,31.19,31.19,46461.0,30.1793,30.189,30.16,30.16,46461.0
2024-04-01 15:15:00,31.19,31.22,31.18,31.2,104165.0,30.16,30.189,30.1503,30.1697,104165.0
2024-04-01 15:20:00,31.19,31.21,31.17,31.17,64355.0,30.16,30.1793,30.1407,30.1407,64355.0
2024-04-01 15:25:00,31.17,31.19,31.17,31.19,39585.0,30.1407,30.16,30.1407,30.16,39585.0
2024-04-01 15:30:00,31.19,31.22,31.18,31.21,109307.0,30.16,30.189,30.1503,30.1793,109307.0
2024-04-01 15:35:00,31.21,31.26,31.21,31.25,162097.0,30.1793,30.2277,30.1793,30.218,162097.0
2024-04-01 15:40:00,31.25,31.27,31.24,31.27,85683.0,30.218,30.2374,30.2084,30.2374,85683.0
2024-04-01 15:45:00,31.27,31.28,31.25,31.26,122290.0,30.2374,30.247,30.218,30.2277,122290.0
2024-04-01 15:50:00,31.25,31.27,31.23,31.25,400040.0,30.218,30.2374,30.1987,30.218,400040.0
2024-04-01 15:55:00,31.25,31.25,31.17,31.25,1461483.0,30.218,30.218,30.1407,30.218,1461483.0
2024-04-02 09:30:00,31.34,31.38,31.21,31.29,135695.0,30.3051,30.3437,30.1793,30.2567,135695.0
2024-04-02 09:35:00,31.29,31.32,31.19,31.3,78853.0,30.2567,30.2857,30.16,30.2664,78853.0
2024-04-02 09:40:00,31.31,31.33,31.27,31.3,54670.0,30.276,30.2954,30.2374,30.2664,54670.0
2024-04-02 09:45:00,31.3,31.31,31.21,31.26,79877.0,30.2664,30.276,30.1793,30.2277,79877.0
2024-04-02 09:50:00,31.26,31.27,31.15,31.16,47205.0,30.2277,30.2374,30.1213,30.131,47205.0
2024-04-02 09:55:00,31.17,31.17,31.1,31.11,67641.0,30.1407,30.1407,30.073,30.0826,67641.0
2024-04-02 10:00:00,31.11,31.15,31.07,31.08,70949.0,30.0826,30.1213,30.044,30.0536,70949.0
2024-04-02 10:05:00,31.08,31.1,31.05,31.07,53687.0,30.0536,30.073,30.0246,30.044,53687.0
2024-04-02 10:10:00,31.07,31.11,31.06,31.08,44457.0,30.044,30.0826,30.0343,30.0536,44457.0
2024-04-02 10:15:00,31.07,31.09,31.06,31.07,46847.0,30.044,30.0633,30.0343,30.044,46847.0
2024-04-02 10:20:00,31.07,31.08,31.03,31.04,51979.0,30.044,30.0536,30.0053,30.015,51979.0
2024-04-02 10:25:00,31.04,31.07,31.03,31.06,25462.0,30.015,30.044,30.0053,30.0343,25462.0
2024-04-02 10:30:00,31.07,31.07,31.03,31.05,39075.0,30.044,30.044,30.0053,30.0246,39075.0
2024-04-02 10:35:00,31.05,31.05,30.97,30.98,37848.0,30.0246,30.0246,29.9473,29.9569,37848.0
2024-04-02 10:40:00,30.98,31.03,30.97,31.0,35825.0,29.9569,30.0053,29.9473,29.9763,35825.0
2024-04-02 10:45:00,31.01,31.02,31.0,31.0,18449.0,29.9859,29.9956,29.9763,29.9763,18449.0
2024-04-02 10:50:00,31.01,31.01,30.99,30.99,18046.0,29.9859,29.9859,29.9666,29.9666,18046.0
2024-04-02 10:55:00,30.99,31.02,30.98,31.0,52467.0,29.9666,29.9956,29.9569,29.9763,52467.0
2024-04-02 11:00:00,31.0,31.0,30.93,30.94,25302.0,29.9763,29.9763,29.9086,29.9183,25302.0
2024-04-02 11:05:00,30.93,30.95,30.89,30.89,4615911.0,29.9086,29.9279,29.8699,29.8699,4615911.0
2024-04-02 11:10:00,30.89,30.91,30.83,30.84,86913.0,29.8699,29.8893,29.8119,29.8216,86913.0
2024-04-02 11:15:00,30.84,30.84,30.73,30.76,106721.0,29.8216,29.8216,29.7152,29.7442,106721.0
2024-04-02 11:20:00,30.75,30.76,30.72,30.76,61046.0,29.7345,29.7442,29.7055,29.7442,61046.0
2024-04-02 11:25:00,30.76,30.86,30.74,30.86,81668.0,29.7442,29.8409,29.7249,29.8409,81668.0
2024-04-02 11:30:00,30.85,30.91,30.85,30.89,54123.0,29.8312,29.8893,29.8312,29.8699,54123.0
2024-04-02 11:35:00,30.89,30.9,30.8,30.81,81141.0,29.8699,29.8796,29.7829,29.7926,81141.0
2024-04-02 11:40:00,30.8,30.87,30.8,30.87,60320.0,29.7829,29.8506,29.7829,29.8506,60320.0
2024-04-02 11:45:00,30.87,30.87,30.85,30.87,21797.0,29.8506,29.8506,29.8312,29.8506,21797.0
2024-04-02 11:50:00,30.87,30.87,30.85,30.85,34849.0,29.8506,29.8506,29.8312,29.8312,34849.0
2024-04-02 11:55:00,30.85,30.88,30.84,30.85,41929.0,29.8312,29.8602,29.8216,29.8312,41929.0
2024-04-02 12:00:00,30.85,30.86,30.75,30.75,69350.0,29.8312,29.8409,29.7345,29.7345,69350.0
2024-04-02 12:05:00,30.75,30.82,30.75,30.8,50279.0,29.7345,29.8022,29.7345,29.7829,50279.0
2024-04-02 12:10:00,30.81,30.83,30.78,30.81,160627.0,29.7926,29.8119,29.7635,29.7926,160627.0
2024-04-02 12:15:00,30.8,30.85,30.8,30.84,38929.0,29.7829,29.8312,29.7829,29.8216,38929.0
2024-04-02 12:20:00,30.85,30.86,30.84,30.86,34558.0,29.8312,29.8409,29.8216,29.8409,34558.0
2024-04-02 12:25:00,30.85,30.86,30.83,30.85,52646.0,29.8312,29.8409,29.8119,29.8312,52646.0
2024-04-02 12:30:00,30.85,30.85,30.84,30.85,13461.0,29.8312,29.8312,29.8216,29.8312,13461.0
2024-04-02 12:35:00,30.85,30.86,30.83,30.84,31301.0,29.8312,29.8409,29.8119,29.8216,31301.0
2024-04-02 12:40:00,30.84,30.84,30.83,30.84,9719.0,29.8216,29.8216,29.8119,29.8216,9719.0
2024-04-02 12:45:00,30.84,30.84,30.82,30.82,24592.0,29.8216,29.8216,29.8022,29.8022,24592.0
2024-04-02 12:50:00,30.82,30.83,30.81,30.81,20564.0,29.8022,29.8119,29.7926,29.7926,20564.0
2024-04-02 12:55:00,30.82,30.82,30.78,30.8,27818.0,29.8022,29.8022,29.7635,29.7829,27818.0
2024-04-02 13:00:00,30.8,30.81,30.78,30.8,36845.0,29.7829,29.7926,29.7635,29.7829,36845.0
2024-04-02 13:05:00,30.8,30.8,30.79,30.8,4947.0,29.7829,29.7829,29.7732,29.7829,4947.0
2024-04-02 13:10:00,30.8,30.81,30.79,30.8,23125.0,29.7829,29.7926,29.7732,29.7829,23125.0
2024-04-02 13:15:00,30.8,30.81,30.79,30.81,26133.0,29.7829,29.7926,29.7732,29.7926,26133.0
2024-04-02 13:20:00,30.81,30.81,30.79,30.79,23078.0,29.7926,29.7926,29.7732,29.7732,23078.0
2024-04-02 13:25:00,30.79,30.8,30.79,30.8,14790.0,29.7732,29.7829,29.7732,29.7829,14790.0
2024-04-02 13:30:00,30.79,30.8,30.76,30.77,52397.0,29.7732,29.7829,29.7442,29.7539,52397.0
2024-04-02 13:35:00,30.77,30.77,30.73,30.74,19697.0,29.7539,29.7539,29.7152,29.7249,19697.0
2024-04-02 13:40:00,30.73,30.77,30.73,30.77,32903.0,29.7152,29.7539,29.7152,29.7539,32903.0
2024-04-02 13:45:00,30.77,30.78,30.76,30.76,16425.0,29.7539,29.7635,29.7442,29.7442,16425.0
2024-04-02 13:50:00,30.77,30.77,30.74,30.76,41360.0,29.7539,29.7539,29.7249,29.7442,41360.0
2024-04-02 13:55:00,30.76,30.81,30.76,30.8,35820.0,29.7442,29.7926,29.7442,29.7829,35820.0
2024-04-02 14:00:00,30.8,30.8,30.77,30.77,31479.0,29.7829,29.7829,29.7539,29.7539,31479.0
2024-04-02 14:05:00,30.77,30.79,30.76,30.79,27184.0,29.7539,29.7732,29.7442,29.7732,27184.0
2024-04-02 14:10:00,30.78,30.79,30.76,30.77,23326.0,29.7635,29.7732,29.7442,29.7539,23326.0
2024-04-02 14:15:00,30.77,30.77,30.75,30.76,17826.0,29.7539,29.7539,29.7345,29.7442,17826.0
2024-04-02 14:20:00,30.76,30.76,30.74,30.76,24838.0,29.7442,29.7442,29.7249,29.7442,24838.0
2024-04-02 14:25:00,30.76,30.77,30.75,30.76,143407.0,29.7442,29.7539,29.7345,29.7442,143407.0
2024-04-02 14:30:00,30.76,30.79,30.74,30.78,120247.0,29.7442,29.7732,29.7249,29.7635,120247.0
2024-04-02 14:35:00,30.77,30.78,30.76,30.77,36163.0,29.7539,29.7635,29.7442,29.7539,36163.0
2024-04-02 14:40:00,30.77,30.77,30.74,30.76,53770.0,29.7539,29.7539,29.7249,29.7442,53770.0
2024-04-02 14:45:00,30.76,30.76,30.72,30.75,93154.0,29.7442,29.7442,29.7055,29.7345,93154.0
2024-04-02 14:50:00,30.75,30.75,30.67,30.68,141456.0,29.7345,29.7345,29.6572,29.6668,141456.0
2024-04-02 14:55:00,30.68,30.72,30.67,30.7,165155.0,29.6668,29.7055,29.6572,29.6862,165155.0
2024-04-02 15:00:00,30.71,30.71,30.69,30.7,65475.0,29.6959,29.6959,29.6765,29.6862,65475.0
2024-04-02 15:05:00,30.7,30.71,30.68,30.69,59060.0,29.6862,29.6959,29.6668,29.6765,59060.0
2024-04-02 15:10:00,30.69,30.69,30.65,30.67,130735.0,29.6765,29.6765,29.6378,29.6572,130735.0
2024-04-02 15:15:00,30.67,30.69,30.66,30.68,82690.0,29.6572,29.6765,29.6475,29.6668,82690.0
2024-04-02 15:20:00,30.68,30.71,30.67,30.7,147348.0,29.6668,29.6959,29.6572,29.6862,147348.0
2024-04-02 15:25:00,30.7,30.71,30.68,30.71,204286.0,29.6862,29.6959,29.6668,29.6959,204286.0
2024-04-02 15:30:00,30.71,30.73,30.69,30.73,300551.0,29.6959,29.7152,29.6765,29.7152,300551.0
2024-04-02 15:35:00,30.73,30.75,30.72,30.75,119753.0,29.7152,29.7345,29.7055,29.7345,119753.0
2024-04-02 15:40:00,30.75,30.77,30.74,30.75,227035.0,29.7345,29.7539,29.7249,29.7345,227035.0
2024-04-02 15:45:00,30.75,30.81,30.74,30.8,216933.0,29.7345,29.7926,29.7249,29.7829,216933.0
2024-04-02 15:50:00,30.81,30.9,30.8,30.89,633021.0,29.7926,29.8796,29.7829,29.8699,633021.0
2024-04-02 15:55:00,30.89,30.96,30.88,30.93,1288948.0,29.8699,29.9376,29.8602,29.9086,1288948.0
2024-04-03 09:30:00,30.79,30.86,30.75,30.85,93217.0,29.7732,29.8409,29.7345,29.8312,93217.0
2024-04-03 09:35:00,30.86,30.87,30.76,30.78,53289.0,29.8409,29.8506,29.7442,29.7635,53289.0
2024-04-03 09:40:00,30.77,30.78,30.7,30.76,50114.0,29.7539,29.7635,29.6862,29.7442,50114.0
2024-04-03 09:45:00,30.77,30.93,30.76,30.93,37125.0,29.7539,29.9086,29.7442,29.9086,37125.0
2024-04-03 09:50:00,30.94,31.0,30.92,30.92,57685.0,29.9183,29.9763,29.8989,29.8989,57685.0
2024-04-03 09:55:00,30.92,30.98,30.91,30.91,66443.0,29.8989,29.9569,29.8893,29.8893,66443.0
2024-04-03 10:00:00,30.92,30.99,30.91,30.96,73115.0,29.8989,29.9666,29.8893,29.9376,73115.0
2024-04-03 10:05:00,30.96,31.05,30.95,31.05,60416.0,29.9376,30.0246,29.9279,30.0246,60416.0
2024-04-03 10:10:00,31.05,31.16,31.04,31.07,149076.0,30.0246,30.131,30.015,30.044,149076.0
2024-04-03 10:15:00,31.08,31.12,31.06,31.06,61700.0,30.0536,30.0923,30.0343,30.0343,61700.0
2024-04-03 10:20:00,31.06,31.06,30.98,31.0,51447.0,30.0343,30.0343,29.9569,29.9763,51447.0
2024-04-03 10:25:00,31.0,31.01,30.96,31.01,104603.0,29.9763,29.9859,29.9376,29.9859,104603.0
2024-04-03 10:30:00,31.01,31.02,30.97,30.98,74227.0,29.9859,29.9956,29.9473,29.9569,74227.0
2024-04-03 10:35:00,30.97,31.01,30.93,30.94,77833.0,29.9473,29.9859,29.9086,29.9183,77833.0
2024-04-03 10:40:00,30.94,30.94,30.86,30.86,74126.0,29.9183,29.9183,29.8409,29.8409,74126.0
2024-04-03 10:45:00,30.86,30.93,30.86,30.91,123203.0,29.8409,29.9086,29.8409,29.8893,123203.0
2024-04-03 10:50:00,30.91,31.02,30.9,30.99,70645.0,29.8893,29.9956,29.8796,29.9666,70645.0
2024-04-03 10:55:00,31.0,31.03,30.95,30.99,73634.0,29.9763,30.0053,29.9279,29.9666,73634.0
2024-04-03 11:00:00,30.99,31.06,30.98,31.05,60602.0,29.9666,30.0343,29.9569,30.0246,60602.0
2024-04-03 11:05:00,31.05,31.07,31.04,31.07,80973.0,30.0246,30.044,30.015,30.044,80973.0
2024-04-03 11:10:00,31.07,31.08,31.04,31.08,94760.0,30.044,30.0536,30.015,30.0536,94760.0
2024-04-03 11:15:00,31.08,31.12,31.06,31.08,160298.0,30.0536,30.0923,30.0343,30.0536,160298.0
2024-04-03 11:20:00,31.08,31.08,30.98,31.03,126517.0,30.0536,30.0536,29.9569,30.0053,126517.0
2024-04-03 11:25:00,31.03,31.03,30.99,31.0,34949.0,30.0053,30.0053,29.9666,29.9763,34949.0
2024-04-03 11:30:00,31.0,31.03,30.99,31.03,34867.0,29.9763,30.0053,29.9666,30.0053,34867.0
2024-04-03 11:35:00,31.03,31.09,31.02,31.03,90323.0,30.0053,30.0633,29.9956,30.0053,90323.0
2024-04-03 11:40:00,31.02,31.06,30.99,31.03,43070.0,29.9956,30.0343,29.9666,30.0053,43070.0
2024-04-03 11:45:00,31.03,31.03,30.99,31.01,59468.0,30.0053,30.0053,29.9666,29.9859,59468.0
2024-04-03 11:50:00,31.0,31.01,30.97,30.99,27565.0,29.9763,29.9859,29.9473,29.9666,27565.0
2024-04-03 11:55:00,30.99,31.0,30.96,30.96,31078.0,29.9666,29.9763,29.9376,29.9376,31078.0
2024-04-03 12:00:00,30.96,30.98,30.94,30.94,38816.0,29.9376,29.9569,29.9183,29.9183,38816.0
2024-04-03 12:05:00,30.95,30.99,30.94,30.99,36509.0,29.9279,29.9666,29.9183,29.9666,36509.0
2024-04-03 12:10:00,30.98,31.04,30.98,31.03,47974.0,29.9569,30.015,29.9569,30.0053,47974.0
2024-04-03 12:15:00,31.03,31.04,31.01,31.02,53260.0,30.0053,30.015,29.9859,29.9956,53260.0
2024-04-03 12:20:00,31.01,31.03,31.0,31.01,31966.0,29.9859,30.0053,29.9763,29.9859,31966.0
2024-04-03 12:25:00,31.02,31.04,31.0,31.03,54604.0,29.9956,30.015,29.9763,30.0053,54604.0
2024-04-03 12:30:00,31.04,31.04,31.03,31.04,14871.0,30.015,30.015,30.0053,30.015,14871.0
2024-04-03 12:35:00,31.03,31.04,30.98,31.0,91710.0,30.0053,30.015,29.9569,29.9763,91710.0
2024-04-03 12:40:00,31.0,31.02,30.99,31.02,21146.0,29.9763,29.9956,29.9666,29.9956,21146.0
2024-04-03 12:45:00,31.02,31.02,30.99,31.02,56453.0,29.9956,29.9956,29.9666,29.9956,56453.0
2024-04-03 12:50:00,31.02,31.02,30.99,31.0,17162.0,29.9956,29.9956,29.9666,29.9763,17162.0
2024-04-03 12:55:00,31.0,31.01,30.99,31.0,29494.0,29.9763,29.9859,29.9666,29.9763,29494.0
2024-04-03 13:00:00,31.01,31.03,30.99,31.03,55924.0,29.9859,30.0053,29.9666,30.0053,55924.0
2024-04-03 13:05:00,31.02,31.03,31.01,31.03,19099.0,29.9956,30.0053,29.9859,30.0053,19099.0
2024-04-03 13:10:00,31.03,31.03,31.0,31.03,62551.0,30.0053,30.0053,29.9763,30.0053,62551.0
2024-04-03 13:15:00,31.03,31.04,31.02,31.03,24308.0,30.0053,30.015,29.9956,30.0053,24308.0
2024-04-03 13:20:00,31.04,31.04,31.03,31.04,25896.0,30.015,30.015,30.0053,30.015,25896.0
2024-04-03 13:25:00,31.04,31.06,31.03,31.06,38442.0,30.015,30.0343,30.0053,30.0343,38442.0
2024-04-03 13:30:00,31.06,31.06,31.01,31.02,60593.0,30.0343,30.0343,29.9859,29.9956,60593.0
2024-04-03 13:35:00,31.03,31.03,31.01,31.01,23283.0,30.0053,30.0053,29.9859,29.9859,23283.0
2024-04-03 13:40:00,31.01,31.04,31.01,31.04,29308.0,29.9859,30.015,29.9859,30.015,29308.0
2024-04-03 13:45:00,31.04,31.05,31.03,31.04,36489.0,30.015,30.0246,30.0053,30.015,36489.0
2024-04-03 13:50:00,31.04,31.05,30.97,30.98,63646.0,30.015,30.0246,29.9473,29.9569,63646.0
2024-04-03 13:55:00,30.98,31.01,30.97,31.01,57204.0,29.9569,29.9859,29.9473,29.9859,57204.0
2024-04-03 14:00:00,31.0,31.01,30.99,31.01,41396.0,29.9763,29.9859,29.9666,29.9859,41396.0
2024-04-03 14:05:00,31.0,31.01,30.99,31.0,59479.0,29.9763,29.9859,29.9666,29.9763,59479.0
2024-04-03 14:10:00,31.0,31.0,30.99,30.99,47880.0,29.9763,29.9763,29.9666,29.9666,47880.0
2024-04-03 14:15:00,31.0,31.01,30.99,31.01,31998.0,29.9763,29.9859,29.9666,29.9859,31998.0
2024-04-03 14:20:00,31.01,31.01,30.97,31.01,89884.0,29.9859,29.9859,29.9473,29.9859,89884.0
2024-04-03 14:25:00,31.0,31.01,31.0,31.0,24342.0,29.9763,29.9859,29.9763,29.9763,24342.0
2024-04-03 14:30:00,31.0,31.01,30.99,31.01,67399.0,29.9763,29.9859,29.9666,29.9859,67399.0
2024-04-03 14:35:00,31.01,31.03,31.0,31.02,45146.0,29.9859,30.0053,29.9763,29.9956,45146.0
2024-04-03 14:40:00,31.01,31.02,31.0,31.02,41045.0,29.9859,29.9956,29.9763,29.9956,41045.0
2024-04-03 14:45:00,31.02,31.08,31.01,31.07,85656.0,29.9956,30.0536,29.9859,30.044,85656.0
2024-04-03 14:50:00,31.06,31.07,31.04,31.05,58370.0,30.0343,30.044,30.015,30.0246,58370.0
2024-04-03 14:55:00,31.05,31.07,31.05,31.06,48094.0,30.0246,30.044,30.0246,30.0343,48094.0
2024-04-03 15:00:00,31.06,31.08,31.05,31.08,50395.0,30.0343,30.0536,30.0246,30.0536,50395.0
2024-04-03 15:05:00,31.07,31.07,31.03,31.03,112461.0,30.044,30.044,30.0053,30.0053,112461.0
2024-04-03 15:10:00,31.04,31.04,30.98,31.0,134115.0,30.015,30.015,29.9569,29.9763,134115.0
2024-04-03 15:15:00,30.99,31.01,30.96,31.0,143621.0,29.9666,29.9859,29.9376,29.9763,143621.0
2024-04-03 15:20:00,31.0,31.02,30.99,31.01,59239.0,29.9763,29.9956,29.9666,29.9859,59239.0
2024-04-03 15:25:00,31.01,31.04,31.0,31.01,70503.0,29.9859,30.015,29.9763,29.9859,70503.0
2024-04-03 15:30:00,31.01,31.03,30.99,31.01,85010.0,29.9859,30.0053,29.9666,29.9859,85010.0
2024-04-03 15:35:00,31.01,31.03,31.0,31.03,83561.0,29.9859,30.0053,29.9763,30.0053,83561.0
2024-04-03 15:40:00,31.03,31.03,31.0,31.0,120188.0,30.0053,30.0053,29.9763,29.9763,120188.0
2024-04-03 15:45:00,31.01,31.03,31.0,31.02,194890.0,29.9859,30.0053,29.9763,29.9956,194890.0
2024-04-03 15:50:00,31.02,31.04,30.99,31.02,488824.0,29.9956,30.015,29.9666,29.9956,488824.0
2024-04-03 15:55:00,31.02,31.04,30.99,31.02,661023.0,29.9956,30.015,29.9666,29.9956,661023.0
2024-04-04 09:30:00,31.21,31.31,31.13,31.16,94313.0,30.1793,30.276,30.102,30.131,94313.0
2024-04-04 09:35:00,31.15,31.16,31.02,31.04,47375.0,30.1213,30.131,29.9956,30.015,47375.0
2024-04-04 09:40:00,31.04,31.12,31.01,31.12,49293.0,30.015,30.0923,29.9859,30.0923,49293.0
2024-04-04 09:45:00,31.12,31.19,31.11,31.19,28462.0,30.0923,30.16,30.0826,30.16,28462.0
2024-04-04 09:50:00,31.19,31.21,31.15,31.15,30084.0,30.16,30.1793,30.1213,30.1213,30084.0
2024-04-04 09:55:00,31.16,31.17,31.14,31.16,26380.0,30.131,30.1407,30.1117,30.131,26380.0
2024-04-04 10:00:00,31.16,31.18,31.12,31.13,25392.0,30.131,30.1503,30.0923,30.102,25392.0
2024-04-04 10:05:00,31.13,31.13,31.04,31.05,21455.0,30.102,30.102,30.015,30.0246,21455.0
2024-04-04 10:10:00,31.04,31.07,31.02,31.05,43675.0,30.015,30.044,29.9956,30.0246,43675.0
2024-04-04 10:15:00,31.04,31.08,31.04,31.05,24583.0,30.015,30.0536,30.015,30.0246,24583.0
2024-04-04 10:20:00,31.05,31.06,31.01,31.01,18092.0,30.0246,30.0343,29.9859,29.9859,18092.0
2024-04-04 10:25:00,31.01,31.01,30.98,31.0,40773.0,29.9859,29.9859,29.9569,29.9763,40773.0
2024-04-04 10:30:00,31.0,31.02,30.95,30.96,26201.0,29.9763,29.9956,29.9279,29.9376,26201.0
2024-04-04 10:35:00,30.95,30.96,30.93,30.94,12456.0,29.9279,29.9376,29.9086,29.9183,12456.0
2024-04-04 10:40:00,30.93,30.98,30.92,30.98,29928.0,29.9086,29.9569,29.8989,29.9569,29928.0
2024-04-04 10:45:00,30.98,31.02,30.96,31.01,60549.0,29.9569,29.9956,29.9376,29.9859,60549.0
2024-04-04 10:50:00,31.0,31.0,30.94,30.96,16923.0,29.9763,29.9763,29.9183,29.9376,16923.0
2024-04-04 10:55:00,30.95,31.02,30.95,31.01,84083.0,29.9279,29.9956,29.9279,29.9859,84083.0
2024-04-04 11:00:00,31.01,31.02,30.97,31.0,26669.0,29.9859,29.9956,29.9473,29.9763,26669.0
2024-04-04 11:05:00,31.0,31.03,30.99,31.01,38380.0,29.9763,30.0053,29.9666,29.9859,38380.0
2024-04-04 11:10:00,31.01,31.02,30.97,31.0,25020.0,29.9859,29.9956,29.9473,29.9763,25020.0
2024-04-04 11:15:00,31.0,31.04,30.98,31.04,51325.0,29.9763,30.015,29.9569,30.015,51325.0
2024-04-04 11:20:00,31.04,31.08,31.03,31.03,77892.0,30.015,30.0536,30.0053,30.0053,77892.0
2024-04-04 11:25:00,31.03,31.06,31.01,31.05,42401.0,30.0053,30.0343,29.9859,30.0246,42401.0
2024-04-04 11:30:00,31.04,31.06,31.02,31.06,30383.0,30.015,30.0343,29.9956,30.0343,30383.0
2024-04-04 11:35:00,31.06,31.09,31.06,31.07,35864.0,30.0343,30.0633,30.0343,30.044,35864.0
2024-04-04 11:40:00,31.07,31.08,31.05,31.06,51933.0,30.044,30.0536,30.0246,30.0343,51933.0
2024-04-04 11:45:00,31.06,31.08,31.05,31.06,26420.0,30.0343,30.0536,30.0246,30.0343,26420.0
2024-04-04 11:50:00,31.06,31.06,31.03,31.04,25355.0,30.0343,30.0343,30.0053,30.015,25355.0
2024-04-04 11:55:00,31.03,31.06,31.01,31.04,41597.0,30.0053,30.0343,29.9859,30.015,41597.0
2024-04-04 12:00:00,31.05,31.06,31.03,31.05,19235.0,30.0246,30.0343,30.0053,30.0246,19235.0
2024-04-04 12:05:00,31.06,31.07,31.04,31.05,35976.0,30.0343,30.044,30.015,30.0246,35976.0
2024-04-04 12:10:00,31.05,31.06,31.04,31.05,13583.0,30.0246,30.0343,30.015,30.0246,13583.0
2024-04-04 12:15:00,31.05,31.06,31.03,31.04,21124.0,30.0246,30.0343,30.0053,30.015,21124.0
2024-04-04 12:20:00,31.03,31.03,31.01,31.03,34035.0,30.0053,30.0053,29.9859,30.0053,34035.0
2024-04-04 12:25:00,31.03,31.04,31.01,31.02,28898.0,30.0053,30.015,29.9859,29.9956,28898.0
2024-04-04 12:30:00,31.02,31.03,31.0,31.0,44673.0,29.9956,30.0053,29.9763,29.9763,44673.0
2024-04-04 12:35:00,31.01,31.02,31.0,31.01,16622.0,29.9859,29.9956,29.9763,29.9859,16622.0
2024-04-04 12:40:00,31.01,31.01,30.97,30.97,43117.0,29.9859,29.9859,29.9473,29.9473,43117.0
2024-04-04 12:45:00,30.98,31.01,30.97,30.98,54491.0,29.9569,29.9859,29.9473,29.9569,54491.0
2024-04-04 12:50:00,30.98,30.98,30.94,30.95,23571.0,29.9569,29.9569,29.9183,29.9279,23571.0
2024-04-04 12:55:00,30.95,30.95,30.92,30.94,20710.0,29.9279,29.9279,29.8989,29.9183,20710.0
2024-04-04 13:00:00,30.94,30.95,30.92,30.95,29408.0,29.9183,29.9279,29.8989,29.9279,29408.0
2024-04-04 13:05:00,30.95,30.96,30.94,30.96,23500.0,29.9279,29.9376,29.9183,29.9376,23500.0
2024-04-04 13:10:00,30.96,30.96,30.9,30.91,44290.0,29.9376,29.9376,29.8796,29.8893,44290.0
2024-04-04 13:15:00,30.91,30.92,30.9,30.92,59600.0,29.8893,29.8989,29.8796,29.8989,59600.0
2024-04-04 13:20:00,30.92,30.93,30.91,30.92,38606.0,29.8989,29.9086,29.8893,29.8989,38606.0
2024-04-04 13:25:00,30.92,30.94,30.92,30.94,28392.0,29.8989,29.9183,29.8989,29.9183,28392.0
2024-04-04 13:30:00,30.93,30.94,30.91,30.92,23006.0,29.9086,29.9183,29.8893,29.8989,23006.0
2024-04-04 13:35:00,30.92,30.93,30.9,30.93,38298.0,29.8989,29.9086,29.8796,29.9086,38298.0
2024-04-04 13:40:00,30.92,30.92,30.9,30.92,39876.0,29.8989,29.8989,29.8796,29.8989,39876.0
2024-04-04 13:45:00,30.92,30.93,30.91,30.92,38658.0,29.8989,29.9086,29.8893,29.8989,38658.0
2024-04-04 13:50:00,30.91,30.92,30.91,30.92,7766.0,29.8893,29.8989,29.8893,29.8989,7766.0
2024-04-04 13:55:00,30.92,30.93,30.91,30.92,37885.0,29.8989,29.9086,29.8893,29.8989,37885.0
2024-04-04 14:00:00,30.92,30.92,30.9,30.92,33667.0,29.8989,29.8989,29.8796,29.8989,33667.0
2024-04-04 14:05:00,30.92,30.92,30.9,30.91,50543.0,29.8989,29.8989,29.8796,29.8893,50543.0
2024-04-04 14:10:00,30.9,30.91,30.89,30.9,48846.0,29.8796,29.8893,29.8699,29.8796,48846.0
2024-04-04 14:15:00,30.9,30.9,30.86,30.87,53335.0,29.8796,29.8796,29.8409,29.8506,53335.0
2024-04-04 14:20:00,30.87,30.89,30.85,30.89,41138.0,29.8506,29.8699,29.8312,29.8699,41138.0
2024-04-04 14:25:00,30.88,30.89,30.8,30.8,57237.0,29.8602,29.8699,29.7829,29.7829,57237.0
2024-04-04 14:30:00,30.8,30.8,30.74,30.74,59998.0,29.7829,29.7829,29.7249,29.7249,59998.0
2024-04-04 14:35:00,30.74,30.78,30.74,30.77,45056.0,29.7249,29.7635,29.7249,29.7539,45056.0
2024-04-04 14:40:00,30.76,30.77,30.73,30.73,42881.0,29.7442,29.7539,29.7152,29.7152,42881.0
2024-04-04 14:45:00,30.74,30.76,30.72,30.75,30934.0,29.7249,29.7442,29.7055,29.7345,30934.0
2024-04-04 14:50:00,30.74,30.79,30.74,30.79,50948.0,29.7249,29.7732,29.7249,29.7732,50948.0
2024-04-04 14:55:00,30.79,30.8,30.75,30.77,70786.0,29.7732,29.7829,29.7345,29.7539,70786.0
2024-04-04 15:00:00,30.77,30.77,30.73,30.76,69094.0,29.7539,29.7539,29.7152,29.7442,69094.0
2024-04-04 15:05:00,30.76,30.8,30.75,30.77,65425.0,29.7442,29.7829,29.7345,29.7539,65425.0
2024-04-04 15:10:00,30.77,30.77,30.74,30.75,54785.0,29.7539,29.7539,29.7249,29.7345,54785.0
2024-04-04 15:15:00,30.75,30.75,30.7,30.71,69681.0,29.7345,29.7345,29.6862,29.6959,69681.0
2024-04-04 15:20:00,30.7,30.73,30.7,30.71,98622.0,29.6862,29.7152,29.6862,29.6959,98622.0
2024-04-04 15:25:00,30.71,30.73,30.68,30.73,126189.0,29.6959,29.7152,29.6668,29.7152,126189.0
2024-04-04 15:30:00,30.73,30.75,30.69,30.7,107256.0,29.7152,29.7345,29.6765,29.6862,107256.0
2024-04-04 15:35:00,30.7,30.73,30.67,30.71,159840.0,29.6862,29.7152,29.6572,29.6959,159840.0
2024-04-04 15:40:00,30.71,30.73,30.69,30.7,107084.0,29.6959,29.7152,29.6765,29.6862,107084.0
2024-04-04 15:45:00,30.7,30.72,30.68,30.71,159150.0,29.6862,29.7055,29.6668,29.6959,159150.0
2024-04-04 15:50:00,30.71,30.76,30.69,30.71,564561.0,29.6959,29.7442,29.6765,29.6959,564561.0
2024-04-04 15:55:00,30.71,30.72,30.68,30.7,823462.0,29.6959,29.7055,29.6668,29.6862,823462.0
2024-04-05 09:30:00,30.7,30.75,30.59,30.62,59468.0,29.6862,29.7345,29.5798,29.6088,59468.0
2024-04-05 09:35:00,30.63,30.65,30.52,30.55,78698.0,29.6185,29.6378,29.5121,29.5411,78698.0
2024-04-05 09:40:00,30.54,30.55,30.46,30.47,47371.0,29.5315,29.5411,29.4541,29.4638,47371.0
2024-04-05 09:45:00,30.48,30.56,30.48,30.52,47122.0,29.4735,29.5508,29.4735,29.5121,47122.0
2024-04-05 09:50:00,30.52,30.54,30.48,30.54,151426.0,29.5121,29.5315,29.4735,29.5315,151426.0
2024-04-05 09:55:00,30.54,30.6,30.53,30.58,206014.0,29.5315,29.5895,29.5218,29.5701,206014.0
2024-04-05 10:00:00,30.58,30.66,30.56,30.62,153302.0,29.5701,29.6475,29.5508,29.6088,153302.0
2024-04-05 10:05:00,30.62,30.75,30.61,30.73,290189.0,29.6088,29.7345,29.5992,29.7152,290189.0
2024-04-05 10:10:00,30.73,30.82,30.72,30.77,211148.0,29.7152,29.8022,29.7055,29.7539,211148.0
2024-04-05 10:15:00,30.76,30.77,30.7,30.72,124549.0,29.7442,29.7539,29.6862,29.7055,124549.0
2024-04-05 10:20:00,30.71,30.77,30.71,30.77,49707.0,29.6959,29.7539,29.6959,29.7539,49707.0
2024-04-05 10:25:00,30.76,30.79,30.73,30.75,216052.0,29.7442,29.7732,29.7152,29.7345,216052.0
2024-04-05 10:30:00,30.75,30.75,30.66,30.67,57165.0,29.7345,29.7345,29.6475,29.6572,57165.0
2024-04-05 10:35:00,30.66,30.67,30.58,30.6,93258.0,29.6475,29.6572,29.5701,29.5895,93258.0
2024-04-05 10:40:00,30.6,30.7,30.6,30.67,107075.0,29.5895,29.6862,29.5895,29.6572,107075.0
2024-04-05 10:45:00,30.66,30.69,30.65,30.69,61129.0,29.6475,29.6765,29.6378,29.6765,61129.0
2024-04-05 10:50:00,30.69,30.71,30.66,30.67,39444.0,29.6765,29.6959,29.6475,29.6572,39444.0
2024-04-05 10:55:00,30.68,30.68,30.61,30.61,45218.0,29.6668,29.6668,29.5992,29.5992,45218.0
2024-04-05 11:00:00,30.61,30.69,30.61,30.69,55363.0,29.5992,29.6765,29.5992,29.6765,55363.0
2024-04-05 11:05:00,30.69,30.76,30.68,30.75,92248.0,29.6765,29.7442,29.6668,29.7345,92248.0
2024-04-05 11:10:00,30.75,30.78,30.74,30.77,60764.0,29.7345,29.7635,29.7249,29.7539,60764.0
2024-04-05 11:15:00,30.77,30.79,30.75,30.78,43049.0,29.7539,29.7732,29.7345,29.7635,43049.0
2024-04-05 11:20:00,30.78,30.79,30.77,30.79,36610.0,29.7635,29.7732,29.7539,29.7732,36610.0
2024-04-05 11:25:00,30.79,30.8,30.76,30.79,71566.0,29.7732,29.7829,29.7442,29.7732,71566.0
2024-04-05 11:30:00,30.78,30.78,30.75,30.76,41308.0,29.7635,29.7635,29.7345,29.7442,41308.0
2024-04-05 11:35:00,30.76,30.76,30.74,30.76,52701.0,29.7442,29.7442,29.7249,29.7442,52701.0
2024-04-05 11:40:00,30.75,30.78,30.75,30.76,43306.0,29.7345,29.7635,29.7345,29.7442,43306.0
2024-04-05 11:45:00,30.76,30.76,30.75,30.76,36094.0,29.7442,29.7442,29.7345,29.7442,36094.0
2024-04-05 11:50:00,30.76,30.78,30.75,30.77,25965.0,29.7442,29.7635,29.7345,29.7539,25965.0
2024-04-05 11:55:00,30.77,30.8,30.77,30.8,38008.0,29.7539,29.7829,29.7539,29.7829,38008.0
2024-04-05 12:00:00,30.8,30.82,30.79,30.81,32214.0,29.7829,29.8022,29.7732,29.7926,32214.0
2024-04-05 12:05:00,30.81,30.82,30.8,30.82,49996.0,29.7926,29.8022,29.7829,29.8022,49996.0
2024-04-05 12:10:00,30.82,30.83,30.81,30.83,27175.0,29.8022,29.8119,29.7926,29.8119,27175.0
2024-04-05 12:15:00,30.83,30.84,30.82,30.83,21138.0,29.8119,29.8216,29.8022,29.8119,21138.0
2024-04-05 12:20:00,30.84,30.85,30.82,30.84,24837.0,29.8216,29.8312,29.8022,29.8216,24837.0
2024-04-05 12:25:00,30.85,30.86,30.83,30.83,53809.0,29.8312,29.8409,29.8119,29.8119,53809.0
2024-04-05 12:30:00,30.84,30.84,30.8,30.82,69995.0,29.8216,29.8216,29.7829,29.8022,69995.0
2024-04-05 12:35:00,30.82,30.83,30.8,30.8,26230.0,29.8022,29.8119,29.7829,29.7829,26230.0
2024-04-05 12:40:00,30.8,30.81,30.8,30.8,22766.0,29.7829,29.7926,29.7829,29.7829,22766.0
2024-04-05 12:45:00,30.8,30.83,30.8,30.8,27066.0,29.7829,29.8119,29.7829,29.7829,27066.0
2024-04-05 12:50:00,30.8,30.83,30.8,30.82,18277.0,29.7829,29.8119,29.7829,29.8022,18277.0
2024-04-05 12:55:00,30.82,30.83,30.8,30.83,44653.0,29.8022,29.8119,29.7829,29.8119,44653.0
2024-04-05 13:00:00,30.82,30.82,30.8,30.81,36801.0,29.8022,29.8022,29.7829,29.7926,36801.0
2024-04-05 13:05:00,30.8,30.81,30.78,30.8,86434.0,29.7829,29.7926,29.7635,29.7829,86434.0
2024-04-05 13:10:00,30.8,30.8,30.76,30.77,70163.0,29.7829,29.7829,29.7442,29.7539,70163.0
2024-04-05 13:15:00,30.77,30.77,30.66,30.67,48991.0,29.7539,29.7539,29.6475,29.6572,48991.0
2024-04-05 13:20:00,30.67,30.68,30.64,30.66,37004.0,29.6572,29.6668,29.6282,29.6475,37004.0
2024-04-05 13:25:00,30.66,30.68,30.65,30.68,45593.0,29.6475,29.6668,29.6378,29.6668,45593.0
2024-04-05 13:30:00,30.68,30.69,30.65,30.66,41319.0,29.6668,29.6765,29.6378,29.6475,41319.0
2024-04-05 13:35:00,30.65,30.66,30.62,30.62,28904.0,29.6378,29.6475,29.6088,29.6088,28904.0
2024-04-05 13:40:00,30.62,30.65,30.6,30.65,49913.0,29.6088,29.6378,29.5895,29.6378,49913.0
2024-04-05 13:45:00,30.65,30.66,30.61,30.62,68757.0,29.6378,29.6475,29.5992,29.6088,68757.0
2024-04-05 13:50:00,30.63,30.64,30.59,30.59,34991.0,29.6185,29.6282,29.5798,29.5798,34991.0
2024-04-05 13:55:00,30.59,30.61,30.57,30.61,46282.0,29.5798,29.5992,29.5605,29.5992,46282.0
2024-04-05 14:00:00,30.6,30.61,30.57,30.59,73976.0,29.5895,29.5992,29.5605,29.5798,73976.0
2024-04-05 14:05:00,30.6,30.64,30.59,30.64,47940.0,29.5895,29.6282,29.5798,29.6282,47940.0
2024-04-05 14:10:00,30.64,30.66,30.63,30.66,101638.0,29.6282,29.6475,29.6185,29.6475,101638.0
2024-04-05 14:15:00,30.65,30.66,30.64,30.64,15840.0,29.6378,29.6475,29.6282,29.6282,15840.0
2024-04-05 14:20:00,30.64,30.66,30.63,30.63,49761.0,29.6282,29.6475,29.6185,29.6185,49761.0
2024-04-05 14:25:00,30.64,30.65,30.61,30.61,40577.0,29.6282,29.6378,29.5992,29.5992,40577.0
2024-04-05 14:30:00,30.62,30.64,30.6,30.61,60839.0,29.6088,29.6282,29.5895,29.5992,60839.0
2024-04-05 14:35:00,30.61,30.63,30.61,30.63,27515.0,29.5992,29.6185,29.5992,29.6185,27515.0
2024-04-05 14:40:00,30.63,30.63,30.6,30.63,43305.0,29.6185,29.6185,29.5895,29.6185,43305.0
2024-04-05 14:45:00,30.62,30.63,30.59,30.61,27532.0,29.6088,29.6185,29.5798,29.5992,27532.0
2024-04-05 14:50:00,30.61,30.62,30.6,30.61,18772.0,29.5992,29.6088,29.5895,29.5992,18772.0
2024-04-05 14:55:00,30.61,30.62,30.59,30.61,53199.0,29.5992,29.6088,29.5798,29.5992,53199.0
2024-04-05 15:00:00,30.61,30.61,30.6,30.61,20291.0,29.5992,29.5992,29.5895,29.5992,20291.0
2024-04-05 15:05:00,30.61,30.66,30.6,30.64,66561.0,29.5992,29.6475,29.5895,29.6282,66561.0
2024-04-05 15:10:00,30.65,30.67,30.65,30.67,33223.0,29.6378,29.6572,29.6378,29.6572,33223.0
2024-04-05 15:15:00,30.67,30.68,30.65,30.67,74845.0,29.6572,29.6668,29.6378,29.6572,74845.0
2024-04-05 15:20:00,30.68,30.68,30.66,30.66,18187.0,29.6668,29.6668,29.6475,29.6475,18187.0
2024-04-05 15:25:00,30.67,30.69,30.66,30.68,44236.0,29.6572,29.6765,29.6475,29.6668,44236.0
2024-04-05 15:30:00,30.69,30.75,30.67,30.74,108499.0,29.6765,29.7345,29.6572,29.7249,108499.0
2024-04-05 15:35:00,30.73,30.73,30.69,30.7,87814.0,29.7152,29.7152,29.6765,29.6862,87814.0
2024-04-05 15:40:00,30.69,30.72,30.69,30.71,70682.0,29.6765,29.7055,29.6765,29.6959,70682.0
2024-04-05 15:45:00,30.71,30.73,30.7,30.71,103495.0,29.6959,29.7152,29.6862,29.6959,103495.0
2024-04-05 15:50:00,30.71,30.81,30.71,30.8,257840.0,29.6959,29.7926,29.6959,29.7829,257840.0
2024-04-05 15:55:00,30.8,30.81,30.72,30.77,1481028.0,29.7829,29.7926,29.7055,29.7539,1481028.0
2024-04-08 09:30:00,30.73,30.76,30.69,30.75,49469.0,29.7152,29.7442,29.6765,29.7345,49469.0
2024-04-08 09:35:00,30.76,30.84,30.72,30.84,16560.0,29.7442,29.8216,29.7055,29.8216,16560.0
2024-04-08 09:40:00,30.85,30.9,30.84,30.85,34367.0,29.8312,29.8796,29.8216,29.8312,34367.0
2024-04-08 09:45:00,30.85,30.88,30.84,30.85,73721.0,29.8312,29.8602,29.8216,29.8312,73721.0
2024-04-08 09:50:00,30.86,30.92,30.86,30.92,31795.0,29.8409,29.8989,29.8409,29.8989,31795.0
2024-04-08 09:55:00,30.92,30.93,30.86,30.87,18251.0,29.8989,29.9086,29.8409,29.8506,18251.0
2024-04-08 10:00:00,30.87,30.9,30.81,30.81,75711.0,29.8506,29.8796,29.7926,29.7926,75711.0
2024-04-08 10:05:00,30.81,30.85,30.78,30.79,27236.0,29.7926,29.8312,29.7635,29.7732,27236.0
2024-04-08 10:10:00,30.79,30.89,30.79,30.86,52163.0,29.7732,29.8699,29.7732,29.8409,52163.0
2024-04-08 10:15:00,30.86,30.89,30.84,30.89,41679.0,29.8409,29.8699,29.8216,29.8699,41679.0
2024-04-08 10:20:00,30.88,30.9,30.85,30.9,80368.0,29.8602,29.8796,29.8312,29.8796,80368.0
2024-04-08 10:25:00,30.91,30.99,30.9,30.98,132142.0,29.8893,29.9666,29.8796,29.9569,132142.0
2024-04-08 10:30:00,30.98,30.99,30.95,30.96,36168.0,29.9569,29.9666,29.9279,29.9376,36168.0
2024-04-08 10:35:00,30.96,30.98,30.95,30.95,59395.0,29.9376,29.9569,29.9279,29.9279,59395.0
2024-04-08 10:40:00,30.96,30.98,30.95,30.98,39504.0,29.9376,29.9569,29.9279,29.9569,39504.0
2024-04-08 10:45:00,30.97,30.98,30.94,30.98,60363.0,29.9473,29.9569,29.9183,29.9569,60363.0
2024-04-08 10:50:00,30.98,31.0,30.94,30.95,192870.0,29.9569,29.9763,29.9183,29.9279,192870.0
2024-04-08 10:55:00,30.95,30.98,30.94,30.97,34054.0,29.9279,29.9569,29.9183,29.9473,34054.0
2024-04-08 11:00:00,30.98,30.99,30.97,30.99,25963.0,29.9569,29.9666,29.9473,29.9666,25963.0
2024-04-08 11:05:00,30.99,30.99,30.95,30.96,35867.0,29.9666,29.9666,29.9279,29.9376,35867.0
2024-04-08 11:10:00,30.96,30.98,30.93,30.94,53850.0,29.9376,29.9569,29.9086,29.9183,53850.0
2024-04-08 11:15:00,30.95,30.95,30.87,30.88,45485.0,29.9279,29.9279,29.8506,29.8602,45485.0
2024-04-08 11:20:00,30.88,30.89,30.86,30.89,44319.0,29.8602,29.8699,29.8409,29.8699,44319.0
2024-04-08 11:25:00,30.88,30.89,30.83,30.84,72267.0,29.8602,29.8699,29.8119,29.8216,72267.0
2024-04-08 11:30:00,30.84,30.87,30.83,30.85,38403.0,29.8216,29.8506,29.8119,29.8312,38403.0
2024-04-08 11:35:00,30.86,30.86,30.82,30.85,20518.0,29.8409,29.8409,29.8022,29.8312,20518.0
2024-04-08 11:40:00,30.85,30.85,30.82,30.85,18868.0,29.8312,29.8312,29.8022,29.8312,18868.0
2024-04-08 11:45:00,30.85,30.87,30.84,30.87,28553.0,29.8312,29.8506,29.8216,29.8506,28553.0
2024-04-08 11:50:00,30.86,30.87,30.85,30.85,22749.0,29.8409,29.8506,29.8312,29.8312,22749.0
2024-04-08 11:55:00,30.86,30.89,30.85,30.88,47568.0,29.8409,29.8699,29.8312,29.8602,47568.0
2024-04-08 12:00:00,30.88,30.88,30.84,30.85,35881.0,29.8602,29.8602,29.8216,29.8312,35881.0
2024-04-08 12:05:00,30.85,30.87,30.84,30.86,33904.0,29.8312,29.8506,29.8216,29.8409,33904.0
2024-04-08 12:10:00,30.86,30.88,30.85,30.87,30401.0,29.8409,29.8602,29.8312,29.8506,30401.0
2024-04-08 12:15:00,30.87,30.89,30.86,30.89,25245.0,29.8506,29.8699,29.8409,29.8699,25245.0
2024-04-08 12:20:00,30.89,30.93,30.88,30.93,405841.0,29.8699,29.9086,29.8602,29.9086,405841.0
2024-04-08 12:25:00,30.93,30.95,30.89,30.91,218312.0,29.9086,29.9279,29.8699,29.8893,218312.0
2024-04-08 12:30:00,30.91,30.91,30.84,30.87,32292.0,29.8893,29.8893,29.8216,29.8506,32292.0
2024-04-08 12:35:00,30.88,30.88,30.82,30.83,191245.0,29.8602,29.8602,29.8022,29.8119,191245.0
2024-04-08 12:40:00,30.83,30.87,30.82,30.86,18512.0,29.8119,29.8506,29.8022,29.8409,18512.0
2024-04-08 12:45:00,30.86,30.86,30.83,30.84,18128.0,29.8409,29.8409,29.8119,29.8216,18128.0
2024-04-08 12:50:00,30.84,30.84,30.83,30.84,4673.0,29.8216,29.8216,29.8119,29.8216,4673.0
2024-04-08 12:55:00,30.84,30.89,30.83,30.89,63885.0,29.8216,29.8699,29.8119,29.8699,63885.0
2024-04-08 13:00:00,30.89,30.93,30.89,30.92,19673.0,29.8699,29.9086,29.8699,29.8989,19673.0
2024-04-08 13:05:00,30.93,30.94,30.91,30.94,18603.0,29.9086,29.9183,29.8893,29.9183,18603.0
2024-04-08 13:10:00,30.93,30.95,30.92,30.94,33005.0,29.9086,29.9279,29.8989,29.9183,33005.0
2024-04-08 13:15:00,30.95,30.96,30.94,30.94,59621.0,29.9279,29.9376,29.9183,29.9183,59621.0
2024-04-08 13:20:00,30.95,30.98,30.94,30.94,42170.0,29.9279,29.9569,29.9183,29.9183,42170.0
2024-04-08 13:25:00,30.94,30.95,30.93,30.94,11789.0,29.9183,29.9279,29.9086,29.9183,11789.0
2024-04-08 13:30:00,30.93,30.94,30.91,30.94,19139.0,29.9086,29.9183,29.8893,29.9183,19139.0
2024-04-08 13:35:00,30.94,30.94,30.92,30.94,10806.0,29.9183,29.9183,29.8989,29.9183,10806.0
2024-04-08 13:40:00,30.94,30.94,30.91,30.93,22348.0,29.9183,29.9183,29.8893,29.9086,22348.0
2024-04-08 13:45:00,30.93,30.93,30.92,30.92,6091.0,29.9086,29.9086,29.8989,29.8989,6091.0
2024-04-08 13:50:00,30.93,30.93,30.92,30.93,18599.0,29.9086,29.9086,29.8989,29.9086,18599.0
2024-04-08 13:55:00,30.93,30.96,30.92,30.95,40773.0,29.9086,29.9376,29.8989,29.9279,40773.0
2024-04-08 14:00:00,30.94,30.94,30.89,30.9,37612.0,29.9183,29.9183,29.8699,29.8796,37612.0
2024-04-08 14:05:00,30.9,30.92,30.9,30.92,12233.0,29.8796,29.8989,29.8796,29.8989,12233.0
2024-04-08 14:10:00,30.91,30.91,30.87,30.87,12641.0,29.8893,29.8893,29.8506,29.8506,12641.0
2024-04-08 14:15:00,30.87,30.88,30.87,30.88,9687.0,29.8506,29.8602,29.8506,29.8602,9687.0
2024-04-08 14:20:00,30.88,30.89,30.83,30.83,27451.0,29.8602,29.8699,29.8119,29.8119,27451.0
2024-04-08 14:25:00,30.84,30.86,30.83,30.86,21866.0,29.8216,29.8409,29.8119,29.8409,21866.0
2024-04-08 14:30:00,30.86,30.88,30.85,30.87,37369.0,29.8409,29.8602,29.8312,29.8506,37369.0
2024-04-08 14:35:00,30.86,30.87,30.85,30.85,26518.0,29.8409,29.8506,29.8312,29.8312,26518.0
2024-04-08 14:40:00,30.85,30.85,30.82,30.84,18509.0,29.8312,29.8312,29.8022,29.8216,18509.0
2024-04-08 14:45:00,30.84,30.84,30.83,30.84,12349.0,29.8216,29.8216,29.8119,29.8216,12349.0
2024-04-08 14:50:00,30.84,30.88,30.83,30.88,147409.0,29.8216,29.8602,29.8119,29.8602,147409.0
2024-04-08 14:55:00,30.88,30.89,30.87,30.89,33551.0,29.8602,29.8699,29.8506,29.8699,33551.0
2024-04-08 15:00:00,30.88,30.91,30.88,30.9,34953.0,29.8602,29.8893,29.8602,29.8796,34953.0
2024-04-08 15:05:00,30.89,30.9,30.89,30.9,14543.0,29.8699,29.8796,29.8699,29.8796,14543.0
2024-04-08 15:10:00,30.9,30.9,30.86,30.87,51130.0,29.8796,29.8796,29.8409,29.8506,51130.0
2024-04-08 15:15:00,30.87,30.87,30.84,30.87,40395.0,29.8506,29.8506,29.8216,29.8506,40395.0
2024-04-08 15:20:00,30.87,30.88,30.85,30.86,58681.0,29.8506,29.8602,29.8312,29.8409,58681.0
2024-04-08 15:25:00,30.86,30.87,30.86,30.87,13953.0,29.8409,29.8506,29.8409,29.8506,13953.0
2024-04-08 15:30:00,30.87,30.88,30.82,30.83,110490.0,29.8506,29.8602,29.8022,29.8119,110490.0
2024-04-08 15:35:00,30.83,30.83,30.78,30.8,40602.0,29.8119,29.8119,29.7635,29.7829,40602.0
2024-04-08 15:40:00,30.8,30.84,30.79,30.84,243654.0,29.7829,29.8216,29.7732,29.8216,243654.0
2024-04-08 15:45:00,30.84,30.84,30.83,30.84,91056.0,29.8216,29.8216,29.8119,29.8216,91056.0
2024-04-08 15:50:00,30.83,30.84,30.77,30.8,398290.0,29.8119,29.8216,29.7539,29.7829,398290.0
2024-04-08 15:55:00,30.8,30.83,30.8,30.81,522660.0,29.7829,29.8119,29.7829,29.7926,522660.0
2024-04-09 09:30:00,30.9,31.04,30.87,31.02,64968.0,29.8796,30.015,29.8506,29.9956,64968.0
2024-04-09 09:35:00,31.03,31.03,30.95,31.0,21086.0,30.0053,30.0053,29.9279,29.9763,21086.0
2024-04-09 09:40:00,31.0,31.01,30.94,30.98,55965.0,29.9763,29.9859,29.9183,29.9569,55965.0
2024-04-09 09:45:00,30.97,30.99,30.92,30.94,42397.0,29.9473,29.9666,29.8989,29.9183,42397.0
2024-04-09 09:50:00,30.94,30.95,30.88,30.9,36175.0,29.9183,29.9279,29.8602,29.8796,36175.0
2024-04-09 09:55:00,30.9,30.92,30.88,30.9,49065.0,29.8796,29.8989,29.8602,29.8796,49065.0
2024-04-09 10:00:00,30.9,30.97,30.89,30.95,88870.0,29.8796,29.9473,29.8699,29.9279,88870.0
2024-04-09 10:05:00,30.95,31.0,30.94,30.96,39069.0,29.9279,29.9763,29.9183,29.9376,39069.0
2024-04-09 10:10:00,30.97,31.0,30.97,31.0,15168.0,29.9473,29.9763,29.9473,29.9763,15168.0
2024-04-09 10:15:00,31.0,31.02,30.92,30.97,143065.0,29.9763,29.9956,29.8989,29.9473,143065.0
2024-04-09 10:20:00,30.97,31.0,30.94,30.99,18945.0,29.9473,29.9763,29.9183,29.9666,18945.0
2024-04-09 10:25:00,31.0,31.03,30.99,31.03,130217.0,29.9763,30.0053,29.9666,30.0053,130217.0
2024-04-09 10:30:00,31.03,31.06,30.98,31.05,38872.0,30.0053,30.0343,29.9569,30.0246,38872.0
2024-04-09 10:35:00,31.05,31.14,31.02,31.13,81944.0,30.0246,30.1117,29.9956,30.102,81944.0
2024-04-09 10:40:00,31.12,31.15,31.06,31.07,61005.0,30.0923,30.1213,30.0343,30.044,61005.0
2024-04-09 10:45:00,31.06,31.06,31.0,31.02,48678.0,30.0343,30.0343,29.9763,29.9956,48678.0
2024-04-09 10:50:00,31.02,31.09,31.02,31.09,27547.0,29.9956,30.0633,29.9956,30.0633,27547.0
2024-04-09 10:55:00,31.08,31.1,31.0,31.03,151663.0,30.0536,30.073,29.9763,30.0053,151663.0
2024-04-09 11:00:00,31.03,31.04,30.97,30.97,34423.0,30.0053,30.015,29.9473,29.9473,34423.0
2024-04-09 11:05:00,30.97,31.01,30.96,30.98,30894.0,29.9473,29.9859,29.9376,29.9569,30894.0
2024-04-09 11:10:00,30.97,31.0,30.97,30.99,22062.0,29.9473,29.9763,29.9473,29.9666,22062.0
2024-04-09 11:15:00,31.0,31.01,30.95,30.99,38840.0,29.9763,29.9859,29.9279,29.9666,38840.0
2024-04-09 11:20:00,30.99,31.0,30.96,30.96,17551.0,29.9666,29.9763,29.9376,29.9376,17551.0
2024-04-09 11:25:00,30.97,31.01,30.97,30.98,25213.0,29.9473,29.9859,29.9473,29.9569,25213.0
2024-04-09 11:30:00,30.98,30.99,30.96,30.98,18830.0,29.9569,29.9666,29.9376,29.9569,18830.0
2024-04-09 11:35:00,30.99,30.99,30.94,30.94,10151.0,29.9666,29.9666,29.9183,29.9183,10151.0
2024-04-09 11:40:00,30.95,30.99,30.94,30.99,23558.0,29.9279,29.9666,29.9183,29.9666,23558.0
2024-04-09 11:45:00,30.98,30.99,30.97,30.98,7170.0,29.9569,29.9666,29.9473,29.9569,7170.0
2024-04-09 11:50:00,30.99,31.0,30.97,30.99,21289.0,29.9666,29.9763,29.9473,29.9666,21289.0
2024-04-09 11:55:00,30.99,31.0,30.97,30.98,16934.0,29.9666,29.9763,29.9473,29.9569,16934.0
2024-04-09 12:00:00,30.97,31.01,30.97,31.01,29539.0,29.9473,29.9859,29.9473,29.9859,29539.0
2024-04-09 12:05:00,31.0,31.01,30.98,30.99,17176.0,29.9763,29.9859,29.9569,29.9666,17176.0
2024-04-09 12:10:00,30.99,31.01,30.97,31.01,24725.0,29.9666,29.9859,29.9473,29.9859,24725.0
2024-04-09 12:15:00,31.01,31.02,31.0,31.0,28762.0,29.9859,29.9956,29.9763,29.9763,28762.0
2024-04-09 12:20:00,31.0,31.04,31.0,31.04,17457.0,29.9763,30.015,29.9763,30.015,17457.0
2024-04-09 12:25:00,31.04,31.04,31.0,31.01,34140.0,30.015,30.015,29.9763,29.9859,34140.0
2024-04-09 12:30:00,31.01,31.02,31.0,31.02,9097.0,29.9859,29.9956,29.9763,29.9956,9097.0
2024-04-09 12:35:00,31.02,31.03,31.02,31.02,17088.0,29.9956,30.0053,29.9956,29.9956,17088.0
2024-04-09 12:40:00,31.03,31.03,31.01,31.01,9046.0,30.0053,30.0053,29.9859,29.9859,9046.0
2024-04-09 12:45:00,31.01,31.01,30.99,31.0,28001.0,29.9859,29.9859,29.9666,29.9763,28001.0
2024-04-09 12:50:00,31.01,31.01,30.97,30.97,27941.0,29.9859,29.9859,29.9473,29.9473,27941.0
2024-04-09 12:55:00,30.98,30.99,30.97,30.99,11090.0,29.9569,29.9666,29.9473,29.9666,11090.0
2024-04-09 13:00:00,30.99,30.99,30.96,30.97,25663.0,29.9666,29.9666,29.9376,29.9473,25663.0
2024-04-09 13:05:00,30.98,31.01,30.97,31.0,31361.0,29.9569,29.9859,29.9473,29.9763,31361.0
2024-04-09 13:10:00,31.0,31.02,31.0,31.02,14218.0,29.9763,29.9956,29.9763,29.9956,14218.0
2024-04-09 13:15:00,31.02,31.02,30.97,30.99,26432.0,29.9956,29.9956,29.9473,29.9666,26432.0
2024-04-09 13:20:00,30.99,31.0,30.97,30.97,18385.0,29.9666,29.9763,29.9473,29.9473,18385.0
2024-04-09 13:25:00,30.97,30.99,30.97,30.99,10194.0,29.9473,29.9666,29.9473,29.9666,10194.0
2024-04-09 13:30:00,30.98,31.0,30.98,31.0,24795.0,29.9569,29.9763,29.9569,29.9763,24795.0
2024-04-09 13:35:00,31.0,31.01,30.99,31.01,11050.0,29.9763,29.9859,29.9666,29.9859,11050.0
2024-04-09 13:40:00,31.01,31.01,30.99,31.01,20049.0,29.9859,29.9859,29.9666,29.9859,20049.0
2024-04-09 13:45:00,31.01,31.01,30.98,31.0,10610.0,29.9859,29.9859,29.9569,29.9763,10610.0
2024-04-09 13:50:00,31.0,31.0,30.99,31.0,14344.0,29.9763,29.9763,29.9666,29.9763,14344.0
2024-04-09 13:55:00,31.0,31.01,30.98,30.99,23646.0,29.9763,29.9859,29.9569,29.9666,23646.0
2024-04-09 14:00:00,30.98,30.98,30.94,30.95,16716.0,29.9569,29.9569,29.9183,29.9279,16716.0
2024-04-09 14:05:00,30.94,30.96,30.94,30.95,27223.0,29.9183,29.9376,29.9183,29.9279,27223.0
2024-04-09 14:10:00,30.94,30.96,30.94,30.95,21320.0,29.9183,29.9376,29.9183,29.9279,21320.0
2024-04-09 14:15:00,30.95,30.97,30.95,30.96,15678.0,29.9279,29.9473,29.9279,29.9376,15678.0
2024-04-09 14:20:00,30.96,30.97,30.93,30.93,13980.0,29.9376,29.9473,29.9086,29.9086,13980.0
2024-04-09 14:25:00,30.94,30.95,30.93,30.95,11958.0,29.9183,29.9279,29.9086,29.9279,11958.0
2024-04-09 14:30:00,30.95,30.95,30.9,30.92,53776.0,29.9279,29.9279,29.8796,29.8989,53776.0
2024-04-09 14:35:00,30.91,30.93,30.91,30.91,14548.0,29.8893,29.9086,29.8893,29.8893,14548.0
2024-04-09 14:40:00,30.91,30.93,30.91,30.92,17428.0,29.8893,29.9086,29.8893,29.8989,17428.0
2024-04-09 14:45:00,30.92,30.95,30.89,30.9,188735.0,29.8989,29.9279,29.8699,29.8796,188735.0
2024-04-09 14:50:00,30.89,30.91,30.89,30.9,41843.0,29.8699,29.8893,29.8699,29.8796,41843.0
2024-04-09 14:55:00,30.9,30.9,30.88,30.89,11971.0,29.8796,29.8796,29.8602,29.8699,11971.0
2024-04-09 15:00:00,30.89,30.9,30.87,30.9,29535.0,29.8699,29.8796,29.8506,29.8796,29535.0
2024-04-09 15:05:00,30.9,30.91,30.87,30.88,27115.0,29.8796,29.8893,29.8506,29.8602,27115.0
2024-04-09 15:10:00,30.87,30.88,30.84,30.86,119006.0,29.8506,29.8602,29.8216,29.8409,119006.0
2024-04-09 15:15:00,30.86,30.87,30.85,30.87,35744.0,29.8409,29.8506,29.8312,29.8506,35744.0
2024-04-09 15:20:00,30.87,30.9,30.86,30.88,56791.0,29.8506,29.8796,29.8409,29.8602,56791.0
2024-04-09 15:25:00,30.89,30.92,30.87,30.92,70080.0,29.8699,29.8989,29.8506,29.8989,70080.0
2024-04-09 15:30:00,30.92,30.97,30.91,30.96,101036.0,29.8989,29.9473,29.8893,29.9376,101036.0
2024-04-09 15:35:00,30.96,30.97,30.94,30.96,45442.0,29.9376,29.9473,29.9183,29.9376,45442.0
2024-04-09 15:40:00,30.96,30.98,30.96,30.98,36059.0,29.9376,29.9569,29.9376,29.9569,36059.0
2024-04-09 15:45:00,30.97,30.98,30.96,30.98,50987.0,29.9473,29.9569,29.9376,29.9569,50987.0
2024-04-09 15:50:00,30.98,31.03,30.96,31.03,163542.0,29.9569,30.0053,29.9376,30.0053,163542.0
2024-04-09 15:55:00,31.03,31.03,31.0,31.03,315324.0,30.0053,30.0053,29.9763,30.0053,315324.0
2024-04-10 09:30:00,30.74,30.78,30.64,30.67,82657.0,29.7249,29.7635,29.6282,29.6572,82657.0
2024-04-10 09:35:00,30.66,30.68,30.5,30.5,59426.0,29.6475,29.6668,29.4928,29.4928,59426.0
2024-04-10 09:40:00,30.5,30.51,30.39,30.41,74427.0,29.4928,29.5025,29.3864,29.4058,74427.0
2024-04-10 09:45:00,30.4,30.41,30.28,30.29,88181.0,29.3961,29.4058,29.2801,29.2897,88181.0
2024-04-10 09:50:00,30.29,30.35,30.28,30.35,35295.0,29.2897,29.3477,29.2801,29.3477,35295.0
2024-04-10 09:55:00,30.35,30.4,30.33,30.35,46634.0,29.3477,29.3961,29.3284,29.3477,46634.0
2024-04-10 10:00:00,30.35,30.36,30.3,30.3,56623.0,29.3477,29.3574,29.2994,29.2994,56623.0
2024-04-10 10:05:00,30.3,30.36,30.29,30.33,91654.0,29.2994,29.3574,29.2897,29.3284,91654.0
2024-04-10 10:10:00,30.33,30.35,30.3,30.3,77435.0,29.3284,29.3477,29.2994,29.2994,77435.0
2024-04-10 10:15:00,30.3,30.31,30.28,30.3,41698.0,29.2994,29.3091,29.2801,29.2994,41698.0
2024-04-10 10:20:00,30.3,30.39,30.29,30.38,174583.0,29.2994,29.3864,29.2897,29.3768,174583.0
2024-04-10 10:25:00,30.39,30.44,30.38,30.42,155264.0,29.3864,29.4348,29.3768,29.4154,155264.0
2024-04-10 10:30:00,30.42,30.44,30.38,30.39,48623.0,29.4154,29.4348,29.3768,29.3864,48623.0
2024-04-10 10:35:00,30.4,30.45,30.39,30.42,43258.0,29.3961,29.4444,29.3864,29.4154,43258.0
2024-04-10 10:40:00,30.42,30.42,30.38,30.4,136054.0,29.4154,29.4154,29.3768,29.3961,136054.0
2024-04-10 10:45:00,30.4,30.46,30.39,30.45,56205.0,29.3961,29.4541,29.3864,29.4444,56205.0
2024-04-10 10:50:00,30.45,30.48,30.42,30.42,139442.0,29.4444,29.4735,29.4154,29.4154,139442.0
2024-04-10 10:55:00,30.42,30.47,30.4,30.44,85162.0,29.4154,29.4638,29.3961,29.4348,85162.0
2024-04-10 11:00:00,30.44,30.45,30.42,30.45,26031.0,29.4348,29.4444,29.4154,29.4444,26031.0
2024-04-10 11:05:00,30.44,30.46,30.41,30.46,468819.0,29.4348,29.4541,29.4058,29.4541,468819.0
2024-04-10 11:10:00,30.46,30.48,30.44,30.47,78382.0,29.4541,29.4735,29.4348,29.4638,78382.0
2024-04-10 11:15:00,30.46,30.49,30.45,30.45,42983.0,29.4541,29.4831,29.4444,29.4444,42983.0
2024-04-10 11:20:00,30.45,30.45,30.38,30.44,253967.0,29.4444,29.4444,29.3768,29.4348,253967.0
2024-04-10 11:25:00,30.44,30.45,30.39,30.43,43783.0,29.4348,29.4444,29.3864,29.4251,43783.0
2024-04-10 11:30:00,30.42,30.45,30.41,30.44,46979.0,29.4154,29.4444,29.4058,29.4348,46979.0
2024-04-10 11:35:00,30.44,30.45,30.43,30.44,41725.0,29.4348,29.4444,29.4251,29.4348,41725.0
2024-04-10 11:40:00,30.45,30.47,30.44,30.46,25661.0,29.4444,29.4638,29.4348,29.4541,25661.0
2024-04-10 11:45:00,30.46,30.5,30.45,30.5,28459.0,29.4541,29.4928,29.4444,29.4928,28459.0
2024-04-10 11:50:00,30.5,30.52,30.49,30.51,24550.0,29.4928,29.5121,29.4831,29.5025,24550.0
2024-04-10 11:55:00,30.51,30.52,30.49,30.5,45439.0,29.5025,29.5121,29.4831,29.4928,45439.0
2024-04-10 12:00:00,30.5,30.52,30.49,30.51,28090.0,29.4928,29.5121,29.4831,29.5025,28090.0
2024-04-10 12:05:00,30.51,30.52,30.49,30.5,30703.0,29.5025,29.5121,29.4831,29.4928,30703.0
2024-04-10 12:10:00,30.5,30.5,30.49,30.5,28626.0,29.4928,29.4928,29.4831,29.4928,28626.0
2024-04-10 12:15:00,30.49,30.51,30.49,30.49,21150.0,29.4831,29.5025,29.4831,29.4831,21150.0
2024-04-10 12:20:00,30.5,30.52,30.49,30.51,40590.0,29.4928,29.5121,29.4831,29.5025,40590.0
2024-04-10 12:25:00,30.52,30.52,30.51,30.52,7925.0,29.5121,29.5121,29.5025,29.5121,7925.0
2024-04-10 12:30:00,30.52,30.54,30.51,30.54,38286.0,29.5121,29.5315,29.5025,29.5315,38286.0
2024-04-10 12:35:00,30.54,30.54,30.53,30.54,8690.0,29.5315,29.5315,29.5218,29.5315,8690.0
2024-04-10 12:40:00,30.53,30.55,30.53,30.55,24248.0,29.5218,29.5411,29.5218,29.5411,24248.0
2024-04-10 12:45:00,30.54,30.57,30.53,30.53,40985.0,29.5315,29.5605,29.5218,29.5218,40985.0
2024-04-10 12:50:00,30.54,30.56,30.53,30.55,21887.0,29.5315,29.5508,29.5218,29.5411,21887.0
2024-04-10 12:55:00,30.55,30.59,30.54,30.59,17241.0,29.5411,29.5798,29.5315,29.5798,17241.0
2024-04-10 13:00:00,30.59,30.59,30.49,30.51,57853.0,29.5798,29.5798,29.4831,29.5025,57853.0
2024-04-10 13:05:00,30.5,30.51,30.48,30.49,69273.0,29.4928,29.5025,29.4735,29.4831,69273.0
2024-04-10 13:10:00,30.48,30.48,30.42,30.45,71778.0,29.4735,29.4735,29.4154,29.4444,71778.0
2024-04-10 13:15:00,30.45,30.48,30.44,30.47,72155.0,29.4444,29.4735,29.4348,29.4638,72155.0
2024-04-10 13:20:00,30.46,30.55,30.46,30.54,76612.0,29.4541,29.5411,29.4541,29.5315,76612.0
2024-04-10 13:25:00,30.54,30.56,30.51,30.51,33867.0,29.5315,29.5508,29.5025,29.5025,33867.0
2024-04-10 13:30:00,30.52,30.54,30.49,30.5,47092.0,29.5121,29.5315,29.4831,29.4928,47092.0
2024-04-10 13:35:00,30.51,30.52,30.49,30.49,38604.0,29.5025,29.5121,29.4831,29.4831,38604.0
2024-04-10 13:40:00,30.5,30.51,30.48,30.49,19391.0,29.4928,29.5025,29.4735,29.4831,19391.0
2024-04-10 13:45:00,30.49,30.5,30.47,30.5,36803.0,29.4831,29.4928,29.4638,29.4928,36803.0
2024-04-10 13:50:00,30.5,30.51,30.49,30.5,58927.0,29.4928,29.5025,29.4831,29.4928,58927.0
2024-04-10 13:55:00,30.51,30.54,30.5,30.51,38264.0,29.5025,29.5315,29.4928,29.5025,38264.0
2024-04-10 14:00:00,30.51,30.51,30.46,30.48,59654.0,29.5025,29.5025,29.4541,29.4735,59654.0
2024-04-10 14:05:00,30.48,30.49,30.44,30.49,56386.0,29.4735,29.4831,29.4348,29.4831,56386.0
2024-04-10 14:10:00,30.49,30.5,30.47,30.48,33593.0,29.4831,29.4928,29.4638,29.4735,33593.0
2024-04-10 14:15:00,30.49,30.51,30.48,30.5,70687.0,29.4831,29.5025,29.4735,29.4928,70687.0
2024-04-10 14:20:00,30.51,30.52,30.47,30.48,115419.0,29.5025,29.5121,29.4638,29.4735,115419.0
2024-04-10 14:25:00,30.48,30.51,30.47,30.49,33956.0,29.4735,29.5025,29.4638,29.4831,33956.0
2024-04-10 14:30:00,30.49,30.49,30.47,30.49,22270.0,29.4831,29.4831,29.4638,29.4831,22270.0
2024-04-10 14:35:00,30.49,30.5,30.48,30.5,20117.0,29.4831,29.4928,29.4735,29.4928,20117.0
2024-04-10 14:40:00,30.49,30.52,30.49,30.49,38217.0,29.4831,29.5121,29.4831,29.4831,38217.0
2024-04-10 14:45:00,30.49,30.51,30.49,30.51,24032.0,29.4831,29.5025,29.4831,29.5025,24032.0
2024-04-10 14:50:00,30.5,30.52,30.48,30.5,50421.0,29.4928,29.5121,29.4735,29.4928,50421.0
2024-04-10 14:55:00,30.49,30.5,30.46,30.48,46953.0,29.4831,29.4928,29.4541,29.4735,46953.0
2024-04-10 15:00:00,30.48,30.5,30.47,30.48,37029.0,29.4735,29.4928,29.4638,29.4735,37029.0
2024-04-10 15:05:00,30.48,30.52,30.48,30.51,57599.0,29.4735,29.5121,29.4735,29.5025,57599.0
2024-04-10 15:10:00,30.51,30.55,30.51,30.55,45479.0,29.5025,29.5411,29.5025,29.5411,45479.0
2024-04-10 15:15:00,30.55,30.55,30.54,30.55,30655.0,29.5411,29.5411,29.5315,29.5411,30655.0
2024-04-10 15:20:00,30.55,30.58,30.54,30.58,54694.0,29.5411,29.5701,29.5315,29.5701,54694.0
2024-04-10 15:25:00,30.58,30.63,30.57,30.63,60178.0,29.5701,29.6185,29.5605,29.6185,60178.0
2024-04-10 15:30:00,30.63,30.64,30.6,30.62,65035.0,29.6185,29.6282,29.5895,29.6088,65035.0
2024-04-10 15:35:00,30.62,30.66,30.61,30.64,128096.0,29.6088,29.6475,29.5992,29.6282,128096.0
2024-04-10 15:40:00,30.64,30.67,30.63,30.67,54992.0,29.6282,29.6572,29.6185,29.6572,54992.0
2024-04-10 15:45:00,30.67,30.67,30.64,30.65,74046.0,29.6572,29.6572,29.6282,29.6378,74046.0
2024-04-10 15:50:00,30.65,30.68,30.6,30.68,358238.0,29.6378,29.6668,29.5895,29.6668,358238.0
2024-04-10 15:55:00,30.67,30.72,30.65,30.65,569159.0,29.6572,29.7055,29.6378,29.6378,569159.0
2024-04-11 09:30:00,30.74,31.14,30.73,31.09,394540.0,29.7249,30.1117,29.7152,30.0633,394540.0
2024-04-11 09:35:00,31.1,31.16,30.77,30.81,123051.0,30.073,30.131,29.7539,29.7926,123051.0
2024-04-11 09:40:00,30.8,30.95,30.76,30.94,134153.0,29.7829,29.9279,29.7442,29.9183,134153.0
2024-04-11 09:45:00,30.94,31.05,30.93,31.04,57771.0,29.9183,30.0246,29.9086,30.015,57771.0
2024-04-11 09:50:00,31.04,31.07,31.02,31.05,30740.0,30.015,30.044,29.9956,30.0246,30740.0
2024-04-11 09:55:00,31.04,31.05,30.99,31.01,83000.0,30.015,30.0246,29.9666,29.9859,83000.0
2024-04-11 10:00:00,31.01,31.02,30.94,30.96,80620.0,29.9859,29.9956,29.9183,29.9376,80620.0
2024-04-11 10:05:00,30.96,30.98,30.9,30.96,98092.0,29.9376,29.9569,29.8796,29.9376,98092.0
2024-04-11 10:10:00,30.96,31.0,30.96,30.98,34882.0,29.9376,29.9763,29.9376,29.9569,34882.0
2024-04-11 10:15:00,30.99,31.01,30.92,30.95,65560.0,29.9666,29.9859,29.8989,29.9279,65560.0
2024-04-11 10:20:00,30.95,30.96,30.9,30.93,49917.0,29.9279,29.9376,29.8796,29.9086,49917.0
2024-04-11 10:25:00,30.93,30.99,30.89,30.9,75292.0,29.9086,29.9666,29.8699,29.8796,75292.0
2024-04-11 10:30:00,30.91,30.94,30.89,30.94,39273.0,29.8893,29.9183,29.8699,29.9183,39273.0
2024-04-11 10:35:00,30.94,30.94,30.89,30.93,18834.0,29.9183,29.9183,29.8699,29.9086,18834.0
2024-04-11 10:40:00,30.93,30.93,30.83,30.84,31330.0,29.9086,29.9086,29.8119,29.8216,31330.0
2024-04-11 10:45:00,30.84,30.86,30.77,30.8,22460.0,29.8216,29.8409,29.7539,29.7829,22460.0
2024-04-11 10:50:00,30.8,30.89,30.8,30.86,82468.0,29.7829,29.8699,29.7829,29.8409,82468.0
2024-04-11 10:55:00,30.86,30.87,30.82,30.86,42802.0,29.8409,29.8506,29.8022,29.8409,42802.0
2024-04-11 11:00:00,30.86,30.86,30.81,30.84,31246.0,29.8409,29.8409,29.7926,29.8216,31246.0
2024-04-11 11:05:00,30.83,30.84,30.8,30.81,84484.0,29.8119,29.8216,29.7829,29.7926,84484.0
2024-04-11 11:10:00,30.82,30.83,30.74,30.78,123989.0,29.8022,29.8119,29.7249,29.7635,123989.0
2024-04-11 11:15:00,30.78,30.81,30.76,30.79,43025.0,29.7635,29.7926,29.7442,29.7732,43025.0
2024-04-11 11:20:00,30.79,30.8,30.74,30.76,32174.0,29.7732,29.7829,29.7249,29.7442,32174.0
2024-04-11 11:25:00,30.76,30.77,30.72,30.74,56155.0,29.7442,29.7539,29.7055,29.7249,56155.0
2024-04-11 11:30:00,30.74,30.78,30.68,30.77,59055.0,29.7249,29.7635,29.6668,29.7539,59055.0
2024-04-11 11:35:00,30.78,30.81,30.77,30.78,12487.0,29.7635,29.7926,29.7539,29.7635,12487.0
2024-04-11 11:40:00,30.78,30.8,30.75,30.77,19568.0,29.7635,29.7829,29.7345,29.7539,19568.0
2024-04-11 11:45:00,30.77,30.78,30.75,30.78,20681.0,29.7539,29.7635,29.7345,29.7635,20681.0
2024-04-11 11:50:00,30.78,30.81,30.77,30.78,30556.0,29.7635,29.7926,29.7539,29.7635,30556.0
2024-04-11 11:55:00,30.77,30.8,30.76,30.78,60550.0,29.7539,29.7829,29.7442,29.7635,60550.0
2024-04-11 12:00:00,30.78,30.81,30.77,30.79,46323.0,29.7635,29.7926,29.7539,29.7732,46323.0
2024-04-11 12:05:00,30.79,30.8,30.78,30.79,18307.0,29.7732,29.7829,29.7635,29.7732,18307.0
2024-04-11 12:10:00,30.78,30.81,30.75,30.77,20346.0,29.7635,29.7926,29.7345,29.7539,20346.0
2024-04-11 12:15:00,30.77,30.78,30.74,30.76,18427.0,29.7539,29.7635,29.7249,29.7442,18427.0
2024-04-11 12:20:00,30.75,30.76,30.73,30.73,13522.0,29.7345,29.7442,29.7152,29.7152,13522.0
2024-04-11 12:25:00,30.74,30.75,30.7,30.7,26664.0,29.7249,29.7345,29.6862,29.6862,26664.0
2024-04-11 12:30:00,30.71,30.73,30.7,30.72,22584.0,29.6959,29.7152,29.6862,29.7055,22584.0
2024-04-11 12:35:00,30.73,30.75,30.72,30.73,19724.0,29.7152,29.7345,29.7055,29.7152,19724.0
2024-04-11 12:40:00,30.74,30.76,30.73,30.75,12670.0,29.7249,29.7442,29.7152,29.7345,12670.0
2024-04-11 12:45:00,30.74,30.76,30.74,30.76,9736.0,29.7249,29.7442,29.7249,29.7442,9736.0
2024-04-11 12:50:00,30.76,30.77,30.75,30.76,15110.0,29.7442,29.7539,29.7345,29.7442,15110.0
2024-04-11 12:55:00,30.75,30.76,30.73,30.74,25772.0,29.7345,29.7442,29.7152,29.7249,25772.0
2024-04-11 13:00:00,30.74,30.76,30.72,30.76,22328.0,29.7249,29.7442,29.7055,29.7442,22328.0
2024-04-11 13:05:00,30.75,30.81,30.74,30.8,31954.0,29.7345,29.7926,29.7249,29.7829,31954.0
2024-04-11 13:10:00,30.8,30.81,30.79,30.8,35246.0,29.7829,29.7926,29.7732,29.7829,35246.0
2024-04-11 13:15:00,30.8,30.82,30.79,30.82,41900.0,29.7829,29.8022,29.7732,29.8022,41900.0
2024-04-11 13:20:00,30.82,30.83,30.8,30.8,118631.0,29.8022,29.8119,29.7829,29.7829,118631.0
2024-04-11 13:25:00,30.8,30.81,30.79,30.8,29776.0,29.7829,29.7926,29.7732,29.7829,29776.0
2024-04-11 13:30:00,30.8,30.84,30.79,30.82,74361.0,29.7829,29.8216,29.7732,29.8022,74361.0
2024-04-11 13:35:00,30.83,30.84,30.8,30.8,22376.0,29.8119,29.8216,29.7829,29.7829,22376.0
2024-04-11 13:40:00,30.8,30.82,30.8,30.81,19358.0,29.7829,29.8022,29.7829,29.7926,19358.0
2024-04-11 13:45:00,30.82,30.87,30.81,30.87,15605.0,29.8022,29.8506,29.7926,29.8506,15605.0
2024-04-11 13:50:00,30.87,30.89,30.86,30.89,12109.0,29.8506,29.8699,29.8409,29.8699,12109.0
2024-04-11 13:55:00,30.89,30.9,30.86,30.87,19895.0,29.8699,29.8796,29.8409,29.8506,19895.0
2024-04-11 14:00:00,30.87,30.9,30.87,30.9,26101.0,29.8506,29.8796,29.8506,29.8796,26101.0
2024-04-11 14:05:00,30.9,30.95,30.9,30.94,30415.0,29.8796,29.9279,29.8796,29.9183,30415.0
2024-04-11 14:10:00,30.94,30.94,30.92,30.93,11558.0,29.9183,29.9183,29.8989,29.9086,11558.0
2024-04-11 14:15:00,30.93,30.95,30.92,30.94,16365.0,29.9086,29.9279,29.8989,29.9183,16365.0
2024-04-11 14:20:00,30.94,30.94,30.92,30.94,19164.0,29.9183,29.9183,29.8989,29.9183,19164.0
2024-04-11 14:25:00,30.94,30.96,30.93,30.95,25477.0,29.9183,29.9376,29.9086,29.9279,25477.0
2024-04-11 14:30:00,30.95,30.97,30.94,30.97,19646.0,29.9279,29.9473,29.9183,29.9473,19646.0
2024-04-11 14:35:00,30.96,30.98,30.96,30.97,26243.0,29.9376,29.9569,29.9376,29.9473,26243.0
2024-04-11 14:40:00,30.96,30.97,30.94,30.95,39169.0,29.9376,29.9473,29.9183,29.9279,39169.0
2024-04-11 14:45:00,30.95,30.95,30.92,30.93,22316.0,29.9279,29.9279,29.8989,29.9086,22316.0
2024-04-11 14:50:00,30.93,30.94,30.92,30.94,26689.0,29.9086,29.9183,29.8989,29.9183,26689.0
2024-04-11 14:55:00,30.94,30.94,30.92,30.93,37876.0,29.9183,29.9183,29.8989,29.9086,37876.0
2024-04-11 15:00:00,30.93,30.94,30.92,30.94,17828.0,29.9086,29.9183,29.8989,29.9183,17828.0
2024-04-11 15:05:00,30.94,30.95,30.92,30.94,52111.0,29.9183,29.9279,29.8989,29.9183,52111.0
2024-04-11 15:10:00,30.94,30.94,30.91,30.92,25107.0,29.9183,29.9183,29.8893,29.8989,25107.0
2024-04-11 15:15:00,30.92,30.93,30.91,30.93,21470.0,29.8989,29.9086,29.8893,29.9086,21470.0
2024-04-11 15:20:00,30.93,30.95,30.91,30.95,36964.0,29.9086,29.9279,29.8893,29.9279,36964.0
2024-04-11 15:25:00,30.95,30.95,30.92,30.93,29975.0,29.9279,29.9279,29.8989,29.9086,29975.0
2024-04-11 15:30:00,30.92,30.93,30.9,30.9,38937.0,29.8989,29.9086,29.8796,29.8796,38937.0
2024-04-11 15:35:00,30.91,30.91,30.88,30.9,44558.0,29.8893,29.8893,29.8602,29.8796,44558.0
2024-04-11 15:40:00,30.9,30.93,30.89,30.93,54879.0,29.8796,29.9086,29.8699,29.9086,54879.0
2024-04-11 15:45:00,30.93,30.94,30.91,30.92,76074.0,29.9086,29.9183,29.8893,29.8989,76074.0
2024-04-11 15:50:00,30.92,30.93,30.85,30.86,409632.0,29.8989,29.9086,29.8312,29.8409,409632.0
2024-04-11 15:55:00,30.86,30.89,30.82,30.82,556966.0,29.8409,29.8699,29.8022,29.8022,556966.0
2024-04-12 09:30:00,30.77,30.81,30.67,30.71,88421.0,29.7539,29.7926,29.6572,29.6959,88421.0
2024-04-12 09:35:00,30.71,30.74,30.67,30.74,33683.0,29.6959,29.7249,29.6572,29.7249,33683.0
2024-04-12 09:40:00,30.73,30.74,30.65,30.68,33013.0,29.7152,29.7249,29.6378,29.6668,33013.0
2024-04-12 09:45:00,30.67,30.69,30.62,30.63,59816.0,29.6572,29.6765,29.6088,29.6185,59816.0
2024-04-12 09:50:00,30.63,30.65,30.57,30.58,24614.0,29.6185,29.6378,29.5605,29.5701,24614.0
2024-04-12 09:55:00,30.57,30.6,30.57,30.59,32664.0,29.5605,29.5895,29.5605,29.5798,32664.0
2024-04-12 10:00:00,30.58,30.6,30.52,30.56,40878.0,29.5701,29.5895,29.5121,29.5508,40878.0
2024-04-12 10:05:00,30.55,30.58,30.53,30.56,40421.0,29.5411,29.5701,29.5218,29.5508,40421.0
2024-04-12 10:10:00,30.57,30.57,30.5,30.54,69400.0,29.5605,29.5605,29.4928,29.5315,69400.0
2024-04-12 10:15:00,30.53,30.53,30.48,30.49,48937.0,29.5218,29.5218,29.4735,29.4831,48937.0
2024-04-12 10:20:00,30.49,30.51,30.48,30.51,99931.0,29.4831,29.5025,29.4735,29.5025,99931.0
2024-04-12 10:25:00,30.51,30.51,30.47,30.47,69725.0,29.5025,29.5025,29.4638,29.4638,69725.0
2024-04-12 10:30:00,30.48,30.51,30.46,30.5,90177.0,29.4735,29.5025,29.4541,29.4928,90177.0
2024-04-12 10:35:00,30.5,30.55,30.47,30.54,65351.0,29.4928,29.5411,29.4638,29.5315,65351.0
2024-04-12 10:40:00,30.55,30.61,30.54,30.61,60587.0,29.5411,29.5992,29.5315,29.5992,60587.0
2024-04-12 10:45:00,30.61,30.62,30.56,30.56,28849.0,29.5992,29.6088,29.5508,29.5508,28849.0
2024-04-12 10:50:00,30.57,30.6,30.56,30.57,36447.0,29.5605,29.5895,29.5508,29.5605,36447.0
2024-04-12 10:55:00,30.58,30.6,30.54,30.55,47470.0,29.5701,29.5895,29.5315,29.5411,47470.0
2024-04-12 11:00:00,30.55,30.58,30.54,30.57,29188.0,29.5411,29.5701,29.5315,29.5605,29188.0
2024-04-12 11:05:00,30.56,30.56,30.5,30.51,31524.0,29.5508,29.5508,29.4928,29.5025,31524.0
2024-04-12 11:10:00,30.51,30.52,30.44,30.45,77641.0,29.5025,29.5121,29.4348,29.4444,77641.0
2024-04-12 11:15:00,30.44,30.46,30.43,30.46,64959.0,29.4348,29.4541,29.4251,29.4541,64959.0
2024-04-12 11:20:00,30.46,30.46,30.43,30.45,1025411.0,29.4541,29.4541,29.4251,29.4444,1025411.0
2024-04-12 11:25:00,30.44,30.48,30.41,30.46,561181.0,29.4348,29.4735,29.4058,29.4541,561181.0
2024-04-12 11:30:00,30.46,30.47,30.38,30.39,73779.0,29.4541,29.4638,29.3768,29.3864,73779.0
2024-04-12 11:35:00,30.39,30.42,30.34,30.41,72012.0,29.3864,29.4154,29.3381,29.4058,72012.0
2024-04-12 11:40:00,30.41,30.42,30.39,30.41,37014.0,29.4058,29.4154,29.3864,29.4058,37014.0
2024-04-12 11:45:00,30.41,30.45,30.4,30.45,40311.0,29.4058,29.4444,29.3961,29.4444,40311.0
2024-04-12 11:50:00,30.45,30.47,30.43,30.46,71644.0,29.4444,29.4638,29.4251,29.4541,71644.0
2024-04-12 11:55:00,30.46,30.47,30.43,30.44,30685.0,29.4541,29.4638,29.4251,29.4348,30685.0
2024-04-12 12:00:00,30.44,30.45,30.43,30.45,24566.0,29.4348,29.4444,29.4251,29.4444,24566.0
2024-04-12 12:05:00,30.45,30.45,30.43,30.43,15399.0,29.4444,29.4444,29.4251,29.4251,15399.0
2024-04-12 12:10:00,30.44,30.45,30.42,30.45,31983.0,29.4348,29.4444,29.4154,29.4444,31983.0
2024-04-12 12:15:00,30.45,30.47,30.41,30.42,89652.0,29.4444,29.4638,29.4058,29.4154,89652.0
2024-04-12 12:20:00,30.42,30.43,30.4,30.42,198708.0,29.4154,29.4251,29.3961,29.4154,198708.0
2024-04-12 12:25:00,30.42,30.44,30.42,30.43,62566.0,29.4154,29.4348,29.4154,29.4251,62566.0
2024-04-12 12:30:00,30.43,30.44,30.36,30.36,55472.0,29.4251,29.4348,29.3574,29.3574,55472.0
2024-04-12 12:35:00,30.37,30.38,30.33,30.38,58110.0,29.3671,29.3768,29.3284,29.3768,58110.0
2024-04-12 12:40:00,30.38,30.39,30.34,30.35,24263.0,29.3768,29.3864,29.3381,29.3477,24263.0
2024-04-12 12:45:00,30.34,30.35,30.28,30.28,89943.0,29.3381,29.3477,29.2801,29.2801,89943.0
2024-04-12 12:50:00,30.29,30.32,30.22,30.26,420313.0,29.2897,29.3187,29.222,29.2607,420313.0
2024-04-12 12:55:00,30.25,30.26,30.22,30.24,25657.0,29.251,29.2607,29.222,29.2414,25657.0
2024-04-12 13:00:00,30.24,30.26,30.24,30.25,24671.0,29.2414,29.2607,29.2414,29.251,24671.0
2024-04-12 13:05:00,30.25,30.25,30.22,30.23,17000.0,29.251,29.251,29.222,29.2317,17000.0
2024-04-12 13:10:00,30.23,30.24,30.21,30.21,42883.0,29.2317,29.2414,29.2124,29.2124,42883.0
2024-04-12 13:15:00,30.21,30.23,30.2,30.21,35711.0,29.2124,29.2317,29.2027,29.2124,35711.0
2024-04-12 13:20:00,30.21,30.22,30.19,30.21,42373.0,29.2124,29.222,29.193,29.2124,42373.0
2024-04-12 13:25:00,30.21,30.23,30.2,30.21,69926.0,29.2124,29.2317,29.2027,29.2124,69926.0
2024-04-12 13:30:00,30.21,30.23,30.19,30.23,31510.0,29.2124,29.2317,29.193,29.2317,31510.0
2024-04-12 13:35:00,30.23,30.23,30.21,30.23,28864.0,29.2317,29.2317,29.2124,29.2317,28864.0
2024-04-12 13:40:00,30.23,30.26,30.22,30.26,50656.0,29.2317,29.2607,29.222,29.2607,50656.0
2024-04-12 13:45:00,30.26,30.29,30.25,30.29,29422.0,29.2607,29.2897,29.251,29.2897,29422.0
2024-04-12 13:50:00,30.29,30.29,30.24,30.24,52825.0,29.2897,29.2897,29.2414,29.2414,52825.0
2024-04-12 13:55:00,30.24,30.25,30.23,30.25,39400.0,29.2414,29.251,29.2317,29.251,39400.0
2024-04-12 14:00:00,30.25,30.25,30.21,30.23,41239.0,29.251,29.251,29.2124,29.2317,41239.0
2024-04-12 14:05:00,30.23,30.29,30.22,30.29,69843.0,29.2317,29.2897,29.222,29.2897,69843.0
2024-04-12 14:10:00,30.29,30.3,30.25,30.26,64901.0,29.2897,29.2994,29.251,29.2607,64901.0
2024-04-12 14:15:00,30.26,30.28,30.24,30.26,50121.0,29.2607,29.2801,29.2414,29.2607,50121.0
2024-04-12 14:20:00,30.27,30.29,30.26,30.29,29841.0,29.2704,29.2897,29.2607,29.2897,29841.0
2024-04-12 14:25:00,30.28,30.29,30.25,30.26,24257.0,29.2801,29.2897,29.251,29.2607,24257.0
2024-04-12 14:30:00,30.26,30.26,30.23,30.24,33456.0,29.2607,29.2607,29.2317,29.2414,33456.0
2024-04-12 14:35:00,30.24,30.26,30.22,30.26,56101.0,29.2414,29.2607,29.222,29.2607,56101.0
2024-04-12 14:40:00,30.26,30.27,30.23,30.23,43824.0,29.2607,29.2704,29.2317,29.2317,43824.0
2024-04-12 14:45:00,30.24,30.25,30.23,30.25,12758.0,29.2414,29.251,29.2317,29.251,12758.0
2024-04-12 14:50:00,30.25,30.28,30.24,30.27,59106.0,29.251,29.2801,29.2414,29.2704,59106.0
2024-04-12 14:55:00,30.27,30.27,30.24,30.25,31621.0,29.2704,29.2704,29.2414,29.251,31621.0
2024-04-12 15:00:00,30.24,30.27,30.23,30.26,45675.0,29.2414,29.2704,29.2317,29.2607,45675.0
2024-04-12 15:05:00,30.26,30.27,30.23,30.24,42694.0,29.2607,29.2704,29.2317,29.2414,42694.0
2024-04-12 15:10:00,30.24,30.25,30.22,30.23,44526.0,29.2414,29.251,29.222,29.2317,44526.0
2024-04-12 15:15:00,30.23,30.23,30.19,30.23,64881.0,29.2317,29.2317,29.193,29.2317,64881.0
2024-04-12 15:20:00,30.23,30.26,30.22,30.26,73802.0,29.2317,29.2607,29.222,29.2607,73802.0
2024-04-12 15:25:00,30.26,30.31,30.25,30.28,207360.0,29.2607,29.3091,29.251,29.2801,207360.0
2024-04-12 15:30:00,30.28,30.29,30.26,30.27,70075.0,29.2801,29.2897,29.2607,29.2704,70075.0
2024-04-12 15:35:00,30.27,30.29,30.24,30.25,109476.0,29.2704,29.2897,29.2414,29.251,109476.0
2024-04-12 15:40:00,30.25,30.27,30.24,30.26,110788.0,29.251,29.2704,29.2414,29.2607,110788.0
2024-04-12 15:45:00,30.26,30.28,30.24,30.26,146027.0,29.2607,29.2801,29.2414,29.2607,146027.0
2024-04-12 15:50:00,30.26,30.26,30.18,30.2,494620.0,29.2607,29.2607,29.1834,29.2027,494620.0
2024-04-12 15:55:00,30.2,30.23,30.19,30.23,642158.0,29.2027,29.2317,29.193,29.2317,642158.0
2024-04-15 09:30:00,30.33,30.44,30.21,30.39,120984.0,29.3284,29.4348,29.2124,29.3864,120984.0
2024-04-15 09:35:00,30.4,30.41,30.25,30.26,26621.0,29.3961,29.4058,29.251,29.2607,26621.0
2024-04-15 09:40:00,30.26,30.4,30.23,30.36,40325.0,29.2607,29.3961,29.2317,29.3574,40325.0
2024-04-15 09:45:00,30.36,30.42,30.35,30.42,29918.0,29.3574,29.4154,29.3477,29.4154,29918.0
2024-04-15 09:50:00,30.41,30.42,30.37,30.4,30410.0,29.4058,29.4154,29.3671,29.3961,30410.0
2024-04-15 09:55:00,30.4,30.41,30.36,30.39,28197.0,29.3961,29.4058,29.3574,29.3864,28197.0
2024-04-15 10:00:00,30.38,30.38,30.28,30.29,47270.0,29.3768,29.3768,29.2801,29.2897,47270.0
2024-04-15 10:05:00,30.29,30.31,30.27,30.28,47308.0,29.2897,29.3091,29.2704,29.2801,47308.0
2024-04-15 10:10:00,30.28,30.3,30.23,30.26,44030.0,29.2801,29.2994,29.2317,29.2607,44030.0
2024-04-15 10:15:00,30.26,30.37,30.25,30.37,98624.0,29.2607,29.3671,29.251,29.3671,98624.0
2024-04-15 10:20:00,30.36,30.38,30.35,30.38,67561.0,29.3574,29.3768,29.3477,29.3768,67561.0
2024-04-15 10:25:00,30.38,30.39,30.35,30.38,78445.0,29.3768,29.3864,29.3477,29.3768,78445.0
2024-04-15 10:30:00,30.38,30.43,30.37,30.4,79906.0,29.3768,29.4251,29.3671,29.3961,79906.0
2024-04-15 10:35:00,30.39,30.42,30.37,30.38,53648.0,29.3864,29.4154,29.3671,29.3768,53648.0
2024-04-15 10:40:00,30.38,30.39,30.36,30.37,54996.0,29.3768,29.3864,29.3574,29.3671,54996.0
2024-04-15 10:45:00,30.36,30.4,30.36,30.4,32242.0,29.3574,29.3961,29.3574,29.3961,32242.0
2024-04-15 10:50:00,30.4,30.4,30.36,30.38,35856.0,29.3961,29.3961,29.3574,29.3768,35856.0
2024-04-15 10:55:00,30.37,30.4,30.37,30.39,43826.0,29.3671,29.3961,29.3671,29.3864,43826.0
2024-04-15 11:00:00,30.39,30.4,30.38,30.39,23622.0,29.3864,29.3961,29.3768,29.3864,23622.0
2024-04-15 11:05:00,30.39,30.39,30.37,30.38,31030.0,29.3864,29.3864,29.3671,29.3768,31030.0
2024-04-15 11:10:00,30.38,30.38,30.29,30.3,119230.0,29.3768,29.3768,29.2897,29.2994,119230.0
2024-04-15 11:15:00,30.3,30.35,30.29,30.35,49721.0,29.2994,29.3477,29.2897,29.3477,49721.0
2024-04-15 11:20:00,30.35,30.39,30.34,30.39,49924.0,29.3477,29.3864,29.3381,29.3864,49924.0
2024-04-15 11:25:00,30.38,30.4,30.38,30.4,29723.0,29.3768,29.3961,29.3768,29.3961,29723.0
2024-04-15 11:30:00,30.4,30.4,30.35,30.38,86836.0,29.3961,29.3961,29.3477,29.3768,86836.0
2024-04-15 11:35:00,30.38,30.38,30.36,30.38,26614.0,29.3768,29.3768,29.3574,29.3768,26614.0
2024-04-15 11:40:00,30.37,30.39,30.37,30.37,45897.0,29.3671,29.3864,29.3671,29.3671,45897.0
2024-04-15 11:45:00,30.37,30.46,30.37,30.43,63202.0,29.3671,29.4541,29.3671,29.4251,63202.0
2024-04-15 11:50:00,30.43,30.45,30.41,30.45,40026.0,29.4251,29.4444,29.4058,29.4444,40026.0
2024-04-15 11:55:00,30.45,30.45,30.42,30.43,28668.0,29.4444,29.4444,29.4154,29.4251,28668.0
2024-04-15 12:00:00,30.43,30.47,30.42,30.47,33549.0,29.4251,29.4638,29.4154,29.4638,33549.0
2024-04-15 12:05:00,30.47,30.47,30.43,30.44,33836.0,29.4638,29.4638,29.4251,29.4348,33836.0
2024-04-15 12:10:00,30.44,30.45,30.43,30.44,50974.0,29.4348,29.4444,29.4251,29.4348,50974.0
2024-04-15 12:15:00,30.43,30.44,30.37,30.38,48085.0,29.4251,29.4348,29.3671,29.3768,48085.0
2024-04-15 12:20:00,30.37,30.39,30.34,30.36,97287.0,29.3671,29.3864,29.3381,29.3574,97287.0
2024-04-15 12:25:00,30.35,30.39,30.35,30.39,82517.0,29.3477,29.3864,29.3477,29.3864,82517.0
2024-04-15 12:30:00,30.38,30.4,30.36,30.38,142042.0,29.3768,29.3961,29.3574,29.3768,142042.0
2024-04-15 12:35:00,30.38,30.39,30.38,30.39,21656.0,29.3768,29.3864,29.3768,29.3864,21656.0
2024-04-15 12:40:00,30.39,30.4,30.38,30.39,40919.0,29.3864,29.3961,29.3768,29.3864,40919.0
2024-04-15 12:45:00,30.39,30.4,30.38,30.39,19286.0,29.3864,29.3961,29.3768,29.3864,19286.0
2024-04-15 12:50:00,30.4,30.42,30.39,30.42,26622.0,29.3961,29.4154,29.3864,29.4154,26622.0
2024-04-15 12:55:00,30.42,30.45,30.41,30.44,105070.0,29.4154,29.4444,29.4058,29.4348,105070.0
2024-04-15 13:00:00,30.44,30.44,30.42,30.44,22109.0,29.4348,29.4348,29.4154,29.4348,22109.0
2024-04-15 13:05:00,30.44,30.48,30.43,30.47,45334.0,29.4348,29.4735,29.4251,29.4638,45334.0
2024-04-15 13:10:00,30.46,30.49,30.44,30.49,92435.0,29.4541,29.4831,29.4348,29.4831,92435.0
2024-04-15 13:15:00,30.49,30.5,30.45,30.46,64429.0,29.4831,29.4928,29.4444,29.4541,64429.0
2024-04-15 13:20:00,30.45,30.46,30.42,30.44,73358.0,29.4444,29.4541,29.4154,29.4348,73358.0
2024-04-15 13:25:00,30.44,30.45,30.42,30.42,71892.0,29.4348,29.4444,29.4154,29.4154,71892.0
2024-04-15 13:30:00,30.43,30.43,30.38,30.42,76698.0,29.4251,29.4251,29.3768,29.4154,76698.0
2024-04-15 13:35:00,30.42,30.48,30.42,30.46,61585.0,29.4154,29.4735,29.4154,29.4541,61585.0
2024-04-15 13:40:00,30.46,30.48,30.43,30.43,54125.0,29.4541,29.4735,29.4251,29.4251,54125.0
2024-04-15 13:45:00,30.44,30.46,30.43,30.44,32737.0,29.4348,29.4541,29.4251,29.4348,32737.0
2024-04-15 13:50:00,30.44,30.45,30.39,30.41,79130.0,29.4348,29.4444,29.3864,29.4058,79130.0
2024-04-15 13:55:00,30.41,30.43,30.4,30.42,88475.0,29.4058,29.4251,29.3961,29.4154,88475.0
2024-04-15 14:00:00,30.42,30.45,30.41,30.45,65688.0,29.4154,29.4444,29.4058,29.4444,65688.0
2024-04-15 14:05:00,30.45,30.46,30.41,30.42,100211.0,29.4444,29.4541,29.4058,29.4154,100211.0
2024-04-15 14:10:00,30.43,30.43,30.41,30.43,36212.0,29.4251,29.4251,29.4058,29.4251,36212.0
2024-04-15 14:15:00,30.43,30.44,30.41,30.43,100529.0,29.4251,29.4348,29.4058,29.4251,100529.0
2024-04-15 14:20:00,30.42,30.43,30.39,30.39,61957.0,29.4154,29.4251,29.3864,29.3864,61957.0
2024-04-15 14:25:00,30.39,30.42,30.38,30.4,58292.0,29.3864,29.4154,29.3768,29.3961,58292.0
2024-04-15 14:30:00,30.4,30.44,30.39,30.44,64291.0,29.3961,29.4348,29.3864,29.4348,64291.0
2024-04-15 14:35:00,30.44,30.46,30.42,30.42,61695.0,29.4348,29.4541,29.4154,29.4154,61695.0
2024-04-15 14:40:00,30.43,30.43,30.4,30.41,39637.0,29.4251,29.4251,29.3961,29.4058,39637.0
2024-04-15 14:45:00,30.42,30.42,30.39,30.41,64154.0,29.4154,29.4154,29.3864,29.4058,64154.0
2024-04-15 14:50:00,30.41,30.41,30.35,30.36,79981.0,29.4058,29.4058,29.3477,29.3574,79981.0
2024-04-15 14:55:00,30.36,30.38,30.35,30.37,49394.0,29.3574,29.3768,29.3477,29.3671,49394.0
2024-04-15 15:00:00,30.37,30.43,30.36,30.41,80099.0,29.3671,29.4251,29.3574,29.4058,80099.0
2024-04-15 15:05:00,30.4,30.46,30.4,30.45,85725.0,29.3961,29.4541,29.3961,29.4444,85725.0
2024-04-15 15:10:00,30.45,30.46,30.43,30.45,106268.0,29.4444,29.4541,29.4251,29.4444,106268.0
2024-04-15 15:15:00,30.45,30.45,30.42,30.43,103121.0,29.4444,29.4444,29.4154,29.4251,103121.0
2024-04-15 15:20:00,30.43,30.46,30.42,30.43,107482.0,29.4251,29.4541,29.4154,29.4251,107482.0
2024-04-15 15:25:00,30.44,30.47,30.43,30.45,93114.0,29.4348,29.4638,29.4251,29.4444,93114.0
2024-04-15 15:30:00,30.45,30.53,30.45,30.51,92102.0,29.4444,29.5218,29.4444,29.5025,92102.0
2024-04-15 15:35:00,30.51,30.51,30.46,30.46,116459.0,29.5025,29.5025,29.4541,29.4541,116459.0
2024-04-15 15:40:00,30.46,30.49,30.45,30.46,93352.0,29.4541,29.4831,29.4444,29.4541,93352.0
2024-04-15 15:45:00,30.46,30.5,30.45,30.5,124049.0,29.4541,29.4928,29.4444,29.4928,124049.0
2024-04-15 15:50:00,30.5,30.5,30.46,30.47,327675.0,29.4928,29.4928,29.4541,29.4638,327675.0
2024-04-15 15:55:00,30.46,30.5,30.44,30.45,1082597.0,29.4541,29.4928,29.4348,29.4444,1082597.0
2024-04-16 09:30:00,30.42,30.55,30.4,30.49,112630.0,29.4154,29.5411,29.3961,29.4831,112630.0
2024-04-16 09:35:00,30.49,30.49,30.43,30.46,36193.0,29.4831,29.4831,29.4251,29.4541,36193.0
2024-04-16 09:40:00,30.46,30.46,30.4,30.44,42909.0,29.4541,29.4541,29.3961,29.4348,42909.0
2024-04-16 09:45:00,30.43,30.47,30.39,30.42,91486.0,29.4251,29.4638,29.3864,29.4154,91486.0
2024-04-16 09:50:00,30.42,30.43,30.37,30.39,57329.0,29.4154,29.4251,29.3671,29.3864,57329.0
2024-04-16 09:55:00,30.39,30.39,30.32,30.33,68900.0,29.3864,29.3864,29.3187,29.3284,68900.0
2024-04-16 10:00:00,30.33,30.35,30.27,30.3,76799.0,29.3284,29.3477,29.2704,29.2994,76799.0
2024-04-16 10:05:00,30.3,30.39,30.26,30.38,110206.0,29.2994,29.3864,29.2607,29.3768,110206.0
2024-04-16 10:10:00,30.38,30.41,30.36,30.4,138871.0,29.3768,29.4058,29.3574,29.3961,138871.0
2024-04-16 10:15:00,30.4,30.47,30.39,30.46,72891.0,29.3961,29.4638,29.3864,29.4541,72891.0
2024-04-16 10:20:00,30.45,30.51,30.45,30.46,76519.0,29.4444,29.5025,29.4444,29.4541,76519.0
2024-04-16 10:25:00,30.46,30.49,30.44,30.45,86402.0,29.4541,29.4831,29.4348,29.4444,86402.0
2024-04-16 10:30:00,30.45,30.48,30.42,30.45,99047.0,29.4444,29.4735,29.4154,29.4444,99047.0
2024-04-16 10:35:00,30.44,30.47,30.43,30.43,83894.0,29.4348,29.4638,29.4251,29.4251,83894.0
2024-04-16 10:40:00,30.44,30.47,30.43,30.46,131085.0,29.4348,29.4638,29.4251,29.4541,131085.0
2024-04-16 10:45:00,30.46,30.46,30.39,30.41,105625.0,29.4541,29.4541,29.3864,29.4058,105625.0
2024-04-16 10:50:00,30.41,30.41,30.31,30.37,157088.0,29.4058,29.4058,29.3091,29.3671,157088.0
2024-04-16 10:55:00,30.37,30.42,30.34,30.41,96343.0,29.3671,29.4154,29.3381,29.4058,96343.0
2024-04-16 11:00:00,30.4,30.44,30.39,30.43,41611.0,29.3961,29.4348,29.3864,29.4251,41611.0
2024-04-16 11:05:00,30.43,30.43,30.37,30.39,35424.0,29.4251,29.4251,29.3671,29.3864,35424.0
2024-04-16 11:10:00,30.39,30.41,30.33,30.34,40454.0,29.3864,29.4058,29.3284,29.3381,40454.0
2024-04-16 11:15:00,30.33,30.4,30.33,30.4,66938.0,29.3284,29.3961,29.3284,29.3961,66938.0
2024-04-16 11:20:00,30.39,30.41,30.38,30.4,52252.0,29.3864,29.4058,29.3768,29.3961,52252.0
2024-04-16 11:25:00,30.4,30.4,30.38,30.4,22557.0,29.3961,29.3961,29.3768,29.3961,22557.0
2024-04-16 11:30:00,30.4,30.43,30.37,30.43,52443.0,29.3961,29.4251,29.3671,29.4251,52443.0
2024-04-16 11:35:00,30.43,30.44,30.4,30.41,66299.0,29.4251,29.4348,29.3961,29.4058,66299.0
2024-04-16 11:40:00,30.41,30.43,30.4,30.42,26043.0,29.4058,29.4251,29.3961,29.4154,26043.0
2024-04-16 11:45:00,30.42,30.42,30.35,30.35,58819.0,29.4154,29.4154,29.3477,29.3477,58819.0
2024-04-16 11:50:00,30.36,30.4,30.36,30.4,29523.0,29.3574,29.3961,29.3574,29.3961,29523.0
2024-04-16 11:55:00,30.4,30.4,30.38,30.38,43800.0,29.3961,29.3961,29.3768,29.3768,43800.0
2024-04-16 12:00:00,30.38,30.4,30.38,30.39,24050.0,29.3768,29.3961,29.3768,29.3864,24050.0
2024-04-16 12:05:00,30.39,30.41,30.38,30.41,40218.0,29.3864,29.4058,29.3768,29.4058,40218.0
2024-04-16 12:10:00,30.41,30.41,30.39,30.41,32651.0,29.4058,29.4058,29.3864,29.4058,32651.0
2024-04-16 12:15:00,30.41,30.44,30.4,30.41,61195.0,29.4058,29.4348,29.3961,29.4058,61195.0
2024-04-16 12:20:00,30.41,30.41,30.33,30.35,62058.0,29.4058,29.4058,29.3284,29.3477,62058.0
2024-04-16 12:25:00,30.35,30.37,30.3,30.3,48964.0,29.3477,29.3671,29.2994,29.2994,48964.0
2024-04-16 12:30:00,30.3,30.34,30.29,30.34,45311.0,29.2994,29.3381,29.2897,29.3381,45311.0
2024-04-16 12:35:00,30.33,30.36,30.32,30.36,32825.0,29.3284,29.3574,29.3187,29.3574,32825.0
2024-04-16 12:40:00,30.36,30.36,30.35,30.36,17262.0,29.3574,29.3574,29.3477,29.3574,17262.0
2024-04-16 12:45:00,30.35,30.36,30.33,30.36,51132.0,29.3477,29.3574,29.3284,29.3574,51132.0
2024-04-16 12:50:00,30.36,30.36,30.34,30.34,21105.0,29.3574,29.3574,29.3381,29.3381,21105.0
2024-04-16 12:55:00,30.34,30.34,30.31,30.33,27401.0,29.3381,29.3381,29.3091,29.3284,27401.0
2024-04-16 13:00:00,30.33,30.33,30.29,30.3,30954.0,29.3284,29.3284,29.2897,29.2994,30954.0
2024-04-16 13:05:00,30.31,30.33,30.3,30.31,26793.0,29.3091,29.3284,29.2994,29.3091,26793.0
2024-04-16 13:10:00,30.31,30.34,30.31,30.34,27740.0,29.3091,29.3381,29.3091,29.3381,27740.0
2024-04-16 13:15:00,30.34,30.34,30.32,30.33,17328.0,29.3381,29.3381,29.3187,29.3284,17328.0
2024-04-16 13:20:00,30.33,30.36,30.31,30.36,65857.0,29.3284,29.3574,29.3091,29.3574,65857.0
2024-04-16 13:25:00,30.36,30.37,30.34,30.35,59909.0,29.3574,29.3671,29.3381,29.3477,59909.0
2024-04-16 13:30:00,30.35,30.36,30.27,30.3,87055.0,29.3477,29.3574,29.2704,29.2994,87055.0
2024-04-16 13:35:00,30.31,30.35,30.3,30.3,59870.0,29.3091,29.3477,29.2994,29.2994,59870.0
2024-04-16 13:40:00,30.31,30.35,30.31,30.33,41249.0,29.3091,29.3477,29.3091,29.3284,41249.0
2024-04-16 13:45:00,30.33,30.34,30.31,30.32,39625.0,29.3284,29.3381,29.3091,29.3187,39625.0
2024-04-16 13:50:00,30.31,30.33,30.28,30.33,53683.0,29.3091,29.3284,29.2801,29.3284,53683.0
2024-04-16 13:55:00,30.33,30.33,30.27,30.28,16962.0,29.3284,29.3284,29.2704,29.2801,16962.0
2024-04-16 14:00:00,30.29,30.32,30.27,30.32,38833.0,29.2897,29.3187,29.2704,29.3187,38833.0
2024-04-16 14:05:00,30.32,30.39,30.31,30.39,48397.0,29.3187,29.3864,29.3091,29.3864,48397.0
2024-04-16 14:10:00,30.39,30.39,30.32,30.32,51558.0,29.3864,29.3864,29.3187,29.3187,51558.0
2024-04-16 14:15:00,30.32,30.33,30.26,30.27,104484.0,29.3187,29.3284,29.2607,29.2704,104484.0
2024-04-16 14:20:00,30.27,30.27,30.23,30.27,69827.0,29.2704,29.2704,29.2317,29.2704,69827.0
2024-04-16 14:25:00,30.27,30.29,30.24,30.27,208232.0,29.2704,29.2897,29.2414,29.2704,208232.0
2024-04-16 14:30:00,30.27,30.29,30.26,30.28,86075.0,29.2704,29.2897,29.2607,29.2801,86075.0
2024-04-16 14:35:00,30.29,30.29,30.22,30.23,37844.0,29.2897,29.2897,29.222,29.2317,37844.0
2024-04-16 14:40:00,30.23,30.24,30.22,30.23,27930.0,29.2317,29.2414,29.222,29.2317,27930.0
2024-04-16 14:45:00,30.24,30.26,30.21,30.26,52388.0,29.2414,29.2607,29.2124,29.2607,52388.0
2024-04-16 14:50:00,30.26,30.3,30.25,30.3,29692.0,29.2607,29.2994,29.251,29.2994,29692.0
2024-04-16 14:55:00,30.3,30.37,30.28,30.37,126699.0,29.2994,29.3671,29.2801,29.3671,126699.0
2024-04-16 15:00:00,30.37,30.38,30.34,30.38,70336.0,29.3671,29.3768,29.3381,29.3768,70336.0
2024-04-16 15:05:00,30.38,30.39,30.37,30.39,28764.0,29.3768,29.3864,29.3671,29.3864,28764.0
2024-04-16 15:10:00,30.39,30.4,30.36,30.39,93158.0,29.3864,29.3961,29.3574,29.3864,93158.0
2024-04-16 15:15:00,30.39,30.4,30.35,30.38,123977.0,29.3864,29.3961,29.3477,29.3768,123977.0
2024-04-16 15:20:00,30.38,30.41,30.37,30.4,57920.0,29.3768,29.4058,29.3671,29.3961,57920.0
2024-04-16 15:25:00,30.41,30.44,30.4,30.44,48755.0,29.4058,29.4348,29.3961,29.4348,48755.0
2024-04-16 15:30:00,30.43,30.45,30.4,30.41,240583.0,29.4251,29.4444,29.3961,29.4058,240583.0
2024-04-16 15:35:00,30.4,30.44,30.39,30.44,132011.0,29.3961,29.4348,29.3864,29.4348,132011.0
2024-04-16 15:40:00,30.44,30.44,30.41,30.42,119878.0,29.4348,29.4348,29.4058,29.4154,119878.0
2024-04-16 15:45:00,30.43,30.43,30.39,30.42,283342.0,29.4251,29.4251,29.3864,29.4154,283342.0
2024-04-16 15:50:00,30.42,30.46,30.39,30.46,578070.0,29.4154,29.4541,29.3864,29.4541,578070.0
2024-04-16 15:55:00,30.46,30.46,30.42,30.44,1457051.0,29.4541,29.4541,29.4154,29.4348,1457051.0
2024-04-17 09:30:00,30.7,30.85,30.64,30.68,152146.0,29.6862,29.8312,29.6282,29.6668,152146.0
2024-04-17 09:35:00,30.69,30.72,30.61,30.64,46987.0,29.6765,29.7055,29.5992,29.6282,46987.0
2024-04-17 09:40:00,30.64,30.67,30.61,30.63,53803.0,29.6282,29.6572,29.5992,29.6185,53803.0
2024-04-17 09:45:00,30.63,30.71,30.6,30.71,32739.0,29.6185,29.6959,29.5895,29.6959,32739.0
2024-04-17 09:50:00,30.7,30.73,30.67,30.72,87336.0,29.6862,29.7152,29.6572,29.7055,87336.0
2024-04-17 09:55:00,30.71,30.73,30.69,30.69,49174.0,29.6959,29.7152,29.6765,29.6765,49174.0
2024-04-17 10:00:00,30.7,30.72,30.62,30.66,69335.0,29.6862,29.7055,29.6088,29.6475,69335.0
2024-04-17 10:05:00,30.66,30.71,30.65,30.71,119973.0,29.6475,29.6959,29.6378,29.6959,119973.0
2024-04-17 10:10:00,30.71,30.72,30.66,30.7,101451.0,29.6959,29.7055,29.6475,29.6862,101451.0
2024-04-17 10:15:00,30.7,30.7,30.66,30.7,59031.0,29.6862,29.6862,29.6475,29.6862,59031.0
2024-04-17 10:20:00,30.7,30.7,30.65,30.68,44674.0,29.6862,29.6862,29.6378,29.6668,44674.0
2024-04-17 10:25:00,30.68,30.68,30.64,30.65,57780.0,29.6668,29.6668,29.6282,29.6378,57780.0
2024-04-17 10:30:00,30.65,30.69,30.62,30.69,111166.0,29.6378,29.6765,29.6088,29.6765,111166.0
2024-04-17 10:35:00,30.69,30.73,30.66,30.72,32938.0,29.6765,29.7152,29.6475,29.7055,32938.0
2024-04-17 10:40:00,30.71,30.72,30.66,30.69,58831.0,29.6959,29.7055,29.6475,29.6765,58831.0
2024-04-17 10:45:00,30.69,30.7,30.66,30.69,41452.0,29.6765,29.6862,29.6475,29.6765,41452.0
2024-04-17 10:50:00,30.69,30.69,30.64,30.66,74709.0,29.6765,29.6765,29.6282,29.6475,74709.0
2024-04-17 10:55:00,30.66,30.68,30.65,30.68,43799.0,29.6475,29.6668,29.6378,29.6668,43799.0
2024-04-17 11:00:00,30.68,30.69,30.66,30.68,49977.0,29.6668,29.6765,29.6475,29.6668,49977.0
2024-04-17 11:05:00,30.68,30.68,30.62,30.64,76063.0,29.6668,29.6668,29.6088,29.6282,76063.0
2024-04-17 11:10:00,30.64,30.65,30.62,30.63,100604.0,29.6282,29.6378,29.6088,29.6185,100604.0
2024-04-17 11:15:00,30.63,30.63,30.6,30.61,78748.0,29.6185,29.6185,29.5895,29.5992,78748.0
2024-04-17 11:20:00,30.61,30.65,30.6,30.64,135599.0,29.5992,29.6378,29.5895,29.6282,135599.0
2024-04-17 11:25:00,30.64,30.64,30.57,30.6,64477.0,29.6282,29.6282,29.5605,29.5895,64477.0
2024-04-17 11:30:00,30.59,30.6,30.51,30.58,234130.0,29.5798,29.5895,29.5025,29.5701,234130.0
2024-04-17 11:35:00,30.58,30.61,30.57,30.6,47473.0,29.5701,29.5992,29.5605,29.5895,47473.0
2024-04-17 11:40:00,30.6,30.62,30.6,30.61,35843.0,29.5895,29.6088,29.5895,29.5992,35843.0
2024-04-17 11:45:00,30.62,30.62,30.6,30.62,83787.0,29.6088,29.6088,29.5895,29.6088,83787.0
2024-04-17 11:50:00,30.62,30.63,30.61,30.63,22968.0,29.6088,29.6185,29.5992,29.6185,22968.0
2024-04-17 11:55:00,30.63,30.64,30.61,30.63,41661.0,29.6185,29.6282,29.5992,29.6185,41661.0
2024-04-17 12:00:00,30.63,30.63,30.6,30.61,35166.0,29.6185,29.6185,29.5895,29.5992,35166.0
2024-04-17 12:05:00,30.61,30.63,30.58,30.63,51164.0,29.5992,29.6185,29.5701,29.6185,51164.0
2024-04-17 12:10:00,30.63,30.67,30.63,30.66,48810.0,29.6185,29.6572,29.6185,29.6475,48810.0
2024-04-17 12:15:00,30.67,30.68,30.64,30.68,81820.0,29.6572,29.6668,29.6282,29.6668,81820.0
2024-04-17 12:20:00,30.68,30.7,30.67,30.7,31587.0,29.6668,29.6862,29.6572,29.6862,31587.0
2024-04-17 12:25:00,30.7,30.72,30.7,30.7,30254.0,29.6862,29.7055,29.6862,29.6862,30254.0
2024-04-17 12:30:00,30.71,30.71,30.68,30.71,36453.0,29.6959,29.6959,29.6668,29.6959,36453.0
2024-04-17 12:35:00,30.71,30.72,30.68,30.71,60871.0,29.6959,29.7055,29.6668,29.6959,60871.0
2024-04-17 12:40:00,30.7,30.73,30.7,30.71,51483.0,29.6862,29.7152,29.6862,29.6959,51483.0
2024-04-17 12:45:00,30.71,30.72,30.69,30.71,31016.0,29.6959,29.7055,29.6765,29.6959,31016.0
2024-04-17 12:50:00,30.71,30.72,30.7,30.71,32251.0,29.6959,29.7055,29.6862,29.6959,32251.0
2024-04-17 12:55:00,30.71,30.73,30.66,30.69,108755.0,29.6959,29.7152,29.6475,29.6765,108755.0
2024-04-17 13:00:00,30.69,30.71,30.65,30.68,92181.0,29.6765,29.6959,29.6378,29.6668,92181.0
2024-04-17 13:05:00,30.68,30.69,30.64,30.66,36933.0,29.6668,29.6765,29.6282,29.6475,36933.0
2024-04-17 13:10:00,30.67,30.69,30.64,30.68,44120.0,29.6572,29.6765,29.6282,29.6668,44120.0
2024-04-17 13:15:00,30.69,30.69,30.66,30.69,94685.0,29.6765,29.6765,29.6475,29.6765,94685.0
2024-04-17 13:20:00,30.69,30.72,30.68,30.71,38900.0,29.6765,29.7055,29.6668,29.6959,38900.0
2024-04-17 13:25:00,30.71,30.72,30.7,30.72,29878.0,29.6959,29.7055,29.6862,29.7055,29878.0
2024-04-17 13:30:00,30.73,30.73,30.69,30.7,40638.0,29.7152,29.7152,29.6765,29.6862,40638.0
2024-04-17 13:35:00,30.71,30.71,30.68,30.7,63885.0,29.6959,29.6959,29.6668,29.6862,63885.0
2024-04-17 13:40:00,30.7,30.71,30.69,30.7,46371.0,29.6862,29.6959,29.6765,29.6862,46371.0
2024-04-17 13:45:00,30.7,30.71,30.69,30.71,20845.0,29.6862,29.6959,29.6765,29.6959,20845.0
2024-04-17 13:50:00,30.71,30.73,30.7,30.73,33631.0,29.6959,29.7152,29.6862,29.7152,33631.0
2024-04-17 13:55:00,30.73,30.76,30.72,30.74,47527.0,29.7152,29.7442,29.7055,29.7249,47527.0
2024-04-17 14:00:00,30.74,30.75,30.72,30.72,49118.0,29.7249,29.7345,29.7055,29.7055,49118.0
2024-04-17 14:05:00,30.73,30.73,30.7,30.71,68646.0,29.7152,29.7152,29.6862,29.6959,68646.0
2024-04-17 14:10:00,30.71,30.71,30.7,30.7,28797.0,29.6959,29.6959,29.6862,29.6862,28797.0
2024-04-17 14:15:00,30.71,30.72,30.7,30.7,29237.0,29.6959,29.7055,29.6862,29.6862,29237.0
2024-04-17 14:20:00,30.71,30.71,30.64,30.66,64601.0,29.6959,29.6959,29.6282,29.6475,64601.0
2024-04-17 14:25:00,30.66,30.67,30.63,30.65,49163.0,29.6475,29.6572,29.6185,29.6378,49163.0
2024-04-17 14:30:00,30.65,30.67,30.64,30.66,45639.0,29.6378,29.6572,29.6282,29.6475,45639.0
2024-04-17 14:35:00,30.65,30.67,30.65,30.67,30339.0,29.6378,29.6572,29.6378,29.6572,30339.0
2024-04-17 14:40:00,30.67,30.71,30.66,30.7,70512.0,29.6572,29.6959,29.6475,29.6862,70512.0
2024-04-17 14:45:00,30.7,30.75,30.7,30.74,97449.0,29.6862,29.7345,29.6862,29.7249,97449.0
2024-04-17 14:50:00,30.74,30.76,30.73,30.75,166995.0,29.7249,29.7442,29.7152,29.7345,166995.0
2024-04-17 14:55:00,30.75,30.76,30.74,30.76,49971.0,29.7345,29.7442,29.7249,29.7442,49971.0
2024-04-17 15:00:00,30.76,30.76,30.71,30.75,54145.0,29.7442,29.7442,29.6959,29.7345,54145.0
2024-04-17 15:05:00,30.75,30.76,30.73,30.75,45094.0,29.7345,29.7442,29.7152,29.7345,45094.0
2024-04-17 15:10:00,30.76,30.78,30.74,30.75,141122.0,29.7442,29.7635,29.7249,29.7345,141122.0
2024-04-17 15:15:00,30.75,30.77,30.74,30.76,52184.0,29.7345,29.7539,29.7249,29.7442,52184.0
2024-04-17 15:20:00,30.76,30.79,30.75,30.79,41988.0,29.7442,29.7732,29.7345,29.7732,41988.0
2024-04-17 15:25:00,30.79,30.81,30.77,30.81,66696.0,29.7732,29.7926,29.7539,29.7926,66696.0
2024-04-17 15:30:00,30.81,30.82,30.79,30.8,91822.0,29.7926,29.8022,29.7732,29.7829,91822.0
2024-04-17 15:35:00,30.8,30.83,30.79,30.8,149730.0,29.7829,29.8119,29.7732,29.7829,149730.0
2024-04-17 15:40:00,30.8,30.83,30.8,30.83,73337.0,29.7829,29.8119,29.7829,29.8119,73337.0
2024-04-17 15:45:00,30.83,30.85,30.82,30.83,91043.0,29.8119,29.8312,29.8022,29.8119,91043.0
2024-04-17 15:50:00,30.82,30.86,30.8,30.85,432868.0,29.8022,29.8409,29.7829,29.8312,432868.0
2024-04-17 15:55:00,30.86,30.91,30.85,30.89,2150716.0,29.8409,29.8893,29.8312,29.8699,2150716.0
2024-04-18 09:30:00,31.03,31.11,30.98,31.04,95931.0,30.0053,30.0826,29.9569,30.015,95931.0
2024-04-18 09:35:00,31.05,31.13,31.03,31.13,63533.0,30.0246,30.102,30.0053,30.102,63533.0
2024-04-18 09:40:00,31.14,31.16,30.98,30.98,46417.0,30.1117,30.131,29.9569,29.9569,46417.0
2024-04-18 09:45:00,30.99,31.02,30.95,31.02,72534.0,29.9666,29.9956,29.9279,29.9956,72534.0
2024-04-18 09:50:00,31.02,31.08,31.01,31.08,111284.0,29.9956,30.0536,29.9859,30.0536,111284.0
2024-04-18 09:55:00,31.08,31.1,31.06,31.08,43693.0,30.0536,30.073,30.0343,30.0536,43693.0
2024-04-18 10:00:00,31.09,31.12,31.04,31.07,91462.0,30.0633,30.0923,30.015,30.044,91462.0
2024-04-18 10:05:00,31.07,31.08,31.04,31.06,82029.0,30.044,30.0536,30.015,30.0343,82029.0
2024-04-18 10:10:00,31.06,31.09,31.04,31.06,106560.0,30.0343,30.0633,30.015,30.0343,106560.0
2024-04-18 10:15:00,31.07,31.1,31.03,31.03,145141.0,30.044,30.073,30.0053,30.0053,145141.0
2024-04-18 10:20:00,31.03,31.06,31.02,31.05,57911.0,30.0053,30.0343,29.9956,30.0246,57911.0
2024-04-18 10:25:00,31.05,31.05,31.01,31.04,75361.0,30.0246,30.0246,29.9859,30.015,75361.0
2024-04-18 10:30:00,31.04,31.04,30.97,31.0,42790.0,30.015,30.015,29.9473,29.9763,42790.0
2024-04-18 10:35:00,31.0,31.0,30.95,30.96,33404.0,29.9763,29.9763,29.9279,29.9376,33404.0
2024-04-18 10:40:00,30.96,31.0,30.95,30.96,117127.0,29.9376,29.9763,29.9279,29.9376,117127.0
2024-04-18 10:45:00,30.96,30.99,30.95,30.99,48675.0,29.9376,29.9666,29.9279,29.9666,48675.0
2024-04-18 10:50:00,30.99,31.0,30.97,30.98,43911.0,29.9666,29.9763,29.9473,29.9569,43911.0
2024-04-18 10:55:00,30.98,31.0,30.95,30.96,40265.0,29.9569,29.9763,29.9279,29.9376,40265.0
2024-04-18 11:00:00,30.96,30.97,30.94,30.96,53557.0,29.9376,29.9473,29.9183,29.9376,53557.0
2024-04-18 11:05:00,30.96,30.97,30.95,30.96,24920.0,29.9376,29.9473,29.9279,29.9376,24920.0
2024-04-18 11:10:00,30.97,30.98,30.95,30.96,35574.0,29.9473,29.9569,29.9279,29.9376,35574.0
2024-04-18 11:15:00,30.96,30.98,30.95,30.95,71253.0,29.9376,29.9569,29.9279,29.9279,71253.0
2024-04-18 11:20:00,30.95,30.99,30.95,30.98,38347.0,29.9279,29.9666,29.9279,29.9569,38347.0
2024-04-18 11:25:00,30.98,30.98,30.92,30.93,42121.0,29.9569,29.9569,29.8989,29.9086,42121.0
2024-04-18 11:30:00,30.93,30.93,30.87,30.89,31694.0,29.9086,29.9086,29.8506,29.8699,31694.0
2024-04-18 11:35:00,30.89,30.9,30.85,30.9,38204.0,29.8699,29.8796,29.8312,29.8796,38204.0
2024-04-18 11:40:00,30.9,30.9,30.85,30.85,34247.0,29.8796,29.8796,29.8312,29.8312,34247.0
2024-04-18 11:45:00,30.85,30.88,30.85,30.88,30272.0,29.8312,29.8602,29.8312,29.8602,30272.0
2024-04-18 11:50:00,30.88,30.89,30.87,30.88,30046.0,29.8602,29.8699,29.8506,29.8602,30046.0
2024-04-18 11:55:00,30.89,30.89,30.87,30.87,56228.0,29.8699,29.8699,29.8506,29.8506,56228.0
2024-04-18 12:00:00,30.87,30.9,30.84,30.89,95340.0,29.8506,29.8796,29.8216,29.8699,95340.0
2024-04-18 12:05:00,30.9,30.9,30.86,30.88,43688.0,29.8796,29.8796,29.8409,29.8602,43688.0
2024-04-18 12:10:00,30.88,30.89,30.87,30.87,44636.0,29.8602,29.8699,29.8506,29.8506,44636.0
2024-04-18 12:15:00,30.87,30.88,30.83,30.84,82947.0,29.8506,29.8602,29.8119,29.8216,82947.0
2024-04-18 12:20:00,30.85,30.85,30.81,30.84,34065.0,29.8312,29.8312,29.7926,29.8216,34065.0
2024-04-18 12:25:00,30.84,30.86,30.8,30.86,77112.0,29.8216,29.8409,29.7829,29.8409,77112.0
2024-04-18 12:30:00,30.85,30.86,30.84,30.85,48152.0,29.8312,29.8409,29.8216,29.8312,48152.0
2024-04-18 12:35:00,30.85,30.87,30.84,30.87,28998.0,29.8312,29.8506,29.8216,29.8506,28998.0
2024-04-18 12:40:00,30.87,30.88,30.82,30.85,37673.0,29.8506,29.8602,29.8022,29.8312,37673.0
2024-04-18 12:45:00,30.85,30.85,30.81,30.84,23469.0,29.8312,29.8312,29.7926,29.8216,23469.0
2024-04-18 12:50:00,30.84,30.85,30.8,30.8,23014.0,29.8216,29.8312,29.7829,29.7829,23014.0
2024-04-18 12:55:00,30.81,30.83,30.8,30.8,40299.0,29.7926,29.8119,29.7829,29.7829,40299.0
2024-04-18 13:00:00,30.8,30.83,30.8,30.82,14950.0,29.7829,29.8119,29.7829,29.8022,14950.0
2024-04-18 13:05:00,30.82,30.83,30.8,30.83,49758.0,29.8022,29.8119,29.7829,29.8119,49758.0
2024-04-18 13:10:00,30.82,30.85,30.82,30.84,28980.0,29.8022,29.8312,29.8022,29.8216,28980.0
2024-04-18 13:15:00,30.85,30.86,30.8,30.85,56465.0,29.8312,29.8409,29.7829,29.8312,56465.0
2024-04-18 13:20:00,30.85,30.86,30.82,30.82,40322.0,29.8312,29.8409,29.8022,29.8022,40322.0
2024-04-18 13:25:00,30.83,30.86,30.82,30.84,50517.0,29.8119,29.8409,29.8022,29.8216,50517.0
2024-04-18 13:30:00,30.85,30.86,30.83,30.84,21863.0,29.8312,29.8409,29.8119,29.8216,21863.0
2024-04-18 13:35:00,30.84,30.85,30.83,30.85,30220.0,29.8216,29.8312,29.8119,29.8312,30220.0
2024-04-18 13:40:00,30.85,30.89,30.84,30.87,54350.0,29.8312,29.8699,29.8216,29.8506,54350.0
2024-04-18 13:45:00,30.87,30.89,30.85,30.86,25092.0,29.8506,29.8699,29.8312,29.8409,25092.0
2024-04-18 13:50:00,30.86,30.88,30.85,30.87,38589.0,29.8409,29.8602,29.8312,29.8506,38589.0
2024-04-18 13:55:00,30.86,30.88,30.84,30.85,35215.0,29.8409,29.8602,29.8216,29.8312,35215.0
2024-04-18 14:00:00,30.84,30.86,30.83,30.85,31183.0,29.8216,29.8409,29.8119,29.8312,31183.0
2024-04-18 14:05:00,30.85,30.86,30.84,30.85,32386.0,29.8312,29.8409,29.8216,29.8312,32386.0
2024-04-18 14:10:00,30.85,30.87,30.84,30.86,29515.0,29.8312,29.8506,29.8216,29.8409,29515.0
2024-04-18 14:15:00,30.86,30.88,30.85,30.86,16219.0,29.8409,29.8602,29.8312,29.8409,16219.0
2024-04-18 14:20:00,30.87,30.88,30.85,30.88,30333.0,29.8506,29.8602,29.8312,29.8602,30333.0
2024-04-18 14:25:00,30.88,30.88,30.85,30.86,30650.0,29.8602,29.8602,29.8312,29.8409,30650.0
2024-04-18 14:30:00,30.86,30.88,30.85,30.85,41163.0,29.8409,29.8602,29.8312,29.8312,41163.0
2024-04-18 14:35:00,30.86,30.89,30.85,30.88,38842.0,29.8409,29.8699,29.8312,29.8602,38842.0
2024-04-18 14:40:00,30.88,30.9,30.87,30.9,36034.0,29.8602,29.8796,29.8506,29.8796,36034.0
2024-04-18 14:45:00,30.89,30.91,30.88,30.9,38005.0,29.8699,29.8893,29.8602,29.8796,38005.0
2024-04-18 14:50:00,30.9,30.91,30.89,30.89,37317.0,29.8796,29.8893,29.8699,29.8699,37317.0
2024-04-18 14:55:00,30.89,30.92,30.89,30.91,43937.0,29.8699,29.8989,29.8699,29.8893,43937.0
2024-04-18 15:00:00,30.92,30.95,30.9,30.92,61381.0,29.8989,29.9279,29.8796,29.8989,61381.0
2024-04-18 15:05:00,30.93,30.93,30.91,30.93,19201.0,29.9086,29.9086,29.8893,29.9086,19201.0
2024-04-18 15:10:00,30.93,30.98,30.92,30.98,63292.0,29.9086,29.9569,29.8989,29.9569,63292.0
2024-04-18 15:15:00,30.98,30.99,30.94,30.94,23851.0,29.9569,29.9666,29.9183,29.9183,23851.0
2024-04-18 15:20:00,30.94,30.96,30.92,30.95,124776.0,29.9183,29.9376,29.8989,29.9279,124776.0
2024-04-18 15:25:00,30.95,30.97,30.94,30.96,71318.0,29.9279,29.9473,29.9183,29.9376,71318.0
2024-04-18 15:30:00,30.97,31.01,30.96,31.0,123525.0,29.9473,29.9859,29.9376,29.9763,123525.0
2024-04-18 15:35:00,31.0,31.0,30.98,30.99,55202.0,29.9763,29.9763,29.9569,29.9666,55202.0
2024-04-18 15:40:00,31.0,31.05,30.99,31.05,100236.0,29.9763,30.0246,29.9666,30.0246,100236.0
2024-04-18 15:45:00,31.05,31.07,31.04,31.07,77523.0,30.0246,30.044,30.015,30.044,77523.0
2024-04-18 15:50:00,31.07,31.12,31.06,31.1,241171.0,30.044,30.0923,30.0343,30.073,241171.0
2024-04-18 15:55:00,31.1,31.17,31.09,31.15,625781.0,30.073,30.1407,30.0633,30.1213,625781.0
2024-04-19 09:30:00,31.26,31.3,31.17,31.19,422957.0,30.2277,30.2664,30.1407,30.16,422957.0
2024-04-19 09:35:00,31.19,31.19,31.09,31.14,29648.0,30.16,30.16,30.0633,30.1117,29648.0
2024-04-19 09:40:00,31.13,31.16,31.12,31.16,37497.0,30.102,30.131,30.0923,30.131,37497.0
2024-04-19 09:45:00,31.16,31.17,31.11,31.12,28435.0,30.131,30.1407,30.0826,30.0923,28435.0
2024-04-19 09:50:00,31.12,31.13,31.1,31.12,20903.0,30.0923,30.102,30.073,30.0923,20903.0
2024-04-19 09:55:00,31.12,31.14,31.09,31.13,27767.0,30.0923,30.1117,30.0633,30.102,27767.0
2024-04-19 10:00:00,31.12,31.13,31.07,31.09,43050.0,30.0923,30.102,30.044,30.0633,43050.0
2024-04-19 10:05:00,31.09,31.13,31.02,31.13,99342.0,30.0633,30.102,29.9956,30.102,99342.0
2024-04-19 10:10:00,31.14,31.21,31.11,31.2,48855.0,30.1117,30.1793,30.0826,30.1697,48855.0
2024-04-19 10:15:00,31.21,31.24,31.19,31.24,42978.0,30.1793,30.2084,30.16,30.2084,42978.0
2024-04-19 10:20:00,31.24,31.26,31.2,31.26,45572.0,30.2084,30.2277,30.1697,30.2277,45572.0
2024-04-19 10:25:00,31.26,31.35,31.25,31.34,63977.0,30.2277,30.3147,30.218,30.3051,63977.0
2024-04-19 10:30:00,31.34,31.34,31.27,31.29,71956.0,30.3051,30.3051,30.2374,30.2567,71956.0
2024-04-19 10:35:00,31.28,31.3,31.26,31.29,28507.0,30.247,30.2664,30.2277,30.2567,28507.0
2024-04-19 10:40:00,31.28,31.28,31.26,31.27,33827.0,30.247,30.247,30.2277,30.2374,33827.0
2024-04-19 10:45:00,31.27,31.27,31.23,31.23,23195.0,30.2374,30.2374,30.1987,30.1987,23195.0
2024-04-19 10:50:00,31.22,31.22,31.19,31.22,35895.0,30.189,30.189,30.16,30.189,35895.0
2024-04-19 10:55:00,31.22,31.22,31.19,31.19,20695.0,30.189,30.189,30.16,30.16,20695.0
2024-04-19 11:00:00,31.19,31.2,31.17,31.19,39362.0,30.16,30.1697,30.1407,30.16,39362.0
2024-04-19 11:05:00,31.19,31.23,31.18,31.23,19172.0,30.16,30.1987,30.1503,30.1987,19172.0
2024-04-19 11:10:00,31.23,31.25,31.21,31.24,20335.0,30.1987,30.218,30.1793,30.2084,20335.0
2024-04-19 11:15:00,31.23,31.26,31.22,31.26,23518.0,30.1987,30.2277,30.189,30.2277,23518.0
2024-04-19 11:20:00,31.26,31.31,31.24,31.31,36222.0,30.2277,30.276,30.2084,30.276,36222.0
2024-04-19 11:25:00,31.3,31.3,31.25,31.26,16858.0,30.2664,30.2664,30.218,30.2277,16858.0
2024-04-19 11:30:00,31.25,31.27,31.24,31.27,27292.0,30.218,30.2374,30.2084,30.2374,27292.0
2024-04-19 11:35:00,31.27,31.28,31.25,31.28,19216.0,30.2374,30.247,30.218,30.247,19216.0
2024-04-19 11:40:00,31.28,31.29,31.25,31.29,25707.0,30.247,30.2567,30.218,30.2567,25707.0
2024-04-19 11:45:00,31.29,31.31,31.28,31.3,16358.0,30.2567,30.276,30.247,30.2664,16358.0
2024-04-19 11:50:00,31.3,31.34,31.3,31.34,20527.0,30.2664,30.3051,30.2664,30.3051,20527.0
2024-04-19 11:55:00,31.33,31.34,31.3,31.33,37811.0,30.2954,30.3051,30.2664,30.2954,37811.0
2024-04-19 12:00:00,31.33,31.38,31.32,31.38,134957.0,30.2954,30.3437,30.2857,30.3437,134957.0
2024-04-19 12:05:00,31.39,31.41,31.38,31.4,25243.0,30.3534,30.3727,30.3437,30.3631,25243.0
2024-04-19 12:10:00,31.4,31.4,31.36,31.36,38355.0,30.3631,30.3631,30.3244,30.3244,38355.0
2024-04-19 12:15:00,31.37,31.38,31.34,31.35,41085.0,30.3341,30.3437,30.3051,30.3147,41085.0
2024-04-19 12:20:00,31.35,31.37,31.34,31.37,23987.0,30.3147,30.3341,30.3051,30.3341,23987.0
2024-04-19 12:25:00,31.37,31.42,31.36,31.41,125289.0,30.3341,30.3824,30.3244,30.3727,125289.0
2024-04-19 12:30:00,31.41,31.43,31.39,31.42,34102.0,30.3727,30.3921,30.3534,30.3824,34102.0
2024-04-19 12:35:00,31.42,31.44,31.41,31.44,20593.0,30.3824,30.4017,30.3727,30.4017,20593.0
2024-04-19 12:40:00,31.44,31.47,31.44,31.47,26865.0,30.4017,30.4308,30.4017,30.4308,26865.0
2024-04-19 12:45:00,31.47,31.51,31.46,31.51,67980.0,30.4308,30.4694,30.4211,30.4694,67980.0
2024-04-19 12:50:00,31.51,31.53,31.5,31.5,25710.0,30.4694,30.4888,30.4598,30.4598,25710.0
2024-04-19 12:55:00,31.5,31.52,31.49,31.52,60223.0,30.4598,30.4791,30.4501,30.4791,60223.0
2024-04-19 13:00:00,31.52,31.54,31.5,31.54,56135.0,30.4791,30.4984,30.4598,30.4984,56135.0
2024-04-19 13:05:00,31.54,31.55,31.52,31.54,58144.0,30.4984,30.5081,30.4791,30.4984,58144.0
2024-04-19 13:10:00,31.54,31.55,31.51,31.52,85163.0,30.4984,30.5081,30.4694,30.4791,85163.0
2024-04-19 13:15:00,31.52,31.52,31.47,31.49,52132.0,30.4791,30.4791,30.4308,30.4501,52132.0
2024-04-19 13:20:00,31.48,31.5,31.48,31.5,38171.0,30.4404,30.4598,30.4404,30.4598,38171.0
2024-04-19 13:25:00,31.49,31.52,31.46,31.48,69405.0,30.4501,30.4791,30.4211,30.4404,69405.0
2024-04-19 13:30:00,31.48,31.5,31.48,31.5,21014.0,30.4404,30.4598,30.4404,30.4598,21014.0
2024-04-19 13:35:00,31.5,31.52,31.49,31.52,27890.0,30.4598,30.4791,30.4501,30.4791,27890.0
2024-04-19 13:40:00,31.52,31.52,31.5,31.51,24712.0,30.4791,30.4791,30.4598,30.4694,24712.0
2024-04-19 13:45:00,31.51,31.52,31.49,31.51,53354.0,30.4694,30.4791,30.4501,30.4694,53354.0
2024-04-19 13:50:00,31.51,31.55,31.51,31.55,54046.0,30.4694,30.5081,30.4694,30.5081,54046.0
2024-04-19 13:55:00,31.55,31.55,31.5,31.51,49538.0,30.5081,30.5081,30.4598,30.4694,49538.0
2024-04-19 14:00:00,31.51,31.51,31.48,31.5,40997.0,30.4694,30.4694,30.4404,30.4598,40997.0
2024-04-19 14:05:00,31.5,31.54,31.49,31.54,55859.0,30.4598,30.4984,30.4501,30.4984,55859.0
2024-04-19 14:10:00,31.54,31.54,31.5,31.53,41877.0,30.4984,30.4984,30.4598,30.4888,41877.0
2024-04-19 14:15:00,31.53,31.56,31.52,31.55,30161.0,30.4888,30.5178,30.4791,30.5081,30161.0
2024-04-19 14:20:00,31.54,31.55,31.52,31.53,22407.0,30.4984,30.5081,30.4791,30.4888,22407.0
2024-04-19 14:25:00,31.53,31.54,31.52,31.53,34476.0,30.4888,30.4984,30.4791,30.4888,34476.0
2024-04-19 14:30:00,31.53,31.56,31.52,31.56,36195.0,30.4888,30.5178,30.4791,30.5178,36195.0
2024-04-19 14:35:00,31.56,31.56,31.54,31.55,37507.0,30.5178,30.5178,30.4984,30.5081,37507.0
2024-04-19 14:40:00,31.55,31.57,31.54,31.57,56331.0,30.5081,30.5275,30.4984,30.5275,56331.0
2024-04-19 14:45:00,31.57,31.58,31.54,31.58,74914.0,30.5275,30.5371,30.4984,30.5371,74914.0
2024-04-19 14:50:00,31.58,31.58,31.51,31.53,62357.0,30.5371,30.5371,30.4694,30.4888,62357.0
2024-04-19 14:55:00,31.53,31.56,31.53,31.56,29297.0,30.4888,30.5178,30.4888,30.5178,29297.0
2024-04-19 15:00:00,31.56,31.6,31.55,31.6,29388.0,30.5178,30.5565,30.5081,30.5565,29388.0
2024-04-19 15:05:00,31.6,31.6,31.56,31.57,48786.0,30.5565,30.5565,30.5178,30.5275,48786.0
2024-04-19 15:10:00,31.58,31.6,31.54,31.58,69553.0,30.5371,30.5565,30.4984,30.5371,69553.0
2024-04-19 15:15:00,31.58,31.59,31.57,31.58,50458.0,30.5371,30.5468,30.5275,30.5371,50458.0
2024-04-19 15:20:00,31.58,31.58,31.54,31.55,150827.0,30.5371,30.5371,30.4984,30.5081,150827.0
2024-04-19 15:25:00,31.55,31.58,31.54,31.57,133106.0,30.5081,30.5371,30.4984,30.5275,133106.0
2024-04-19 15:30:00,31.57,31.6,31.57,31.59,67998.0,30.5275,30.5565,30.5275,30.5468,67998.0
2024-04-19 15:35:00,31.59,31.59,31.54,31.55,79815.0,30.5468,30.5468,30.4984,30.5081,79815.0
2024-04-19 15:40:00,31.54,31.56,31.53,31.54,128395.0,30.4984,30.5178,30.4888,30.4984,128395.0
2024-04-19 15:45:00,31.53,31.56,31.5,31.55,128184.0,30.4888,30.5178,30.4598,30.5081,128184.0
2024-04-19 15:50:00,31.55,31.56,31.53,31.55,308275.0,30.5081,30.5178,30.4888,30.5081,308275.0
2024-04-19 15:55:00,31.55,31.57,31.49,31.51,903962.0,30.5081,30.5275,30.4501,30.4694,903962.0
2024-04-22 09:30:00,31.67,31.69,31.47,31.48,78618.0,30.6242,30.6435,30.4308,30.4404,78618.0
2024-04-22 09:35:00,31.48,31.54,31.44,31.54,31594.0,30.4404,30.4984,30.4017,30.4984,31594.0
2024-04-22 09:40:00,31.53,31.53,31.47,31.48,45935.0,30.4888,30.4888,30.4308,30.4404,45935.0
2024-04-22 09:45:00,31.48,31.48,31.42,31.44,38299.0,30.4404,30.4404,30.3824,30.4017,38299.0
2024-04-22 09:50:00,31.44,31.47,31.43,31.45,35334.0,30.4017,30.4308,30.3921,30.4114,35334.0
2024-04-22 09:55:00,31.46,31.5,31.46,31.47,48762.0,30.4211,30.4598,30.4211,30.4308,48762.0
2024-04-22 10:00:00,31.48,31.51,31.45,31.51,28580.0,30.4404,30.4694,30.4114,30.4694,28580.0
2024-04-22 10:05:00,31.51,31.62,31.51,31.62,206127.0,30.4694,30.5758,30.4694,30.5758,206127.0
2024-04-22 10:10:00,31.62,31.62,31.54,31.59,594399.0,30.5758,30.5758,30.4984,30.5468,594399.0
2024-04-22 10:15:00,31.59,31.59,31.55,31.57,135294.0,30.5468,30.5468,30.5081,30.5275,135294.0
2024-04-22 10:20:00,31.57,31.62,31.54,31.59,46004.0,30.5275,30.5758,30.4984,30.5468,46004.0
2024-04-22 10:25:00,31.59,31.61,31.56,31.59,87287.0,30.5468,30.5661,30.5178,30.5468,87287.0
2024-04-22 10:30:00,31.59,31.66,31.58,31.65,46880.0,30.5468,30.6145,30.5371,30.6048,46880.0
2024-04-22 10:35:00,31.65,31.65,31.6,31.63,27601.0,30.6048,30.6048,30.5565,30.5855,27601.0
2024-04-22 10:40:00,31.63,31.64,31.61,31.63,22362.0,30.5855,30.5951,30.5661,30.5855,22362.0
2024-04-22 10:45:00,31.64,31.69,31.64,31.67,39403.0,30.5951,30.6435,30.5951,30.6242,39403.0
2024-04-22 10:50:00,31.67,31.67,31.64,31.65,80545.0,30.6242,30.6242,30.5951,30.6048,80545.0
2024-04-22 10:55:00,31.64,31.65,31.62,31.65,13946.0,30.5951,30.6048,30.5758,30.6048,13946.0
2024-04-22 11:00:00,31.65,31.66,31.61,31.62,27404.0,30.6048,30.6145,30.5661,30.5758,27404.0
2024-04-22 11:05:00,31.61,31.64,31.61,31.64,22045.0,30.5661,30.5951,30.5661,30.5951,22045.0
2024-04-22 11:10:00,31.64,31.64,31.62,31.63,20415.0,30.5951,30.5951,30.5758,30.5855,20415.0
2024-04-22 11:15:00,31.64,31.65,31.63,31.63,15042.0,30.5951,30.6048,30.5855,30.5855,15042.0
2024-04-22 11:20:00,31.64,31.67,31.63,31.66,38918.0,30.5951,30.6242,30.5855,30.6145,38918.0
2024-04-22 11:25:00,31.66,31.67,31.62,31.64,43716.0,30.6145,30.6242,30.5758,30.5951,43716.0
2024-04-22 11:30:00,31.64,31.65,31.59,31.6,47446.0,30.5951,30.6048,30.5468,30.5565,47446.0
2024-04-22 11:35:00,31.6,31.61,31.57,31.61,40539.0,30.5565,30.5661,30.5275,30.5661,40539.0
2024-04-22 11:40:00,31.61,31.62,31.59,31.6,26735.0,30.5661,30.5758,30.5468,30.5565,26735.0
2024-04-22 11:45:00,31.6,31.62,31.58,31.62,30591.0,30.5565,30.5758,30.5371,30.5758,30591.0
2024-04-22 11:50:00,31.62,31.63,31.61,31.62,32391.0,30.5758,30.5855,30.5661,30.5758,32391.0
2024-04-22 11:55:00,31.62,31.63,31.61,31.61,24610.0,30.5758,30.5855,30.5661,30.5661,24610.0
2024-04-22 12:00:00,31.62,31.62,31.57,31.59,21212.0,30.5758,30.5758,30.5275,30.5468,21212.0
2024-04-22 12:05:00,31.59,31.61,31.59,31.61,22316.0,30.5468,30.5661,30.5468,30.5661,22316.0
2024-04-22 12:10:00,31.61,31.61,31.58,31.59,55272.0,30.5661,30.5661,30.5371,30.5468,55272.0
2024-04-22 12:15:00,31.59,31.61,31.58,31.59,39732.0,30.5468,30.5661,30.5371,30.5468,39732.0
2024-04-22 12:20:00,31.6,31.61,31.59,31.61,37680.0,30.5565,30.5661,30.5468,30.5661,37680.0
2024-04-22 12:25:00,31.61,31.61,31.6,31.61,20693.0,30.5661,30.5661,30.5565,30.5661,20693.0
2024-04-22 12:30:00,31.61,31.64,31.6,31.64,44815.0,30.5661,30.5951,30.5565,30.5951,44815.0
2024-04-22 12:35:00,31.64,31.66,31.63,31.65,28174.0,30.5951,30.6145,30.5855,30.6048,28174.0
2024-04-22 12:40:00,31.66,31.67,31.65,31.67,8258.0,30.6145,30.6242,30.6048,30.6242,8258.0
2024-04-22 12:45:00,31.67,31.68,31.66,31.67,32217.0,30.6242,30.6338,30.6145,30.6242,32217.0
2024-04-22 12:50:00,31.67,31.69,31.65,31.65,57312.0,30.6242,30.6435,30.6048,30.6048,57312.0
2024-04-22 12:55:00,31.65,31.67,31.64,31.67,32584.0,30.6048,30.6242,30.5951,30.6242,32584.0
2024-04-22 13:00:00,31.67,31.67,31.64,31.65,26256.0,30.6242,30.6242,30.5951,30.6048,26256.0
2024-04-22 13:05:00,31.65,31.66,31.62,31.63,41563.0,30.6048,30.6145,30.5758,30.5855,41563.0
2024-04-22 13:10:00,31.63,31.67,31.62,31.67,37163.0,30.5855,30.6242,30.5758,30.6242,37163.0
2024-04-22 13:15:00,31.67,31.67,31.64,31.65,15888.0,30.6242,30.6242,30.5951,30.6048,15888.0
2024-04-22 13:20:00,31.65,31.66,31.64,31.66,34116.0,30.6048,30.6145,30.5951,30.6145,34116.0
2024-04-22 13:25:00,31.67,31.71,31.66,31.71,82658.0,30.6242,30.6628,30.6145,30.6628,82658.0
2024-04-22 13:30:00,31.71,31.71,31.67,31.69,47960.0,30.6628,30.6628,30.6242,30.6435,47960.0
2024-04-22 13:35:00,31.69,31.71,31.68,31.71,27755.0,30.6435,30.6628,30.6338,30.6628,27755.0
2024-04-22 13:40:00,31.71,31.71,31.69,31.7,30421.0,30.6628,30.6628,30.6435,30.6532,30421.0
2024-04-22 13:45:00,31.7,31.71,31.69,31.71,28511.0,30.6532,30.6628,30.6435,30.6628,28511.0
2024-04-22 13:50:00,31.71,31.74,31.7,31.73,47503.0,30.6628,30.6918,30.6532,30.6822,47503.0
2024-04-22 13:55:00,31.73,31.73,31.71,31.72,44762.0,30.6822,30.6822,30.6628,30.6725,44762.0
2024-04-22 14:00:00,31.73,31.74,31.72,31.74,57662.0,30.6822,30.6918,30.6725,30.6918,57662.0
2024-04-22 14:05:00,31.74,31.74,31.72,31.73,27602.0,30.6918,30.6918,30.6725,30.6822,27602.0
2024-04-22 14:10:00,31.72,31.74,31.71,31.73,62925.0,30.6725,30.6918,30.6628,30.6822,62925.0
2024-04-22 14:15:00,31.73,31.73,31.66,31.67,94868.0,30.6822,30.6822,30.6145,30.6242,94868.0
2024-04-22 14:20:00,31.67,31.68,31.64,31.68,47465.0,30.6242,30.6338,30.5951,30.6338,47465.0
2024-04-22 14:25:00,31.68,31.68,31.67,31.68,28507.0,30.6338,30.6338,30.6242,30.6338,28507.0
2024-04-22 14:30:00,31.68,31.69,31.67,31.69,29963.0,30.6338,30.6435,30.6242,30.6435,29963.0
2024-04-22 14:35:00,31.69,31.69,31.67,31.69,34675.0,30.6435,30.6435,30.6242,30.6435,34675.0
2024-04-22 14:40:00,31.69,31.71,31.68,31.7,92399.0,30.6435,30.6628,30.6338,30.6532,92399.0
2024-04-22 14:45:00,31.7,31.71,31.66,31.68,76811.0,30.6532,30.6628,30.6145,30.6338,76811.0
2024-04-22 14:50:00,31.69,31.69,31.66,31.67,39761.0,30.6435,30.6435,30.6145,30.6242,39761.0
2024-04-22 14:55:00,31.67,31.68,31.62,31.63,22388.0,30.6242,30.6338,30.5758,30.5855,22388.0
2024-04-22 15:00:00,31.63,31.66,31.61,31.65,52915.0,30.5855,30.6145,30.5661,30.6048,52915.0
2024-04-22 15:05:00,31.65,31.68,31.64,31.67,107919.0,30.6048,30.6338,30.5951,30.6242,107919.0
2024-04-22 15:10:00,31.66,31.69,31.64,31.69,65978.0,30.6145,30.6435,30.5951,30.6435,65978.0
2024-04-22 15:15:00,31.69,31.72,31.69,31.71,87114.0,30.6435,30.6725,30.6435,30.6628,87114.0
2024-04-22 15:20:00,31.71,31.71,31.67,31.68,107767.0,30.6628,30.6628,30.6242,30.6338,107767.0
2024-04-22 15:25:00,31.68,31.7,31.66,31.7,71911.0,30.6338,30.6532,30.6145,30.6532,71911.0
2024-04-22 15:30:00,31.7,31.72,31.7,31.71,134755.0,30.6532,30.6725,30.6532,30.6628,134755.0
2024-04-22 15:35:00,31.71,31.71,31.68,31.7,121075.0,30.6628,30.6628,30.6338,30.6532,121075.0
2024-04-22 15:40:00,31.7,31.7,31.65,31.7,122652.0,30.6532,30.6532,30.6048,30.6532,122652.0
2024-04-22 15:45:00,31.69,31.75,31.69,31.75,107212.0,30.6435,30.7015,30.6435,30.7015,107212.0
2024-04-22 15:50:00,31.74,31.76,31.73,31.76,217670.0,30.6918,30.7112,30.6822,30.7112,217670.0
2024-04-22 15:55:00,31.76,31.77,31.73,31.77,616445.0,30.7112,30.7209,30.6822,30.7209,616445.0
2024-04-23 09:30:00,31.59,31.75,31.51,31.7,124426.0,30.5468,30.7015,30.4694,30.6532,124426.0
2024-04-23 09:35:00,31.69,31.78,31.67,31.75,19590.0,30.6435,30.7305,30.6242,30.7015,19590.0
2024-04-23 09:40:00,31.75,31.78,31.69,31.71,16804.0,30.7015,30.7305,30.6435,30.6628,16804.0
2024-04-23 09:45:00,31.71,31.79,31.7,31.75,32518.0,30.6628,30.7402,30.6532,30.7015,32518.0
2024-04-23 09:50:00,31.75,31.76,31.71,31.74,20181.0,30.7015,30.7112,30.6628,30.6918,20181.0
2024-04-23 09:55:00,31.74,31.78,31.71,31.72,41637.0,30.6918,30.7305,30.6628,30.6725,41637.0
2024-04-23 10:00:00,31.74,31.8,31.72,31.78,56688.0,30.6918,30.7499,30.6725,30.7305,56688.0
2024-04-23 10:05:00,31.78,31.8,31.69,31.71,109878.0,30.7305,30.7499,30.6435,30.6628,109878.0
2024-04-23 10:10:00,31.71,31.72,31.67,31.7,63332.0,30.6628,30.6725,30.6242,30.6532,63332.0
2024-04-23 10:15:00,31.7,31.76,31.69,31.75,44011.0,30.6532,30.7112,30.6435,30.7015,44011.0
2024-04-23 10:20:00,31.75,31.75,31.7,31.74,39836.0,30.7015,30.7015,30.6532,30.6918,39836.0
2024-04-23 10:25:00,31.74,31.74,31.7,31.72,65198.0,30.6918,30.6918,30.6532,30.6725,65198.0
2024-04-23 10:30:00,31.71,31.76,31.71,31.72,64289.0,30.6628,30.7112,30.6628,30.6725,64289.0
2024-04-23 10:35:00,31.72,31.8,31.72,31.8,49945.0,30.6725,30.7499,30.6725,30.7499,49945.0
2024-04-23 10:40:00,31.8,31.82,31.79,31.8,33966.0,30.7499,30.7692,30.7402,30.7499,33966.0
2024-04-23 10:45:00,31.8,31.82,31.78,31.82,33539.0,30.7499,30.7692,30.7305,30.7692,33539.0
2024-04-23 10:50:00,31.82,31.82,31.79,31.79,32959.0,30.7692,30.7692,30.7402,30.7402,32959.0
2024-04-23 10:55:00,31.79,31.8,31.78,31.8,20494.0,30.7402,30.7499,30.7305,30.7499,20494.0
2024-04-23 11:00:00,31.8,31.82,31.78,31.79,46152.0,30.7499,30.7692,30.7305,30.7402,46152.0
2024-04-23 11:05:00,31.79,31.8,31.78,31.8,49918.0,30.7402,30.7499,30.7305,30.7499,49918.0
2024-04-23 11:10:00,31.79,31.8,31.77,31.78,66694.0,30.7402,30.7499,30.7209,30.7305,66694.0
2024-04-23 11:15:00,31.78,31.78,31.76,31.77,23432.0,30.7305,30.7305,30.7112,30.7209,23432.0
2024-04-23 11:20:00,31.76,31.77,31.71,31.72,30335.0,30.7112,30.7209,30.6628,30.6725,30335.0
2024-04-23 11:25:00,31.73,31.74,31.7,31.71,52532.0,30.6822,30.6918,30.6532,30.6628,52532.0
2024-04-23 11:30:00,31.71,31.71,31.69,31.69,20664.0,30.6628,30.6628,30.6435,30.6435,20664.0
2024-04-23 11:35:00,31.69,31.71,31.67,31.71,224127.0,30.6435,30.6628,30.6242,30.6628,224127.0
2024-04-23 11:40:00,31.71,31.71,31.64,31.65,41274.0,30.6628,30.6628,30.5951,30.6048,41274.0
2024-04-23 11:45:00,31.64,31.65,31.61,31.65,45290.0,30.5951,30.6048,30.5661,30.6048,45290.0
2024-04-23 11:50:00,31.65,31.66,31.64,31.66,54004.0,30.6048,30.6145,30.5951,30.6145,54004.0
2024-04-23 11:55:00,31.66,31.72,31.65,31.68,65726.0,30.6145,30.6725,30.6048,30.6338,65726.0
2024-04-23 12:00:00,31.67,31.68,31.64,31.68,34159.0,30.6242,30.6338,30.5951,30.6338,34159.0
2024-04-23 12:05:00,31.68,31.7,31.67,31.7,20729.0,30.6338,30.6532,30.6242,30.6532,20729.0
2024-04-23 12:10:00,31.7,31.7,31.65,31.65,17324.0,30.6532,30.6532,30.6048,30.6048,17324.0
2024-04-23 12:15:00,31.66,31.67,31.61,31.61,44116.0,30.6145,30.6242,30.5661,30.5661,44116.0
2024-04-23 12:20:00,31.62,31.63,31.6,31.61,39809.0,30.5758,30.5855,30.5565,30.5661,39809.0
2024-04-23 12:25:00,31.62,31.66,31.59,31.65,724690.0,30.5758,30.6145,30.5468,30.6048,724690.0
2024-04-23 12:30:00,31.65,31.7,31.65,31.66,33049.0,30.6048,30.6532,30.6048,30.6145,33049.0
2024-04-23 12:35:00,31.67,31.71,31.65,31.7,22528.0,30.6242,30.6628,30.6048,30.6532,22528.0
2024-04-23 12:40:00,31.71,31.74,31.69,31.73,17658.0,30.6628,30.6918,30.6435,30.6822,17658.0
2024-04-23 12:45:00,31.73,31.74,31.7,31.7,13287.0,30.6822,30.6918,30.6532,30.6532,13287.0
2024-04-23 12:50:00,31.71,31.72,31.7,31.71,8229.0,30.6628,30.6725,30.6532,30.6628,8229.0
2024-04-23 12:55:00,31.71,31.73,31.71,31.72,50303.0,30.6628,30.6822,30.6628,30.6725,50303.0
2024-04-23 13:00:00,31.71,31.73,31.69,31.72,26232.0,30.6628,30.6822,30.6435,30.6725,26232.0
2024-04-23 13:05:00,31.72,31.74,31.71,31.74,43110.0,30.6725,30.6918,30.6628,30.6918,43110.0
2024-04-23 13:10:00,31.74,31.75,31.71,31.73,21189.0,30.6918,30.7015,30.6628,30.6822,21189.0
2024-04-23 13:15:00,31.72,31.74,31.72,31.74,15330.0,30.6725,30.6918,30.6725,30.6918,15330.0
2024-04-23 13:20:00,31.74,31.76,31.73,31.76,18834.0,30.6918,30.7112,30.6822,30.7112,18834.0
2024-04-23 13:25:00,31.76,31.78,31.75,31.78,11113.0,30.7112,30.7305,30.7015,30.7305,11113.0
2024-04-23 13:30:00,31.78,31.78,31.76,31.77,17398.0,30.7305,30.7305,30.7112,30.7209,17398.0
2024-04-23 13:35:00,31.77,31.77,31.74,31.76,35887.0,30.7209,30.7209,30.6918,30.7112,35887.0
2024-04-23 13:40:00,31.76,31.77,31.75,31.77,25574.0,30.7112,30.7209,30.7015,30.7209,25574.0
2024-04-23 13:45:00,31.77,31.77,31.75,31.76,9888.0,30.7209,30.7209,30.7015,30.7112,9888.0
2024-04-23 13:50:00,31.76,31.77,31.75,31.76,19326.0,30.7112,30.7209,30.7015,30.7112,19326.0
2024-04-23 13:55:00,31.76,31.77,31.75,31.77,19629.0,30.7112,30.7209,30.7015,30.7209,19629.0
2024-04-23 14:00:00,31.77,31.79,31.76,31.79,10264.0,30.7209,30.7402,30.7112,30.7402,10264.0
2024-04-23 14:05:00,31.79,31.8,31.78,31.78,23735.0,30.7402,30.7499,30.7305,30.7305,23735.0
2024-04-23 14:10:00,31.79,31.79,31.77,31.78,26333.0,30.7402,30.7402,30.7209,30.7305,26333.0
2024-04-23 14:15:00,31.78,31.81,31.77,31.8,56004.0,30.7305,30.7595,30.7209,30.7499,56004.0
2024-04-23 14:20:00,31.8,31.81,31.79,31.81,11412.0,30.7499,30.7595,30.7402,30.7595,11412.0
2024-04-23 14:25:00,31.8,31.82,31.8,31.8,23356.0,30.7499,30.7692,30.7499,30.7499,23356.0
2024-04-23 14:30:00,31.8,31.81,31.76,31.77,31370.0,30.7499,30.7595,30.7112,30.7209,31370.0
2024-04-23 14:35:00,31.77,31.78,31.75,31.76,100203.0,30.7209,30.7305,30.7015,30.7112,100203.0
2024-04-23 14:40:00,31.76,31.77,31.74,31.76,32091.0,30.7112,30.7209,30.6918,30.7112,32091.0
2024-04-23 14:45:00,31.75,31.77,31.73,31.73,43476.0,30.7015,30.7209,30.6822,30.6822,43476.0
2024-04-23 14:50:00,31.73,31.74,31.72,31.74,39938.0,30.6822,30.6918,30.6725,30.6918,39938.0
2024-04-23 14:55:00,31.74,31.76,31.73,31.76,17188.0,30.6918,30.7112,30.6822,30.7112,17188.0
2024-04-23 15:00:00,31.76,31.76,31.74,31.76,36687.0,30.7112,30.7112,30.6918,30.7112,36687.0
2024-04-23 15:05:00,31.76,31.77,31.74,31.75,37361.0,30.7112,30.7209,30.6918,30.7015,37361.0
2024-04-23 15:10:00,31.75,31.75,31.71,31.72,29030.0,30.7015,30.7015,30.6628,30.6725,29030.0
2024-04-23 15:15:00,31.73,31.73,31.69,31.7,30543.0,30.6822,30.6822,30.6435,30.6532,30543.0
2024-04-23 15:20:00,31.7,31.71,31.68,31.7,35909.0,30.6532,30.6628,30.6338,30.6532,35909.0
2024-04-23 15:25:00,31.71,31.76,31.7,31.73,60697.0,30.6628,30.7112,30.6532,30.6822,60697.0
2024-04-23 15:30:00,31.73,31.73,31.71,31.71,41635.0,30.6822,30.6822,30.6628,30.6628,41635.0
2024-04-23 15:35:00,31.71,31.72,31.69,31.7,42783.0,30.6628,30.6725,30.6435,30.6532,42783.0
2024-04-23 15:40:00,31.69,31.74,31.69,31.73,99147.0,30.6435,30.6918,30.6435,30.6822,99147.0
2024-04-23 15:45:00,31.73,31.75,31.71,31.74,160336.0,30.6822,30.7015,30.6628,30.6918,160336.0
2024-04-23 15:50:00,31.74,31.76,31.71,31.74,287489.0,30.6918,30.7112,30.6628,30.6918,287489.0
2024-04-23 15:55:00,31.73,31.77,31.72,31.76,1019395.0,30.6822,30.7209,30.6725,30.7112,1019395.0
2024-04-24 09:30:00,31.19,31.41,31.19,31.39,89718.0,30.16,30.3727,30.16,30.3534,89718.0
2024-04-24 09:35:00,31.39,31.41,31.32,31.39,121291.0,30.3534,30.3727,30.2857,30.3534,121291.0
2024-04-24 09:40:00,31.39,31.49,31.38,31.48,72254.0,30.3534,30.4501,30.3437,30.4404,72254.0
2024-04-24 09:45:00,31.49,31.57,31.46,31.56,48521.0,30.4501,30.5275,30.4211,30.5178,48521.0
2024-04-24 09:50:00,31.55,31.59,31.54,31.58,26534.0,30.5081,30.5468,30.4984,30.5371,26534.0
2024-04-24 09:55:00,31.58,31.64,31.56,31.6,163950.0,30.5371,30.5951,30.5178,30.5565,163950.0
2024-04-24 10:00:00,31.61,31.7,31.6,31.68,75761.0,30.5661,30.6532,30.5565,30.6338,75761.0
2024-04-24 10:05:00,31.68,31.7,31.66,31.68,88389.0,30.6338,30.6532,30.6145,30.6338,88389.0
2024-04-24 10:10:00,31.68,31.72,31.67,31.72,57006.0,30.6338,30.6725,30.6242,30.6725,57006.0
2024-04-24 10:15:00,31.72,31.74,31.7,31.74,92087.0,30.6725,30.6918,30.6532,30.6918,92087.0
2024-04-24 10:20:00,31.74,31.79,31.73,31.75,84397.0,30.6918,30.7402,30.6822,30.7015,84397.0
2024-04-24 10:25:00,31.75,31.77,31.71,31.77,62732.0,30.7015,30.7209,30.6628,30.7209,62732.0
2024-04-24 10:30:00,31.77,31.78,31.74,31.76,52524.0,30.7209,30.7305,30.6918,30.7112,52524.0
2024-04-24 10:35:00,31.76,31.83,31.75,31.83,46630.0,30.7112,30.7789,30.7015,30.7789,46630.0
2024-04-24 10:40:00,31.83,31.83,31.8,31.81,29365.0,30.7789,30.7789,30.7499,30.7595,29365.0
2024-04-24 10:45:00,31.81,31.87,31.79,31.87,44125.0,30.7595,30.8175,30.7402,30.8175,44125.0
2024-04-24 10:50:00,31.86,31.87,31.79,31.82,51763.0,30.8079,30.8175,30.7402,30.7692,51763.0
2024-04-24 10:55:00,31.82,31.85,31.81,31.82,22462.0,30.7692,30.7982,30.7595,30.7692,22462.0
2024-04-24 11:00:00,31.82,31.88,31.82,31.87,42880.0,30.7692,30.8272,30.7692,30.8175,42880.0
2024-04-24 11:05:00,31.86,31.87,31.82,31.84,35741.0,30.8079,30.8175,30.7692,30.7885,35741.0
2024-04-24 11:10:00,31.83,31.85,31.82,31.83,46857.0,30.7789,30.7982,30.7692,30.7789,46857.0
2024-04-24 11:15:00,31.84,31.86,31.77,31.78,182699.0,30.7885,30.8079,30.7209,30.7305,182699.0
2024-04-24 11:20:00,31.78,31.83,31.76,31.78,90734.0,30.7305,30.7789,30.7112,30.7305,90734.0
2024-04-24 11:25:00,31.78,31.87,31.77,31.87,56607.0,30.7305,30.8175,30.7209,30.8175,56607.0
2024-04-24 11:30:00,31.87,31.9,31.85,31.9,42427.0,30.8175,30.8466,30.7982,30.8466,42427.0
2024-04-24 11:35:00,31.9,31.9,31.86,31.89,31780.0,30.8466,30.8466,30.8079,30.8369,31780.0
2024-04-24 11:40:00,31.89,31.94,31.89,31.9,50529.0,30.8369,30.8852,30.8369,30.8466,50529.0
2024-04-24 11:45:00,31.9,31.93,31.9,31.92,116947.0,30.8466,30.8756,30.8466,30.8659,116947.0
2024-04-24 11:50:00,31.91,31.94,31.88,31.92,135785.0,30.8562,30.8852,30.8272,30.8659,135785.0
2024-04-24 11:55:00,31.92,31.92,31.88,31.9,56012.0,30.8659,30.8659,30.8272,30.8466,56012.0
2024-04-24 12:00:00,31.9,31.98,31.89,31.95,134393.0,30.8466,30.9239,30.8369,30.8949,134393.0
2024-04-24 12:05:00,31.94,31.96,31.93,31.94,26522.0,30.8852,30.9046,30.8756,30.8852,26522.0
2024-04-24 12:10:00,31.94,31.95,31.92,31.93,37408.0,30.8852,30.8949,30.8659,30.8756,37408.0
2024-04-24 12:15:00,31.93,31.95,31.9,31.94,39445.0,30.8756,30.8949,30.8466,30.8852,39445.0
2024-04-24 12:20:00,31.94,31.95,31.93,31.95,19126.0,30.8852,30.8949,30.8756,30.8949,19126.0
2024-04-24 12:25:00,31.94,31.97,31.93,31.96,90167.0,30.8852,30.9142,30.8756,30.9046,90167.0
2024-04-24 12:30:00,31.96,32.0,31.95,31.98,55175.0,30.9046,30.9433,30.8949,30.9239,55175.0
2024-04-24 12:35:00,31.99,31.99,31.96,31.99,25918.0,30.9336,30.9336,30.9046,30.9336,25918.0
2024-04-24 12:40:00,31.99,31.99,31.97,31.99,22360.0,30.9336,30.9336,30.9142,30.9336,22360.0
2024-04-24 12:45:00,31.99,32.0,31.96,31.98,72518.0,30.9336,30.9433,30.9046,30.9239,72518.0
2024-04-24 12:50:00,31.98,32.0,31.97,31.99,43558.0,30.9239,30.9433,30.9142,30.9336,43558.0
2024-04-24 12:55:00,31.99,31.99,31.93,31.93,23470.0,30.9336,30.9336,30.8756,30.8756,23470.0
2024-04-24 13:00:00,31.93,31.99,31.92,31.99,69568.0,30.8756,30.9336,30.8659,30.9336,69568.0
2024-04-24 13:05:00,31.99,32.02,31.98,32.01,66711.0,30.9336,30.9626,30.9239,30.9529,66711.0
2024-04-24 13:10:00,32.01,32.02,31.99,32.0,55392.0,30.9529,30.9626,30.9336,30.9433,55392.0
2024-04-24 13:15:00,32.01,32.02,31.99,32.01,171402.0,30.9529,30.9626,30.9336,30.9529,171402.0
2024-04-24 13:20:00,32.02,32.05,32.01,32.04,62490.0,30.9626,30.9916,30.9529,30.9819,62490.0
2024-04-24 13:25:00,32.04,32.05,32.03,32.05,44856.0,30.9819,30.9916,30.9723,30.9916,44856.0
2024-04-24 13:30:00,32.05,32.05,32.0,32.0,49865.0,30.9916,30.9916,30.9433,30.9433,49865.0
2024-04-24 13:35:00,32.01,32.04,32.0,32.0,51658.0,30.9529,30.9819,30.9433,30.9433,51658.0
2024-04-24 13:40:00,32.0,32.02,31.99,32.0,41448.0,30.9433,30.9626,30.9336,30.9433,41448.0
2024-04-24 13:45:00,31.99,32.02,31.98,32.02,30019.0,30.9336,30.9626,30.9239,30.9626,30019.0
2024-04-24 13:50:00,32.02,32.05,32.01,32.05,30611.0,30.9626,30.9916,30.9529,30.9916,30611.0
2024-04-24 13:55:00,32.05,32.08,32.03,32.08,53292.0,30.9916,31.0206,30.9723,31.0206,53292.0
2024-04-24 14:00:00,32.08,32.09,32.07,32.08,44045.0,31.0206,31.0303,31.0109,31.0206,44045.0
2024-04-24 14:05:00,32.08,32.09,32.06,32.09,38762.0,31.0206,31.0303,31.0013,31.0303,38762.0
2024-04-24 14:10:00,32.08,32.09,32.04,32.06,70687.0,31.0206,31.0303,30.9819,31.0013,70687.0
2024-04-24 14:15:00,32.05,32.06,32.03,32.06,106036.0,30.9916,31.0013,30.9723,31.0013,106036.0
2024-04-24 14:20:00,32.06,32.07,32.04,32.05,117535.0,31.0013,31.0109,30.9819,30.9916,117535.0
2024-04-24 14:25:00,32.05,32.06,32.04,32.05,42409.0,30.9916,31.0013,30.9819,30.9916,42409.0
2024-04-24 14:30:00,32.05,32.07,32.05,32.07,50371.0,30.9916,31.0109,30.9916,31.0109,50371.0
2024-04-24 14:35:00,32.06,32.1,32.06,32.07,193920.0,31.0013,31.04,31.0013,31.0109,193920.0
2024-04-24 14:40:00,32.07,32.07,32.04,32.05,35669.0,31.0109,31.0109,30.9819,30.9916,35669.0
2024-04-24 14:45:00,32.05,32.06,32.04,32.05,61016.0,30.9916,31.0013,30.9819,30.9916,61016.0
2024-04-24 14:50:00,32.05,32.06,32.04,32.05,55580.0,30.9916,31.0013,30.9819,30.9916,55580.0
2024-04-24 14:55:00,32.05,32.06,32.04,32.05,65571.0,30.9916,31.0013,30.9819,30.9916,65571.0
2024-04-24 15:00:00,32.04,32.06,32.03,32.04,97700.0,30.9819,31.0013,30.9723,30.9819,97700.0
2024-04-24 15:05:00,32.04,32.06,32.03,32.05,72104.0,30.9819,31.0013,30.9723,30.9916,72104.0
2024-04-24 15:10:00,32.05,32.08,32.04,32.05,115385.0,30.9916,31.0206,30.9819,30.9916,115385.0
2024-04-24 15:15:00,32.05,32.11,32.05,32.09,288171.0,30.9916,31.0496,30.9916,31.0303,288171.0
2024-04-24 15:20:00,32.09,32.13,32.09,32.12,71698.0,31.0303,31.069,31.0303,31.0593,71698.0
2024-04-24 15:25:00,32.12,32.12,32.1,32.1,42538.0,31.0593,31.0593,31.04,31.04,42538.0
2024-04-24 15:30:00,32.11,32.18,32.1,32.18,134592.0,31.0496,31.1173,31.04,31.1173,134592.0
2024-04-24 15:35:00,32.18,32.26,32.16,32.26,290921.0,31.1173,31.1947,31.098,31.1947,290921.0
2024-04-24 15:40:00,32.25,32.28,32.22,32.27,288963.0,31.185,31.214,31.156,31.2043,288963.0
2024-04-24 15:45:00,32.26,32.28,32.24,32.27,248078.0,31.1947,31.214,31.1753,31.2043,248078.0
2024-04-24 15:50:00,32.26,32.33,32.26,32.3,642244.0,31.1947,31.2624,31.1947,31.2333,642244.0
2024-04-24 15:55:00,32.31,32.45,32.29,32.34,1396257.0,31.243,31.3784,31.2237,31.272,1396257.0
2024-04-25 09:30:00,33.95,34.48,33.55,34.2,343310.0,32.8289,33.3414,32.4421,33.0706,343310.0
2024-04-25 09:35:00,34.2,34.23,33.81,33.81,237352.0,33.0706,33.0996,32.6935,32.6935,237352.0
2024-04-25 09:40:00,33.81,33.85,33.59,33.67,249258.0,32.6935,32.7322,32.4807,32.5581,249258.0
2024-04-25 09:45:00,33.67,33.72,33.47,33.62,262513.0,32.5581,32.6065,32.3647,32.5098,262513.0
2024-04-25 09:50:00,33.62,33.76,33.59,33.64,158831.0,32.5098,32.6451,32.4807,32.5291,158831.0
2024-04-25 09:55:00,33.64,33.66,33.45,33.46,135332.0,32.5291,32.5484,32.3454,32.355,135332.0
2024-04-25 10:00:00,33.46,33.65,33.39,33.55,148892.0,32.355,32.5388,32.2874,32.4421,148892.0
2024-04-25 10:05:00,33.55,33.64,33.49,33.49,105586.0,32.4421,32.5291,32.3841,32.3841,105586.0
2024-04-25 10:10:00,33.48,33.49,33.29,33.38,122358.0,32.3744,32.3841,32.1907,32.2777,122358.0
2024-04-25 10:15:00,33.38,33.46,33.31,33.37,211157.0,32.2777,32.355,32.21,32.268,211157.0
2024-04-25 10:20:00,33.37,33.57,33.36,33.43,164698.0,32.268,32.4614,32.2583,32.326,164698.0
2024-04-25 10:25:00,33.43,33.57,33.39,33.53,198785.0,32.326,32.4614,32.2874,32.4227,198785.0
2024-04-25 10:30:00,33.52,33.7,33.52,33.7,170072.0,32.4131,32.5871,32.4131,32.5871,170072.0
2024-04-25 10:35:00,33.7,33.81,33.61,33.64,127841.0,32.5871,32.6935,32.5001,32.5291,127841.0
2024-04-25 10:40:00,33.64,33.66,33.49,33.55,112108.0,32.5291,32.5484,32.3841,32.4421,112108.0
2024-04-25 10:45:00,33.55,33.65,33.55,33.59,98429.0,32.4421,32.5388,32.4421,32.4807,98429.0
2024-04-25 10:50:00,33.58,33.59,33.5,33.55,199674.0,32.4711,32.4807,32.3937,32.4421,199674.0
2024-04-25 10:55:00,33.55,33.74,33.53,33.69,699475.0,32.4421,32.6258,32.4227,32.5774,699475.0
2024-04-25 11:00:00,33.69,33.74,33.6,33.7,158521.0,32.5774,32.6258,32.4904,32.5871,158521.0
2024-04-25 11:05:00,33.69,33.74,33.56,33.63,310223.0,32.5774,32.6258,32.4517,32.5194,310223.0
2024-04-25 11:10:00,33.64,33.68,33.59,33.63,171997.0,32.5291,32.5678,32.4807,32.5194,171997.0
2024-04-25 11:15:00,33.63,33.76,33.62,33.7,127205.0,32.5194,32.6451,32.5098,32.5871,127205.0
2024-04-25 11:20:00,33.7,33.75,33.65,33.7,98189.0,32.5871,32.6355,32.5388,32.5871,98189.0
2024-04-25 11:25:00,33.7,33.75,33.67,33.72,89995.0,32.5871,32.6355,32.5581,32.6065,89995.0
2024-04-25 11:30:00,33.72,33.72,33.59,33.6,180828.0,32.6065,32.6065,32.4807,32.4904,180828.0
2024-04-25 11:35:00,33.61,33.7,33.6,33.7,88514.0,32.5001,32.5871,32.4904,32.5871,88514.0
2024-04-25 11:40:00,33.7,33.79,33.69,33.79,248788.0,32.5871,32.6741,32.5774,32.6741,248788.0
2024-04-25 11:45:00,33.78,33.8,33.73,33.77,122357.0,32.6645,32.6838,32.6161,32.6548,122357.0
2024-04-25 11:50:00,33.77,33.78,33.69,33.7,87974.0,32.6548,32.6645,32.5774,32.5871,87974.0
2024-04-25 11:55:00,33.7,33.71,33.62,33.63,64482.0,32.5871,32.5968,32.5098,32.5194,64482.0
2024-04-25 12:00:00,33.63,33.65,33.52,33.53,98003.0,32.5194,32.5388,32.4131,32.4227,98003.0
2024-04-25 12:05:00,33.52,33.54,33.49,33.52,72184.0,32.4131,32.4324,32.3841,32.4131,72184.0
2024-04-25 12:10:00,33.52,33.55,33.49,33.51,72067.0,32.4131,32.4421,32.3841,32.4034,72067.0
2024-04-25 12:15:00,33.51,33.54,33.49,33.49,73668.0,32.4034,32.4324,32.3841,32.3841,73668.0
2024-04-25 12:20:00,33.49,33.53,33.48,33.48,52083.0,32.3841,32.4227,32.3744,32.3744,52083.0
2024-04-25 12:25:00,33.48,33.5,33.47,33.48,46764.0,32.3744,32.3937,32.3647,32.3744,46764.0
2024-04-25 12:30:00,33.48,33.56,33.46,33.5,70940.0,32.3744,32.4517,32.355,32.3937,70940.0
2024-04-25 12:35:00,33.49,33.63,33.49,33.61,94608.0,32.3841,32.5194,32.3841,32.5001,94608.0
2024-04-25 12:40:00,33.61,33.67,33.58,33.65,67846.0,32.5001,32.5581,32.4711,32.5388,67846.0
2024-04-25 12:45:00,33.65,33.73,33.64,33.72,50992.0,32.5388,32.6161,32.5291,32.6065,50992.0
2024-04-25 12:50:00,33.73,33.77,33.71,33.75,39728.0,32.6161,32.6548,32.5968,32.6355,39728.0
2024-04-25 12:55:00,33.75,33.86,33.72,33.84,134185.0,32.6355,32.7418,32.6065,32.7225,134185.0
2024-04-25 13:00:00,33.85,33.86,33.77,33.78,88121.0,32.7322,32.7418,32.6548,32.6645,88121.0
2024-04-25 13:05:00,33.79,33.88,33.77,33.87,286251.0,32.6741,32.7612,32.6548,32.7515,286251.0
2024-04-25 13:10:00,33.86,33.95,33.84,33.91,117792.0,32.7418,32.8289,32.7225,32.7902,117792.0
2024-04-25 13:15:00,33.9,33.91,33.78,33.87,146666.0,32.7805,32.7902,32.6645,32.7515,146666.0
2024-04-25 13:20:00,33.87,33.9,33.73,33.74,157427.0,32.7515,32.7805,32.6161,32.6258,157427.0
2024-04-25 13:25:00,33.74,33.84,33.74,33.84,75341.0,32.6258,32.7225,32.6258,32.7225,75341.0
2024-04-25 13:30:00,33.84,33.86,33.73,33.73,101757.0,32.7225,32.7418,32.6161,32.6161,101757.0
2024-04-25 13:35:00,33.73,33.73,33.66,33.72,71472.0,32.6161,32.6161,32.5484,32.6065,71472.0
2024-04-25 13:40:00,33.72,33.77,33.72,33.75,48195.0,32.6065,32.6548,32.6065,32.6355,48195.0
2024-04-25 13:45:00,33.75,33.8,33.74,33.77,39684.0,32.6355,32.6838,32.6258,32.6548,39684.0
2024-04-25 13:50:00,33.77,33.78,33.69,33.74,100716.0,32.6548,32.6645,32.5774,32.6258,100716.0
2024-04-25 13:55:00,33.73,33.76,33.72,33.76,54656.0,32.6161,32.6451,32.6065,32.6451,54656.0
2024-04-25 14:00:00,33.76,33.77,33.68,33.68,92430.0,32.6451,32.6548,32.5678,32.5678,92430.0
2024-04-25 14:05:00,33.68,33.74,33.68,33.74,40005.0,32.5678,32.6258,32.5678,32.6258,40005.0
2024-04-25 14:10:00,33.73,33.75,33.69,33.71,131354.0,32.6161,32.6355,32.5774,32.5968,131354.0
2024-04-25 14:15:00,33.71,33.72,33.6,33.64,110238.0,32.5968,32.6065,32.4904,32.5291,110238.0
2024-04-25 14:20:00,33.64,33.65,33.63,33.64,51877.0,32.5291,32.5388,32.5194,32.5291,51877.0
2024-04-25 14:25:00,33.64,33.65,33.61,33.61,87431.0,32.5291,32.5388,32.5001,32.5001,87431.0
2024-04-25 14:30:00,33.6,33.62,33.52,33.57,63372.0,32.4904,32.5098,32.4131,32.4614,63372.0
2024-04-25 14:35:00,33.57,33.6,33.55,33.55,33729.0,32.4614,32.4904,32.4421,32.4421,33729.0
2024-04-25 14:40:00,33.55,33.68,33.55,33.67,72887.0,32.4421,32.5678,32.4421,32.5581,72887.0
2024-04-25 14:45:00,33.68,33.68,33.62,33.63,65591.0,32.5678,32.5678,32.5098,32.5194,65591.0
2024-04-25 14:50:00,33.64,33.65,33.61,33.64,49550.0,32.5291,32.5388,32.5001,32.5291,49550.0
2024-04-25 14:55:00,33.64,33.66,33.58,33.59,74933.0,32.5291,32.5484,32.4711,32.4807,74933.0
2024-04-25 15:00:00,33.59,33.73,33.59,33.72,121244.0,32.4807,32.6161,32.4807,32.6065,121244.0
2024-04-25 15:05:00,33.72,33.75,33.72,33.75,68355.0,32.6065,32.6355,32.6065,32.6355,68355.0
2024-04-25 15:10:00,33.73,33.82,33.71,33.82,159009.0,32.6161,32.7032,32.5968,32.7032,159009.0
2024-04-25 15:15:00,33.82,33.83,33.73,33.82,210963.0,32.7032,32.7128,32.6161,32.7032,210963.0
2024-04-25 15:20:00,33.82,33.82,33.74,33.76,200317.0,32.7032,32.7032,32.6258,32.6451,200317.0
2024-04-25 15:25:00,33.76,33.77,33.74,33.75,107667.0,32.6451,32.6548,32.6258,32.6355,107667.0
2024-04-25 15:30:00,33.75,33.77,33.74,33.76,91462.0,32.6355,32.6548,32.6258,32.6451,91462.0
2024-04-25 15:35:00,33.76,33.81,33.75,33.8,103537.0,32.6451,32.6935,32.6355,32.6838,103537.0
2024-04-25 15:40:00,33.81,33.82,33.77,33.8,82342.0,32.6935,32.7032,32.6548,32.6838,82342.0
2024-04-25 15:45:00,33.8,33.8,33.75,33.77,127721.0,32.6838,32.6838,32.6355,32.6548,127721.0
2024-04-25 15:50:00,33.77,33.85,33.74,33.82,312955.0,32.6548,32.7322,32.6258,32.7032,312955.0
2024-04-25 15:55:00,33.81,33.89,33.8,33.87,871295.0,32.6935,32.7708,32.6838,32.7515,871295.0
2024-04-26 09:30:00,33.49,33.88,33.45,33.88,189796.0,32.3841,32.7612,32.3454,32.7612,189796.0
2024-04-26 09:35:00,33.88,33.98,33.86,33.91,98299.0,32.7612,32.8579,32.7418,32.7902,98299.0
2024-04-26 09:40:00,33.91,33.94,33.85,33.89,105968.0,32.7902,32.8192,32.7322,32.7708,105968.0
2024-04-26 09:45:00,33.89,33.89,33.76,33.79,88298.0,32.7708,32.7708,32.6451,32.6741,88298.0
2024-04-26 09:50:00,33.77,33.77,33.67,33.72,90235.0,32.6548,32.6548,32.5581,32.6065,90235.0
2024-04-26 09:55:00,33.72,33.83,33.71,33.8,179665.0,32.6065,32.7128,32.5968,32.6838,179665.0
2024-04-26 10:00:00,33.8,33.93,33.8,33.82,77295.0,32.6838,32.8095,32.6838,32.7032,77295.0
2024-04-26 10:05:00,33.82,33.86,33.76,33.82,297725.0,32.7032,32.7418,32.6451,32.7032,297725.0
2024-04-26 10:10:00,33.82,33.87,33.64,33.67,224865.0,32.7032,32.7515,32.5291,32.5581,224865.0
2024-04-26 10:15:00,33.67,33.68,33.53,33.61,80373.0,32.5581,32.5678,32.4227,32.5001,80373.0
2024-04-26 10:20:00,33.61,33.69,33.59,33.66,96371.0,32.5001,32.5774,32.4807,32.5484,96371.0
2024-04-26 10:25:00,33.65,33.74,33.65,33.73,80389.0,32.5388,32.6258,32.5388,32.6161,80389.0
2024-04-26 10:30:00,33.73,33.74,33.65,33.67,57714.0,32.6161,32.6258,32.5388,32.5581,57714.0
2024-04-26 10:35:00,33.67,33.79,33.66,33.77,59704.0,32.5581,32.6741,32.5484,32.6548,59704.0
2024-04-26 10:40:00,33.78,33.82,33.71,33.71,124180.0,32.6645,32.7032,32.5968,32.5968,124180.0
2024-04-26 10:45:00,33.71,33.76,33.67,33.75,63452.0,32.5968,32.6451,32.5581,32.6355,63452.0
2024-04-26 10:50:00,33.75,33.82,33.75,33.79,55981.0,32.6355,32.7032,32.6355,32.6741,55981.0
2024-04-26 10:55:00,33.79,33.81,33.74,33.76,71508.0,32.6741,32.6935,32.6258,32.6451,71508.0
2024-04-26 11:00:00,33.76,33.76,33.68,33.68,64316.0,32.6451,32.6451,32.5678,32.5678,64316.0
2024-04-26 11:05:00,33.68,33.68,33.64,33.64,41688.0,32.5678,32.5678,32.5291,32.5291,41688.0
2024-04-26 11:10:00,33.64,33.72,33.63,33.72,53184.0,32.5291,32.6065,32.5194,32.6065,53184.0
2024-04-26 11:15:00,33.72,33.73,33.67,33.71,52376.0,32.6065,32.6161,32.5581,32.5968,52376.0
2024-04-26 11:20:00,33.7,33.72,33.68,33.7,81008.0,32.5871,32.6065,32.5678,32.5871,81008.0
2024-04-26 11:25:00,33.71,33.77,33.7,33.75,173064.0,32.5968,32.6548,32.5871,32.6355,173064.0
2024-04-26 11:30:00,33.75,33.82,33.7,33.82,321207.0,32.6355,32.7032,32.5871,32.7032,321207.0
2024-04-26 11:35:00,33.82,33.82,33.7,33.71,42550.0,32.7032,32.7032,32.5871,32.5968,42550.0
2024-04-26 11:40:00,33.72,33.76,33.7,33.75,119259.0,32.6065,32.6451,32.5871,32.6355,119259.0
2024-04-26 11:45:00,33.75,33.82,33.75,33.8,43186.0,32.6355,32.7032,32.6355,32.6838,43186.0
2024-04-26 11:50:00,33.81,33.82,33.78,33.8,30763.0,32.6935,32.7032,32.6645,32.6838,30763.0
2024-04-26 11:55:00,33.81,33.83,33.8,33.8,45606.0,32.6935,32.7128,32.6838,32.6838,45606.0
2024-04-26 12:00:00,33.8,33.81,33.77,33.78,35726.0,32.6838,32.6935,32.6548,32.6645,35726.0
2024-04-26 12:05:00,33.79,33.8,33.75,33.78,49888.0,32.6741,32.6838,32.6355,32.6645,49888.0
2024-04-26 12:10:00,33.78,33.85,33.78,33.84,39897.0,32.6645,32.7322,32.6645,32.7225,39897.0
2024-04-26 12:15:00,33.84,33.88,33.84,33.86,49775.0,32.7225,32.7612,32.7225,32.7418,49775.0
2024-04-26 12:20:00,33.86,33.89,33.84,33.87,61186.0,32.7418,32.7708,32.7225,32.7515,61186.0
2024-04-26 12:25:00,33.87,33.92,33.86,33.9,60056.0,32.7515,32.7999,32.7418,32.7805,60056.0
2024-04-26 12:30:00,33.91,33.91,33.89,33.9,32909.0,32.7902,32.7902,32.7708,32.7805,32909.0
2024-04-26 12:35:00,33.9,33.91,33.89,33.9,65565.0,32.7805,32.7902,32.7708,32.7805,65565.0
2024-04-26 12:40:00,33.9,33.94,33.89,33.93,65620.0,32.7805,32.8192,32.7708,32.8095,65620.0
2024-04-26 12:45:00,33.93,33.97,33.9,33.95,94583.0,32.8095,32.8482,32.7805,32.8289,94583.0
2024-04-26 12:50:00,33.95,33.95,33.91,33.92,29106.0,32.8289,32.8289,32.7902,32.7999,29106.0
2024-04-26 12:55:00,33.92,33.93,33.91,33.93,18536.0,32.7999,32.8095,32.7902,32.8095,18536.0
2024-04-26 13:00:00,33.92,33.96,33.89,33.9,77468.0,32.7999,32.8385,32.7708,32.7805,77468.0
2024-04-26 13:05:00,33.91,33.94,33.91,33.92,20781.0,32.7902,32.8192,32.7902,32.7999,20781.0
2024-04-26 13:10:00,33.93,33.95,33.92,33.93,29821.0,32.8095,32.8289,32.7999,32.8095,29821.0
2024-04-26 13:15:00,33.93,33.93,33.92,33.93,21399.0,32.8095,32.8095,32.7999,32.8095,21399.0
2024-04-26 13:20:00,33.93,33.95,33.92,33.95,18950.0,32.8095,32.8289,32.7999,32.8289,18950.0
2024-04-26 13:25:00,33.95,33.97,33.92,33.96,94156.0,32.8289,32.8482,32.7999,32.8385,94156.0
2024-04-26 13:30:00,33.96,33.98,33.95,33.97,36161.0,32.8385,32.8579,32.8289,32.8482,36161.0
2024-04-26 13:35:00,33.97,33.99,33.96,33.98,44596.0,32.8482,32.8675,32.8385,32.8579,44596.0
2024-04-26 13:40:00,33.98,33.98,33.88,33.9,58472.0,32.8579,32.8579,32.7612,32.7805,58472.0
2024-04-26 13:45:00,33.9,33.94,33.89,33.91,42230.0,32.7805,32.8192,32.7708,32.7902,42230.0
2024-04-26 13:50:00,33.91,33.93,33.9,33.92,28927.0,32.7902,32.8095,32.7805,32.7999,28927.0
2024-04-26 13:55:00,33.92,33.94,33.92,33.93,27623.0,32.7999,32.8192,32.7999,32.8095,27623.0
2024-04-26 14:00:00,33.93,33.96,33.92,33.95,82782.0,32.8095,32.8385,32.7999,32.8289,82782.0
2024-04-26 14:05:00,33.94,33.95,33.89,33.9,53894.0,32.8192,32.8289,32.7708,32.7805,53894.0
2024-04-26 14:10:00,33.91,33.91,33.86,33.88,39883.0,32.7902,32.7902,32.7418,32.7612,39883.0
2024-04-26 14:15:00,33.87,33.88,33.85,33.86,57105.0,32.7515,32.7612,32.7322,32.7418,57105.0
2024-04-26 14:20:00,33.86,33.91,33.84,33.88,73243.0,32.7418,32.7902,32.7225,32.7612,73243.0
2024-04-26 14:25:00,33.89,33.93,33.88,33.91,43583.0,32.7708,32.8095,32.7612,32.7902,43583.0
2024-04-26 14:30:00,33.91,33.93,33.91,33.93,32340.0,32.7902,32.8095,32.7902,32.8095,32340.0
2024-04-26 14:35:00,33.93,33.95,33.91,33.91,62494.0,32.8095,32.8289,32.7902,32.7902,62494.0
2024-04-26 14:40:00,33.91,33.93,33.89,33.91,94124.0,32.7902,32.8095,32.7708,32.7902,94124.0
2024-04-26 14:45:00,33.91,33.92,33.91,33.91,27411.0,32.7902,32.7999,32.7902,32.7902,27411.0
2024-04-26 14:50:00,33.91,33.92,33.88,33.89,83404.0,32.7902,32.7999,32.7612,32.7708,83404.0
2024-04-26 14:55:00,33.89,33.91,33.87,33.91,48842.0,32.7708,32.7902,32.7515,32.7902,48842.0
2024-04-26 15:00:00,33.91,33.91,33.87,33.89,57551.0,32.7902,32.7902,32.7515,32.7708,57551.0
2024-04-26 15:05:00,33.89,33.91,33.88,33.89,64861.0,32.7708,32.7902,32.7612,32.7708,64861.0
2024-04-26 15:10:00,33.89,33.91,33.88,33.91,48598.0,32.7708,32.7902,32.7612,32.7902,48598.0
2024-04-26 15:15:00,33.9,33.91,33.88,33.88,75751.0,32.7805,32.7902,32.7612,32.7612,75751.0
2024-04-26 15:20:00,33.89,33.89,33.8,33.81,161936.0,32.7708,32.7708,32.6838,32.6935,161936.0
2024-04-26 15:25:00,33.81,33.82,33.8,33.82,76314.0,32.6935,32.7032,32.6838,32.7032,76314.0
2024-04-26 15:30:00,33.83,33.87,33.8,33.8,159827.0,32.7128,32.7515,32.6838,32.6838,159827.0
2024-04-26 15:35:00,33.81,33.85,33.8,33.84,80338.0,32.6935,32.7322,32.6838,32.7225,80338.0
2024-04-26 15:40:00,33.83,33.85,33.83,33.84,55602.0,32.7128,32.7322,32.7128,32.7225,55602.0
2024-04-26 15:45:00,33.84,33.89,33.84,33.87,159313.0,32.7225,32.7708,32.7225,32.7515,159313.0
2024-04-26 15:50:00,33.87,33.87,33.79,33.79,384779.0,32.7515,32.7515,32.6741,32.6741,384779.0
2024-04-26 15:55:00,33.79,33.8,33.72,33.74,771838.0,32.6741,32.6838,32.6065,32.6258,771838.0
2024-04-29 09:30:00,33.8,33.92,33.79,33.86,74104.0,32.6838,32.7999,32.6741,32.7418,74104.0
2024-04-29 09:35:00,33.84,33.9,33.78,33.86,93640.0,32.7225,32.7805,32.6645,32.7418,93640.0
2024-04-29 09:40:00,33.86,33.88,33.8,33.8,17062.0,32.7418,32.7612,32.6838,32.6838,17062.0
2024-04-29 09:45:00,33.8,33.86,33.79,33.8,51122.0,32.6838,32.7418,32.6741,32.6838,51122.0
2024-04-29 09:50:00,33.8,33.84,33.79,33.8,26573.0,32.6838,32.7225,32.6741,32.6838,26573.0
2024-04-29 09:55:00,33.8,33.84,33.79,33.8,45335.0,32.6838,32.7225,32.6741,32.6838,45335.0
2024-04-29 10:00:00,33.8,33.88,33.8,33.8,530331.0,32.6838,32.7612,32.6838,32.6838,530331.0
2024-04-29 10:05:00,33.8,33.82,33.79,33.8,57748.0,32.6838,32.7032,32.6741,32.6838,57748.0
2024-04-29 10:10:00,33.81,33.81,33.78,33.8,74466.0,32.6935,32.6935,32.6645,32.6838,74466.0
2024-04-29 10:15:00,33.8,33.8,33.71,33.71,42188.0,32.6838,32.6838,32.5968,32.5968,42188.0
2024-04-29 10:20:00,33.7,33.77,33.7,33.76,60051.0,32.5871,32.6548,32.5871,32.6451,60051.0
2024-04-29 10:25:00,33.76,33.84,33.75,33.82,61753.0,32.6451,32.7225,32.6355,32.7032,61753.0
2024-04-29 10:30:00,33.83,33.84,33.78,33.79,35915.0,32.7128,32.7225,32.6645,32.6741,35915.0
2024-04-29 10:35:00,33.78,33.83,33.78,33.81,37768.0,32.6645,32.7128,32.6645,32.6935,37768.0
2024-04-29 10:40:00,33.81,33.83,33.79,33.82,62877.0,32.6935,32.7128,32.6741,32.7032,62877.0
2024-04-29 10:45:00,33.83,33.83,33.79,33.82,66055.0,32.7128,32.7128,32.6741,32.7032,66055.0
2024-04-29 10:50:00,33.82,33.88,33.81,33.88,118959.0,32.7032,32.7612,32.6935,32.7612,118959.0
2024-04-29 10:55:00,33.88,33.88,33.79,33.8,30318.0,32.7612,32.7612,32.6741,32.6838,30318.0
2024-04-29 11:00:00,33.8,33.81,33.75,33.77,35419.0,32.6838,32.6935,32.6355,32.6548,35419.0
2024-04-29 11:05:00,33.77,33.78,33.74,33.75,44330.0,32.6548,32.6645,32.6258,32.6355,44330.0
2024-04-29 11:10:00,33.75,33.76,33.73,33.73,67547.0,32.6355,32.6451,32.6161,32.6161,67547.0
2024-04-29 11:15:00,33.73,33.74,33.69,33.7,53257.0,32.6161,32.6258,32.5774,32.5871,53257.0
2024-04-29 11:20:00,33.7,33.73,33.7,33.72,21845.0,32.5871,32.6161,32.5871,32.6065,21845.0
2024-04-29 11:25:00,33.72,33.73,33.69,33.73,57923.0,32.6065,32.6161,32.5774,32.6161,57923.0
2024-04-29 11:30:00,33.72,33.74,33.6,33.61,155348.0,32.6065,32.6258,32.4904,32.5001,155348.0
2024-04-29 11:35:00,33.6,33.7,33.59,33.69,190965.0,32.4904,32.5871,32.4807,32.5774,190965.0
2024-04-29 11:40:00,33.69,33.71,33.67,33.7,35799.0,32.5774,32.5968,32.5581,32.5871,35799.0
2024-04-29 11:45:00,33.7,33.74,33.68,33.69,55190.0,32.5871,32.6258,32.5678,32.5774,55190.0
2024-04-29 11:50:00,33.69,33.7,33.67,33.69,27825.0,32.5774,32.5871,32.5581,32.5774,27825.0
2024-04-29 11:55:00,33.68,33.71,33.68,33.71,69446.0,32.5678,32.5968,32.5678,32.5968,69446.0
2024-04-29 12:00:00,33.71,33.77,33.7,33.76,538823.0,32.5968,32.6548,32.5871,32.6451,538823.0
2024-04-29 12:05:00,33.76,33.79,33.75,33.75,76518.0,32.6451,32.6741,32.6355,32.6355,76518.0
2024-04-29 12:10:00,33.76,33.76,33.74,33.75,30459.0,32.6451,32.6451,32.6258,32.6355,30459.0
2024-04-29 12:15:00,33.76,33.76,33.74,33.75,25072.0,32.6451,32.6451,32.6258,32.6355,25072.0
2024-04-29 12:20:00,33.74,33.76,33.74,33.76,32263.0,32.6258,32.6451,32.6258,32.6451,32263.0
2024-04-29 12:25:00,33.76,33.77,33.72,33.76,36251.0,32.6451,32.6548,32.6065,32.6451,36251.0
2024-04-29 12:30:00,33.76,33.8,33.74,33.79,39422.0,32.6451,32.6838,32.6258,32.6741,39422.0
2024-04-29 12:35:00,33.79,33.82,33.78,33.8,32880.0,32.6741,32.7032,32.6645,32.6838,32880.0
2024-04-29 12:40:00,33.8,33.82,33.78,33.78,51702.0,32.6838,32.7032,32.6645,32.6645,51702.0
2024-04-29 12:45:00,33.78,33.79,33.75,33.78,36242.0,32.6645,32.6741,32.6355,32.6645,36242.0
2024-04-29 12:50:00,33.77,33.78,33.75,33.76,42074.0,32.6548,32.6645,32.6355,32.6451,42074.0
2024-04-29 12:55:00,33.76,33.79,33.76,33.79,14896.0,32.6451,32.6741,32.6451,32.6741,14896.0
2024-04-29 13:00:00,33.79,33.79,33.77,33.79,22710.0,32.6741,32.6741,32.6548,32.6741,22710.0
2024-04-29 13:05:00,33.79,33.79,33.77,33.79,15391.0,32.6741,32.6741,32.6548,32.6741,15391.0
2024-04-29 13:10:00,33.79,33.79,33.77,33.79,15802.0,32.6741,32.6741,32.6548,32.6741,15802.0
2024-04-29 13:15:00,33.79,33.8,33.78,33.8,11527.0,32.6741,32.6838,32.6645,32.6838,11527.0
2024-04-29 13:20:00,33.8,33.81,33.77,33.79,43246.0,32.6838,32.6935,32.6548,32.6741,43246.0
2024-04-29 13:25:00,33.79,33.79,33.74,33.76,23895.0,32.6741,32.6741,32.6258,32.6451,23895.0
2024-04-29 13:30:00,33.76,33.78,33.74,33.78,22843.0,32.6451,32.6645,32.6258,32.6645,22843.0
2024-04-29 13:35:00,33.78,33.79,33.76,33.77,26607.0,32.6645,32.6741,32.6451,32.6548,26607.0
2024-04-29 13:40:00,33.77,33.77,33.75,33.77,27521.0,32.6548,32.6548,32.6355,32.6548,27521.0
2024-04-29 13:45:00,33.77,33.78,33.75,33.78,21019.0,32.6548,32.6645,32.6355,32.6645,21019.0
2024-04-29 13:50:00,33.78,33.78,33.74,33.75,30851.0,32.6645,32.6645,32.6258,32.6355,30851.0
2024-04-29 13:55:00,33.74,33.75,33.74,33.75,18882.0,32.6258,32.6355,32.6258,32.6355,18882.0
2024-04-29 14:00:00,33.74,33.77,33.74,33.77,64115.0,32.6258,32.6548,32.6258,32.6548,64115.0
2024-04-29 14:05:00,33.77,33.78,33.76,33.78,25177.0,32.6548,32.6645,32.6451,32.6645,25177.0
2024-04-29 14:10:00,33.78,33.78,33.76,33.77,48845.0,32.6645,32.6645,32.6451,32.6548,48845.0
2024-04-29 14:15:00,33.77,33.77,33.73,33.75,41033.0,32.6548,32.6548,32.6161,32.6355,41033.0
2024-04-29 14:20:00,33.75,33.75,33.72,33.73,18522.0,32.6355,32.6355,32.6065,32.6161,18522.0
2024-04-29 14:25:00,33.73,33.75,33.72,33.75,21877.0,32.6161,32.6355,32.6065,32.6355,21877.0
2024-04-29 14:30:00,33.74,33.74,33.69,33.72,46165.0,32.6258,32.6258,32.5774,32.6065,46165.0
2024-04-29 14:35:00,33.72,33.79,33.72,33.79,388154.0,32.6065,32.6741,32.6065,32.6741,388154.0
2024-04-29 14:40:00,33.79,33.79,33.76,33.78,41060.0,32.6741,32.6741,32.6451,32.6645,41060.0
2024-04-29 14:45:00,33.78,33.79,33.75,33.75,93493.0,32.6645,32.6741,32.6355,32.6355,93493.0
2024-04-29 14:50:00,33.75,33.76,33.74,33.75,26859.0,32.6355,32.6451,32.6258,32.6355,26859.0
2024-04-29 14:55:00,33.75,33.77,33.75,33.76,31296.0,32.6355,32.6548,32.6355,32.6451,31296.0
2024-04-29 15:00:00,33.76,33.76,33.73,33.75,91922.0,32.6451,32.6451,32.6161,32.6355,91922.0
2024-04-29 15:05:00,33.75,33.75,33.7,33.72,105296.0,32.6355,32.6355,32.5871,32.6065,105296.0
2024-04-29 15:10:00,33.72,33.73,33.71,33.71,47588.0,32.6065,32.6161,32.5968,32.5968,47588.0
2024-04-29 15:15:00,33.72,33.74,33.7,33.73,72793.0,32.6065,32.6258,32.5871,32.6161,72793.0
2024-04-29 15:20:00,33.74,33.74,33.71,33.74,77707.0,32.6258,32.6258,32.5968,32.6258,77707.0
2024-04-29 15:25:00,33.73,33.74,33.72,33.73,49422.0,32.6161,32.6258,32.6065,32.6161,49422.0
2024-04-29 15:30:00,33.73,33.74,33.7,33.73,81610.0,32.6161,32.6258,32.5871,32.6161,81610.0
2024-04-29 15:35:00,33.74,33.74,33.73,33.73,87780.0,32.6258,32.6258,32.6161,32.6161,87780.0
2024-04-29 15:40:00,33.73,33.75,33.72,33.73,127902.0,32.6161,32.6355,32.6065,32.6161,127902.0
2024-04-29 15:45:00,33.73,33.74,33.72,33.73,92549.0,32.6161,32.6258,32.6065,32.6161,92549.0
2024-04-29 15:50:00,33.73,33.76,33.72,33.73,370059.0,32.6161,32.6451,32.6065,32.6161,370059.0
2024-04-29 15:55:00,33.73,33.73,33.69,33.7,609831.0,32.6161,32.6161,32.5774,32.5871,609831.0
2024-04-30 09:30:00,33.73,33.74,33.5,33.55,83735.0,32.6161,32.6258,32.3937,32.4421,83735.0
2024-04-30 09:35:00,33.55,33.67,33.52,33.61,58426.0,32.4421,32.5581,32.4131,32.5001,58426.0
2024-04-30 09:40:00,33.62,33.63,33.55,33.6,39042.0,32.5098,32.5194,32.4421,32.4904,39042.0
2024-04-30 09:45:00,33.61,33.64,33.59,33.62,39932.0,32.5001,32.5291,32.4807,32.5098,39932.0
2024-04-30 09:50:00,33.61,33.61,33.51,33.51,14904.0,32.5001,32.5001,32.4034,32.4034,14904.0
2024-04-30 09:55:00,33.51,33.58,33.49,33.58,25984.0,32.4034,32.4711,32.3841,32.4711,25984.0
2024-04-30 10:00:00,33.59,33.63,33.58,33.61,103200.0,32.4807,32.5194,32.4711,32.5001,103200.0
2024-04-30 10:05:00,33.61,33.61,33.55,33.58,33281.0,32.5001,32.5001,32.4421,32.4711,33281.0
2024-04-30 10:10:00,33.59,33.62,33.56,33.59,87633.0,32.4807,32.5098,32.4517,32.4807,87633.0
2024-04-30 10:15:00,33.59,33.59,33.54,33.56,33327.0,32.4807,32.4807,32.4324,32.4517,33327.0
2024-04-30 10:20:00,33.55,33.56,33.5,33.52,41685.0,32.4421,32.4517,32.3937,32.4131,41685.0
2024-04-30 10:25:00,33.51,33.54,33.49,33.52,32371.0,32.4034,32.4324,32.3841,32.4131,32371.0
2024-04-30 10:30:00,33.52,33.54,33.49,33.52,26406.0,32.4131,32.4324,32.3841,32.4131,26406.0
2024-04-30 10:35:00,33.52,33.55,33.5,33.51,27997.0,32.4131,32.4421,32.3937,32.4034,27997.0
2024-04-30 10:40:00,33.5,33.56,33.5,33.55,29347.0,32.3937,32.4517,32.3937,32.4421,29347.0
2024-04-30 10:45:00,33.55,33.56,33.47,33.48,35133.0,32.4421,32.4517,32.3647,32.3744,35133.0
2024-04-30 10:50:00,33.48,33.53,33.48,33.52,53421.0,32.3744,32.4227,32.3744,32.4131,53421.0
2024-04-30 10:55:00,33.52,33.52,33.48,33.51,56782.0,32.4131,32.4131,32.3744,32.4034,56782.0
2024-04-30 11:00:00,33.51,33.51,33.44,33.47,36546.0,32.4034,32.4034,32.3357,32.3647,36546.0
2024-04-30 11:05:00,33.47,33.49,33.41,33.42,99663.0,32.3647,32.3841,32.3067,32.3164,99663.0
2024-04-30 11:10:00,33.41,33.42,33.36,33.39,47388.0,32.3067,32.3164,32.2583,32.2874,47388.0
2024-04-30 11:15:00,33.39,33.41,33.37,33.39,51410.0,32.2874,32.3067,32.268,32.2874,51410.0
2024-04-30 11:20:00,33.39,33.41,33.36,33.37,47907.0,32.2874,32.3067,32.2583,32.268,47907.0
2024-04-30 11:25:00,33.37,33.42,33.36,33.4,43683.0,32.268,32.3164,32.2583,32.297,43683.0
2024-04-30 11:30:00,33.4,33.49,33.39,33.48,47613.0,32.297,32.3841,32.2874,32.3744,47613.0
2024-04-30 11:35:00,33.48,33.53,33.47,33.52,38946.0,32.3744,32.4227,32.3647,32.4131,38946.0
2024-04-30 11:40:00,33.52,33.55,33.5,33.55,24641.0,32.4131,32.4421,32.3937,32.4421,24641.0
2024-04-30 11:45:00,33.56,33.64,33.54,33.64,42919.0,32.4517,32.5291,32.4324,32.5291,42919.0
2024-04-30 11:50:00,33.64,33.67,33.63,33.66,47577.0,32.5291,32.5581,32.5194,32.5484,47577.0
2024-04-30 11:55:00,33.66,33.67,33.64,33.66,20069.0,32.5484,32.5581,32.5291,32.5484,20069.0
2024-04-30 12:00:00,33.66,33.71,33.66,33.68,47811.0,32.5484,32.5968,32.5484,32.5678,47811.0
2024-04-30 12:05:00,33.68,33.69,33.66,33.68,12156.0,32.5678,32.5774,32.5484,32.5678,12156.0
2024-04-30 12:10:00,33.68,33.71,33.67,33.7,26194.0,32.5678,32.5968,32.5581,32.5871,26194.0
2024-04-30 12:15:00,33.7,33.72,33.66,33.66,51821.0,32.5871,32.6065,32.5484,32.5484,51821.0
2024-04-30 12:20:00,33.65,33.66,33.61,33.62,23247.0,32.5388,32.5484,32.5001,32.5098,23247.0
2024-04-30 12:25:00,33.62,33.62,33.59,33.61,11515.0,32.5098,32.5098,32.4807,32.5001,11515.0
2024-04-30 12:30:00,33.61,33.61,33.54,33.55,27850.0,32.5001,32.5001,32.4324,32.4421,27850.0
2024-04-30 12:35:00,33.55,33.59,33.54,33.55,16859.0,32.4421,32.4807,32.4324,32.4421,16859.0
2024-04-30 12:40:00,33.56,33.6,33.55,33.6,12411.0,32.4517,32.4904,32.4421,32.4904,12411.0
2024-04-30 12:45:00,33.59,33.6,33.56,33.57,17530.0,32.4807,32.4904,32.4517,32.4614,17530.0
2024-04-30 12:50:00,33.57,33.59,33.56,33.59,19131.0,32.4614,32.4807,32.4517,32.4807,19131.0
2024-04-30 12:55:00,33.59,33.62,33.58,33.61,38682.0,32.4807,32.5098,32.4711,32.5001,38682.0
2024-04-30 13:00:00,33.6,33.62,33.57,33.61,30308.0,32.4904,32.5098,32.4614,32.5001,30308.0
2024-04-30 13:05:00,33.6,33.63,33.59,33.63,13572.0,32.4904,32.5194,32.4807,32.5194,13572.0
2024-04-30 13:10:00,33.63,33.64,33.61,33.63,10991.0,32.5194,32.5291,32.5001,32.5194,10991.0
2024-04-30 13:15:00,33.63,33.65,33.62,33.65,26031.0,32.5194,32.5388,32.5098,32.5388,26031.0
2024-04-30 13:20:00,33.65,33.67,33.64,33.66,18054.0,32.5388,32.5581,32.5291,32.5484,18054.0
2024-04-30 13:25:00,33.65,33.66,33.61,33.63,29051.0,32.5388,32.5484,32.5001,32.5194,29051.0
2024-04-30 13:30:00,33.63,33.64,33.62,33.63,14618.0,32.5194,32.5291,32.5098,32.5194,14618.0
2024-04-30 13:35:00,33.63,33.65,33.61,33.62,23584.0,32.5194,32.5388,32.5001,32.5098,23584.0
2024-04-30 13:40:00,33.62,33.63,33.61,33.63,12064.0,32.5098,32.5194,32.5001,32.5194,12064.0
2024-04-30 13:45:00,33.63,33.65,33.61,33.64,19007.0,32.5194,32.5388,32.5001,32.5291,19007.0
2024-04-30 13:50:00,33.64,33.65,33.62,33.64,13400.0,32.5291,32.5388,32.5098,32.5291,13400.0
2024-04-30 13:55:00,33.64,33.65,33.63,33.65,12354.0,32.5291,32.5388,32.5194,32.5388,12354.0
2024-04-30 14:00:00,33.65,33.67,33.64,33.66,22140.0,32.5388,32.5581,32.5291,32.5484,22140.0
2024-04-30 14:05:00,33.66,33.67,33.64,33.66,20938.0,32.5484,32.5581,32.5291,32.5484,20938.0
2024-04-30 14:10:00,33.66,33.67,33.64,33.66,34256.0,32.5484,32.5581,32.5291,32.5484,34256.0
2024-04-30 14:15:00,33.67,33.69,33.66,33.67,30696.0,32.5581,32.5774,32.5484,32.5581,30696.0
2024-04-30 14:20:00,33.68,33.68,33.58,33.6,51954.0,32.5678,32.5678,32.4711,32.4904,51954.0
2024-04-30 14:25:00,33.59,33.61,33.59,33.6,38360.0,32.4807,32.5001,32.4807,32.4904,38360.0
2024-04-30 14:30:00,33.6,33.65,33.59,33.65,77553.0,32.4904,32.5388,32.4807,32.5388,77553.0
2024-04-30 14:35:00,33.65,33.66,33.6,33.61,220561.0,32.5388,32.5484,32.4904,32.5001,220561.0
2024-04-30 14:40:00,33.61,33.63,33.6,33.63,19044.0,32.5001,32.5194,32.4904,32.5194,19044.0
2024-04-30 14:45:00,33.63,33.63,33.6,33.61,29054.0,32.5194,32.5194,32.4904,32.5001,29054.0
2024-04-30 14:50:00,33.61,33.62,33.59,33.62,18080.0,32.5001,32.5098,32.4807,32.5098,18080.0
2024-04-30 14:55:00,33.62,33.65,33.61,33.63,26983.0,32.5098,32.5388,32.5001,32.5194,26983.0
2024-04-30 15:00:00,33.63,33.69,33.63,33.69,31887.0,32.5194,32.5774,32.5194,32.5774,31887.0
2024-04-30 15:05:00,33.69,33.71,33.67,33.7,24770.0,32.5774,32.5968,32.5581,32.5871,24770.0
2024-04-30 15:10:00,33.71,33.72,33.69,33.7,42271.0,32.5968,32.6065,32.5774,32.5871,42271.0
2024-04-30 15:15:00,33.69,33.69,33.65,33.66,20792.0,32.5774,32.5774,32.5388,32.5484,20792.0
2024-04-30 15:20:00,33.66,33.67,33.65,33.67,34540.0,32.5484,32.5581,32.5388,32.5581,34540.0
2024-04-30 15:25:00,33.68,33.7,33.67,33.69,27544.0,32.5678,32.5871,32.5581,32.5774,27544.0
2024-04-30 15:30:00,33.69,33.72,33.67,33.71,42349.0,32.5774,32.6065,32.5581,32.5968,42349.0
2024-04-30 15:35:00,33.71,33.72,33.68,33.7,56207.0,32.5968,32.6065,32.5678,32.5871,56207.0
2024-04-30 15:40:00,33.7,33.72,33.69,33.71,67480.0,32.5871,32.6065,32.5774,32.5968,67480.0
2024-04-30 15:45:00,33.71,33.74,33.69,33.72,87801.0,32.5968,32.6258,32.5774,32.6065,87801.0
2024-04-30 15:50:00,33.72,33.76,33.69,33.7,280713.0,32.6065,32.6451,32.5774,32.5871,280713.0
2024-04-30 15:55:00,33.7,33.73,33.68,33.69,534784.0,32.5871,32.6161,32.5678,32.5774,534784.0
2024-05-01 09:30:00,33.39,33.57,33.39,33.45,143455.0,32.2874,32.4614,32.2874,32.3454,143455.0
2024-05-01 09:35:00,33.44,33.44,33.32,33.38,38908.0,32.3357,32.3357,32.2197,32.2777,38908.0
2024-05-01 09:40:00,33.38,33.39,33.26,33.31,27143.0,32.2777,32.2874,32.1616,32.21,27143.0
2024-05-01 09:45:00,33.32,33.34,33.23,33.3,174913.0,32.2197,32.239,32.1326,32.2003,174913.0
2024-05-01 09:50:00,33.3,33.31,33.21,33.22,36173.0,32.2003,32.21,32.1133,32.123,36173.0
2024-05-01 09:55:00,33.22,33.3,33.22,33.3,56305.0,32.123,32.2003,32.123,32.2003,56305.0
2024-05-01 10:00:00,33.3,33.33,33.26,33.32,35672.0,32.2003,32.2293,32.1616,32.2197,35672.0
2024-05-01 10:05:00,33.33,33.38,33.32,33.37,33235.0,32.2293,32.2777,32.2197,32.268,33235.0
2024-05-01 10:10:00,33.37,33.41,33.36,33.4,49344.0,32.268,32.3067,32.2583,32.297,49344.0
2024-05-01 10:15:00,33.39,33.44,33.34,33.34,37718.0,32.2874,32.3357,32.239,32.239,37718.0
2024-05-01 10:20:00,33.35,33.44,33.35,33.43,33671.0,32.2487,32.3357,32.2487,32.326,33671.0
2024-05-01 10:25:00,33.43,33.45,33.4,33.4,35467.0,32.326,32.3454,32.297,32.297,35467.0
2024-05-01 10:30:00,33.41,33.44,33.36,33.36,38260.0,32.3067,32.3357,32.2583,32.2583,38260.0
2024-05-01 10:35:00,33.37,33.39,33.34,33.38,42492.0,32.268,32.2874,32.239,32.2777,42492.0
2024-05-01 10:40:00,33.39,33.39,33.34,33.37,29314.0,32.2874,32.2874,32.239,32.268,29314.0
2024-05-01 10:45:00,33.37,33.37,33.31,33.33,25502.0,32.268,32.268,32.21,32.2293,25502.0
2024-05-01 10:50:00,33.33,33.34,33.3,33.33,17676.0,32.2293,32.239,32.2003,32.2293,17676.0
2024-05-01 10:55:00,33.33,33.35,33.31,33.34,13649.0,32.2293,32.2487,32.21,32.239,13649.0
2024-05-01 11:00:00,33.34,33.41,33.34,33.41,11997.0,32.239,32.3067,32.239,32.3067,11997.0
2024-05-01 11:05:00,33.41,33.52,33.4,33.52,27593.0,32.3067,32.4131,32.297,32.4131,27593.0
2024-05-01 11:10:00,33.52,33.54,33.49,33.54,13267.0,32.4131,32.4324,32.3841,32.4324,13267.0
2024-05-01 11:15:00,33.54,33.54,33.51,33.52,19971.0,32.4324,32.4324,32.4034,32.4131,19971.0
2024-05-01 11:20:00,33.52,33.52,33.43,33.45,71712.0,32.4131,32.4131,32.326,32.3454,71712.0
2024-05-01 11:25:00,33.45,33.46,33.43,33.45,33340.0,32.3454,32.355,32.326,32.3454,33340.0
2024-05-01 11:30:00,33.45,33.49,33.45,33.48,24096.0,32.3454,32.3841,32.3454,32.3744,24096.0
2024-05-01 11:35:00,33.48,33.49,33.46,33.48,14708.0,32.3744,32.3841,32.355,32.3744,14708.0
2024-05-01 11:40:00,33.48,33.49,33.47,33.49,10465.0,32.3744,32.3841,32.3647,32.3841,10465.0
2024-05-01 11:45:00,33.49,33.5,33.46,33.47,32465.0,32.3841,32.3937,32.355,32.3647,32465.0
2024-05-01 11:50:00,33.48,33.49,33.44,33.44,175701.0,32.3744,32.3841,32.3357,32.3357,175701.0
2024-05-01 11:55:00,33.45,33.47,33.44,33.45,32389.0,32.3454,32.3647,32.3357,32.3454,32389.0
2024-05-01 12:00:00,33.45,33.47,33.44,33.46,21545.0,32.3454,32.3647,32.3357,32.355,21545.0
2024-05-01 12:05:00,33.45,33.47,33.41,33.41,88292.0,32.3454,32.3647,32.3067,32.3067,88292.0
2024-05-01 12:10:00,33.41,33.45,33.4,33.43,17082.0,32.3067,32.3454,32.297,32.326,17082.0
2024-05-01 12:15:00,33.43,33.46,33.4,33.45,22750.0,32.326,32.355,32.297,32.3454,22750.0
2024-05-01 12:20:00,33.45,33.46,33.42,33.43,26482.0,32.3454,32.355,32.3164,32.326,26482.0
2024-05-01 12:25:00,33.43,33.45,33.42,33.45,39054.0,32.326,32.3454,32.3164,32.3454,39054.0
2024-05-01 12:30:00,33.45,33.46,33.42,33.43,51601.0,32.3454,32.355,32.3164,32.326,51601.0
2024-05-01 12:35:00,33.43,33.44,33.38,33.39,45775.0,32.326,32.3357,32.2777,32.2874,45775.0
2024-05-01 12:40:00,33.39,33.42,33.39,33.42,23480.0,32.2874,32.3164,32.2874,32.3164,23480.0
2024-05-01 12:45:00,33.42,33.44,33.41,33.43,26325.0,32.3164,32.3357,32.3067,32.326,26325.0
2024-05-01 12:50:00,33.43,33.44,33.39,33.41,37206.0,32.326,32.3357,32.2874,32.3067,37206.0
2024-05-01 12:55:00,33.41,33.44,33.4,33.44,19239.0,32.3067,32.3357,32.297,32.3357,19239.0
2024-05-01 13:00:00,33.44,33.46,33.42,33.42,19521.0,32.3357,32.355,32.3164,32.3164,19521.0
2024-05-01 13:05:00,33.43,33.44,33.42,33.44,13198.0,32.326,32.3357,32.3164,32.3357,13198.0
2024-05-01 13:10:00,33.44,33.44,33.41,33.41,73533.0,32.3357,32.3357,32.3067,32.3067,73533.0
2024-05-01 13:15:00,33.41,33.45,33.41,33.43,26568.0,32.3067,32.3454,32.3067,32.326,26568.0
2024-05-01 13:20:00,33.42,33.43,33.41,33.41,18103.0,32.3164,32.326,32.3067,32.3067,18103.0
2024-05-01 13:25:00,33.42,33.42,33.39,33.4,16089.0,32.3164,32.3164,32.2874,32.297,16089.0
2024-05-01 13:30:00,33.4,33.45,33.39,33.43,53150.0,32.297,32.3454,32.2874,32.326,53150.0
2024-05-01 13:35:00,33.43,33.44,33.39,33.4,30476.0,32.326,32.3357,32.2874,32.297,30476.0
2024-05-01 13:40:00,33.4,33.4,33.31,33.32,70232.0,32.297,32.297,32.21,32.2197,70232.0
2024-05-01 13:45:00,33.31,33.39,33.3,33.36,119286.0,32.21,32.2874,32.2003,32.2583,119286.0
2024-05-01 13:50:00,33.36,33.37,33.35,33.37,23588.0,32.2583,32.268,32.2487,32.268,23588.0
2024-05-01 13:55:00,33.37,33.42,33.36,33.41,27444.0,32.268,32.3164,32.2583,32.3067,27444.0
2024-05-01 14:00:00,33.41,33.43,33.39,33.43,65329.0,32.3067,32.326,32.2874,32.326,65329.0
2024-05-01 14:05:00,33.42,33.43,33.37,33.37,32911.0,32.3164,32.326,32.268,32.268,32911.0
2024-05-01 14:10:00,33.38,33.41,33.37,33.39,33103.0,32.2777,32.3067,32.268,32.2874,33103.0
2024-05-01 14:15:00,33.39,33.43,33.39,33.41,14291.0,32.2874,32.326,32.2874,32.3067,14291.0
2024-05-01 14:20:00,33.41,33.42,33.38,33.38,23677.0,32.3067,32.3164,32.2777,32.2777,23677.0
2024-05-01 14:25:00,33.38,33.39,33.37,33.38,13452.0,32.2777,32.2874,32.268,32.2777,13452.0
2024-05-01 14:30:00,33.37,33.4,33.34,33.38,67344.0,32.268,32.297,32.239,32.2777,67344.0
2024-05-01 14:35:00,33.38,33.41,33.32,33.36,61306.0,32.2777,32.3067,32.2197,32.2583,61306.0
2024-05-01 14:40:00,33.37,33.42,33.36,33.41,42464.0,32.268,32.3164,32.2583,32.3067,42464.0
2024-05-01 14:45:00,33.41,33.46,33.39,33.45,27660.0,32.3067,32.355,32.2874,32.3454,27660.0
2024-05-01 14:50:00,33.45,33.47,33.42,33.44,26995.0,32.3454,32.3647,32.3164,32.3357,26995.0
2024-05-01 14:55:00,33.43,33.43,33.38,33.39,35045.0,32.326,32.326,32.2777,32.2874,35045.0
2024-05-01 15:00:00,33.39,33.4,33.36,33.39,39081.0,32.2874,32.297,32.2583,32.2874,39081.0
2024-05-01 15:05:00,33.4,33.44,33.38,33.39,50714.0,32.297,32.3357,32.2777,32.2874,50714.0
2024-05-01 15:10:00,33.39,33.43,33.38,33.4,38991.0,32.2874,32.326,32.2777,32.297,38991.0
2024-05-01 15:15:00,33.4,33.42,33.38,33.4,38572.0,32.297,32.3164,32.2777,32.297,38572.0
2024-05-01 15:20:00,33.41,33.43,33.36,33.43,53890.0,32.3067,32.326,32.2583,32.326,53890.0
2024-05-01 15:25:00,33.44,33.44,33.41,33.42,31424.0,32.3357,32.3357,32.3067,32.3164,31424.0
2024-05-01 15:30:00,33.41,33.42,33.38,33.4,83428.0,32.3067,32.3164,32.2777,32.297,83428.0
2024-05-01 15:35:00,33.4,33.4,33.34,33.36,63464.0,32.297,32.297,32.239,32.2583,63464.0
2024-05-01 15:40:00,33.37,33.4,33.36,33.4,58884.0,32.268,32.297,32.2583,32.297,58884.0
2024-05-01 15:45:00,33.4,33.44,33.38,33.41,87421.0,32.297,32.3357,32.2777,32.3067,87421.0
2024-05-01 15:50:00,33.42,33.44,33.36,33.37,191131.0,32.3164,32.3357,32.2583,32.268,191131.0
2024-05-01 15:55:00,33.37,33.38,33.32,33.34,493782.0,32.268,32.2777,32.2197,32.239,493782.0
2024-05-02 09:30:00,33.46,33.51,33.26,33.26,105084.0,32.355,32.4034,32.1616,32.1616,105084.0
2024-05-02 09:35:00,33.26,33.38,33.25,33.37,97323.0,32.1616,32.2777,32.152,32.268,97323.0
2024-05-02 09:40:00,33.37,33.42,33.33,33.36,320350.0,32.268,32.3164,32.2293,32.2583,320350.0
2024-05-02 09:45:00,33.36,33.4,33.33,33.37,67872.0,32.2583,32.297,32.2293,32.268,67872.0
2024-05-02 09:50:00,33.36,33.43,33.34,33.36,44949.0,32.2583,32.326,32.239,32.2583,44949.0
2024-05-02 09:55:00,33.36,33.48,33.35,33.47,34671.0,32.2583,32.3744,32.2487,32.3647,34671.0
2024-05-02 10:00:00,33.47,33.55,33.45,33.52,49506.0,32.3647,32.4421,32.3454,32.4131,49506.0
2024-05-02 10:05:00,33.52,33.57,33.52,33.53,35856.0,32.4131,32.4614,32.4131,32.4227,35856.0
2024-05-02 10:10:00,33.53,33.6,33.53,33.59,34702.0,32.4227,32.4904,32.4227,32.4807,34702.0
2024-05-02 10:15:00,33.6,33.65,33.59,33.63,30317.0,32.4904,32.5388,32.4807,32.5194,30317.0
2024-05-02 10:20:00,33.64,33.68,33.62,33.67,33593.0,32.5291,32.5678,32.5098,32.5581,33593.0
2024-05-02 10:25:00,33.67,33.7,33.64,33.65,86932.0,32.5581,32.5871,32.5291,32.5388,86932.0
2024-05-02 10:30:00,33.66,33.67,33.63,33.63,32385.0,32.5484,32.5581,32.5194,32.5194,32385.0
2024-05-02 10:35:00,33.64,33.65,33.57,33.59,24875.0,32.5291,32.5388,32.4614,32.4807,24875.0
2024-05-02 10:40:00,33.59,33.59,33.53,33.55,49326.0,32.4807,32.4807,32.4227,32.4421,49326.0
2024-05-02 10:45:00,33.55,33.61,33.55,33.61,67787.0,32.4421,32.5001,32.4421,32.5001,67787.0
2024-05-02 10:50:00,33.61,33.61,33.55,33.55,58540.0,32.5001,32.5001,32.4421,32.4421,58540.0
2024-05-02 10:55:00,33.55,33.62,33.55,33.58,53859.0,32.4421,32.5098,32.4421,32.4711,53859.0
2024-05-02 11:00:00,33.57,33.6,33.56,33.59,16492.0,32.4614,32.4904,32.4517,32.4807,16492.0
2024-05-02 11:05:00,33.59,33.6,33.5,33.52,27166.0,32.4807,32.4904,32.3937,32.4131,27166.0
2024-05-02 11:10:00,33.52,33.53,33.47,33.48,31309.0,32.4131,32.4227,32.3647,32.3744,31309.0
2024-05-02 11:15:00,33.48,33.55,33.48,33.55,36246.0,32.3744,32.4421,32.3744,32.4421,36246.0
2024-05-02 11:20:00,33.55,33.55,33.5,33.5,22369.0,32.4421,32.4421,32.3937,32.3937,22369.0
2024-05-02 11:25:00,33.5,33.5,33.48,33.5,24342.0,32.3937,32.3937,32.3744,32.3937,24342.0
2024-05-02 11:30:00,33.5,33.5,33.45,33.46,18833.0,32.3937,32.3937,32.3454,32.355,18833.0
2024-05-02 11:35:00,33.47,33.52,33.45,33.48,37310.0,32.3647,32.4131,32.3454,32.3744,37310.0
2024-05-02 11:40:00,33.48,33.51,33.46,33.5,27659.0,32.3744,32.4034,32.355,32.3937,27659.0
2024-05-02 11:45:00,33.5,33.51,33.48,33.49,19812.0,32.3937,32.4034,32.3744,32.3841,19812.0
2024-05-02 11:50:00,33.49,33.5,33.47,33.5,18674.0,32.3841,32.3937,32.3647,32.3937,18674.0
2024-05-02 11:55:00,33.5,33.55,33.49,33.54,18938.0,32.3937,32.4421,32.3841,32.4324,18938.0
2024-05-02 12:00:00,33.54,33.56,33.51,33.55,34455.0,32.4324,32.4517,32.4034,32.4421,34455.0
2024-05-02 12:05:00,33.55,33.59,33.54,33.59,33413.0,32.4421,32.4807,32.4324,32.4807,33413.0
2024-05-02 12:10:00,33.59,33.59,33.54,33.55,19829.0,32.4807,32.4807,32.4324,32.4421,19829.0
2024-05-02 12:15:00,33.55,33.57,33.53,33.55,31126.0,32.4421,32.4614,32.4227,32.4421,31126.0
2024-05-02 12:20:00,33.54,33.6,33.54,33.59,68055.0,32.4324,32.4904,32.4324,32.4807,68055.0
2024-05-02 12:25:00,33.59,33.6,33.57,33.58,15219.0,32.4807,32.4904,32.4614,32.4711,15219.0
2024-05-02 12:30:00,33.57,33.58,33.56,33.58,16167.0,32.4614,32.4711,32.4517,32.4711,16167.0
2024-05-02 12:35:00,33.58,33.64,33.56,33.64,44430.0,32.4711,32.5291,32.4517,32.5291,44430.0
2024-05-02 12:40:00,33.64,33.68,33.62,33.67,44036.0,32.5291,32.5678,32.5098,32.5581,44036.0
2024-05-02 12:45:00,33.66,33.68,33.65,33.65,14276.0,32.5484,32.5678,32.5388,32.5388,14276.0
2024-05-02 12:50:00,33.65,33.67,33.64,33.65,18956.0,32.5388,32.5581,32.5291,32.5388,18956.0
2024-05-02 12:55:00,33.66,33.67,33.64,33.66,30946.0,32.5484,32.5581,32.5291,32.5484,30946.0
2024-05-02 13:00:00,33.67,33.68,33.63,33.65,102627.0,32.5581,32.5678,32.5194,32.5388,102627.0
2024-05-02 13:05:00,33.64,33.67,33.63,33.66,27511.0,32.5291,32.5581,32.5194,32.5484,27511.0
2024-05-02 13:10:00,33.66,33.69,33.66,33.68,27458.0,32.5484,32.5774,32.5484,32.5678,27458.0
2024-05-02 13:15:00,33.68,33.68,33.64,33.65,19429.0,32.5678,32.5678,32.5291,32.5388,19429.0
2024-05-02 13:20:00,33.65,33.66,33.63,33.66,20288.0,32.5388,32.5484,32.5194,32.5484,20288.0
2024-05-02 13:25:00,33.66,33.68,33.65,33.68,15531.0,32.5484,32.5678,32.5388,32.5678,15531.0
2024-05-02 13:30:00,33.68,33.71,33.67,33.68,32474.0,32.5678,32.5968,32.5581,32.5678,32474.0
2024-05-02 13:35:00,33.68,33.72,33.66,33.7,62563.0,32.5678,32.6065,32.5484,32.5871,62563.0
2024-05-02 13:40:00,33.7,33.74,33.7,33.73,22550.0,32.5871,32.6258,32.5871,32.6161,22550.0
2024-05-02 13:45:00,33.73,33.73,33.71,33.72,29251.0,32.6161,32.6161,32.5968,32.6065,29251.0
2024-05-02 13:50:00,33.71,33.74,33.71,33.73,25139.0,32.5968,32.6258,32.5968,32.6161,25139.0
2024-05-02 13:55:00,33.73,33.74,33.72,33.73,21927.0,32.6161,32.6258,32.6065,32.6161,21927.0
2024-05-02 14:00:00,33.74,33.76,33.72,33.76,49759.0,32.6258,32.6451,32.6065,32.6451,49759.0
2024-05-02 14:05:00,33.76,33.76,33.74,33.74,22515.0,32.6451,32.6451,32.6258,32.6258,22515.0
2024-05-02 14:10:00,33.75,33.75,33.74,33.75,18448.0,32.6355,32.6355,32.6258,32.6355,18448.0
2024-05-02 14:15:00,33.74,33.75,33.71,33.73,55314.0,32.6258,32.6355,32.5968,32.6161,55314.0
2024-05-02 14:20:00,33.73,33.74,33.71,33.71,56710.0,32.6161,32.6258,32.5968,32.5968,56710.0
2024-05-02 14:25:00,33.71,33.73,33.71,33.73,21630.0,32.5968,32.6161,32.5968,32.6161,21630.0
2024-05-02 14:30:00,33.73,33.73,33.71,33.73,25899.0,32.6161,32.6161,32.5968,32.6161,25899.0
2024-05-02 14:35:00,33.73,33.73,33.72,33.73,18119.0,32.6161,32.6161,32.6065,32.6161,18119.0
2024-05-02 14:40:00,33.73,33.74,33.72,33.73,33590.0,32.6161,32.6258,32.6065,32.6161,33590.0
2024-05-02 14:45:00,33.74,33.76,33.73,33.76,52511.0,32.6258,32.6451,32.6161,32.6451,52511.0
2024-05-02 14:50:00,33.76,33.76,33.73,33.73,39126.0,32.6451,32.6451,32.6161,32.6161,39126.0
2024-05-02 14:55:00,33.73,33.76,33.72,33.73,69627.0,32.6161,32.6451,32.6065,32.6161,69627.0
2024-05-02 15:00:00,33.72,33.73,33.7,33.72,32394.0,32.6065,32.6161,32.5871,32.6065,32394.0
2024-05-02 15:05:00,33.72,33.74,33.72,33.73,45681.0,32.6065,32.6258,32.6065,32.6161,45681.0
2024-05-02 15:10:00,33.74,33.74,33.72,33.73,42344.0,32.6258,32.6258,32.6065,32.6161,42344.0
2024-05-02 15:15:00,33.73,33.73,33.68,33.68,83989.0,32.6161,32.6161,32.5678,32.5678,83989.0
2024-05-02 15:20:00,33.68,33.68,33.65,33.65,35946.0,32.5678,32.5678,32.5388,32.5388,35946.0
2024-05-02 15:25:00,33.65,33.66,33.63,33.66,39634.0,32.5388,32.5484,32.5194,32.5484,39634.0
2024-05-02 15:30:00,33.66,33.66,33.63,33.63,52244.0,32.5484,32.5484,32.5194,32.5194,52244.0
2024-05-02 15:35:00,33.64,33.66,33.63,33.64,64860.0,32.5291,32.5484,32.5194,32.5291,64860.0
2024-05-02 15:40:00,33.64,33.64,33.61,33.62,32366.0,32.5291,32.5291,32.5001,32.5098,32366.0
2024-05-02 15:45:00,33.61,33.62,33.6,33.62,85725.0,32.5001,32.5098,32.4904,32.5098,85725.0
2024-05-02 15:50:00,33.62,33.66,33.58,33.59,221180.0,32.5098,32.5484,32.4711,32.4807,221180.0
2024-05-02 15:55:00,33.59,33.6,33.54,33.56,414068.0,32.4807,32.4904,32.4324,32.4517,414068.0
2024-05-03 09:30:00,33.55,33.64,33.41,33.52,102538.0,32.4421,32.5291,32.3067,32.4131,102538.0
2024-05-03 09:35:00,33.51,33.63,33.5,33.59,38370.0,32.4034,32.5194,32.3937,32.4807,38370.0
2024-05-03 09:40:00,33.6,33.68,33.58,33.65,34124.0,32.4904,32.5678,32.4711,32.5388,34124.0
2024-05-03 09:45:00,33.65,33.7,33.61,33.61,33603.0,32.5388,32.5871,32.5001,32.5001,33603.0
2024-05-03 09:50:00,33.62,33.62,33.57,33.61,36269.0,32.5098,32.5098,32.4614,32.5001,36269.0
2024-05-03 09:55:00,33.61,33.66,33.59,33.66,19121.0,32.5001,32.5484,32.4807,32.5484,19121.0
2024-05-03 10:00:00,33.66,33.72,33.6,33.62,48547.0,32.5484,32.6065,32.4904,32.5098,48547.0
2024-05-03 10:05:00,33.62,33.66,33.6,33.63,61162.0,32.5098,32.5484,32.4904,32.5194,61162.0
2024-05-03 10:10:00,33.63,33.64,33.58,33.61,31061.0,32.5194,32.5291,32.4711,32.5001,31061.0
2024-05-03 10:15:00,33.61,33.67,33.61,33.67,28795.0,32.5001,32.5581,32.5001,32.5581,28795.0
2024-05-03 10:20:00,33.67,33.68,33.62,33.65,24143.0,32.5581,32.5678,32.5098,32.5388,24143.0
2024-05-03 10:25:00,33.64,33.64,33.57,33.59,81166.0,32.5291,32.5291,32.4614,32.4807,81166.0
2024-05-03 10:30:00,33.59,33.66,33.58,33.63,22000.0,32.4807,32.5484,32.4711,32.5194,22000.0
2024-05-03 10:35:00,33.62,33.66,33.6,33.63,30135.0,32.5098,32.5484,32.4904,32.5194,30135.0
2024-05-03 10:40:00,33.64,33.66,33.62,33.65,31969.0,32.5291,32.5484,32.5098,32.5388,31969.0
2024-05-03 10:45:00,33.65,33.66,33.6,33.61,25642.0,32.5388,32.5484,32.4904,32.5001,25642.0
2024-05-03 10:50:00,33.61,33.61,33.57,33.59,23608.0,32.5001,32.5001,32.4614,32.4807,23608.0
2024-05-03 10:55:00,33.58,33.64,33.58,33.63,24873.0,32.4711,32.5291,32.4711,32.5194,24873.0
2024-05-03 11:00:00,33.63,33.73,33.63,33.73,41545.0,32.5194,32.6161,32.5194,32.6161,41545.0
2024-05-03 11:05:00,33.72,33.73,33.67,33.68,25963.0,32.6065,32.6161,32.5581,32.5678,25963.0
2024-05-03 11:10:00,33.68,33.71,33.67,33.69,19658.0,32.5678,32.5968,32.5581,32.5774,19658.0
2024-05-03 11:15:00,33.68,33.68,33.64,33.66,62780.0,32.5678,32.5678,32.5291,32.5484,62780.0
2024-05-03 11:20:00,33.67,33.68,33.66,33.68,11580.0,32.5581,32.5678,32.5484,32.5678,11580.0
2024-05-03 11:25:00,33.68,33.68,33.64,33.67,31619.0,32.5678,32.5678,32.5291,32.5581,31619.0
2024-05-03 11:30:00,33.67,33.7,33.67,33.68,26318.0,32.5581,32.5871,32.5581,32.5678,26318.0
2024-05-03 11:35:00,33.69,33.74,33.68,33.7,63414.0,32.5774,32.6258,32.5678,32.5871,63414.0
2024-05-03 11:40:00,33.7,33.73,33.7,33.71,21746.0,32.5871,32.6161,32.5871,32.5968,21746.0
2024-05-03 11:45:00,33.72,33.73,33.66,33.69,32243.0,32.6065,32.6161,32.5484,32.5774,32243.0
2024-05-03 11:50:00,33.69,33.71,33.69,33.7,14277.0,32.5774,32.5968,32.5774,32.5871,14277.0
2024-05-03 11:55:00,33.71,33.71,33.68,33.68,16792.0,32.5968,32.5968,32.5678,32.5678,16792.0
2024-05-03 12:00:00,33.68,33.7,33.67,33.68,13078.0,32.5678,32.5871,32.5581,32.5678,13078.0
2024-05-03 12:05:00,33.68,33.73,33.68,33.72,15302.0,32.5678,32.6161,32.5678,32.6065,15302.0
2024-05-03 12:10:00,33.72,33.73,33.69,33.71,29471.0,32.6065,32.6161,32.5774,32.5968,29471.0
2024-05-03 12:15:00,33.71,33.72,33.69,33.7,20996.0,32.5968,32.6065,32.5774,32.5871,20996.0
2024-05-03 12:20:00,33.7,33.74,33.69,33.73,21647.0,32.5871,32.6258,32.5774,32.6161,21647.0
2024-05-03 12:25:00,33.73,33.74,33.71,33.74,27540.0,32.6161,32.6258,32.5968,32.6258,27540.0
2024-05-03 12:30:00,33.74,33.74,33.69,33.73,28964.0,32.6258,32.6258,32.5774,32.6161,28964.0
2024-05-03 12:35:00,33.73,33.74,33.72,33.72,35482.0,32.6161,32.6258,32.6065,32.6065,35482.0
2024-05-03 12:40:00,33.73,33.74,33.72,33.73,19649.0,32.6161,32.6258,32.6065,32.6161,19649.0
2024-05-03 12:45:00,33.73,33.75,33.72,33.73,17837.0,32.6161,32.6355,32.6065,32.6161,17837.0
2024-05-03 12:50:00,33.72,33.74,33.71,33.74,25571.0,32.6065,32.6258,32.5968,32.6258,25571.0
2024-05-03 12:55:00,33.73,33.74,33.71,33.73,18603.0,32.6161,32.6258,32.5968,32.6161,18603.0
2024-05-03 13:00:00,33.73,33.74,33.69,33.7,20655.0,32.6161,32.6258,32.5774,32.5871,20655.0
2024-05-03 13:05:00,33.71,33.74,33.71,33.71,32058.0,32.5968,32.6258,32.5968,32.5968,32058.0
2024-05-03 13:10:00,33.72,33.73,33.7,33.73,23671.0,32.6065,32.6161,32.5871,32.6161,23671.0
2024-05-03 13:15:00,33.72,33.74,33.71,33.72,75479.0,32.6065,32.6258,32.5968,32.6065,75479.0
2024-05-03 13:20:00,33.72,33.72,33.7,33.72,85999.0,32.6065,32.6065,32.5871,32.6065,85999.0
2024-05-03 13:25:00,33.73,33.73,33.69,33.7,16820.0,32.6161,32.6161,32.5774,32.5871,16820.0
2024-05-03 13:30:00,33.7,33.72,33.69,33.72,21159.0,32.5871,32.6065,32.5774,32.6065,21159.0
2024-05-03 13:35:00,33.72,33.75,33.71,33.75,18024.0,32.6065,32.6355,32.5968,32.6355,18024.0
2024-05-03 13:40:00,33.74,33.77,33.73,33.76,37568.0,32.6258,32.6548,32.6161,32.6451,37568.0
2024-05-03 13:45:00,33.76,33.76,33.75,33.76,7118.0,32.6451,32.6451,32.6355,32.6451,7118.0
2024-05-03 13:50:00,33.75,33.77,33.74,33.77,55058.0,32.6355,32.6548,32.6258,32.6548,55058.0
2024-05-03 13:55:00,33.77,33.81,33.76,33.8,38909.0,32.6548,32.6935,32.6451,32.6838,38909.0
2024-05-03 14:00:00,33.8,33.8,33.77,33.77,19637.0,32.6838,32.6838,32.6548,32.6548,19637.0
2024-05-03 14:05:00,33.77,33.79,33.75,33.75,33103.0,32.6548,32.6741,32.6355,32.6355,33103.0
2024-05-03 14:10:00,33.76,33.77,33.75,33.76,17882.0,32.6451,32.6548,32.6355,32.6451,17882.0
2024-05-03 14:15:00,33.76,33.77,33.74,33.76,35621.0,32.6451,32.6548,32.6258,32.6451,35621.0
2024-05-03 14:20:00,33.76,33.77,33.75,33.76,12364.0,32.6451,32.6548,32.6355,32.6451,12364.0
2024-05-03 14:25:00,33.77,33.77,33.75,33.76,24825.0,32.6548,32.6548,32.6355,32.6451,24825.0
2024-05-03 14:30:00,33.76,33.76,33.74,33.76,27550.0,32.6451,32.6451,32.6258,32.6451,27550.0
2024-05-03 14:35:00,33.76,33.77,33.75,33.76,24643.0,32.6451,32.6548,32.6355,32.6451,24643.0
2024-05-03 14:40:00,33.77,33.77,33.74,33.76,36332.0,32.6548,32.6548,32.6258,32.6451,36332.0
2024-05-03 14:45:00,33.77,33.79,33.76,33.79,31501.0,32.6548,32.6741,32.6451,32.6741,31501.0
2024-05-03 14:50:00,33.79,33.79,33.77,33.77,33366.0,32.6741,32.6741,32.6548,32.6548,33366.0
2024-05-03 14:55:00,33.77,33.8,33.75,33.78,64656.0,32.6548,32.6838,32.6355,32.6645,64656.0
2024-05-03 15:00:00,33.78,33.78,33.77,33.77,25573.0,32.6645,32.6645,32.6548,32.6548,25573.0
2024-05-03 15:05:00,33.78,33.8,33.77,33.8,52266.0,32.6645,32.6838,32.6548,32.6838,52266.0
2024-05-03 15:10:00,33.8,33.8,33.77,33.77,29174.0,32.6838,32.6838,32.6548,32.6548,29174.0
2024-05-03 15:15:00,33.77,33.82,33.77,33.82,164520.0,32.6548,32.7032,32.6548,32.7032,164520.0
2024-05-03 15:20:00,33.82,33.86,33.81,33.85,91632.0,32.7032,32.7418,32.6935,32.7322,91632.0
2024-05-03 15:25:00,33.86,33.87,33.82,33.84,131506.0,32.7418,32.7515,32.7032,32.7225,131506.0
2024-05-03 15:30:00,33.84,33.86,33.82,33.86,131267.0,32.7225,32.7418,32.7032,32.7418,131267.0
2024-05-03 15:35:00,33.86,33.87,33.82,33.83,118352.0,32.7418,32.7515,32.7032,32.7128,118352.0
2024-05-03 15:40:00,33.83,33.84,33.81,33.82,60928.0,32.7128,32.7225,32.6935,32.7032,60928.0
2024-05-03 15:45:00,33.82,33.83,33.8,33.83,88918.0,32.7032,32.7128,32.6838,32.7128,88918.0
2024-05-03 15:50:00,33.83,33.88,33.82,33.88,336796.0,32.7128,32.7612,32.7032,32.7612,336796.0
2024-05-03 15:55:00,33.87,33.87,33.81,33.84,554401.0,32.7515,32.7515,32.6935,32.7225,554401.0
2024-05-06 09:30:00,33.9,33.98,33.83,33.83,44476.0,32.7805,32.8579,32.7128,32.7128,44476.0
2024-05-06 09:35:00,33.83,33.83,33.76,33.82,57522.0,32.7128,32.7128,32.6451,32.7032,57522.0
2024-05-06 09:40:00,33.81,33.85,33.79,33.8,34656.0,32.6935,32.7322,32.6741,32.6838,34656.0
2024-05-06 09:45:00,33.8,33.87,33.79,33.8,41720.0,32.6838,32.7515,32.6741,32.6838,41720.0
2024-05-06 09:50:00,33.8,33.81,33.77,33.78,27794.0,32.6838,32.6935,32.6548,32.6645,27794.0
2024-05-06 09:55:00,33.79,33.82,33.74,33.77,65487.0,32.6741,32.7032,32.6258,32.6548,65487.0
2024-05-06 10:00:00,33.77,33.82,33.77,33.82,46827.0,32.6548,32.7032,32.6548,32.7032,46827.0
2024-05-06 10:05:00,33.81,33.82,33.79,33.8,61392.0,32.6935,32.7032,32.6741,32.6838,61392.0
2024-05-06 10:10:00,33.8,33.82,33.76,33.77,24727.0,32.6838,32.7032,32.6451,32.6548,24727.0
2024-05-06 10:15:00,33.77,33.81,33.77,33.8,32625.0,32.6548,32.6935,32.6548,32.6838,32625.0
2024-05-06 10:20:00,33.8,33.81,33.75,33.75,12402.0,32.6838,32.6935,32.6355,32.6355,12402.0
2024-05-06 10:25:00,33.76,33.77,33.7,33.74,104472.0,32.6451,32.6548,32.5871,32.6258,104472.0
2024-05-06 10:30:00,33.74,33.74,33.69,33.73,32383.0,32.6258,32.6258,32.5774,32.6161,32383.0
2024-05-06 10:35:00,33.73,33.73,33.68,33.7,29448.0,32.6161,32.6161,32.5678,32.5871,29448.0
2024-05-06 10:40:00,33.7,33.72,33.65,33.72,30003.0,32.5871,32.6065,32.5388,32.6065,30003.0
2024-05-06 10:45:00,33.72,33.74,33.69,33.7,31563.0,32.6065,32.6258,32.5774,32.5871,31563.0
2024-05-06 10:50:00,33.7,33.71,33.68,33.7,28899.0,32.5871,32.5968,32.5678,32.5871,28899.0
2024-05-06 10:55:00,33.7,33.73,33.69,33.73,15911.0,32.5871,32.6161,32.5774,32.6161,15911.0
2024-05-06 11:00:00,33.72,33.73,33.64,33.64,35223.0,32.6065,32.6161,32.5291,32.5291,35223.0
2024-05-06 11:05:00,33.64,33.69,33.64,33.68,25644.0,32.5291,32.5774,32.5291,32.5678,25644.0
2024-05-06 11:10:00,33.69,33.69,33.63,33.66,17068.0,32.5774,32.5774,32.5194,32.5484,17068.0
2024-05-06 11:15:00,33.66,33.66,33.64,33.65,15431.0,32.5484,32.5484,32.5291,32.5388,15431.0
2024-05-06 11:20:00,33.64,33.65,33.62,33.63,19798.0,32.5291,32.5388,32.5098,32.5194,19798.0
2024-05-06 11:25:00,33.62,33.68,33.62,33.68,45954.0,32.5098,32.5678,32.5098,32.5678,45954.0
2024-05-06 11:30:00,33.67,33.68,33.63,33.64,46619.0,32.5581,32.5678,32.5194,32.5291,46619.0
2024-05-06 11:35:00,33.64,33.66,33.61,33.63,85704.0,32.5291,32.5484,32.5001,32.5194,85704.0
2024-05-06 11:40:00,33.62,33.63,33.59,33.62,50406.0,32.5098,32.5194,32.4807,32.5098,50406.0
2024-05-06 11:45:00,33.61,33.62,33.58,33.58,18232.0,32.5001,32.5098,32.4711,32.4711,18232.0
2024-05-06 11:50:00,33.58,33.59,33.58,33.59,6917.0,32.4711,32.4807,32.4711,32.4807,6917.0
2024-05-06 11:55:00,33.59,33.61,33.58,33.61,17044.0,32.4807,32.5001,32.4711,32.5001,17044.0
2024-05-06 12:00:00,33.61,33.62,33.6,33.61,18281.0,32.5001,32.5098,32.4904,32.5001,18281.0
2024-05-06 12:05:00,33.61,33.61,33.58,33.59,13164.0,32.5001,32.5001,32.4711,32.4807,13164.0
2024-05-06 12:10:00,33.59,33.6,33.58,33.59,14910.0,32.4807,32.4904,32.4711,32.4807,14910.0
2024-05-06 12:15:00,33.59,33.6,33.55,33.58,17010.0,32.4807,32.4904,32.4421,32.4711,17010.0
2024-05-06 12:20:00,33.58,33.6,33.57,33.59,18627.0,32.4711,32.4904,32.4614,32.4807,18627.0
2024-05-06 12:25:00,33.59,33.6,33.58,33.59,26479.0,32.4807,32.4904,32.4711,32.4807,26479.0
2024-05-06 12:30:00,33.59,33.61,33.57,33.58,37122.0,32.4807,32.5001,32.4614,32.4711,37122.0
2024-05-06 12:35:00,33.58,33.59,33.56,33.59,26160.0,32.4711,32.4807,32.4517,32.4807,26160.0
2024-05-06 12:40:00,33.59,33.6,33.58,33.6,22926.0,32.4807,32.4904,32.4711,32.4904,22926.0
2024-05-06 12:45:00,33.59,33.63,33.59,33.63,20748.0,32.4807,32.5194,32.4807,32.5194,20748.0
2024-05-06 12:50:00,33.62,33.65,33.62,33.62,19473.0,32.5098,32.5388,32.5098,32.5098,19473.0
2024-05-06 12:55:00,33.63,33.64,33.62,33.63,64690.0,32.5194,32.5291,32.5098,32.5194,64690.0
2024-05-06 13:00:00,33.63,33.63,33.61,33.61,16465.0,32.5194,32.5194,32.5001,32.5001,16465.0
2024-05-06 13:05:00,33.61,33.62,33.59,33.61,55955.0,32.5001,32.5098,32.4807,32.5001,55955.0
2024-05-06 13:10:00,33.61,33.61,33.57,33.58,48257.0,32.5001,32.5001,32.4614,32.4711,48257.0
2024-05-06 13:15:00,33.57,33.59,33.57,33.57,16833.0,32.4614,32.4807,32.4614,32.4614,16833.0
2024-05-06 13:20:00,33.57,33.59,33.55,33.58,27857.0,32.4614,32.4807,32.4421,32.4711,27857.0
2024-05-06 13:25:00,33.58,33.59,33.58,33.59,6066.0,32.4711,32.4807,32.4711,32.4807,6066.0
2024-05-06 13:30:00,33.59,33.59,33.55,33.56,39897.0,32.4807,32.4807,32.4421,32.4517,39897.0
2024-05-06 13:35:00,33.56,33.58,33.55,33.57,27557.0,32.4517,32.4711,32.4421,32.4614,27557.0
2024-05-06 13:40:00,33.56,33.57,33.54,33.54,7235.0,32.4517,32.4614,32.4324,32.4324,7235.0
2024-05-06 13:45:00,33.55,33.56,33.55,33.56,15547.0,32.4421,32.4517,32.4421,32.4517,15547.0
2024-05-06 13:50:00,33.55,33.57,33.54,33.55,14663.0,32.4421,32.4614,32.4324,32.4421,14663.0
2024-05-06 13:55:00,33.55,33.55,33.53,33.54,12216.0,32.4421,32.4421,32.4227,32.4324,12216.0
2024-05-06 14:00:00,33.54,33.54,33.53,33.53,10538.0,32.4324,32.4324,32.4227,32.4227,10538.0
2024-05-06 14:05:00,33.54,33.54,33.51,33.52,24732.0,32.4324,32.4324,32.4034,32.4131,24732.0
2024-05-06 14:10:00,33.53,33.56,33.52,33.56,33631.0,32.4227,32.4517,32.4131,32.4517,33631.0
2024-05-06 14:15:00,33.56,33.57,33.55,33.56,15810.0,32.4517,32.4614,32.4421,32.4517,15810.0
2024-05-06 14:20:00,33.55,33.56,33.52,33.53,25677.0,32.4421,32.4517,32.4131,32.4227,25677.0
2024-05-06 14:25:00,33.54,33.56,33.52,33.52,29853.0,32.4324,32.4517,32.4131,32.4131,29853.0
2024-05-06 14:30:00,33.53,33.54,33.52,33.53,13801.0,32.4227,32.4324,32.4131,32.4227,13801.0
2024-05-06 14:35:00,33.54,33.54,33.5,33.51,12069.0,32.4324,32.4324,32.3937,32.4034,12069.0
2024-05-06 14:40:00,33.5,33.51,33.49,33.5,20550.0,32.3937,32.4034,32.3841,32.3937,20550.0
2024-05-06 14:45:00,33.5,33.51,33.49,33.5,29916.0,32.3937,32.4034,32.3841,32.3937,29916.0
2024-05-06 14:50:00,33.5,33.51,33.49,33.49,27142.0,32.3937,32.4034,32.3841,32.3841,27142.0
2024-05-06 14:55:00,33.5,33.51,33.49,33.51,18854.0,32.3937,32.4034,32.3841,32.4034,18854.0
2024-05-06 15:00:00,33.5,33.51,33.5,33.51,11755.0,32.3937,32.4034,32.3937,32.4034,11755.0
2024-05-06 15:05:00,33.5,33.52,33.48,33.48,38161.0,32.3937,32.4131,32.3744,32.3744,38161.0
2024-05-06 15:10:00,33.48,33.5,33.48,33.5,27835.0,32.3744,32.3937,32.3744,32.3937,27835.0
2024-05-06 15:15:00,33.5,33.51,33.48,33.5,48628.0,32.3937,32.4034,32.3744,32.3937,48628.0
2024-05-06 15:20:00,33.5,33.51,33.49,33.5,38468.0,32.3937,32.4034,32.3841,32.3937,38468.0
2024-05-06 15:25:00,33.5,33.5,33.45,33.47,30082.0,32.3937,32.3937,32.3454,32.3647,30082.0
2024-05-06 15:30:00,33.47,33.48,33.46,33.47,32613.0,32.3647,32.3744,32.355,32.3647,32613.0
2024-05-06 15:35:00,33.47,33.49,33.46,33.48,35773.0,32.3647,32.3841,32.355,32.3744,35773.0
2024-05-06 15:40:00,33.48,33.5,33.47,33.5,68137.0,32.3744,32.3937,32.3647,32.3937,68137.0
2024-05-06 15:45:00,33.49,33.5,33.45,33.45,88741.0,32.3841,32.3937,32.3454,32.3454,88741.0
2024-05-06 15:50:00,33.45,33.53,33.45,33.52,256097.0,32.3454,32.4227,32.3454,32.4131,256097.0
2024-05-06 15:55:00,33.53,33.58,33.52,33.55,475190.0,32.4227,32.4711,32.4131,32.4421,475190.0
2024-05-07 09:30:00,33.77,33.8,33.69,33.74,67854.0,32.6548,32.6838,32.5774,32.6258,67854.0
2024-05-07 09:35:00,33.73,33.78,33.71,33.77,17505.0,32.6161,32.6645,32.5968,32.6548,17505.0
2024-05-07 09:40:00,33.77,33.83,33.77,33.8,15232.0,32.6548,32.7128,32.6548,32.6838,15232.0
2024-05-07 09:45:00,33.81,33.84,33.77,33.84,33726.0,32.6935,32.7225,32.6548,32.7225,33726.0
2024-05-07 09:50:00,33.84,33.87,33.8,33.81,97412.0,32.7225,32.7515,32.6838,32.6935,97412.0
2024-05-07 09:55:00,33.83,33.84,33.81,33.84,37682.0,32.7128,32.7225,32.6935,32.7225,37682.0
2024-05-07 10:00:00,33.84,33.85,33.78,33.8,58221.0,32.7225,32.7322,32.6645,32.6838,58221.0
2024-05-07 10:05:00,33.8,33.81,33.77,33.79,23712.0,32.6838,32.6935,32.6548,32.6741,23712.0
2024-05-07 10:10:00,33.78,33.78,33.73,33.75,24124.0,32.6645,32.6645,32.6161,32.6355,24124.0
2024-05-07 10:15:00,33.75,33.77,33.72,33.73,13118.0,32.6355,32.6548,32.6065,32.6161,13118.0
2024-05-07 10:20:00,33.73,33.76,33.7,33.75,25281.0,32.6161,32.6451,32.5871,32.6355,25281.0
2024-05-07 10:25:00,33.75,33.78,33.74,33.76,22706.0,32.6355,32.6645,32.6258,32.6451,22706.0
2024-05-07 10:30:00,33.76,33.79,33.74,33.79,20274.0,32.6451,32.6741,32.6258,32.6741,20274.0
2024-05-07 10:35:00,33.78,33.79,33.76,33.78,23843.0,32.6645,32.6741,32.6451,32.6645,23843.0
2024-05-07 10:40:00,33.77,33.79,33.73,33.77,42642.0,32.6548,32.6741,32.6161,32.6548,42642.0
2024-05-07 10:45:00,33.77,33.78,33.75,33.77,59307.0,32.6548,32.6645,32.6355,32.6548,59307.0
2024-05-07 10:50:00,33.77,33.78,33.75,33.76,25890.0,32.6548,32.6645,32.6355,32.6451,25890.0
2024-05-07 10:55:00,33.76,33.78,33.75,33.77,19271.0,32.6451,32.6645,32.6355,32.6548,19271.0
2024-05-07 11:00:00,33.77,33.79,33.75,33.76,34314.0,32.6548,32.6741,32.6355,32.6451,34314.0
2024-05-07 11:05:00,33.75,33.76,33.72,33.74,129697.0,32.6355,32.6451,32.6065,32.6258,129697.0
2024-05-07 11:10:00,33.73,33.75,33.71,33.72,26026.0,32.6161,32.6355,32.5968,32.6065,26026.0
2024-05-07 11:15:00,33.72,33.76,33.72,33.73,43959.0,32.6065,32.6451,32.6065,32.6161,43959.0
2024-05-07 11:20:00,33.73,33.75,33.73,33.75,19400.0,32.6161,32.6355,32.6161,32.6355,19400.0
2024-05-07 11:25:00,33.75,33.75,33.71,33.73,21777.0,32.6355,32.6355,32.5968,32.6161,21777.0
2024-05-07 11:30:00,33.74,33.76,33.73,33.74,30275.0,32.6258,32.6451,32.6161,32.6258,30275.0
2024-05-07 11:35:00,33.74,33.74,33.72,33.73,30679.0,32.6258,32.6258,32.6065,32.6161,30679.0
2024-05-07 11:40:00,33.73,33.73,33.7,33.7,31807.0,32.6161,32.6161,32.5871,32.5871,31807.0
2024-05-07 11:45:00,33.7,33.71,33.66,33.7,154007.0,32.5871,32.5968,32.5484,32.5871,154007.0
2024-05-07 11:50:00,33.7,33.71,33.68,33.69,19419.0,32.5871,32.5968,32.5678,32.5774,19419.0
2024-05-07 11:55:00,33.69,33.71,33.67,33.68,20960.0,32.5774,32.5968,32.5581,32.5678,20960.0
2024-05-07 12:00:00,33.67,33.69,33.65,33.65,40017.0,32.5581,32.5774,32.5388,32.5388,40017.0
2024-05-07 12:05:00,33.65,33.65,33.64,33.65,6969.0,32.5388,32.5388,32.5291,32.5388,6969.0
2024-05-07 12:10:00,33.65,33.68,33.64,33.68,16604.0,32.5388,32.5678,32.5291,32.5678,16604.0
2024-05-07 12:15:00,33.68,33.68,33.63,33.65,24714.0,32.5678,32.5678,32.5194,32.5388,24714.0
2024-05-07 12:20:00,33.65,33.65,33.63,33.63,24122.0,32.5388,32.5388,32.5194,32.5194,24122.0
2024-05-07 12:25:00,33.63,33.64,33.63,33.64,17593.0,32.5194,32.5291,32.5194,32.5291,17593.0
2024-05-07 12:30:00,33.64,33.64,33.62,33.63,47191.0,32.5291,32.5291,32.5098,32.5194,47191.0
2024-05-07 12:35:00,33.63,33.63,33.61,33.62,23967.0,32.5194,32.5194,32.5001,32.5098,23967.0
2024-05-07 12:40:00,33.62,33.62,33.56,33.58,155038.0,32.5098,32.5098,32.4517,32.4711,155038.0
2024-05-07 12:45:00,33.58,33.58,33.55,33.58,52279.0,32.4711,32.4711,32.4421,32.4711,52279.0
2024-05-07 12:50:00,33.58,33.59,33.57,33.58,80302.0,32.4711,32.4807,32.4614,32.4711,80302.0
2024-05-07 12:55:00,33.58,33.58,33.56,33.57,26233.0,32.4711,32.4711,32.4517,32.4614,26233.0
2024-05-07 13:00:00,33.57,33.57,33.55,33.57,12118.0,32.4614,32.4614,32.4421,32.4614,12118.0
2024-05-07 13:05:00,33.57,33.6,33.55,33.59,63791.0,32.4614,32.4904,32.4421,32.4807,63791.0
2024-05-07 13:10:00,33.59,33.59,33.54,33.55,25851.0,32.4807,32.4807,32.4324,32.4421,25851.0
2024-05-07 13:15:00,33.56,33.57,33.53,33.54,19374.0,32.4517,32.4614,32.4227,32.4324,19374.0
2024-05-07 13:20:00,33.54,33.55,33.53,33.55,13435.0,32.4324,32.4421,32.4227,32.4421,13435.0
2024-05-07 13:25:00,33.55,33.57,33.53,33.55,19878.0,32.4421,32.4614,32.4227,32.4421,19878.0
2024-05-07 13:30:00,33.56,33.58,33.54,33.55,27405.0,32.4517,32.4711,32.4324,32.4421,27405.0
2024-05-07 13:35:00,33.54,33.58,33.53,33.57,36269.0,32.4324,32.4711,32.4227,32.4614,36269.0
2024-05-07 13:40:00,33.57,33.57,33.54,33.55,85130.0,32.4614,32.4614,32.4324,32.4421,85130.0
2024-05-07 13:45:00,33.55,33.55,33.51,33.52,18700.0,32.4421,32.4421,32.4034,32.4131,18700.0
2024-05-07 13:50:00,33.52,33.55,33.52,33.55,30186.0,32.4131,32.4421,32.4131,32.4421,30186.0
2024-05-07 13:55:00,33.55,33.61,33.54,33.61,112524.0,32.4421,32.5001,32.4324,32.5001,112524.0
2024-05-07 14:00:00,33.61,33.61,33.58,33.59,24773.0,32.5001,32.5001,32.4711,32.4807,24773.0
2024-05-07 14:05:00,33.59,33.65,33.59,33.64,32004.0,32.4807,32.5388,32.4807,32.5291,32004.0
2024-05-07 14:10:00,33.65,33.66,33.63,33.65,18555.0,32.5388,32.5484,32.5194,32.5388,18555.0
2024-05-07 14:15:00,33.65,33.68,33.63,33.66,31491.0,32.5388,32.5678,32.5194,32.5484,31491.0
2024-05-07 14:20:00,33.66,33.7,33.65,33.7,44689.0,32.5484,32.5871,32.5388,32.5871,44689.0
2024-05-07 14:25:00,33.7,33.73,33.68,33.72,27904.0,32.5871,32.6161,32.5678,32.6065,27904.0
2024-05-07 14:30:00,33.72,33.73,33.7,33.73,22351.0,32.6065,32.6161,32.5871,32.6161,22351.0
2024-05-07 14:35:00,33.73,33.74,33.71,33.71,37986.0,32.6161,32.6258,32.5968,32.5968,37986.0
2024-05-07 14:40:00,33.71,33.74,33.71,33.74,15193.0,32.5968,32.6258,32.5968,32.6258,15193.0
2024-05-07 14:45:00,33.74,33.75,33.72,33.74,46000.0,32.6258,32.6355,32.6065,32.6258,46000.0
2024-05-07 14:50:00,33.74,33.76,33.73,33.75,44709.0,32.6258,32.6451,32.6161,32.6355,44709.0
2024-05-07 14:55:00,33.75,33.77,33.74,33.77,18645.0,32.6355,32.6548,32.6258,32.6548,18645.0
2024-05-07 15:00:00,33.76,33.77,33.73,33.73,49246.0,32.6451,32.6548,32.6161,32.6161,49246.0
2024-05-07 15:05:00,33.73,33.74,33.72,33.73,12237.0,32.6161,32.6258,32.6065,32.6161,12237.0
2024-05-07 15:10:00,33.73,33.77,33.73,33.77,30883.0,32.6161,32.6548,32.6161,32.6548,30883.0
2024-05-07 15:15:00,33.77,33.81,33.76,33.79,73479.0,32.6548,32.6935,32.6451,32.6741,73479.0
2024-05-07 15:20:00,33.79,33.81,33.78,33.8,39836.0,32.6741,32.6935,32.6645,32.6838,39836.0
2024-05-07 15:25:00,33.79,33.81,33.78,33.81,46720.0,32.6741,32.6935,32.6645,32.6935,46720.0
2024-05-07 15:30:00,33.8,33.81,33.79,33.8,29338.0,32.6838,32.6935,32.6741,32.6838,29338.0
2024-05-07 15:35:00,33.8,33.81,33.78,33.8,74043.0,32.6838,32.6935,32.6645,32.6838,74043.0
2024-05-07 15:40:00,33.8,33.81,33.78,33.79,65618.0,32.6838,32.6935,32.6645,32.6741,65618.0
2024-05-07 15:45:00,33.79,33.81,33.78,33.8,80088.0,32.6741,32.6935,32.6645,32.6838,80088.0
2024-05-07 15:50:00,33.8,33.84,33.78,33.8,270762.0,32.6838,32.7225,32.6645,32.6838,270762.0
2024-05-07 15:55:00,33.79,33.83,33.77,33.82,627457.0,32.6741,32.7128,32.6548,32.7032,627457.0
2024-05-08 09:30:00,33.9,33.94,33.79,33.93,97162.0,32.7805,32.8192,32.6741,32.8095,97162.0
2024-05-08 09:35:00,33.92,33.93,33.82,33.83,87280.0,32.7999,32.8095,32.7032,32.7128,87280.0
2024-05-08 09:40:00,33.83,33.86,33.8,33.8,26085.0,32.7128,32.7418,32.6838,32.6838,26085.0
2024-05-08 09:45:00,33.8,33.86,33.78,33.8,53681.0,32.6838,32.7418,32.6645,32.6838,53681.0
2024-05-08 09:50:00,33.8,33.82,33.77,33.82,36317.0,32.6838,32.7032,32.6548,32.7032,36317.0
2024-05-08 09:55:00,33.82,33.85,33.75,33.77,28656.0,32.7032,32.7322,32.6355,32.6548,28656.0
2024-05-08 10:00:00,33.77,33.79,33.74,33.79,24635.0,32.6548,32.6741,32.6258,32.6741,24635.0
2024-05-08 10:05:00,33.79,33.81,33.77,33.8,27007.0,32.6741,32.6935,32.6548,32.6838,27007.0
2024-05-08 10:10:00,33.8,33.84,33.78,33.81,43716.0,32.6838,32.7225,32.6645,32.6935,43716.0
2024-05-08 10:15:00,33.82,33.84,33.81,33.84,27495.0,32.7032,32.7225,32.6935,32.7225,27495.0
2024-05-08 10:20:00,33.83,33.84,33.78,33.8,18704.0,32.7128,32.7225,32.6645,32.6838,18704.0
2024-05-08 10:25:00,33.79,33.8,33.77,33.8,24630.0,32.6741,32.6838,32.6548,32.6838,24630.0
2024-05-08 10:30:00,33.8,33.81,33.77,33.8,24623.0,32.6838,32.6935,32.6548,32.6838,24623.0
2024-05-08 10:35:00,33.8,33.8,33.78,33.8,15837.0,32.6838,32.6838,32.6645,32.6838,15837.0
2024-05-08 10:40:00,33.8,33.81,33.78,33.8,46523.0,32.6838,32.6935,32.6645,32.6838,46523.0
2024-05-08 10:45:00,33.8,33.8,33.77,33.8,21658.0,32.6838,32.6838,32.6548,32.6838,21658.0
2024-05-08 10:50:00,33.8,33.81,33.78,33.8,91389.0,32.6838,32.6935,32.6645,32.6838,91389.0
2024-05-08 10:55:00,33.8,33.81,33.77,33.79,65603.0,32.6838,32.6935,32.6548,32.6741,65603.0
2024-05-08 11:00:00,33.79,33.8,33.78,33.8,14674.0,32.6741,32.6838,32.6645,32.6838,14674.0
2024-05-08 11:05:00,33.79,33.87,33.79,33.82,126845.0,32.6741,32.7515,32.6741,32.7032,126845.0
2024-05-08 11:10:00,33.81,33.83,33.81,33.83,27663.0,32.6935,32.7128,32.6935,32.7128,27663.0
2024-05-08 11:15:00,33.83,33.87,33.81,33.82,27037.0,32.7128,32.7515,32.6935,32.7032,27037.0
2024-05-08 11:20:00,33.82,33.82,33.79,33.79,13009.0,32.7032,32.7032,32.6741,32.6741,13009.0
2024-05-08 11:25:00,33.79,33.8,33.77,33.78,30874.0,32.6741,32.6838,32.6548,32.6645,30874.0
2024-05-08 11:30:00,33.77,33.79,33.76,33.76,32972.0,32.6548,32.6741,32.6451,32.6451,32972.0
2024-05-08 11:35:00,33.77,33.78,33.75,33.76,15416.0,32.6548,32.6645,32.6355,32.6451,15416.0
2024-05-08 11:40:00,33.76,33.76,33.73,33.74,11733.0,32.6451,32.6451,32.6161,32.6258,11733.0
2024-05-08 11:45:00,33.75,33.76,33.74,33.75,12301.0,32.6355,32.6451,32.6258,32.6355,12301.0
2024-05-08 11:50:00,33.75,33.76,33.74,33.75,8562.0,32.6355,32.6451,32.6258,32.6355,8562.0
2024-05-08 11:55:00,33.75,33.76,33.74,33.76,17455.0,32.6355,32.6451,32.6258,32.6451,17455.0
2024-05-08 12:00:00,33.76,33.76,33.72,33.73,10457.0,32.6451,32.6451,32.6065,32.6161,10457.0
2024-05-08 12:05:00,33.73,33.74,33.71,33.72,11801.0,32.6161,32.6258,32.5968,32.6065,11801.0
2024-05-08 12:10:00,33.72,33.72,33.71,33.71,9081.0,32.6065,32.6065,32.5968,32.5968,9081.0
2024-05-08 12:15:00,33.72,33.75,33.7,33.75,23776.0,32.6065,32.6355,32.5871,32.6355,23776.0
2024-05-08 12:20:00,33.75,33.77,33.74,33.77,22101.0,32.6355,32.6548,32.6258,32.6548,22101.0
2024-05-08 12:25:00,33.77,33.77,33.74,33.74,9738.0,32.6548,32.6548,32.6258,32.6258,9738.0
2024-05-08 12:30:00,33.74,33.75,33.72,33.73,29357.0,32.6258,32.6355,32.6065,32.6161,29357.0
2024-05-08 12:35:00,33.73,33.74,33.72,33.72,13936.0,32.6161,32.6258,32.6065,32.6065,13936.0
2024-05-08 12:40:00,33.73,33.73,33.72,33.73,1900.0,32.6161,32.6161,32.6065,32.6161,1900.0
2024-05-08 12:45:00,33.73,33.76,33.72,33.75,21637.0,32.6161,32.6451,32.6065,32.6355,21637.0
2024-05-08 12:50:00,33.75,33.76,33.74,33.75,12266.0,32.6355,32.6451,32.6258,32.6355,12266.0
2024-05-08 12:55:00,33.74,33.78,33.74,33.77,56643.0,32.6258,32.6645,32.6258,32.6548,56643.0
2024-05-08 13:00:00,33.77,33.81,33.76,33.8,30813.0,32.6548,32.6935,32.6451,32.6838,30813.0
2024-05-08 13:05:00,33.8,33.81,33.78,33.8,31954.0,32.6838,32.6935,32.6645,32.6838,31954.0
2024-05-08 13:10:00,33.79,33.8,33.78,33.8,18430.0,32.6741,32.6838,32.6645,32.6838,18430.0
2024-05-08 13:15:00,33.8,33.8,33.78,33.8,17714.0,32.6838,32.6838,32.6645,32.6838,17714.0
2024-05-08 13:20:00,33.79,33.81,33.77,33.8,23518.0,32.6741,32.6935,32.6548,32.6838,23518.0
2024-05-08 13:25:00,33.81,33.83,33.79,33.81,130139.0,32.6935,32.7128,32.6741,32.6935,130139.0
2024-05-08 13:30:00,33.8,33.82,33.78,33.79,32461.0,32.6838,32.7032,32.6645,32.6741,32461.0
2024-05-08 13:35:00,33.79,33.81,33.78,33.8,12925.0,32.6741,32.6935,32.6645,32.6838,12925.0
2024-05-08 13:40:00,33.8,33.82,33.79,33.79,25552.0,32.6838,32.7032,32.6741,32.6741,25552.0
2024-05-08 13:45:00,33.8,33.81,33.78,33.78,39433.0,32.6838,32.6935,32.6645,32.6645,39433.0
2024-05-08 13:50:00,33.79,33.79,33.77,33.79,14254.0,32.6741,32.6741,32.6548,32.6741,14254.0
2024-05-08 13:55:00,33.79,33.8,33.77,33.79,32643.0,32.6741,32.6838,32.6548,32.6741,32643.0
2024-05-08 14:00:00,33.79,33.8,33.76,33.77,94963.0,32.6741,32.6838,32.6451,32.6548,94963.0
2024-05-08 14:05:00,33.77,33.78,33.75,33.77,34700.0,32.6548,32.6645,32.6355,32.6548,34700.0
2024-05-08 14:10:00,33.78,33.78,33.74,33.76,26408.0,32.6645,32.6645,32.6258,32.6451,26408.0
2024-05-08 14:15:00,33.76,33.76,33.73,33.73,41980.0,32.6451,32.6451,32.6161,32.6161,41980.0
2024-05-08 14:20:00,33.73,33.74,33.7,33.7,35460.0,32.6161,32.6258,32.5871,32.5871,35460.0
2024-05-08 14:25:00,33.7,33.71,33.69,33.7,31916.0,32.5871,32.5968,32.5774,32.5871,31916.0
2024-05-08 14:30:00,33.7,33.71,33.69,33.7,21126.0,32.5871,32.5968,32.5774,32.5871,21126.0
2024-05-08 14:35:00,33.71,33.71,33.66,33.66,30807.0,32.5968,32.5968,32.5484,32.5484,30807.0
2024-05-08 14:40:00,33.66,33.7,33.66,33.7,12926.0,32.5484,32.5871,32.5484,32.5871,12926.0
2024-05-08 14:45:00,33.7,33.7,33.67,33.68,17350.0,32.5871,32.5871,32.5581,32.5678,17350.0
2024-05-08 14:50:00,33.67,33.69,33.67,33.69,12727.0,32.5581,32.5774,32.5581,32.5774,12727.0
2024-05-08 14:55:00,33.68,33.68,33.65,33.65,18601.0,32.5678,32.5678,32.5388,32.5388,18601.0
2024-05-08 15:00:00,33.65,33.66,33.63,33.66,29101.0,32.5388,32.5484,32.5194,32.5484,29101.0
2024-05-08 15:05:00,33.67,33.68,33.66,33.68,28917.0,32.5581,32.5678,32.5484,32.5678,28917.0
2024-05-08 15:10:00,33.68,33.7,33.67,33.7,29209.0,32.5678,32.5871,32.5581,32.5871,29209.0
2024-05-08 15:15:00,33.7,33.71,33.68,33.7,64801.0,32.5871,32.5968,32.5678,32.5871,64801.0
2024-05-08 15:20:00,33.71,33.71,33.69,33.7,39570.0,32.5968,32.5968,32.5774,32.5871,39570.0
2024-05-08 15:25:00,33.7,33.72,33.69,33.7,99397.0,32.5871,32.6065,32.5774,32.5871,99397.0
2024-05-08 15:30:00,33.7,33.71,33.66,33.68,60547.0,32.5871,32.5968,32.5484,32.5678,60547.0
2024-05-08 15:35:00,33.67,33.68,33.65,33.68,24907.0,32.5581,32.5678,32.5388,32.5678,24907.0
2024-05-08 15:40:00,33.68,33.69,33.66,33.67,45139.0,32.5678,32.5774,32.5484,32.5581,45139.0
2024-05-08 15:45:00,33.68,33.7,33.67,33.67,58406.0,32.5678,32.5871,32.5581,32.5581,58406.0
2024-05-08 15:50:00,33.68,33.69,33.67,33.68,175685.0,32.5678,32.5774,32.5581,32.5678,175685.0
2024-05-08 15:55:00,33.69,33.71,33.66,33.7,364618.0,32.5774,32.5968,32.5484,32.5871,364618.0
2024-05-09 09:30:00,33.78,33.81,33.69,33.78,100833.0,32.6645,32.6935,32.5774,32.6645,100833.0
2024-05-09 09:35:00,33.77,33.85,33.74,33.84,15468.0,32.6548,32.7322,32.6258,32.7225,15468.0
2024-05-09 09:40:00,33.83,33.91,33.82,33.89,50703.0,32.7128,32.7902,32.7032,32.7708,50703.0
2024-05-09 09:45:00,33.89,33.92,33.87,33.91,20513.0,32.7708,32.7999,32.7515,32.7902,20513.0
2024-05-09 09:50:00,33.91,33.92,33.87,33.91,84228.0,32.7902,32.7999,32.7515,32.7902,84228.0
2024-05-09 09:55:00,33.91,33.96,33.9,33.95,39996.0,32.7902,32.8385,32.7805,32.8289,39996.0
2024-05-09 10:00:00,33.95,33.97,33.93,33.93,32395.0,32.8289,32.8482,32.8095,32.8095,32395.0
2024-05-09 10:05:00,33.94,33.99,33.94,33.98,27934.0,32.8192,32.8675,32.8192,32.8579,27934.0
2024-05-09 10:10:00,33.98,33.99,33.94,33.95,61092.0,32.8579,32.8675,32.8192,32.8289,61092.0
2024-05-09 10:15:00,33.95,33.96,33.9,33.91,112297.0,32.8289,32.8385,32.7805,32.7902,112297.0
2024-05-09 10:20:00,33.92,33.98,33.9,33.97,57221.0,32.7999,32.8579,32.7805,32.8482,57221.0
2024-05-09 10:25:00,33.97,34.0,33.96,34.0,59597.0,32.8482,32.8772,32.8385,32.8772,59597.0
2024-05-09 10:30:00,33.99,34.0,33.98,33.98,16198.0,32.8675,32.8772,32.8579,32.8579,16198.0
2024-05-09 10:35:00,33.98,33.99,33.96,33.98,37696.0,32.8579,32.8675,32.8385,32.8579,37696.0
2024-05-09 10:40:00,33.98,34.0,33.98,34.0,14687.0,32.8579,32.8772,32.8579,32.8772,14687.0
2024-05-09 10:45:00,34.0,34.0,33.97,33.99,30705.0,32.8772,32.8772,32.8482,32.8675,30705.0
2024-05-09 10:50:00,33.99,34.0,33.98,34.0,34033.0,32.8675,32.8772,32.8579,32.8772,34033.0
2024-05-09 10:55:00,34.0,34.01,33.99,34.01,63689.0,32.8772,32.8869,32.8675,32.8869,63689.0
2024-05-09 11:00:00,34.01,34.02,33.98,34.01,44017.0,32.8869,32.8965,32.8579,32.8869,44017.0
2024-05-09 11:05:00,34.01,34.01,33.97,33.98,42419.0,32.8869,32.8869,32.8482,32.8579,42419.0
2024-05-09 11:10:00,33.98,33.98,33.92,33.93,27650.0,32.8579,32.8579,32.7999,32.8095,27650.0
2024-05-09 11:15:00,33.93,33.93,33.87,33.88,49637.0,32.8095,32.8095,32.7515,32.7612,49637.0
2024-05-09 11:20:00,33.88,33.9,33.88,33.9,138553.0,32.7612,32.7805,32.7612,32.7805,138553.0
2024-05-09 11:25:00,33.89,33.9,33.88,33.88,24211.0,32.7708,32.7805,32.7612,32.7612,24211.0
2024-05-09 11:30:00,33.88,33.9,33.87,33.89,23242.0,32.7612,32.7805,32.7515,32.7708,23242.0
2024-05-09 11:35:00,33.88,33.89,33.88,33.89,13165.0,32.7612,32.7708,32.7612,32.7708,13165.0
2024-05-09 11:40:00,33.89,33.89,33.88,33.88,16106.0,32.7708,32.7708,32.7612,32.7612,16106.0
2024-05-09 11:45:00,33.88,33.88,33.81,33.84,39702.0,32.7612,32.7612,32.6935,32.7225,39702.0
2024-05-09 11:50:00,33.84,33.84,33.8,33.8,15166.0,32.7225,32.7225,32.6838,32.6838,15166.0
2024-05-09 11:55:00,33.8,33.81,33.79,33.8,15645.0,32.6838,32.6935,32.6741,32.6838,15645.0
2024-05-09 12:00:00,33.79,33.8,33.78,33.78,15019.0,32.6741,32.6838,32.6645,32.6645,15019.0
2024-05-09 12:05:00,33.79,33.89,33.78,33.87,170197.0,32.6741,32.7708,32.6645,32.7515,170197.0
2024-05-09 12:10:00,33.88,33.89,33.84,33.84,25009.0,32.7612,32.7708,32.7225,32.7225,25009.0
2024-05-09 12:15:00,33.85,33.85,33.81,33.82,17471.0,32.7322,32.7322,32.6935,32.7032,17471.0
2024-05-09 12:20:00,33.82,33.83,33.8,33.82,59036.0,32.7032,32.7128,32.6838,32.7032,59036.0
2024-05-09 12:25:00,33.82,33.82,33.8,33.81,11428.0,32.7032,32.7032,32.6838,32.6935,11428.0
2024-05-09 12:30:00,33.81,33.82,33.79,33.8,37436.0,32.6935,32.7032,32.6741,32.6838,37436.0
2024-05-09 12:35:00,33.8,33.81,33.78,33.79,47375.0,32.6838,32.6935,32.6645,32.6741,47375.0
2024-05-09 12:40:00,33.79,33.79,33.78,33.79,28470.0,32.6741,32.6741,32.6645,32.6741,28470.0
2024-05-09 12:45:00,33.79,33.79,33.77,33.77,12061.0,32.6741,32.6741,32.6548,32.6548,12061.0
2024-05-09 12:50:00,33.77,33.8,33.77,33.8,17395.0,32.6548,32.6838,32.6548,32.6838,17395.0
2024-05-09 12:55:00,33.8,33.82,33.78,33.8,27058.0,32.6838,32.7032,32.6645,32.6838,27058.0
2024-05-09 13:00:00,33.8,33.8,33.78,33.8,24006.0,32.6838,32.6838,32.6645,32.6838,24006.0
2024-05-09 13:05:00,33.8,33.81,33.78,33.8,20153.0,32.6838,32.6935,32.6645,32.6838,20153.0
2024-05-09 13:10:00,33.8,33.81,33.78,33.8,23170.0,32.6838,32.6935,32.6645,32.6838,23170.0
2024-05-09 13:15:00,33.8,33.8,33.78,33.79,11223.0,32.6838,32.6838,32.6645,32.6741,11223.0
2024-05-09 13:20:00,33.79,33.81,33.78,33.79,16534.0,32.6741,32.6935,32.6645,32.6741,16534.0
2024-05-09 13:25:00,33.79,33.81,33.79,33.79,18049.0,32.6741,32.6935,32.6741,32.6741,18049.0
2024-05-09 13:30:00,33.8,33.81,33.79,33.8,9785.0,32.6838,32.6935,32.6741,32.6838,9785.0
2024-05-09 13:35:00,33.8,33.81,33.79,33.8,21098.0,32.6838,32.6935,32.6741,32.6838,21098.0
2024-05-09 13:40:00,33.8,33.8,33.78,33.8,14072.0,32.6838,32.6838,32.6645,32.6838,14072.0
2024-05-09 13:45:00,33.79,33.8,33.79,33.8,8126.0,32.6741,32.6838,32.6741,32.6838,8126.0
2024-05-09 13:50:00,33.8,33.82,33.78,33.81,40129.0,32.6838,32.7032,32.6645,32.6935,40129.0
2024-05-09 13:55:00,33.82,33.85,33.81,33.84,46958.0,32.7032,32.7322,32.6935,32.7225,46958.0
2024-05-09 14:00:00,33.84,33.85,33.83,33.84,28248.0,32.7225,32.7322,32.7128,32.7225,28248.0
2024-05-09 14:05:00,33.84,33.85,33.83,33.84,18071.0,32.7225,32.7322,32.7128,32.7225,18071.0
2024-05-09 14:10:00,33.84,33.85,33.82,33.83,18713.0,32.7225,32.7322,32.7032,32.7128,18713.0
2024-05-09 14:15:00,33.83,33.84,33.81,33.81,30703.0,32.7128,32.7225,32.6935,32.6935,30703.0
2024-05-09 14:20:00,33.82,33.82,33.81,33.81,7579.0,32.7032,32.7032,32.6935,32.6935,7579.0
2024-05-09 14:25:00,33.82,33.83,33.81,33.83,16252.0,32.7032,32.7128,32.6935,32.7128,16252.0
2024-05-09 14:30:00,33.83,33.84,33.8,33.82,44282.0,32.7128,32.7225,32.6838,32.7032,44282.0
2024-05-09 14:35:00,33.82,33.83,33.79,33.82,50287.0,32.7032,32.7128,32.6741,32.7032,50287.0
2024-05-09 14:40:00,33.82,33.82,33.81,33.82,19660.0,32.7032,32.7032,32.6935,32.7032,19660.0
2024-05-09 14:45:00,33.82,33.83,33.81,33.82,20834.0,32.7032,32.7128,32.6935,32.7032,20834.0
2024-05-09 14:50:00,33.82,33.82,33.8,33.82,35293.0,32.7032,32.7032,32.6838,32.7032,35293.0
2024-05-09 14:55:00,33.81,33.83,33.81,33.83,55810.0,32.6935,32.7128,32.6935,32.7128,55810.0
2024-05-09 15:00:00,33.83,33.83,33.8,33.8,40810.0,32.7128,32.7128,32.6838,32.6838,40810.0
2024-05-09 15:05:00,33.8,33.82,33.8,33.8,38727.0,32.6838,32.7032,32.6838,32.6838,38727.0
2024-05-09 15:10:00,33.8,33.8,33.79,33.8,23566.0,32.6838,32.6838,32.6741,32.6838,23566.0
2024-05-09 15:15:00,33.8,33.81,33.79,33.8,43708.0,32.6838,32.6935,32.6741,32.6838,43708.0
2024-05-09 15:20:00,33.8,33.8,33.78,33.8,30518.0,32.6838,32.6838,32.6645,32.6838,30518.0
2024-05-09 15:25:00,33.8,33.82,33.79,33.81,43773.0,32.6838,32.7032,32.6741,32.6935,43773.0
2024-05-09 15:30:00,33.8,33.82,33.79,33.8,45277.0,32.6838,32.7032,32.6741,32.6838,45277.0
2024-05-09 15:35:00,33.79,33.82,33.79,33.82,27330.0,32.6741,32.7032,32.6741,32.7032,27330.0
2024-05-09 15:40:00,33.81,33.85,33.81,33.85,52146.0,32.6935,32.7322,32.6935,32.7322,52146.0
2024-05-09 15:45:00,33.85,33.85,33.84,33.84,39365.0,32.7322,32.7322,32.7225,32.7225,39365.0
2024-05-09 15:50:00,33.85,33.97,33.85,33.96,352843.0,32.7322,32.8482,32.7322,32.8385,352843.0
2024-05-09 15:55:00,33.97,34.01,33.91,34.0,892600.0,32.8482,32.8869,32.7902,32.8772,892600.0
2024-05-10 09:30:00,33.95,34.04,33.88,33.89,72052.0,32.8289,32.9159,32.7612,32.7708,72052.0
2024-05-10 09:35:00,33.88,33.93,33.85,33.91,40479.0,32.7612,32.8095,32.7322,32.7902,40479.0
2024-05-10 09:40:00,33.91,33.92,33.87,33.89,16478.0,32.7902,32.7999,32.7515,32.7708,16478.0
2024-05-10 09:45:00,33.9,33.91,33.87,33.9,28259.0,32.7805,32.7902,32.7515,32.7805,28259.0
2024-05-10 09:50:00,33.9,33.95,33.9,33.95,23247.0,32.7805,32.8289,32.7805,32.8289,23247.0
2024-05-10 09:55:00,33.95,33.99,33.94,33.96,37970.0,32.8289,32.8675,32.8192,32.8385,37970.0
2024-05-10 10:00:00,33.95,33.96,33.86,33.87,29043.0,32.8289,32.8385,32.7418,32.7515,29043.0
2024-05-10 10:05:00,33.87,33.96,33.86,33.96,50746.0,32.7515,32.8385,32.7418,32.8385,50746.0
2024-05-10 10:10:00,33.95,33.99,33.94,33.95,23115.0,32.8289,32.8675,32.8192,32.8289,23115.0
2024-05-10 10:15:00,33.95,33.96,33.93,33.96,42941.0,32.8289,32.8385,32.8095,32.8385,42941.0
2024-05-10 10:20:00,33.95,34.0,33.94,33.99,70659.0,32.8289,32.8772,32.8192,32.8675,70659.0
2024-05-10 10:25:00,33.99,33.99,33.96,33.97,38891.0,32.8675,32.8675,32.8385,32.8482,38891.0
2024-05-10 10:30:00,33.96,33.96,33.91,33.94,39405.0,32.8385,32.8385,32.7902,32.8192,39405.0
2024-05-10 10:35:00,33.93,33.94,33.9,33.91,19210.0,32.8095,32.8192,32.7805,32.7902,19210.0
2024-05-10 10:40:00,33.91,33.94,33.9,33.91,34817.0,32.7902,32.8192,32.7805,32.7902,34817.0
2024-05-10 10:45:00,33.91,33.92,33.88,33.89,29382.0,32.7902,32.7999,32.7612,32.7708,29382.0
2024-05-10 10:50:00,33.89,33.89,33.85,33.85,24201.0,32.7708,32.7708,32.7322,32.7322,24201.0
2024-05-10 10:55:00,33.86,33.88,33.85,33.88,19033.0,32.7418,32.7612,32.7322,32.7612,19033.0
2024-05-10 11:00:00,33.88,33.88,33.84,33.86,18821.0,32.7612,32.7612,32.7225,32.7418,18821.0
2024-05-10 11:05:00,33.85,33.85,33.83,33.84,13106.0,32.7322,32.7322,32.7128,32.7225,13106.0
2024-05-10 11:10:00,33.84,33.87,33.83,33.85,21583.0,32.7225,32.7515,32.7128,32.7322,21583.0
2024-05-10 11:15:00,33.85,33.85,33.8,33.82,31443.0,32.7322,32.7322,32.6838,32.7032,31443.0
2024-05-10 11:20:00,33.82,33.83,33.79,33.82,39679.0,32.7032,32.7128,32.6741,32.7032,39679.0
2024-05-10 11:25:00,33.82,33.84,33.81,33.83,19980.0,32.7032,32.7225,32.6935,32.7128,19980.0
2024-05-10 11:30:00,33.83,33.84,33.8,33.82,64149.0,32.7128,32.7225,32.6838,32.7032,64149.0
2024-05-10 11:35:00,33.82,33.83,33.8,33.82,45256.0,32.7032,32.7128,32.6838,32.7032,45256.0
2024-05-10 11:40:00,33.81,33.83,33.79,33.8,20051.0,32.6935,32.7128,32.6741,32.6838,20051.0
2024-05-10 11:45:00,33.8,33.83,33.79,33.83,55592.0,32.6838,32.7128,32.6741,32.7128,55592.0
2024-05-10 11:50:00,33.83,33.86,33.82,33.83,52063.0,32.7128,32.7418,32.7032,32.7128,52063.0
2024-05-10 11:55:00,33.84,33.88,33.83,33.88,23809.0,32.7225,32.7612,32.7128,32.7612,23809.0
2024-05-10 12:00:00,33.88,33.89,33.84,33.84,22750.0,32.7612,32.7708,32.7225,32.7225,22750.0
2024-05-10 12:05:00,33.84,33.88,33.84,33.87,37710.0,32.7225,32.7612,32.7225,32.7515,37710.0
2024-05-10 12:10:00,33.87,33.89,33.86,33.89,18860.0,32.7515,32.7708,32.7418,32.7708,18860.0
2024-05-10 12:15:00,33.88,33.89,33.84,33.84,30835.0,32.7612,32.7708,32.7225,32.7225,30835.0
2024-05-10 12:20:00,33.85,33.9,33.84,33.89,34139.0,32.7322,32.7805,32.7225,32.7708,34139.0
2024-05-10 12:25:00,33.89,33.9,33.87,33.88,16862.0,32.7708,32.7805,32.7515,32.7612,16862.0
2024-05-10 12:30:00,33.88,33.88,33.86,33.88,25282.0,32.7612,32.7612,32.7418,32.7612,25282.0
2024-05-10 12:35:00,33.88,33.9,33.87,33.9,9415.0,32.7612,32.7805,32.7515,32.7805,9415.0
2024-05-10 12:40:00,33.9,33.91,33.89,33.91,19329.0,32.7805,32.7902,32.7708,32.7902,19329.0
2024-05-10 12:45:00,33.91,33.91,33.89,33.91,31580.0,32.7902,32.7902,32.7708,32.7902,31580.0
2024-05-10 12:50:00,33.91,33.92,33.89,33.91,15794.0,32.7902,32.7999,32.7708,32.7902,15794.0
2024-05-10 12:55:00,33.91,33.92,33.89,33.91,30055.0,32.7902,32.7999,32.7708,32.7902,30055.0
2024-05-10 13:00:00,33.91,33.92,33.9,33.91,6825.0,32.7902,32.7999,32.7805,32.7902,6825.0
2024-05-10 13:05:00,33.91,33.92,33.89,33.91,40583.0,32.7902,32.7999,32.7708,32.7902,40583.0
2024-05-10 13:10:00,33.91,33.91,33.89,33.9,20442.0,32.7902,32.7902,32.7708,32.7805,20442.0
2024-05-10 13:15:00,33.89,33.89,33.86,33.88,28810.0,32.7708,32.7708,32.7418,32.7612,28810.0
2024-05-10 13:20:00,33.88,33.88,33.86,33.88,29349.0,32.7612,32.7612,32.7418,32.7612,29349.0
2024-05-10 13:25:00,33.87,33.9,33.86,33.9,23316.0,32.7515,32.7805,32.7418,32.7805,23316.0
2024-05-10 13:30:00,33.9,33.9,33.87,33.89,32480.0,32.7805,32.7805,32.7515,32.7708,32480.0
2024-05-10 13:35:00,33.89,33.9,33.88,33.9,8880.0,32.7708,32.7805,32.7612,32.7805,8880.0
2024-05-10 13:40:00,33.9,33.9,33.88,33.89,14314.0,32.7805,32.7805,32.7612,32.7708,14314.0
2024-05-10 13:45:00,33.89,33.9,33.88,33.9,13672.0,32.7708,32.7805,32.7612,32.7805,13672.0
2024-05-10 13:50:00,33.9,33.91,33.89,33.91,18220.0,32.7805,32.7902,32.7708,32.7902,18220.0
2024-05-10 13:55:00,33.9,33.91,33.88,33.89,28854.0,32.7805,32.7902,32.7612,32.7708,28854.0
2024-05-10 14:00:00,33.89,33.9,33.88,33.89,17506.0,32.7708,32.7805,32.7612,32.7708,17506.0
2024-05-10 14:05:00,33.89,33.89,33.86,33.88,20501.0,32.7708,32.7708,32.7418,32.7612,20501.0
2024-05-10 14:10:00,33.88,33.88,33.86,33.88,26571.0,32.7612,32.7612,32.7418,32.7612,26571.0
2024-05-10 14:15:00,33.88,33.88,33.87,33.88,20716.0,32.7612,32.7612,32.7515,32.7612,20716.0
2024-05-10 14:20:00,33.88,33.88,33.85,33.86,35599.0,32.7612,32.7612,32.7322,32.7418,35599.0
2024-05-10 14:25:00,33.86,33.87,33.85,33.87,35214.0,32.7418,32.7515,32.7322,32.7515,35214.0
2024-05-10 14:30:00,33.87,33.87,33.85,33.86,19230.0,32.7515,32.7515,32.7322,32.7418,19230.0
2024-05-10 14:35:00,33.86,33.86,33.85,33.86,16832.0,32.7418,32.7418,32.7322,32.7418,16832.0
2024-05-10 14:40:00,33.86,33.88,33.85,33.88,34828.0,32.7418,32.7612,32.7322,32.7612,34828.0
2024-05-10 14:45:00,33.88,33.89,33.86,33.88,40618.0,32.7612,32.7708,32.7418,32.7612,40618.0
2024-05-10 14:50:00,33.89,33.91,33.88,33.89,45887.0,32.7708,32.7902,32.7612,32.7708,45887.0
2024-05-10 14:55:00,33.89,33.9,33.88,33.9,30427.0,32.7708,32.7805,32.7612,32.7805,30427.0
2024-05-10 15:00:00,33.89,33.92,33.88,33.91,49259.0,32.7708,32.7999,32.7612,32.7902,49259.0
2024-05-10 15:05:00,33.91,33.91,33.89,33.9,23313.0,32.7902,32.7902,32.7708,32.7805,23313.0
2024-05-10 15:10:00,33.9,33.93,33.89,33.93,33278.0,32.7805,32.8095,32.7708,32.8095,33278.0
2024-05-10 15:15:00,33.92,33.94,33.91,33.94,30541.0,32.7999,32.8192,32.7902,32.8192,30541.0
2024-05-10 15:20:00,33.93,33.97,33.92,33.96,28425.0,32.8095,32.8482,32.7999,32.8385,28425.0
2024-05-10 15:25:00,33.96,33.97,33.95,33.95,57713.0,32.8385,32.8482,32.8289,32.8289,57713.0
2024-05-10 15:30:00,33.95,34.0,33.95,33.99,39163.0,32.8289,32.8772,32.8289,32.8675,39163.0
2024-05-10 15:35:00,33.98,33.99,33.96,33.98,45555.0,32.8579,32.8675,32.8385,32.8579,45555.0
2024-05-10 15:40:00,33.98,34.0,33.96,34.0,51315.0,32.8579,32.8772,32.8385,32.8772,51315.0
2024-05-10 15:45:00,33.99,34.04,33.99,34.02,118095.0,32.8675,32.9159,32.8675,32.8965,118095.0
2024-05-10 15:50:00,34.03,34.07,34.01,34.04,263220.0,32.9062,32.9449,32.8869,32.9159,263220.0
2024-05-10 15:55:00,34.04,34.07,34.0,34.02,523248.0,32.9159,32.9449,32.8772,32.8965,523248.0
2024-05-13 09:30:00,34.04,34.04,33.81,33.98,121437.0,32.9159,32.9159,32.6935,32.8579,121437.0
2024-05-13 09:35:00,33.98,34.1,33.93,34.07,201215.0,32.8579,32.9739,32.8095,32.9449,201215.0
2024-05-13 09:40:00,34.06,34.14,34.04,34.14,90176.0,32.9352,33.0126,32.9159,33.0126,90176.0
2024-05-13 09:45:00,34.14,34.23,34.13,34.16,134170.0,33.0126,33.0996,33.0029,33.0319,134170.0
2024-05-13 09:50:00,34.16,34.19,34.1,34.13,38375.0,33.0319,33.0609,32.9739,33.0029,38375.0
2024-05-13 09:55:00,34.13,34.16,34.05,34.05,46012.0,33.0029,33.0319,32.9256,32.9256,46012.0
2024-05-13 10:00:00,34.05,34.12,34.05,34.08,63448.0,32.9256,32.9932,32.9256,32.9546,63448.0
2024-05-13 10:05:00,34.09,34.12,34.08,34.09,41830.0,32.9642,32.9932,32.9546,32.9642,41830.0
2024-05-13 10:10:00,34.1,34.1,34.07,34.08,32841.0,32.9739,32.9739,32.9449,32.9546,32841.0
2024-05-13 10:15:00,34.08,34.08,34.03,34.04,65492.0,32.9546,32.9546,32.9062,32.9159,65492.0
2024-05-13 10:20:00,34.04,34.04,34.0,34.02,43808.0,32.9159,32.9159,32.8772,32.8965,43808.0
2024-05-13 10:25:00,34.02,34.04,34.01,34.04,14263.0,32.8965,32.9159,32.8869,32.9159,14263.0
2024-05-13 10:30:00,34.04,34.05,34.0,34.01,22008.0,32.9159,32.9256,32.8772,32.8869,22008.0
2024-05-13 10:35:00,34.01,34.06,34.0,34.04,22354.0,32.8869,32.9352,32.8772,32.9159,22354.0
2024-05-13 10:40:00,34.05,34.09,34.04,34.08,45599.0,32.9256,32.9642,32.9159,32.9546,45599.0
2024-05-13 10:45:00,34.08,34.1,34.05,34.08,30037.0,32.9546,32.9739,32.9256,32.9546,30037.0
2024-05-13 10:50:00,34.08,34.08,34.04,34.04,133202.0,32.9546,32.9546,32.9159,32.9159,133202.0
2024-05-13 10:55:00,34.04,34.05,34.0,34.0,27199.0,32.9159,32.9256,32.8772,32.8772,27199.0
2024-05-13 11:00:00,34.01,34.01,33.97,33.99,20992.0,32.8869,32.8869,32.8482,32.8675,20992.0
2024-05-13 11:05:00,33.98,34.0,33.98,33.99,34599.0,32.8579,32.8772,32.8579,32.8675,34599.0
2024-05-13 11:10:00,33.98,34.02,33.98,33.98,64914.0,32.8579,32.8965,32.8579,32.8579,64914.0
2024-05-13 11:15:00,33.98,33.99,33.96,33.97,29688.0,32.8579,32.8675,32.8385,32.8482,29688.0
2024-05-13 11:20:00,33.97,33.98,33.96,33.98,21537.0,32.8482,32.8579,32.8385,32.8579,21537.0
2024-05-13 11:25:00,33.98,33.98,33.94,33.96,40405.0,32.8579,32.8579,32.8192,32.8385,40405.0
2024-05-13 11:30:00,33.95,33.97,33.94,33.97,49649.0,32.8289,32.8482,32.8192,32.8482,49649.0
2024-05-13 11:35:00,33.97,33.97,33.91,33.93,49990.0,32.8482,32.8482,32.7902,32.8095,49990.0
2024-05-13 11:40:00,33.93,33.93,33.91,33.93,36176.0,32.8095,32.8095,32.7902,32.8095,36176.0
2024-05-13 11:45:00,33.93,33.95,33.92,33.95,29198.0,32.8095,32.8289,32.7999,32.8289,29198.0
2024-05-13 11:50:00,33.95,33.97,33.92,33.92,39860.0,32.8289,32.8482,32.7999,32.7999,39860.0
2024-05-13 11:55:00,33.93,33.98,33.92,33.95,259808.0,32.8095,32.8579,32.7999,32.8289,259808.0
2024-05-13 12:00:00,33.96,33.97,33.92,33.95,33570.0,32.8385,32.8482,32.7999,32.8289,33570.0
2024-05-13 12:05:00,33.95,33.95,33.9,33.91,110489.0,32.8289,32.8289,32.7805,32.7902,110489.0
2024-05-13 12:10:00,33.91,33.97,33.9,33.97,53105.0,32.7902,32.8482,32.7805,32.8482,53105.0
2024-05-13 12:15:00,33.97,34.02,33.97,34.02,105785.0,32.8482,32.8965,32.8482,32.8965,105785.0
2024-05-13 12:20:00,34.02,34.03,34.01,34.02,68399.0,32.8965,32.9062,32.8869,32.8965,68399.0
2024-05-13 12:25:00,34.02,34.02,33.99,34.02,75552.0,32.8965,32.8965,32.8675,32.8965,75552.0
2024-05-13 12:30:00,34.02,34.02,33.98,33.99,31881.0,32.8965,32.8965,32.8579,32.8675,31881.0
2024-05-13 12:35:00,33.98,34.01,33.97,34.01,19590.0,32.8579,32.8869,32.8482,32.8869,19590.0
2024-05-13 12:40:00,34.01,34.01,33.99,34.01,152032.0,32.8869,32.8869,32.8675,32.8869,152032.0
2024-05-13 12:45:00,34.0,34.06,34.0,34.05,307175.0,32.8772,32.9352,32.8772,32.9256,307175.0
2024-05-13 12:50:00,34.06,34.08,34.04,34.06,23060.0,32.9352,32.9546,32.9159,32.9352,23060.0
2024-05-13 12:55:00,34.05,34.06,34.04,34.05,31468.0,32.9256,32.9352,32.9159,32.9256,31468.0
2024-05-13 13:00:00,34.05,34.06,34.04,34.05,15514.0,32.9256,32.9352,32.9159,32.9256,15514.0
2024-05-13 13:05:00,34.05,34.07,34.04,34.05,43834.0,32.9256,32.9449,32.9159,32.9256,43834.0
2024-05-13 13:10:00,34.05,34.06,34.02,34.02,24438.0,32.9256,32.9352,32.8965,32.8965,24438.0
2024-05-13 13:15:00,34.02,34.06,34.0,34.05,108733.0,32.8965,32.9352,32.8772,32.9256,108733.0
2024-05-13 13:20:00,34.05,34.08,34.04,34.05,167296.0,32.9256,32.9546,32.9159,32.9256,167296.0
2024-05-13 13:25:00,34.06,34.07,34.04,34.04,49480.0,32.9352,32.9449,32.9159,32.9159,49480.0
2024-05-13 13:30:00,34.04,34.05,34.04,34.05,18274.0,32.9159,32.9256,32.9159,32.9256,18274.0
2024-05-13 13:35:00,34.05,34.05,34.03,34.04,10428.0,32.9256,32.9256,32.9062,32.9159,10428.0
2024-05-13 13:40:00,34.03,34.03,33.99,34.0,106336.0,32.9062,32.9062,32.8675,32.8772,106336.0
2024-05-13 13:45:00,34.0,34.01,33.97,34.0,87917.0,32.8772,32.8869,32.8482,32.8772,87917.0
2024-05-13 13:50:00,34.0,34.02,33.99,34.01,47982.0,32.8772,32.8965,32.8675,32.8869,47982.0
2024-05-13 13:55:00,34.01,34.02,34.0,34.01,13833.0,32.8869,32.8965,32.8772,32.8869,13833.0
2024-05-13 14:00:00,34.02,34.02,34.0,34.01,33634.0,32.8965,32.8965,32.8772,32.8869,33634.0
2024-05-13 14:05:00,34.01,34.03,34.0,34.02,32315.0,32.8869,32.9062,32.8772,32.8965,32315.0
2024-05-13 14:10:00,34.02,34.06,34.02,34.04,179479.0,32.8965,32.9352,32.8965,32.9159,179479.0
2024-05-13 14:15:00,34.05,34.05,34.03,34.03,29145.0,32.9256,32.9256,32.9062,32.9062,29145.0
2024-05-13 14:20:00,34.04,34.04,34.02,34.02,12492.0,32.9159,32.9159,32.8965,32.8965,12492.0
2024-05-13 14:25:00,34.02,34.04,34.02,34.02,31561.0,32.8965,32.9159,32.8965,32.8965,31561.0
2024-05-13 14:30:00,34.02,34.05,34.02,34.05,19045.0,32.8965,32.9256,32.8965,32.9256,19045.0
2024-05-13 14:35:00,34.04,34.04,34.02,34.02,9150.0,32.9159,32.9159,32.8965,32.8965,9150.0
2024-05-13 14:40:00,34.02,34.04,34.02,34.03,42070.0,32.8965,32.9159,32.8965,32.9062,42070.0
2024-05-13 14:45:00,34.03,34.04,34.02,34.03,23684.0,32.9062,32.9159,32.8965,32.9062,23684.0
2024-05-13 14:50:00,34.02,34.03,34.02,34.03,8231.0,32.8965,32.9062,32.8965,32.9062,8231.0
2024-05-13 14:55:00,34.02,34.05,34.02,34.03,90252.0,32.8965,32.9256,32.8965,32.9062,90252.0
2024-05-13 15:00:00,34.03,34.05,34.03,34.04,78015.0,32.9062,32.9256,32.9062,32.9159,78015.0
2024-05-13 15:05:00,34.04,34.04,34.03,34.04,13906.0,32.9159,32.9159,32.9062,32.9159,13906.0
2024-05-13 15:10:00,34.03,34.05,34.03,34.03,35839.0,32.9062,32.9256,32.9062,32.9062,35839.0
2024-05-13 15:15:00,34.04,34.05,34.03,34.05,205151.0,32.9159,32.9256,32.9062,32.9256,205151.0
2024-05-13 15:20:00,34.05,34.08,34.04,34.05,108722.0,32.9256,32.9546,32.9159,32.9256,108722.0
2024-05-13 15:25:00,34.06,34.08,34.05,34.07,168124.0,32.9352,32.9546,32.9256,32.9449,168124.0
2024-05-13 15:30:00,34.07,34.1,34.05,34.09,106480.0,32.9449,32.9739,32.9256,32.9642,106480.0
2024-05-13 15:35:00,34.09,34.11,34.08,34.1,40846.0,32.9642,32.9836,32.9546,32.9739,40846.0
2024-05-13 15:40:00,34.1,34.13,34.07,34.13,402665.0,32.9739,33.0029,32.9449,33.0029,402665.0
2024-05-13 15:45:00,34.13,34.13,34.08,34.11,63210.0,33.0029,33.0029,32.9546,32.9836,63210.0
2024-05-13 15:50:00,34.12,34.13,34.1,34.1,490012.0,32.9932,33.0029,32.9739,32.9739,490012.0
2024-05-13 15:55:00,34.1,34.14,34.1,34.14,629879.0,32.9739,33.0126,32.9739,33.0126,629879.0
2024-05-14 09:30:00,34.11,34.15,33.96,34.05,169481.0,32.9836,33.0223,32.8385,32.9256,169481.0
2024-05-14 09:35:00,34.03,34.08,34.02,34.05,36567.0,32.9062,32.9546,32.8965,32.9256,36567.0
2024-05-14 09:40:00,34.05,34.06,33.92,33.94,117612.0,32.9256,32.9352,32.7999,32.8192,117612.0
2024-05-14 09:45:00,33.94,34.04,33.9,34.03,81059.0,32.8192,32.9159,32.7805,32.9062,81059.0
2024-05-14 09:50:00,34.03,34.06,34.02,34.05,35553.0,32.9062,32.9352,32.8965,32.9256,35553.0
2024-05-14 09:55:00,34.05,34.05,33.99,34.04,63914.0,32.9256,32.9256,32.8675,32.9159,63914.0
2024-05-14 10:00:00,34.05,34.05,34.0,34.01,47657.0,32.9256,32.9256,32.8772,32.8869,47657.0
2024-05-14 10:05:00,34.01,34.05,33.99,34.01,86018.0,32.8869,32.9256,32.8675,32.8869,86018.0
2024-05-14 10:10:00,34.02,34.04,33.98,33.99,55493.0,32.8965,32.9159,32.8579,32.8675,55493.0
2024-05-14 10:15:00,33.99,34.01,33.99,34.0,41235.0,32.8675,32.8869,32.8675,32.8772,41235.0
2024-05-14 10:20:00,34.0,34.01,33.96,33.98,48165.0,32.8772,32.8869,32.8385,32.8579,48165.0
2024-05-14 10:25:00,33.99,34.07,33.99,34.04,22293.0,32.8675,32.9449,32.8675,32.9159,22293.0
2024-05-14 10:30:00,34.05,34.06,34.02,34.04,34499.0,32.9256,32.9352,32.8965,32.9159,34499.0
2024-05-14 10:35:00,34.04,34.04,33.99,34.0,33988.0,32.9159,32.9159,32.8675,32.8772,33988.0
2024-05-14 10:40:00,34.0,34.01,33.97,34.0,19426.0,32.8772,32.8869,32.8482,32.8772,19426.0
2024-05-14 10:45:00,34.0,34.01,33.97,34.0,26379.0,32.8772,32.8869,32.8482,32.8772,26379.0
2024-05-14 10:50:00,34.0,34.02,33.99,34.02,70621.0,32.8772,32.8965,32.8675,32.8965,70621.0
2024-05-14 10:55:00,34.02,34.03,33.97,33.99,36261.0,32.8965,32.9062,32.8482,32.8675,36261.0
2024-05-14 11:00:00,34.0,34.01,33.97,33.98,31621.0,32.8772,32.8869,32.8482,32.8579,31621.0
2024-05-14 11:05:00,33.98,34.02,33.98,34.01,51116.0,32.8579,32.8965,32.8579,32.8869,51116.0
2024-05-14 11:10:00,34.01,34.02,33.98,33.99,17021.0,32.8869,32.8965,32.8579,32.8675,17021.0
2024-05-14 11:15:00,33.99,34.0,33.98,33.98,45982.0,32.8675,32.8772,32.8579,32.8579,45982.0
2024-05-14 11:20:00,33.98,34.01,33.98,34.01,55943.0,32.8579,32.8869,32.8579,32.8869,55943.0
2024-05-14 11:25:00,34.0,34.0,33.95,33.95,18073.0,32.8772,32.8772,32.8289,32.8289,18073.0
2024-05-14 11:30:00,33.95,33.96,33.9,33.91,20019.0,32.8289,32.8385,32.7805,32.7902,20019.0
2024-05-14 11:35:00,33.91,33.96,33.9,33.95,44732.0,32.7902,32.8385,32.7805,32.8289,44732.0
2024-05-14 11:40:00,33.96,33.96,33.94,33.95,20414.0,32.8385,32.8385,32.8192,32.8289,20414.0
2024-05-14 11:45:00,33.95,33.96,33.94,33.95,11873.0,32.8289,32.8385,32.8192,32.8289,11873.0
2024-05-14 11:50:00,33.95,33.95,33.93,33.94,45563.0,32.8289,32.8289,32.8095,32.8192,45563.0
2024-05-14 11:55:00,33.94,33.95,33.93,33.94,32991.0,32.8192,32.8289,32.8095,32.8192,32991.0
2024-05-14 12:00:00,33.94,33.95,33.9,33.94,60800.0,32.8192,32.8289,32.7805,32.8192,60800.0
2024-05-14 12:05:00,33.94,33.96,33.93,33.95,20293.0,32.8192,32.8385,32.8095,32.8289,20293.0
2024-05-14 12:10:00,33.95,33.99,33.94,33.95,77503.0,32.8289,32.8675,32.8192,32.8289,77503.0
2024-05-14 12:15:00,33.95,33.97,33.94,33.95,28557.0,32.8289,32.8482,32.8192,32.8289,28557.0
2024-05-14 12:20:00,33.95,33.97,33.94,33.97,56149.0,32.8289,32.8482,32.8192,32.8482,56149.0
2024-05-14 12:25:00,33.97,34.0,33.96,33.97,31170.0,32.8482,32.8772,32.8385,32.8482,31170.0
2024-05-14 12:30:00,33.98,34.01,33.98,34.01,26337.0,32.8579,32.8869,32.8579,32.8869,26337.0
2024-05-14 12:35:00,34.01,34.02,34.0,34.01,6786.0,32.8869,32.8965,32.8772,32.8869,6786.0
2024-05-14 12:40:00,34.0,34.02,33.99,34.01,19017.0,32.8772,32.8965,32.8675,32.8869,19017.0
2024-05-14 12:45:00,34.01,34.02,34.0,34.01,31628.0,32.8869,32.8965,32.8772,32.8869,31628.0
2024-05-14 12:50:00,34.01,34.02,33.98,34.0,56965.0,32.8869,32.8965,32.8579,32.8772,56965.0
2024-05-14 12:55:00,34.0,34.02,33.99,34.01,15999.0,32.8772,32.8965,32.8675,32.8869,15999.0
2024-05-14 13:00:00,34.02,34.02,33.99,34.0,13681.0,32.8965,32.8965,32.8675,32.8772,13681.0
2024-05-14 13:05:00,34.0,34.03,33.99,34.02,21204.0,32.8772,32.9062,32.8675,32.8965,21204.0
2024-05-14 13:10:00,34.02,34.05,34.02,34.04,15794.0,32.8965,32.9256,32.8965,32.9159,15794.0
2024-05-14 13:15:00,34.04,34.05,34.04,34.05,8752.0,32.9159,32.9256,32.9159,32.9256,8752.0
2024-05-14 13:20:00,34.05,34.05,34.03,34.03,17521.0,32.9256,32.9256,32.9062,32.9062,17521.0
2024-05-14 13:25:00,34.02,34.03,34.0,34.02,19577.0,32.8965,32.9062,32.8772,32.8965,19577.0
2024-05-14 13:30:00,34.01,34.03,34.0,34.01,20993.0,32.8869,32.9062,32.8772,32.8869,20993.0
2024-05-14 13:35:00,34.01,34.03,34.0,34.02,32143.0,32.8869,32.9062,32.8772,32.8965,32143.0
2024-05-14 13:40:00,34.02,34.02,34.01,34.02,15666.0,32.8965,32.8965,32.8869,32.8965,15666.0
2024-05-14 13:45:00,34.02,34.03,34.01,34.02,26907.0,32.8965,32.9062,32.8869,32.8965,26907.0
2024-05-14 13:50:00,34.02,34.03,34.0,34.02,42536.0,32.8965,32.9062,32.8772,32.8965,42536.0
2024-05-14 13:55:00,34.03,34.03,34.0,34.01,80431.0,32.9062,32.9062,32.8772,32.8869,80431.0
2024-05-14 14:00:00,34.01,34.03,34.0,34.01,103454.0,32.8869,32.9062,32.8772,32.8869,103454.0
2024-05-14 14:05:00,34.01,34.02,34.0,34.01,30346.0,32.8869,32.8965,32.8772,32.8869,30346.0
2024-05-14 14:10:00,34.01,34.02,33.99,34.01,84498.0,32.8869,32.8965,32.8675,32.8869,84498.0
2024-05-14 14:15:00,34.01,34.06,34.0,34.05,120030.0,32.8869,32.9352,32.8772,32.9256,120030.0
2024-05-14 14:20:00,34.06,34.06,34.02,34.02,84266.0,32.9352,32.9352,32.8965,32.8965,84266.0
2024-05-14 14:25:00,34.03,34.05,34.01,34.04,38692.0,32.9062,32.9256,32.8869,32.9159,38692.0
2024-05-14 14:30:00,34.04,34.04,34.02,34.02,51823.0,32.9159,32.9159,32.8965,32.8965,51823.0
2024-05-14 14:35:00,34.03,34.07,34.03,34.05,34236.0,32.9062,32.9449,32.9062,32.9256,34236.0
2024-05-14 14:40:00,34.06,34.06,34.02,34.04,39521.0,32.9352,32.9352,32.8965,32.9159,39521.0
2024-05-14 14:45:00,34.04,34.05,34.0,34.01,39004.0,32.9159,32.9256,32.8772,32.8869,39004.0
2024-05-14 14:50:00,34.01,34.02,33.99,34.01,47325.0,32.8869,32.8965,32.8675,32.8869,47325.0
2024-05-14 14:55:00,34.01,34.03,34.0,34.02,49219.0,32.8869,32.9062,32.8772,32.8965,49219.0
2024-05-14 15:00:00,34.02,34.04,33.99,34.01,223135.0,32.8965,32.9159,32.8675,32.8869,223135.0
2024-05-14 15:05:00,34.01,34.02,34.0,34.01,52848.0,32.8869,32.8965,32.8772,32.8869,52848.0
2024-05-14 15:10:00,34.01,34.02,34.0,34.02,29116.0,32.8869,32.8965,32.8772,32.8965,29116.0
2024-05-14 15:15:00,34.02,34.03,34.01,34.03,55937.0,32.8965,32.9062,32.8869,32.9062,55937.0
2024-05-14 15:20:00,34.02,34.1,34.02,34.08,68816.0,32.8965,32.9739,32.8965,32.9546,68816.0
2024-05-14 15:25:00,34.07,34.07,34.05,34.07,25147.0,32.9449,32.9449,32.9256,32.9449,25147.0
2024-05-14 15:30:00,34.07,34.1,34.06,34.09,143654.0,32.9449,32.9739,32.9352,32.9642,143654.0
2024-05-14 15:35:00,34.1,34.11,34.09,34.09,82682.0,32.9739,32.9836,32.9642,32.9642,82682.0
2024-05-14 15:40:00,34.09,34.12,34.06,34.12,136103.0,32.9642,32.9932,32.9352,32.9932,136103.0
2024-05-14 15:45:00,34.11,34.14,34.1,34.14,165354.0,32.9836,33.0126,32.9739,33.0126,165354.0
2024-05-14 15:50:00,34.14,34.2,34.12,34.19,748828.0,33.0126,33.0706,32.9932,33.0609,748828.0
2024-05-14 15:55:00,34.19,34.25,34.16,34.16,961314.0,33.0609,33.119,33.0319,33.0319,961314.0
2024-05-15 09:30:00,34.15,34.23,34.01,34.09,122339.0,33.0223,33.0996,32.8869,32.9642,122339.0
2024-05-15 09:35:00,34.09,34.1,34.03,34.05,38028.0,32.9642,32.9739,32.9062,32.9256,38028.0
2024-05-15 09:40:00,34.05,34.08,33.97,34.01,108706.0,32.9256,32.9546,32.8482,32.8869,108706.0
2024-05-15 09:45:00,34.01,34.04,33.97,34.04,58269.0,32.8869,32.9159,32.8482,32.9159,58269.0
2024-05-15 09:50:00,34.04,34.04,33.99,34.01,184885.0,32.9159,32.9159,32.8675,32.8869,184885.0
2024-05-15 09:55:00,34.01,34.03,33.99,34.03,23220.0,32.8869,32.9062,32.8675,32.9062,23220.0
2024-05-15 10:00:00,34.03,34.06,34.01,34.05,86292.0,32.9062,32.9352,32.8869,32.9256,86292.0
2024-05-15 10:05:00,34.05,34.11,34.05,34.06,46551.0,32.9256,32.9836,32.9256,32.9352,46551.0
2024-05-15 10:10:00,34.05,34.07,34.02,34.04,44832.0,32.9256,32.9449,32.8965,32.9159,44832.0
2024-05-15 10:15:00,34.04,34.08,34.03,34.04,34354.0,32.9159,32.9546,32.9062,32.9159,34354.0
2024-05-15 10:20:00,34.04,34.07,34.0,34.02,72870.0,32.9159,32.9449,32.8772,32.8965,72870.0
2024-05-15 10:25:00,34.02,34.04,33.97,34.01,42652.0,32.8965,32.9159,32.8482,32.8869,42652.0
2024-05-15 10:30:00,34.0,34.08,34.0,34.03,32480.0,32.8772,32.9546,32.8772,32.9062,32480.0
2024-05-15 10:35:00,34.04,34.06,34.02,34.05,25913.0,32.9159,32.9352,32.8965,32.9256,25913.0
2024-05-15 10:40:00,34.05,34.06,34.04,34.06,14923.0,32.9256,32.9352,32.9159,32.9352,14923.0
2024-05-15 10:45:00,34.06,34.07,34.02,34.03,29156.0,32.9352,32.9449,32.8965,32.9062,29156.0
2024-05-15 10:50:00,34.04,34.06,34.02,34.04,27755.0,32.9159,32.9352,32.8965,32.9159,27755.0
2024-05-15 10:55:00,34.04,34.04,33.96,33.97,373922.0,32.9159,32.9159,32.8385,32.8482,373922.0
2024-05-15 11:00:00,33.97,33.97,33.89,33.9,52281.0,32.8482,32.8482,32.7708,32.7805,52281.0
2024-05-15 11:05:00,33.9,33.95,33.89,33.91,178065.0,32.7805,32.8289,32.7708,32.7902,178065.0
2024-05-15 11:10:00,33.9,33.9,33.86,33.87,37317.0,32.7805,32.7805,32.7418,32.7515,37317.0
2024-05-15 11:15:00,33.87,33.91,33.87,33.89,40358.0,32.7515,32.7902,32.7515,32.7708,40358.0
2024-05-15 11:20:00,33.89,33.89,33.83,33.86,45523.0,32.7708,32.7708,32.7128,32.7418,45523.0
2024-05-15 11:25:00,33.86,33.87,33.83,33.84,36062.0,32.7418,32.7515,32.7128,32.7225,36062.0
2024-05-15 11:30:00,33.83,33.86,33.81,33.84,56290.0,32.7128,32.7418,32.6935,32.7225,56290.0
2024-05-15 11:35:00,33.84,33.85,33.78,33.78,64997.0,32.7225,32.7322,32.6645,32.6645,64997.0
2024-05-15 11:40:00,33.79,33.82,33.78,33.8,53035.0,32.6741,32.7032,32.6645,32.6838,53035.0
2024-05-15 11:45:00,33.8,33.82,33.79,33.81,51083.0,32.6838,32.7032,32.6741,32.6935,51083.0
2024-05-15 11:50:00,33.8,33.85,33.8,33.84,35578.0,32.6838,32.7322,32.6838,32.7225,35578.0
2024-05-15 11:55:00,33.84,33.85,33.81,33.82,44309.0,32.7225,32.7322,32.6935,32.7032,44309.0
2024-05-15 12:00:00,33.82,33.94,33.81,33.91,43187.0,32.7032,32.8192,32.6935,32.7902,43187.0
2024-05-15 12:05:00,33.91,33.91,33.83,33.84,37274.0,32.7902,32.7902,32.7128,32.7225,37274.0
2024-05-15 12:10:00,33.84,33.86,33.83,33.84,19090.0,32.7225,32.7418,32.7128,32.7225,19090.0
2024-05-15 12:15:00,33.84,33.85,33.82,33.83,27927.0,32.7225,32.7322,32.7032,32.7128,27927.0
2024-05-15 12:20:00,33.82,33.84,33.81,33.82,23711.0,32.7032,32.7225,32.6935,32.7032,23711.0
2024-05-15 12:25:00,33.81,33.86,33.81,33.83,46903.0,32.6935,32.7418,32.6935,32.7128,46903.0
2024-05-15 12:30:00,33.84,33.85,33.83,33.83,34562.0,32.7225,32.7322,32.7128,32.7128,34562.0
2024-05-15 12:35:00,33.84,33.85,33.83,33.84,43589.0,32.7225,32.7322,32.7128,32.7225,43589.0
2024-05-15 12:40:00,33.83,33.85,33.82,33.85,34894.0,32.7128,32.7322,32.7032,32.7322,34894.0
2024-05-15 12:45:00,33.84,33.87,33.84,33.85,38543.0,32.7225,32.7515,32.7225,32.7322,38543.0
2024-05-15 12:50:00,33.85,33.87,33.85,33.86,31553.0,32.7322,32.7515,32.7322,32.7418,31553.0
2024-05-15 12:55:00,33.85,33.87,33.85,33.86,23465.0,32.7322,32.7515,32.7322,32.7418,23465.0
2024-05-15 13:00:00,33.86,33.87,33.83,33.87,34503.0,32.7418,32.7515,32.7128,32.7515,34503.0
2024-05-15 13:05:00,33.87,33.87,33.83,33.83,43329.0,32.7515,32.7515,32.7128,32.7128,43329.0
2024-05-15 13:10:00,33.84,33.84,33.83,33.84,50832.0,32.7225,32.7225,32.7128,32.7225,50832.0
2024-05-15 13:15:00,33.84,33.87,33.83,33.85,103282.0,32.7225,32.7515,32.7128,32.7322,103282.0
2024-05-15 13:20:00,33.85,33.86,33.84,33.86,29588.0,32.7322,32.7418,32.7225,32.7418,29588.0
2024-05-15 13:25:00,33.86,33.91,33.85,33.91,33218.0,32.7418,32.7902,32.7322,32.7902,33218.0
2024-05-15 13:30:00,33.91,33.91,33.87,33.91,24065.0,32.7902,32.7902,32.7515,32.7902,24065.0
2024-05-15 13:35:00,33.91,33.92,33.9,33.91,14499.0,32.7902,32.7999,32.7805,32.7902,14499.0
2024-05-15 13:40:00,33.91,33.95,33.9,33.95,23929.0,32.7902,32.8289,32.7805,32.8289,23929.0
2024-05-15 13:45:00,33.95,33.95,33.93,33.95,18919.0,32.8289,32.8289,32.8095,32.8289,18919.0
2024-05-15 13:50:00,33.95,33.96,33.93,33.95,17792.0,32.8289,32.8385,32.8095,32.8289,17792.0
2024-05-15 13:55:00,33.95,33.97,33.93,33.96,31204.0,32.8289,32.8482,32.8095,32.8385,31204.0
2024-05-15 14:00:00,33.97,33.97,33.94,33.97,15933.0,32.8482,32.8482,32.8192,32.8482,15933.0
2024-05-15 14:05:00,33.97,33.98,33.95,33.98,28074.0,32.8482,32.8579,32.8289,32.8579,28074.0
2024-05-15 14:10:00,33.98,33.98,33.93,33.95,67511.0,32.8579,32.8579,32.8095,32.8289,67511.0
2024-05-15 14:15:00,33.95,33.96,33.92,33.95,17693.0,32.8289,32.8385,32.7999,32.8289,17693.0
2024-05-15 14:20:00,33.94,33.96,33.93,33.95,43348.0,32.8192,32.8385,32.8095,32.8289,43348.0
2024-05-15 14:25:00,33.96,33.99,33.95,33.99,33185.0,32.8385,32.8675,32.8289,32.8675,33185.0
2024-05-15 14:30:00,33.99,33.99,33.95,33.97,34658.0,32.8675,32.8675,32.8289,32.8482,34658.0
2024-05-15 14:35:00,33.97,33.98,33.94,33.97,40420.0,32.8482,32.8579,32.8192,32.8482,40420.0
2024-05-15 14:40:00,33.98,33.98,33.94,33.94,20928.0,32.8579,32.8579,32.8192,32.8192,20928.0
2024-05-15 14:45:00,33.94,33.95,33.88,33.9,102863.0,32.8192,32.8289,32.7612,32.7805,102863.0
2024-05-15 14:50:00,33.9,33.92,33.89,33.9,37224.0,32.7805,32.7999,32.7708,32.7805,37224.0
2024-05-15 14:55:00,33.9,33.91,33.88,33.89,71884.0,32.7805,32.7902,32.7612,32.7708,71884.0
2024-05-15 15:00:00,33.89,33.93,33.88,33.91,61666.0,32.7708,32.8095,32.7612,32.7902,61666.0
2024-05-15 15:05:00,33.91,33.92,33.9,33.91,79675.0,32.7902,32.7999,32.7805,32.7902,79675.0
2024-05-15 15:10:00,33.91,33.96,33.91,33.96,41203.0,32.7902,32.8385,32.7902,32.8385,41203.0
2024-05-15 15:15:00,33.96,33.96,33.92,33.95,63458.0,32.8385,32.8385,32.7999,32.8289,63458.0
2024-05-15 15:20:00,33.95,33.96,33.93,33.94,63919.0,32.8289,32.8385,32.8095,32.8192,63919.0
2024-05-15 15:25:00,33.94,33.94,33.89,33.89,43246.0,32.8192,32.8192,32.7708,32.7708,43246.0
2024-05-15 15:30:00,33.89,33.9,33.85,33.87,67315.0,32.7708,32.7805,32.7322,32.7515,67315.0
2024-05-15 15:35:00,33.87,33.88,33.84,33.86,55493.0,32.7515,32.7612,32.7225,32.7418,55493.0
2024-05-15 15:40:00,33.86,33.86,33.8,33.8,168717.0,32.7418,32.7418,32.6838,32.6838,168717.0
2024-05-15 15:45:00,33.8,33.81,33.78,33.8,78553.0,32.6838,32.6935,32.6645,32.6838,78553.0
2024-05-15 15:50:00,33.81,33.84,33.77,33.8,227349.0,32.6935,32.7225,32.6548,32.6838,227349.0
2024-05-15 15:55:00,33.78,33.84,33.77,33.83,790274.0,32.6645,32.7225,32.6548,32.7128,790274.0
2024-05-16 09:30:00,33.82,33.93,33.81,33.86,86239.0,32.7032,32.8095,32.6935,32.7418,86239.0
2024-05-16 09:35:00,33.85,33.89,33.85,33.87,42079.0,32.7322,32.7708,32.7322,32.7515,42079.0
2024-05-16 09:40:00,33.87,33.98,33.86,33.97,20708.0,32.7515,32.8579,32.7418,32.8482,20708.0
2024-05-16 09:45:00,33.97,34.04,33.95,34.02,48982.0,32.8482,32.9159,32.8289,32.8965,48982.0
2024-05-16 09:50:00,34.03,34.11,33.99,34.11,33383.0,32.9062,32.9836,32.8675,32.9836,33383.0
2024-05-16 09:55:00,34.11,34.12,34.05,34.07,38701.0,32.9836,32.9932,32.9256,32.9449,38701.0
2024-05-16 10:00:00,34.07,34.11,34.05,34.05,46846.0,32.9449,32.9836,32.9256,32.9256,46846.0
2024-05-16 10:05:00,34.05,34.1,34.03,34.05,74151.0,32.9256,32.9739,32.9062,32.9256,74151.0
2024-05-16 10:10:00,34.05,34.08,34.03,34.04,71752.0,32.9256,32.9546,32.9062,32.9159,71752.0
2024-05-16 10:15:00,34.04,34.04,34.0,34.02,47770.0,32.9159,32.9159,32.8772,32.8965,47770.0
2024-05-16 10:20:00,34.02,34.09,34.01,34.05,58087.0,32.8965,32.9642,32.8869,32.9256,58087.0
2024-05-16 10:25:00,34.05,34.07,34.0,34.06,143249.0,32.9256,32.9449,32.8772,32.9352,143249.0
2024-05-16 10:30:00,34.07,34.07,34.02,34.04,80748.0,32.9449,32.9449,32.8965,32.9159,80748.0
2024-05-16 10:35:00,34.04,34.12,34.04,34.12,51343.0,32.9159,32.9932,32.9159,32.9932,51343.0
2024-05-16 10:40:00,34.12,34.15,34.1,34.12,70012.0,32.9932,33.0223,32.9739,32.9932,70012.0
2024-05-16 10:45:00,34.12,34.12,34.09,34.11,32341.0,32.9932,32.9932,32.9642,32.9836,32341.0
2024-05-16 10:50:00,34.11,34.12,34.08,34.1,74254.0,32.9836,32.9932,32.9546,32.9739,74254.0
2024-05-16 10:55:00,34.11,34.13,34.08,34.12,64506.0,32.9836,33.0029,32.9546,32.9932,64506.0
2024-05-16 11:00:00,34.12,34.16,34.1,34.16,35671.0,32.9932,33.0319,32.9739,33.0319,35671.0
2024-05-16 11:05:00,34.16,34.2,34.15,34.19,37536.0,33.0319,33.0706,33.0223,33.0609,37536.0
2024-05-16 11:10:00,34.19,34.21,34.17,34.2,51063.0,33.0609,33.0803,33.0416,33.0706,51063.0
2024-05-16 11:15:00,34.2,34.2,34.16,34.18,26134.0,33.0706,33.0706,33.0319,33.0513,26134.0
2024-05-16 11:20:00,34.18,34.19,34.16,34.17,25419.0,33.0513,33.0609,33.0319,33.0416,25419.0
2024-05-16 11:25:00,34.18,34.18,34.15,34.16,23577.0,33.0513,33.0513,33.0223,33.0319,23577.0
2024-05-16 11:30:00,34.16,34.17,34.13,34.15,26052.0,33.0319,33.0416,33.0029,33.0223,26052.0
2024-05-16 11:35:00,34.15,34.18,34.13,34.18,17398.0,33.0223,33.0513,33.0029,33.0513,17398.0
2024-05-16 11:40:00,34.18,34.2,34.17,34.18,29723.0,33.0513,33.0706,33.0416,33.0513,29723.0
2024-05-16 11:45:00,34.18,34.22,34.17,34.22,30506.0,33.0513,33.0899,33.0416,33.0899,30506.0
2024-05-16 11:50:00,34.22,34.22,34.19,34.2,26050.0,33.0899,33.0899,33.0609,33.0706,26050.0
2024-05-16 11:55:00,34.2,34.23,34.19,34.23,18790.0,33.0706,33.0996,33.0609,33.0996,18790.0
2024-05-16 12:00:00,34.23,34.26,34.22,34.25,92472.0,33.0996,33.1286,33.0899,33.119,92472.0
2024-05-16 12:05:00,34.25,34.28,34.25,34.26,58427.0,33.119,33.148,33.119,33.1286,58427.0
2024-05-16 12:10:00,34.27,34.31,34.26,34.3,97341.0,33.1383,33.177,33.1286,33.1673,97341.0
2024-05-16 12:15:00,34.31,34.32,34.28,34.29,32836.0,33.177,33.1866,33.148,33.1576,32836.0
2024-05-16 12:20:00,34.29,34.29,34.27,34.27,19987.0,33.1576,33.1576,33.1383,33.1383,19987.0
2024-05-16 12:25:00,34.27,34.28,34.25,34.26,24301.0,33.1383,33.148,33.119,33.1286,24301.0
2024-05-16 12:30:00,34.26,34.3,34.25,34.3,34620.0,33.1286,33.1673,33.119,33.1673,34620.0
2024-05-16 12:35:00,34.29,34.3,34.28,34.3,21243.0,33.1576,33.1673,33.148,33.1673,21243.0
2024-05-16 12:40:00,34.3,34.3,34.25,34.26,23510.0,33.1673,33.1673,33.119,33.1286,23510.0
2024-05-16 12:45:00,34.26,34.28,34.25,34.27,29954.0,33.1286,33.148,33.119,33.1383,29954.0
2024-05-16 12:50:00,34.27,34.29,34.26,34.29,28629.0,33.1383,33.1576,33.1286,33.1576,28629.0
2024-05-16 12:55:00,34.29,34.31,34.28,34.3,12269.0,33.1576,33.177,33.148,33.1673,12269.0
2024-05-16 13:00:00,34.31,34.37,34.3,34.36,17499.0,33.177,33.235,33.1673,33.2253,17499.0
2024-05-16 13:05:00,34.36,34.36,34.33,34.34,16925.0,33.2253,33.2253,33.1963,33.206,16925.0
2024-05-16 13:10:00,34.35,34.37,34.34,34.36,12908.0,33.2157,33.235,33.206,33.2253,12908.0
2024-05-16 13:15:00,34.36,34.36,34.31,34.32,25656.0,33.2253,33.2253,33.177,33.1866,25656.0
2024-05-16 13:20:00,34.31,34.35,34.31,34.33,31704.0,33.177,33.2157,33.177,33.1963,31704.0
2024-05-16 13:25:00,34.33,34.34,34.3,34.3,17142.0,33.1963,33.206,33.1673,33.1673,17142.0
2024-05-16 13:30:00,34.3,34.32,34.29,34.3,27369.0,33.1673,33.1866,33.1576,33.1673,27369.0
2024-05-16 13:35:00,34.29,34.3,34.28,34.3,12758.0,33.1576,33.1673,33.148,33.1673,12758.0
2024-05-16 13:40:00,34.3,34.32,34.29,34.32,11191.0,33.1673,33.1866,33.1576,33.1866,11191.0
2024-05-16 13:45:00,34.31,34.32,34.29,34.3,14053.0,33.177,33.1866,33.1576,33.1673,14053.0
2024-05-16 13:50:00,34.3,34.32,34.29,34.3,45761.0,33.1673,33.1866,33.1576,33.1673,45761.0
2024-05-16 13:55:00,34.3,34.31,34.27,34.27,15521.0,33.1673,33.177,33.1383,33.1383,15521.0
2024-05-16 14:00:00,34.27,34.28,34.25,34.26,21217.0,33.1383,33.148,33.119,33.1286,21217.0
2024-05-16 14:05:00,34.26,34.27,34.24,34.25,40675.0,33.1286,33.1383,33.1093,33.119,40675.0
2024-05-16 14:10:00,34.25,34.27,34.24,34.26,32852.0,33.119,33.1383,33.1093,33.1286,32852.0
2024-05-16 14:15:00,34.26,34.26,34.23,34.23,32237.0,33.1286,33.1286,33.0996,33.0996,32237.0
2024-05-16 14:20:00,34.24,34.3,34.23,34.3,195201.0,33.1093,33.1673,33.0996,33.1673,195201.0
2024-05-16 14:25:00,34.3,34.3,34.26,34.27,45235.0,33.1673,33.1673,33.1286,33.1383,45235.0
2024-05-16 14:30:00,34.28,34.29,34.26,34.27,24568.0,33.148,33.1576,33.1286,33.1383,24568.0
2024-05-16 14:35:00,34.26,34.27,34.24,34.26,47789.0,33.1286,33.1383,33.1093,33.1286,47789.0
2024-05-16 14:40:00,34.26,34.26,34.23,34.23,34296.0,33.1286,33.1286,33.0996,33.0996,34296.0
2024-05-16 14:45:00,34.23,34.24,34.2,34.21,46140.0,33.0996,33.1093,33.0706,33.0803,46140.0
2024-05-16 14:50:00,34.21,34.21,34.2,34.2,25032.0,33.0803,33.0803,33.0706,33.0706,25032.0
2024-05-16 14:55:00,34.2,34.21,34.18,34.2,37683.0,33.0706,33.0803,33.0513,33.0706,37683.0
2024-05-16 15:00:00,34.2,34.24,34.19,34.23,25777.0,33.0706,33.1093,33.0609,33.0996,25777.0
2024-05-16 15:05:00,34.24,34.25,34.21,34.23,38243.0,33.1093,33.119,33.0803,33.0996,38243.0
2024-05-16 15:10:00,34.23,34.24,34.22,34.23,26395.0,33.0996,33.1093,33.0899,33.0996,26395.0
2024-05-16 15:15:00,34.23,34.26,34.23,34.24,54327.0,33.0996,33.1286,33.0996,33.1093,54327.0
2024-05-16 15:20:00,34.24,34.24,34.22,34.22,30448.0,33.1093,33.1093,33.0899,33.0899,30448.0
2024-05-16 15:25:00,34.22,34.22,34.19,34.2,39505.0,33.0899,33.0899,33.0609,33.0706,39505.0
2024-05-16 15:30:00,34.2,34.2,34.16,34.18,70106.0,33.0706,33.0706,33.0319,33.0513,70106.0
2024-05-16 15:35:00,34.18,34.2,34.16,34.17,122486.0,33.0513,33.0706,33.0319,33.0416,122486.0
2024-05-16 15:40:00,34.18,34.18,34.16,34.16,57738.0,33.0513,33.0513,33.0319,33.0319,57738.0
2024-05-16 15:45:00,34.16,34.2,34.16,34.19,120373.0,33.0319,33.0706,33.0319,33.0609,120373.0
2024-05-16 15:50:00,34.18,34.19,34.14,34.19,579339.0,33.0513,33.0609,33.0126,33.0609,579339.0
2024-05-16 15:55:00,34.18,34.18,34.12,34.14,810294.0,33.0513,33.0513,32.9932,33.0126,810294.0
2024-05-17 09:30:00,34.07,34.07,33.89,33.92,291202.0,32.9449,32.9449,32.7708,32.7999,291202.0
2024-05-17 09:35:00,33.91,33.91,33.77,33.83,74052.0,32.7902,32.7902,32.6548,32.7128,74052.0
2024-05-17 09:40:00,33.83,33.91,33.82,33.91,59951.0,32.7128,32.7902,32.7032,32.7902,59951.0
2024-05-17 09:45:00,33.91,33.92,33.89,33.9,25327.0,32.7902,32.7999,32.7708,32.7805,25327.0
2024-05-17 09:50:00,33.91,33.97,33.9,33.97,51184.0,32.7902,32.8482,32.7805,32.8482,51184.0
2024-05-17 09:55:00,33.97,33.98,33.94,33.97,32383.0,32.8482,32.8579,32.8192,32.8482,32383.0
2024-05-17 10:00:00,33.96,34.02,33.95,34.0,83375.0,32.8385,32.8965,32.8289,32.8772,83375.0
2024-05-17 10:05:00,34.0,34.0,33.96,33.98,69454.0,32.8772,32.8772,32.8385,32.8579,69454.0
2024-05-17 10:10:00,33.98,33.99,33.96,33.97,19561.0,32.8579,32.8675,32.8385,32.8482,19561.0
2024-05-17 10:15:00,33.96,34.01,33.96,34.01,29153.0,32.8385,32.8869,32.8385,32.8869,29153.0
2024-05-17 10:20:00,34.01,34.01,33.96,33.99,13650.0,32.8869,32.8869,32.8385,32.8675,13650.0
2024-05-17 10:25:00,33.99,34.01,33.97,33.98,129050.0,32.8675,32.8869,32.8482,32.8579,129050.0
2024-05-17 10:30:00,33.98,33.98,33.95,33.98,13301.0,32.8579,32.8579,32.8289,32.8579,13301.0
2024-05-17 10:35:00,33.97,33.99,33.96,33.98,16031.0,32.8482,32.8675,32.8385,32.8579,16031.0
2024-05-17 10:40:00,33.98,33.99,33.96,33.98,9297.0,32.8579,32.8675,32.8385,32.8579,9297.0
2024-05-17 10:45:00,33.98,33.98,33.92,33.93,50475.0,32.8579,32.8579,32.7999,32.8095,50475.0
2024-05-17 10:50:00,33.93,33.95,33.92,33.95,17203.0,32.8095,32.8289,32.7999,32.8289,17203.0
2024-05-17 10:55:00,33.94,33.96,33.93,33.95,18795.0,32.8192,32.8385,32.8095,32.8289,18795.0
2024-05-17 11:00:00,33.95,33.95,33.91,33.93,20522.0,32.8289,32.8289,32.7902,32.8095,20522.0
2024-05-17 11:05:00,33.94,33.95,33.92,33.92,28185.0,32.8192,32.8289,32.7999,32.7999,28185.0
2024-05-17 11:10:00,33.92,33.95,33.91,33.95,21511.0,32.7999,32.8289,32.7902,32.8289,21511.0
2024-05-17 11:15:00,33.95,33.96,33.92,33.94,14644.0,32.8289,32.8385,32.7999,32.8192,14644.0
2024-05-17 11:20:00,33.94,33.95,33.92,33.94,20537.0,32.8192,32.8289,32.7999,32.8192,20537.0
2024-05-17 11:25:00,33.94,33.96,33.93,33.95,18033.0,32.8192,32.8385,32.8095,32.8289,18033.0
2024-05-17 11:30:00,33.96,33.96,33.93,33.95,29639.0,32.8385,32.8385,32.8095,32.8289,29639.0
2024-05-17 11:35:00,33.94,33.95,33.92,33.94,20388.0,32.8192,32.8289,32.7999,32.8192,20388.0
2024-05-17 11:40:00,33.94,33.95,33.93,33.95,16741.0,32.8192,32.8289,32.8095,32.8289,16741.0
2024-05-17 11:45:00,33.95,33.95,33.92,33.92,23613.0,32.8289,32.8289,32.7999,32.7999,23613.0
2024-05-17 11:50:00,33.93,33.94,33.91,33.91,30465.0,32.8095,32.8192,32.7902,32.7902,30465.0
2024-05-17 11:55:00,33.91,33.93,33.89,33.89,34250.0,32.7902,32.8095,32.7708,32.7708,34250.0
2024-05-17 12:00:00,33.9,33.91,33.88,33.88,86907.0,32.7805,32.7902,32.7612,32.7612,86907.0
2024-05-17 12:05:00,33.89,33.89,33.84,33.87,51025.0,32.7708,32.7708,32.7225,32.7515,51025.0
2024-05-17 12:10:00,33.87,33.87,33.83,33.84,41538.0,32.7515,32.7515,32.7128,32.7225,41538.0
2024-05-17 12:15:00,33.84,33.84,33.82,33.82,11004.0,32.7225,32.7225,32.7032,32.7032,11004.0
2024-05-17 12:20:00,33.83,33.83,33.81,33.83,31245.0,32.7128,32.7128,32.6935,32.7128,31245.0
2024-05-17 12:25:00,33.83,33.86,33.82,33.85,39107.0,32.7128,32.7418,32.7032,32.7322,39107.0
2024-05-17 12:30:00,33.85,33.87,33.83,33.84,133835.0,32.7322,32.7515,32.7128,32.7225,133835.0
2024-05-17 12:35:00,33.84,33.85,33.8,33.8,34966.0,32.7225,32.7322,32.6838,32.6838,34966.0
2024-05-17 12:40:00,33.8,33.82,33.79,33.82,62180.0,32.6838,32.7032,32.6741,32.7032,62180.0
2024-05-17 12:45:00,33.82,33.82,33.79,33.8,56697.0,32.7032,32.7032,32.6741,32.6838,56697.0
2024-05-17 12:50:00,33.8,33.82,33.8,33.81,40062.0,32.6838,32.7032,32.6838,32.6935,40062.0
2024-05-17 12:55:00,33.81,33.84,33.8,33.82,28116.0,32.6935,32.7225,32.6838,32.7032,28116.0
2024-05-17 13:00:00,33.81,33.82,33.8,33.8,9403.0,32.6935,32.7032,32.6838,32.6838,9403.0
2024-05-17 13:05:00,33.81,33.81,33.78,33.8,41861.0,32.6935,32.6935,32.6645,32.6838,41861.0
2024-05-17 13:10:00,33.81,33.81,33.8,33.8,19023.0,32.6935,32.6935,32.6838,32.6838,19023.0
2024-05-17 13:15:00,33.8,33.81,33.79,33.79,90863.0,32.6838,32.6935,32.6741,32.6741,90863.0
2024-05-17 13:20:00,33.8,33.82,33.79,33.82,55113.0,32.6838,32.7032,32.6741,32.7032,55113.0
2024-05-17 13:25:00,33.82,33.82,33.8,33.8,14880.0,32.7032,32.7032,32.6838,32.6838,14880.0
2024-05-17 13:30:00,33.8,33.81,33.78,33.79,13055.0,32.6838,32.6935,32.6645,32.6741,13055.0
2024-05-17 13:35:00,33.79,33.8,33.78,33.79,43629.0,32.6741,32.6838,32.6645,32.6741,43629.0
2024-05-17 13:40:00,33.79,33.8,33.78,33.8,23973.0,32.6741,32.6838,32.6645,32.6838,23973.0
2024-05-17 13:45:00,33.8,33.83,33.79,33.8,74254.0,32.6838,32.7128,32.6741,32.6838,74254.0
2024-05-17 13:50:00,33.8,33.81,33.79,33.81,44965.0,32.6838,32.6935,32.6741,32.6935,44965.0
2024-05-17 13:55:00,33.81,33.84,33.81,33.83,35885.0,32.6935,32.7225,32.6935,32.7128,35885.0
2024-05-17 14:00:00,33.84,33.84,33.83,33.84,59870.0,32.7225,32.7225,32.7128,32.7225,59870.0
2024-05-17 14:05:00,33.84,33.86,33.8,33.8,185860.0,32.7225,32.7418,32.6838,32.6838,185860.0
2024-05-17 14:10:00,33.8,33.83,33.8,33.82,24930.0,32.6838,32.7128,32.6838,32.7032,24930.0
2024-05-17 14:15:00,33.81,33.82,33.79,33.8,31151.0,32.6935,32.7032,32.6741,32.6838,31151.0
2024-05-17 14:20:00,33.8,33.81,33.78,33.8,30656.0,32.6838,32.6935,32.6645,32.6838,30656.0
2024-05-17 14:25:00,33.8,33.81,33.79,33.8,32694.0,32.6838,32.6935,32.6741,32.6838,32694.0
2024-05-17 14:30:00,33.8,33.82,33.79,33.82,70181.0,32.6838,32.7032,32.6741,32.7032,70181.0
2024-05-17 14:35:00,33.82,33.82,33.81,33.82,16712.0,32.7032,32.7032,32.6935,32.7032,16712.0
2024-05-17 14:40:00,33.82,33.82,33.8,33.8,22915.0,32.7032,32.7032,32.6838,32.6838,22915.0
2024-05-17 14:45:00,33.8,33.81,33.8,33.8,31347.0,32.6838,32.6935,32.6838,32.6838,31347.0
2024-05-17 14:50:00,33.8,33.82,33.8,33.8,120909.0,32.6838,32.7032,32.6838,32.6838,120909.0
2024-05-17 14:55:00,33.8,33.81,33.8,33.8,15922.0,32.6838,32.6935,32.6838,32.6838,15922.0
2024-05-17 15:00:00,33.81,33.81,33.76,33.77,20029.0,32.6935,32.6935,32.6451,32.6548,20029.0
2024-05-17 15:05:00,33.77,33.8,33.76,33.8,49705.0,32.6548,32.6838,32.6451,32.6838,49705.0
2024-05-17 15:10:00,33.8,33.8,33.78,33.8,115502.0,32.6838,32.6838,32.6645,32.6838,115502.0
2024-05-17 15:15:00,33.8,33.8,33.77,33.79,41961.0,32.6838,32.6838,32.6548,32.6741,41961.0
2024-05-17 15:20:00,33.79,33.82,33.79,33.82,24485.0,32.6741,32.7032,32.6741,32.7032,24485.0
2024-05-17 15:25:00,33.82,33.82,33.8,33.82,19608.0,32.7032,32.7032,32.6838,32.7032,19608.0
2024-05-17 15:30:00,33.82,33.82,33.78,33.78,47483.0,32.7032,32.7032,32.6645,32.6645,47483.0
2024-05-17 15:35:00,33.77,33.79,33.77,33.79,34428.0,32.6548,32.6741,32.6548,32.6741,34428.0
2024-05-17 15:40:00,33.79,33.81,33.76,33.76,54194.0,32.6741,32.6935,32.6451,32.6451,54194.0
2024-05-17 15:45:00,33.77,33.78,33.75,33.77,111000.0,32.6548,32.6645,32.6355,32.6548,111000.0
2024-05-17 15:50:00,33.77,33.79,33.73,33.73,192707.0,32.6548,32.6741,32.6161,32.6161,192707.0
2024-05-17 15:55:00,33.73,33.75,33.71,33.75,491149.0,32.6161,32.6355,32.5968,32.6355,491149.0
2024-05-20 09:30:00,33.78,33.78,33.7,33.71,408528.0,32.6645,32.6645,32.5871,32.5968,408528.0
2024-05-20 09:35:00,33.7,33.72,33.66,33.72,40316.0,32.5871,32.6065,32.5484,32.6065,40316.0
2024-05-20 09:40:00,33.72,33.74,33.67,33.68,49309.0,32.6065,32.6258,32.5581,32.5678,49309.0
2024-05-20 09:45:00,33.68,33.72,33.67,33.7,36029.0,32.5678,32.6065,32.5581,32.5871,36029.0
2024-05-20 09:50:00,33.71,33.75,33.69,33.7,45524.0,32.5968,32.6355,32.5774,32.5871,45524.0
2024-05-20 09:55:00,33.7,33.73,33.68,33.7,27458.0,32.5871,32.6161,32.5678,32.5871,27458.0
2024-05-20 10:00:00,33.7,33.71,33.68,33.7,29423.0,32.5871,32.5968,32.5678,32.5871,29423.0
2024-05-20 10:05:00,33.7,33.72,33.69,33.72,40348.0,32.5871,32.6065,32.5774,32.6065,40348.0
2024-05-20 10:10:00,33.72,33.77,33.7,33.77,65509.0,32.6065,32.6548,32.5871,32.6548,65509.0
2024-05-20 10:15:00,33.77,33.78,33.7,33.75,197662.0,32.6548,32.6645,32.5871,32.6355,197662.0
2024-05-20 10:20:00,33.75,33.81,33.74,33.8,189713.0,32.6355,32.6935,32.6258,32.6838,189713.0
2024-05-20 10:25:00,33.79,33.81,33.76,33.76,44024.0,32.6741,32.6935,32.6451,32.6451,44024.0
2024-05-20 10:30:00,33.77,33.8,33.75,33.76,167184.0,32.6548,32.6838,32.6355,32.6451,167184.0
2024-05-20 10:35:00,33.76,33.76,33.73,33.75,184065.0,32.6451,32.6451,32.6161,32.6355,184065.0
2024-05-20 10:40:00,33.75,33.79,33.74,33.78,29830.0,32.6355,32.6741,32.6258,32.6645,29830.0
2024-05-20 10:45:00,33.78,33.81,33.77,33.8,62478.0,32.6645,32.6935,32.6548,32.6838,62478.0
2024-05-20 10:50:00,33.79,33.81,33.78,33.79,48984.0,32.6741,32.6935,32.6645,32.6741,48984.0
2024-05-20 10:55:00,33.8,33.8,33.77,33.79,31222.0,32.6838,32.6838,32.6548,32.6741,31222.0
2024-05-20 11:00:00,33.79,33.8,33.78,33.79,18970.0,32.6741,32.6838,32.6645,32.6741,18970.0
2024-05-20 11:05:00,33.79,33.82,33.78,33.79,31365.0,32.6741,32.7032,32.6645,32.6741,31365.0
2024-05-20 11:10:00,33.79,33.8,33.77,33.8,16807.0,32.6741,32.6838,32.6548,32.6838,16807.0
2024-05-20 11:15:00,33.8,33.81,33.79,33.8,27884.0,32.6838,32.6935,32.6741,32.6838,27884.0
2024-05-20 11:20:00,33.8,33.8,33.78,33.8,17530.0,32.6838,32.6838,32.6645,32.6838,17530.0
2024-05-20 11:25:00,33.8,33.8,33.78,33.79,21066.0,32.6838,32.6838,32.6645,32.6741,21066.0
2024-05-20 11:30:00,33.8,33.81,33.79,33.8,24956.0,32.6838,32.6935,32.6741,32.6838,24956.0
2024-05-20 11:35:00,33.79,33.81,33.77,33.8,32175.0,32.6741,32.6935,32.6548,32.6838,32175.0
2024-05-20 11:40:00,33.8,33.81,33.78,33.78,17770.0,32.6838,32.6935,32.6645,32.6645,17770.0
2024-05-20 11:45:00,33.79,33.79,33.76,33.77,32509.0,32.6741,32.6741,32.6451,32.6548,32509.0
2024-05-20 11:50:00,33.76,33.77,33.74,33.75,13456.0,32.6451,32.6548,32.6258,32.6355,13456.0
2024-05-20 11:55:00,33.75,33.75,33.73,33.73,17801.0,32.6355,32.6355,32.6161,32.6161,17801.0
2024-05-20 12:00:00,33.73,33.76,33.72,33.76,23818.0,32.6161,32.6451,32.6065,32.6451,23818.0
2024-05-20 12:05:00,33.76,33.77,33.75,33.76,20466.0,32.6451,32.6548,32.6355,32.6451,20466.0
2024-05-20 12:10:00,33.76,33.76,33.73,33.76,26072.0,32.6451,32.6451,32.6161,32.6451,26072.0
2024-05-20 12:15:00,33.76,33.76,33.75,33.76,14954.0,32.6451,32.6451,32.6355,32.6451,14954.0
2024-05-20 12:20:00,33.76,33.76,33.72,33.73,20351.0,32.6451,32.6451,32.6065,32.6161,20351.0
2024-05-20 12:25:00,33.73,33.73,33.7,33.7,23733.0,32.6161,32.6161,32.5871,32.5871,23733.0
2024-05-20 12:30:00,33.7,33.72,33.7,33.7,18601.0,32.5871,32.6065,32.5871,32.5871,18601.0
2024-05-20 12:35:00,33.7,33.71,33.68,33.69,18057.0,32.5871,32.5968,32.5678,32.5774,18057.0
2024-05-20 12:40:00,33.69,33.7,33.68,33.69,36448.0,32.5774,32.5871,32.5678,32.5774,36448.0
2024-05-20 12:45:00,33.68,33.73,33.68,33.72,26190.0,32.5678,32.6161,32.5678,32.6065,26190.0
2024-05-20 12:50:00,33.73,33.73,33.7,33.7,17426.0,32.6161,32.6161,32.5871,32.5871,17426.0
2024-05-20 12:55:00,33.7,33.72,33.69,33.72,21792.0,32.5871,32.6065,32.5774,32.6065,21792.0
2024-05-20 13:00:00,33.72,33.73,33.71,33.72,18388.0,32.6065,32.6161,32.5968,32.6065,18388.0
2024-05-20 13:05:00,33.72,33.74,33.72,33.74,23826.0,32.6065,32.6258,32.6065,32.6258,23826.0
2024-05-20 13:10:00,33.73,33.76,33.72,33.73,96762.0,32.6161,32.6451,32.6065,32.6161,96762.0
2024-05-20 13:15:00,33.73,33.73,33.69,33.7,18504.0,32.6161,32.6161,32.5774,32.5871,18504.0
2024-05-20 13:20:00,33.7,33.71,33.69,33.7,22456.0,32.5871,32.5968,32.5774,32.5871,22456.0
2024-05-20 13:25:00,33.7,33.71,33.67,33.68,23824.0,32.5871,32.5968,32.5581,32.5678,23824.0
2024-05-20 13:30:00,33.67,33.67,33.64,33.66,29607.0,32.5581,32.5581,32.5291,32.5484,29607.0
2024-05-20 13:35:00,33.66,33.68,33.66,33.66,12690.0,32.5484,32.5678,32.5484,32.5484,12690.0
2024-05-20 13:40:00,33.66,33.67,33.65,33.66,24273.0,32.5484,32.5581,32.5388,32.5484,24273.0
2024-05-20 13:45:00,33.67,33.67,33.64,33.65,15421.0,32.5581,32.5581,32.5291,32.5388,15421.0
2024-05-20 13:50:00,33.65,33.65,33.59,33.62,54615.0,32.5388,32.5388,32.4807,32.5098,54615.0
2024-05-20 13:55:00,33.62,33.65,33.61,33.65,12906.0,32.5098,32.5388,32.5001,32.5388,12906.0
2024-05-20 14:00:00,33.65,33.66,33.64,33.65,29658.0,32.5388,32.5484,32.5291,32.5388,29658.0
2024-05-20 14:05:00,33.64,33.65,33.6,33.6,25793.0,32.5291,32.5388,32.4904,32.4904,25793.0
2024-05-20 14:10:00,33.61,33.66,33.61,33.66,34082.0,32.5001,32.5484,32.5001,32.5484,34082.0
2024-05-20 14:15:00,33.66,33.66,33.64,33.65,56460.0,32.5484,32.5484,32.5291,32.5388,56460.0
2024-05-20 14:20:00,33.65,33.65,33.64,33.65,32087.0,32.5388,32.5388,32.5291,32.5388,32087.0
2024-05-20 14:25:00,33.65,33.65,33.63,33.64,27682.0,32.5388,32.5388,32.5194,32.5291,27682.0
2024-05-20 14:30:00,33.64,33.67,33.63,33.66,40553.0,32.5291,32.5581,32.5194,32.5484,40553.0
2024-05-20 14:35:00,33.66,33.66,33.64,33.65,9835.0,32.5484,32.5484,32.5291,32.5388,9835.0
2024-05-20 14:40:00,33.65,33.65,33.63,33.63,47275.0,32.5388,32.5388,32.5194,32.5194,47275.0
2024-05-20 14:45:00,33.64,33.64,33.62,33.63,21235.0,32.5291,32.5291,32.5098,32.5194,21235.0
2024-05-20 14:50:00,33.63,33.66,33.62,33.64,32892.0,32.5194,32.5484,32.5098,32.5291,32892.0
2024-05-20 14:55:00,33.63,33.66,33.62,33.66,42763.0,32.5194,32.5484,32.5098,32.5484,42763.0
2024-05-20 15:00:00,33.66,33.67,33.64,33.66,45452.0,32.5484,32.5581,32.5291,32.5484,45452.0
2024-05-20 15:05:00,33.66,33.69,33.65,33.69,37274.0,32.5484,32.5774,32.5388,32.5774,37274.0
2024-05-20 15:10:00,33.69,33.71,33.68,33.7,34123.0,32.5774,32.5968,32.5678,32.5871,34123.0
2024-05-20 15:15:00,33.7,33.71,33.69,33.7,25534.0,32.5871,32.5968,32.5774,32.5871,25534.0
2024-05-20 15:20:00,33.7,33.71,33.68,33.69,61464.0,32.5871,32.5968,32.5678,32.5774,61464.0
2024-05-20 15:25:00,33.69,33.69,33.66,33.69,66011.0,32.5774,32.5774,32.5484,32.5774,66011.0
2024-05-20 15:30:00,33.69,33.7,33.67,33.68,76493.0,32.5774,32.5871,32.5581,32.5678,76493.0
2024-05-20 15:35:00,33.69,33.69,33.68,33.69,27868.0,32.5774,32.5774,32.5678,32.5774,27868.0
2024-05-20 15:40:00,33.69,33.69,33.66,33.66,123994.0,32.5774,32.5774,32.5484,32.5484,123994.0
2024-05-20 15:45:00,33.66,33.69,33.65,33.66,230841.0,32.5484,32.5774,32.5388,32.5484,230841.0
2024-05-20 15:50:00,33.66,33.69,33.62,33.66,408581.0,32.5484,32.5774,32.5098,32.5484,408581.0
2024-05-20 15:55:00,33.66,33.71,33.65,33.69,496979.0,32.5484,32.5968,32.5388,32.5774,496979.0
2024-05-21 09:30:00,33.77,33.84,33.76,33.77,74106.0,32.6548,32.7225,32.6451,32.6548,74106.0
2024-05-21 09:35:00,33.77,33.81,33.73,33.81,128172.0,32.6548,32.6935,32.6161,32.6935,128172.0
2024-05-21 09:40:00,33.82,33.85,33.81,33.82,15818.0,32.7032,32.7322,32.6935,32.7032,15818.0
2024-05-21 09:45:00,33.82,33.86,33.8,33.84,42566.0,32.7032,32.7418,32.6838,32.7225,42566.0
2024-05-21 09:50:00,33.84,33.85,33.8,33.8,15488.0,32.7225,32.7322,32.6838,32.6838,15488.0
2024-05-21 09:55:00,33.8,33.83,33.79,33.82,41001.0,32.6838,32.7128,32.6741,32.7032,41001.0
2024-05-21 10:00:00,33.83,33.9,33.81,33.9,77051.0,32.7128,32.7805,32.6935,32.7805,77051.0
2024-05-21 10:05:00,33.9,33.96,33.89,33.91,43749.0,32.7805,32.8385,32.7708,32.7902,43749.0
2024-05-21 10:10:00,33.91,33.92,33.89,33.91,59487.0,32.7902,32.7999,32.7708,32.7902,59487.0
2024-05-21 10:15:00,33.9,33.92,33.89,33.91,32238.0,32.7805,32.7999,32.7708,32.7902,32238.0
2024-05-21 10:20:00,33.91,33.92,33.89,33.9,17891.0,32.7902,32.7999,32.7708,32.7805,17891.0
2024-05-21 10:25:00,33.91,33.91,33.86,33.86,27926.0,32.7902,32.7902,32.7418,32.7418,27926.0
2024-05-21 10:30:00,33.86,33.87,33.84,33.84,45690.0,32.7418,32.7515,32.7225,32.7225,45690.0
2024-05-21 10:35:00,33.84,33.86,33.81,33.85,81993.0,32.7225,32.7418,32.6935,32.7322,81993.0
2024-05-21 10:40:00,33.86,33.88,33.85,33.87,23854.0,32.7418,32.7612,32.7322,32.7515,23854.0
2024-05-21 10:45:00,33.87,33.9,33.85,33.89,41930.0,32.7515,32.7805,32.7322,32.7708,41930.0
2024-05-21 10:50:00,33.9,33.91,33.86,33.87,33596.0,32.7805,32.7902,32.7418,32.7515,33596.0
2024-05-21 10:55:00,33.87,33.88,33.85,33.85,21173.0,32.7515,32.7612,32.7322,32.7322,21173.0
2024-05-21 11:00:00,33.85,33.85,33.78,33.79,39687.0,32.7322,32.7322,32.6645,32.6741,39687.0
2024-05-21 11:05:00,33.79,33.81,33.78,33.8,86900.0,32.6741,32.6935,32.6645,32.6838,86900.0
2024-05-21 11:10:00,33.79,33.81,33.78,33.79,105161.0,32.6741,32.6935,32.6645,32.6741,105161.0
2024-05-21 11:15:00,33.79,33.84,33.79,33.8,200119.0,32.6741,32.7225,32.6741,32.6838,200119.0
2024-05-21 11:20:00,33.8,33.82,33.79,33.82,27973.0,32.6838,32.7032,32.6741,32.7032,27973.0
2024-05-21 11:25:00,33.82,33.83,33.8,33.82,33406.0,32.7032,32.7128,32.6838,32.7032,33406.0
2024-05-21 11:30:00,33.82,33.83,33.81,33.83,19037.0,32.7032,32.7128,32.6935,32.7128,19037.0
2024-05-21 11:35:00,33.83,33.83,33.79,33.82,30541.0,32.7128,32.7128,32.6741,32.7032,30541.0
2024-05-21 11:40:00,33.82,33.82,33.79,33.8,27345.0,32.7032,32.7032,32.6741,32.6838,27345.0
2024-05-21 11:45:00,33.8,33.8,33.77,33.77,26429.0,32.6838,32.6838,32.6548,32.6548,26429.0
2024-05-21 11:50:00,33.77,33.77,33.75,33.76,36980.0,32.6548,32.6548,32.6355,32.6451,36980.0
2024-05-21 11:55:00,33.76,33.76,33.74,33.74,35635.0,32.6451,32.6451,32.6258,32.6258,35635.0
2024-05-21 12:00:00,33.74,33.78,33.74,33.77,39330.0,32.6258,32.6645,32.6258,32.6548,39330.0
2024-05-21 12:05:00,33.77,33.78,33.74,33.76,91971.0,32.6548,32.6645,32.6258,32.6451,91971.0
2024-05-21 12:10:00,33.76,33.77,33.75,33.76,28734.0,32.6451,32.6548,32.6355,32.6451,28734.0
2024-05-21 12:15:00,33.76,33.79,33.75,33.77,21189.0,32.6451,32.6741,32.6355,32.6548,21189.0
2024-05-21 12:20:00,33.76,33.77,33.75,33.76,18928.0,32.6451,32.6548,32.6355,32.6451,18928.0
2024-05-21 12:25:00,33.77,33.77,33.75,33.76,43463.0,32.6548,32.6548,32.6355,32.6451,43463.0
2024-05-21 12:30:00,33.76,33.76,33.71,33.72,104846.0,32.6451,32.6451,32.5968,32.6065,104846.0
2024-05-21 12:35:00,33.73,33.76,33.72,33.75,111649.0,32.6161,32.6451,32.6065,32.6355,111649.0
2024-05-21 12:40:00,33.75,33.78,33.74,33.76,18773.0,32.6355,32.6645,32.6258,32.6451,18773.0
2024-05-21 12:45:00,33.77,33.78,33.76,33.77,16637.0,32.6548,32.6645,32.6451,32.6548,16637.0
2024-05-21 12:50:00,33.77,33.81,33.77,33.8,39132.0,32.6548,32.6935,32.6548,32.6838,39132.0
2024-05-21 12:55:00,33.8,33.83,33.8,33.8,30385.0,32.6838,32.7128,32.6838,32.6838,30385.0
2024-05-21 13:00:00,33.8,33.81,33.8,33.8,21196.0,32.6838,32.6935,32.6838,32.6838,21196.0
2024-05-21 13:05:00,33.8,33.81,33.8,33.8,13083.0,32.6838,32.6935,32.6838,32.6838,13083.0
2024-05-21 13:10:00,33.8,33.83,33.79,33.81,43523.0,32.6838,32.7128,32.6741,32.6935,43523.0
2024-05-21 13:15:00,33.81,33.82,33.81,33.81,7413.0,32.6935,32.7032,32.6935,32.6935,7413.0
2024-05-21 13:20:00,33.81,33.82,33.81,33.82,14858.0,32.6935,32.7032,32.6935,32.7032,14858.0
2024-05-21 13:25:00,33.82,33.84,33.81,33.84,65404.0,32.7032,32.7225,32.6935,32.7225,65404.0
2024-05-21 13:30:00,33.84,33.86,33.84,33.86,19389.0,32.7225,32.7418,32.7225,32.7418,19389.0
2024-05-21 13:35:00,33.86,33.87,33.84,33.84,33361.0,32.7418,32.7515,32.7225,32.7225,33361.0
2024-05-21 13:40:00,33.84,33.86,33.84,33.84,11558.0,32.7225,32.7418,32.7225,32.7225,11558.0
2024-05-21 13:45:00,33.84,33.88,33.83,33.85,38817.0,32.7225,32.7612,32.7128,32.7322,38817.0
2024-05-21 13:50:00,33.85,33.85,33.83,33.84,25748.0,32.7322,32.7322,32.7128,32.7225,25748.0
2024-05-21 13:55:00,33.85,33.86,33.84,33.86,12303.0,32.7322,32.7418,32.7225,32.7418,12303.0
2024-05-21 14:00:00,33.86,33.86,33.84,33.86,49096.0,32.7418,32.7418,32.7225,32.7418,49096.0
2024-05-21 14:05:00,33.86,33.87,33.85,33.87,8151.0,32.7418,32.7515,32.7322,32.7515,8151.0
2024-05-21 14:10:00,33.87,33.89,33.86,33.88,39528.0,32.7515,32.7708,32.7418,32.7612,39528.0
2024-05-21 14:15:00,33.88,33.88,33.86,33.87,18255.0,32.7612,32.7612,32.7418,32.7515,18255.0
2024-05-21 14:20:00,33.87,33.88,33.86,33.87,49009.0,32.7515,32.7612,32.7418,32.7515,49009.0
2024-05-21 14:25:00,33.87,33.89,33.86,33.87,28887.0,32.7515,32.7708,32.7418,32.7515,28887.0
2024-05-21 14:30:00,33.87,33.87,33.85,33.86,36005.0,32.7515,32.7515,32.7322,32.7418,36005.0
2024-05-21 14:35:00,33.86,33.86,33.84,33.84,24710.0,32.7418,32.7418,32.7225,32.7225,24710.0
2024-05-21 14:40:00,33.84,33.85,33.82,33.83,27358.0,32.7225,32.7322,32.7032,32.7128,27358.0
2024-05-21 14:45:00,33.83,33.86,33.83,33.86,36760.0,32.7128,32.7418,32.7128,32.7418,36760.0
2024-05-21 14:50:00,33.86,33.87,33.85,33.86,26417.0,32.7418,32.7515,32.7322,32.7418,26417.0
2024-05-21 14:55:00,33.86,33.88,33.85,33.88,19588.0,32.7418,32.7612,32.7322,32.7612,19588.0
2024-05-21 15:00:00,33.88,33.89,33.87,33.87,41016.0,32.7612,32.7708,32.7515,32.7515,41016.0
2024-05-21 15:05:00,33.87,33.89,33.87,33.89,12522.0,32.7515,32.7708,32.7515,32.7708,12522.0
2024-05-21 15:10:00,33.89,33.91,33.88,33.9,50120.0,32.7708,32.7902,32.7612,32.7805,50120.0
2024-05-21 15:15:00,33.91,33.91,33.9,33.91,27469.0,32.7902,32.7902,32.7805,32.7902,27469.0
2024-05-21 15:20:00,33.91,33.92,33.89,33.9,75124.0,32.7902,32.7999,32.7708,32.7805,75124.0
2024-05-21 15:25:00,33.9,33.9,33.89,33.9,26121.0,32.7805,32.7805,32.7708,32.7805,26121.0
2024-05-21 15:30:00,33.9,33.93,33.89,33.93,41466.0,32.7805,32.8095,32.7708,32.8095,41466.0
2024-05-21 15:35:00,33.93,33.94,33.92,33.94,48550.0,32.8095,32.8192,32.7999,32.8192,48550.0
2024-05-21 15:40:00,33.94,33.94,33.91,33.93,59936.0,32.8192,32.8192,32.7902,32.8095,59936.0
2024-05-21 15:45:00,33.93,33.93,33.9,33.91,115296.0,32.8095,32.8095,32.7805,32.7902,115296.0
2024-05-21 15:50:00,33.91,33.96,33.9,33.94,208434.0,32.7902,32.8385,32.7805,32.8192,208434.0
2024-05-21 15:55:00,33.95,33.98,33.91,33.98,538890.0,32.8289,32.8579,32.7902,32.8579,538890.0
2024-05-22 09:30:00,33.85,33.89,33.77,33.89,76148.0,32.7322,32.7708,32.6548,32.7708,76148.0
2024-05-22 09:35:00,33.89,34.03,33.88,34.02,36409.0,32.7708,32.9062,32.7612,32.8965,36409.0
2024-05-22 09:40:00,34.02,34.08,34.0,34.01,37630.0,32.8965,32.9546,32.8772,32.8869,37630.0
2024-05-22 09:45:00,34.0,34.07,34.0,34.05,27797.0,32.8772,32.9449,32.8772,32.9256,27797.0
2024-05-22 09:50:00,34.05,34.08,34.01,34.08,42848.0,32.9256,32.9546,32.8869,32.9546,42848.0
2024-05-22 09:55:00,34.08,34.13,34.07,34.12,29915.0,32.9546,33.0029,32.9449,32.9932,29915.0
2024-05-22 10:00:00,34.12,34.23,34.11,34.22,111060.0,32.9932,33.0996,32.9836,33.0899,111060.0
2024-05-22 10:05:00,34.22,34.24,34.17,34.2,108217.0,33.0899,33.1093,33.0416,33.0706,108217.0
2024-05-22 10:10:00,34.21,34.31,34.2,34.3,85072.0,33.0803,33.177,33.0706,33.1673,85072.0
2024-05-22 10:15:00,34.3,34.33,34.26,34.27,69419.0,33.1673,33.1963,33.1286,33.1383,69419.0
2024-05-22 10:20:00,34.27,34.29,34.21,34.21,40561.0,33.1383,33.1576,33.0803,33.0803,40561.0
2024-05-22 10:25:00,34.21,34.22,34.2,34.21,20051.0,33.0803,33.0899,33.0706,33.0803,20051.0
2024-05-22 10:30:00,34.22,34.22,34.15,34.16,31018.0,33.0899,33.0899,33.0223,33.0319,31018.0
2024-05-22 10:35:00,34.16,34.17,34.14,34.15,41158.0,33.0319,33.0416,33.0126,33.0223,41158.0
2024-05-22 10:40:00,34.15,34.18,34.14,34.14,20487.0,33.0223,33.0513,33.0126,33.0126,20487.0
2024-05-22 10:45:00,34.15,34.15,34.11,34.14,49908.0,33.0223,33.0223,32.9836,33.0126,49908.0
2024-05-22 10:50:00,34.14,34.18,34.13,34.16,27241.0,33.0126,33.0513,33.0029,33.0319,27241.0
2024-05-22 10:55:00,34.16,34.21,34.15,34.2,25739.0,33.0319,33.0803,33.0223,33.0706,25739.0
2024-05-22 11:00:00,34.2,34.23,34.19,34.2,23406.0,33.0706,33.0996,33.0609,33.0706,23406.0
2024-05-22 11:05:00,34.2,34.23,34.19,34.23,14952.0,33.0706,33.0996,33.0609,33.0996,14952.0
2024-05-22 11:10:00,34.23,34.24,34.19,34.23,23866.0,33.0996,33.1093,33.0609,33.0996,23866.0
2024-05-22 11:15:00,34.23,34.24,34.2,34.2,13315.0,33.0996,33.1093,33.0706,33.0706,13315.0
2024-05-22 11:20:00,34.21,34.25,34.21,34.25,20481.0,33.0803,33.119,33.0803,33.119,20481.0
2024-05-22 11:25:00,34.25,34.25,34.17,34.19,67941.0,33.119,33.119,33.0416,33.0609,67941.0
2024-05-22 11:30:00,34.19,34.19,34.16,34.19,31434.0,33.0609,33.0609,33.0319,33.0609,31434.0
2024-05-22 11:35:00,34.19,34.19,34.15,34.16,16152.0,33.0609,33.0609,33.0223,33.0319,16152.0
2024-05-22 11:40:00,34.16,34.22,34.15,34.22,53941.0,33.0319,33.0899,33.0223,33.0899,53941.0
2024-05-22 11:45:00,34.22,34.22,34.2,34.21,10697.0,33.0899,33.0899,33.0706,33.0803,10697.0
2024-05-22 11:50:00,34.22,34.24,34.18,34.19,32257.0,33.0899,33.1093,33.0513,33.0609,32257.0
2024-05-22 11:55:00,34.2,34.2,34.19,34.2,4674.0,33.0706,33.0706,33.0609,33.0706,4674.0
2024-05-22 12:00:00,34.2,34.21,34.19,34.2,22123.0,33.0706,33.0803,33.0609,33.0706,22123.0
2024-05-22 12:05:00,34.2,34.2,34.18,34.19,24046.0,33.0706,33.0706,33.0513,33.0609,24046.0
2024-05-22 12:10:00,34.19,34.21,34.15,34.16,70767.0,33.0609,33.0803,33.0223,33.0319,70767.0
2024-05-22 12:15:00,34.16,34.17,34.16,34.16,9033.0,33.0319,33.0416,33.0319,33.0319,9033.0
2024-05-22 12:20:00,34.16,34.19,34.14,34.17,84283.0,33.0319,33.0609,33.0126,33.0416,84283.0
2024-05-22 12:25:00,34.18,34.19,34.17,34.18,23701.0,33.0513,33.0609,33.0416,33.0513,23701.0
2024-05-22 12:30:00,34.18,34.18,34.16,34.17,20611.0,33.0513,33.0513,33.0319,33.0416,20611.0
2024-05-22 12:35:00,34.16,34.18,34.14,34.15,23364.0,33.0319,33.0513,33.0126,33.0223,23364.0
2024-05-22 12:40:00,34.15,34.18,34.14,34.18,12624.0,33.0223,33.0513,33.0126,33.0513,12624.0
2024-05-22 12:45:00,34.18,34.2,34.17,34.18,18967.0,33.0513,33.0706,33.0416,33.0513,18967.0
2024-05-22 12:50:00,34.19,34.2,34.18,34.2,17163.0,33.0609,33.0706,33.0513,33.0706,17163.0
2024-05-22 12:55:00,34.2,34.21,34.19,34.2,8794.0,33.0706,33.0803,33.0609,33.0706,8794.0
2024-05-22 13:00:00,34.21,34.21,34.18,34.2,26584.0,33.0803,33.0803,33.0513,33.0706,26584.0
2024-05-22 13:05:00,34.2,34.2,34.16,34.2,38098.0,33.0706,33.0706,33.0319,33.0706,38098.0
2024-05-22 13:10:00,34.2,34.23,34.2,34.23,12849.0,33.0706,33.0996,33.0706,33.0996,12849.0
2024-05-22 13:15:00,34.23,34.23,34.2,34.22,32225.0,33.0996,33.0996,33.0706,33.0899,32225.0
2024-05-22 13:20:00,34.22,34.22,34.2,34.2,20890.0,33.0899,33.0899,33.0706,33.0706,20890.0
2024-05-22 13:25:00,34.2,34.23,34.2,34.22,27919.0,33.0706,33.0996,33.0706,33.0899,27919.0
2024-05-22 13:30:00,34.23,34.24,34.21,34.23,31735.0,33.0996,33.1093,33.0803,33.0996,31735.0
2024-05-22 13:35:00,34.23,34.24,34.21,34.21,26541.0,33.0996,33.1093,33.0803,33.0803,26541.0
2024-05-22 13:40:00,34.22,34.23,34.21,34.23,18611.0,33.0899,33.0996,33.0803,33.0996,18611.0
2024-05-22 13:45:00,34.23,34.25,34.21,34.25,22746.0,33.0996,33.119,33.0803,33.119,22746.0
2024-05-22 13:50:00,34.26,34.27,34.25,34.27,11308.0,33.1286,33.1383,33.119,33.1383,11308.0
2024-05-22 13:55:00,34.27,34.27,34.25,34.26,30890.0,33.1383,33.1383,33.119,33.1286,30890.0
2024-05-22 14:00:00,34.26,34.27,34.23,34.25,35930.0,33.1286,33.1383,33.0996,33.119,35930.0
2024-05-22 14:05:00,34.25,34.26,34.22,34.23,24801.0,33.119,33.1286,33.0899,33.0996,24801.0
2024-05-22 14:10:00,34.23,34.24,34.22,34.24,14233.0,33.0996,33.1093,33.0899,33.1093,14233.0
2024-05-22 14:15:00,34.24,34.26,34.23,34.26,20558.0,33.1093,33.1286,33.0996,33.1286,20558.0
2024-05-22 14:20:00,34.26,34.26,34.22,34.23,37785.0,33.1286,33.1286,33.0899,33.0996,37785.0
2024-05-22 14:25:00,34.23,34.24,34.21,34.22,22246.0,33.0996,33.1093,33.0803,33.0899,22246.0
2024-05-22 14:30:00,34.22,34.22,34.21,34.21,20761.0,33.0899,33.0899,33.0803,33.0803,20761.0
2024-05-22 14:35:00,34.21,34.22,34.2,34.2,35277.0,33.0803,33.0899,33.0706,33.0706,35277.0
2024-05-22 14:40:00,34.2,34.21,34.19,34.2,17153.0,33.0706,33.0803,33.0609,33.0706,17153.0
2024-05-22 14:45:00,34.2,34.23,34.18,34.22,59002.0,33.0706,33.0996,33.0513,33.0899,59002.0
2024-05-22 14:50:00,34.23,34.26,34.22,34.26,37176.0,33.0996,33.1286,33.0899,33.1286,37176.0
2024-05-22 14:55:00,34.26,34.26,34.24,34.25,35607.0,33.1286,33.1286,33.1093,33.119,35607.0
2024-05-22 15:00:00,34.26,34.27,34.24,34.24,22147.0,33.1286,33.1383,33.1093,33.1093,22147.0
2024-05-22 15:05:00,34.24,34.25,34.24,34.24,9760.0,33.1093,33.119,33.1093,33.1093,9760.0
2024-05-22 15:10:00,34.25,34.27,34.24,34.27,27958.0,33.119,33.1383,33.1093,33.1383,27958.0
2024-05-22 15:15:00,34.27,34.29,34.25,34.25,33970.0,33.1383,33.1576,33.119,33.119,33970.0
2024-05-22 15:20:00,34.26,34.27,34.25,34.27,13476.0,33.1286,33.1383,33.119,33.1383,13476.0
2024-05-22 15:25:00,34.27,34.27,34.23,34.25,43235.0,33.1383,33.1383,33.0996,33.119,43235.0
2024-05-22 15:30:00,34.25,34.25,34.21,34.23,60564.0,33.119,33.119,33.0803,33.0996,60564.0
2024-05-22 15:35:00,34.23,34.25,34.23,34.24,50282.0,33.0996,33.119,33.0996,33.1093,50282.0
2024-05-22 15:40:00,34.23,34.24,34.2,34.2,142492.0,33.0996,33.1093,33.0706,33.0706,142492.0
2024-05-22 15:45:00,34.21,34.24,34.21,34.23,105480.0,33.0803,33.1093,33.0803,33.0996,105480.0
2024-05-22 15:50:00,34.23,34.27,34.2,34.23,195754.0,33.0996,33.1383,33.0706,33.0996,195754.0
2024-05-22 15:55:00,34.24,34.29,34.23,34.27,338256.0,33.1093,33.1576,33.0996,33.1383,338256.0
2024-05-23 09:30:00,34.07,34.07,33.95,33.99,88908.0,32.9449,32.9449,32.8289,32.8675,88908.0
2024-05-23 09:35:00,34.0,34.13,33.96,34.12,58434.0,32.8772,33.0029,32.8385,32.9932,58434.0
2024-05-23 09:40:00,34.12,34.21,34.11,34.2,59764.0,32.9932,33.0803,32.9836,33.0706,59764.0
2024-05-23 09:45:00,34.2,34.2,34.11,34.16,40241.0,33.0706,33.0706,32.9836,33.0319,40241.0
2024-05-23 09:50:00,34.16,34.24,34.15,34.18,43590.0,33.0319,33.1093,33.0223,33.0513,43590.0
2024-05-23 09:55:00,34.17,34.21,34.17,34.2,36593.0,33.0416,33.0803,33.0416,33.0706,36593.0
2024-05-23 10:00:00,34.2,34.23,34.12,34.13,42344.0,33.0706,33.0996,32.9932,33.0029,42344.0
2024-05-23 10:05:00,34.13,34.16,34.11,34.16,81525.0,33.0029,33.0319,32.9836,33.0319,81525.0
2024-05-23 10:10:00,34.16,34.27,34.15,34.23,47556.0,33.0319,33.1383,33.0223,33.0996,47556.0
2024-05-23 10:15:00,34.24,34.26,34.21,34.22,21774.0,33.1093,33.1286,33.0803,33.0899,21774.0
2024-05-23 10:20:00,34.22,34.22,34.17,34.22,29187.0,33.0899,33.0899,33.0416,33.0899,29187.0
2024-05-23 10:25:00,34.22,34.25,34.21,34.23,33506.0,33.0899,33.119,33.0803,33.0996,33506.0
2024-05-23 10:30:00,34.23,34.26,34.21,34.23,80358.0,33.0996,33.1286,33.0803,33.0996,80358.0
2024-05-23 10:35:00,34.24,34.29,34.23,34.29,33873.0,33.1093,33.1576,33.0996,33.1576,33873.0
2024-05-23 10:40:00,34.29,34.29,34.27,34.27,24192.0,33.1576,33.1576,33.1383,33.1383,24192.0
2024-05-23 10:45:00,34.27,34.28,34.24,34.26,21897.0,33.1383,33.148,33.1093,33.1286,21897.0
2024-05-23 10:50:00,34.27,34.27,34.24,34.25,13241.0,33.1383,33.1383,33.1093,33.119,13241.0
2024-05-23 10:55:00,34.25,34.29,34.24,34.29,34951.0,33.119,33.1576,33.1093,33.1576,34951.0
2024-05-23 11:00:00,34.28,34.32,34.27,34.3,26700.0,33.148,33.1866,33.1383,33.1673,26700.0
2024-05-23 11:05:00,34.3,34.32,34.28,34.31,23597.0,33.1673,33.1866,33.148,33.177,23597.0
2024-05-23 11:10:00,34.31,34.31,34.27,34.3,23712.0,33.177,33.177,33.1383,33.1673,23712.0
2024-05-23 11:15:00,34.3,34.3,34.29,34.3,7394.0,33.1673,33.1673,33.1576,33.1673,7394.0
2024-05-23 11:20:00,34.3,34.3,34.25,34.29,78037.0,33.1673,33.1673,33.119,33.1576,78037.0
2024-05-23 11:25:00,34.29,34.3,34.26,34.27,26238.0,33.1576,33.1673,33.1286,33.1383,26238.0
2024-05-23 11:30:00,34.27,34.3,34.26,34.28,27258.0,33.1383,33.1673,33.1286,33.148,27258.0
2024-05-23 11:35:00,34.28,34.3,34.27,34.29,47711.0,33.148,33.1673,33.1383,33.1576,47711.0
2024-05-23 11:40:00,34.29,34.3,34.2,34.21,30224.0,33.1576,33.1673,33.0706,33.0803,30224.0
2024-05-23 11:45:00,34.2,34.22,34.18,34.19,25613.0,33.0706,33.0899,33.0513,33.0609,25613.0
2024-05-23 11:50:00,34.19,34.22,34.18,34.21,45913.0,33.0609,33.0899,33.0513,33.0803,45913.0
2024-05-23 11:55:00,34.21,34.22,34.21,34.21,12266.0,33.0803,33.0899,33.0803,33.0803,12266.0
2024-05-23 12:00:00,34.22,34.22,34.2,34.22,30830.0,33.0899,33.0899,33.0706,33.0899,30830.0
2024-05-23 12:05:00,34.22,34.24,34.21,34.23,19970.0,33.0899,33.1093,33.0803,33.0996,19970.0
2024-05-23 12:10:00,34.23,34.23,34.19,34.21,17684.0,33.0996,33.0996,33.0609,33.0803,17684.0
2024-05-23 12:15:00,34.21,34.21,34.18,34.2,11319.0,33.0803,33.0803,33.0513,33.0706,11319.0
2024-05-23 12:20:00,34.2,34.2,34.19,34.2,6171.0,33.0706,33.0706,33.0609,33.0706,6171.0
2024-05-23 12:25:00,34.2,34.22,34.19,34.22,40183.0,33.0706,33.0899,33.0609,33.0899,40183.0
2024-05-23 12:30:00,34.22,34.23,34.2,34.21,15274.0,33.0899,33.0996,33.0706,33.0803,15274.0
2024-05-23 12:35:00,34.2,34.21,34.19,34.2,18145.0,33.0706,33.0803,33.0609,33.0706,18145.0
2024-05-23 12:40:00,34.2,34.21,34.19,34.2,11081.0,33.0706,33.0803,33.0609,33.0706,11081.0
2024-05-23 12:45:00,34.2,34.22,34.19,34.2,25017.0,33.0706,33.0899,33.0609,33.0706,25017.0
2024-05-23 12:50:00,34.2,34.2,34.17,34.18,9633.0,33.0706,33.0706,33.0416,33.0513,9633.0
2024-05-23 12:55:00,34.17,34.18,34.13,34.16,41090.0,33.0416,33.0513,33.0029,33.0319,41090.0
2024-05-23 13:00:00,34.16,34.16,34.14,34.14,14097.0,33.0319,33.0319,33.0126,33.0126,14097.0
2024-05-23 13:05:00,34.15,34.15,34.13,34.13,11136.0,33.0223,33.0223,33.0029,33.0029,11136.0
2024-05-23 13:10:00,34.13,34.16,34.1,34.16,20517.0,33.0029,33.0319,32.9739,33.0319,20517.0
2024-05-23 13:15:00,34.16,34.18,34.15,34.16,16463.0,33.0319,33.0513,33.0223,33.0319,16463.0
2024-05-23 13:20:00,34.17,34.17,34.14,34.17,14900.0,33.0416,33.0416,33.0126,33.0416,14900.0
2024-05-23 13:25:00,34.16,34.17,34.13,34.16,19703.0,33.0319,33.0416,33.0029,33.0319,19703.0
2024-05-23 13:30:00,34.16,34.17,34.14,34.15,23212.0,33.0319,33.0416,33.0126,33.0223,23212.0
2024-05-23 13:35:00,34.15,34.16,34.13,34.13,17999.0,33.0223,33.0319,33.0029,33.0029,17999.0
2024-05-23 13:40:00,34.14,34.19,34.12,34.13,70973.0,33.0126,33.0609,32.9932,33.0029,70973.0
2024-05-23 13:45:00,34.12,34.13,34.05,34.07,63151.0,32.9932,33.0029,32.9256,32.9449,63151.0
2024-05-23 13:50:00,34.08,34.09,34.06,34.08,18789.0,32.9546,32.9642,32.9352,32.9546,18789.0
2024-05-23 13:55:00,34.07,34.07,34.04,34.04,12413.0,32.9449,32.9449,32.9159,32.9159,12413.0
2024-05-23 14:00:00,34.05,34.06,34.02,34.05,31480.0,32.9256,32.9352,32.8965,32.9256,31480.0
2024-05-23 14:05:00,34.04,34.05,34.04,34.05,18579.0,32.9159,32.9256,32.9159,32.9256,18579.0
2024-05-23 14:10:00,34.05,34.07,34.04,34.07,22315.0,32.9256,32.9449,32.9159,32.9449,22315.0
2024-05-23 14:15:00,34.07,34.07,34.03,34.03,10746.0,32.9449,32.9449,32.9062,32.9062,10746.0
2024-05-23 14:20:00,34.03,34.05,34.02,34.04,12170.0,32.9062,32.9256,32.8965,32.9159,12170.0
2024-05-23 14:25:00,34.05,34.06,34.03,34.04,18423.0,32.9256,32.9352,32.9062,32.9159,18423.0
2024-05-23 14:30:00,34.04,34.09,34.03,34.09,16893.0,32.9159,32.9642,32.9062,32.9642,16893.0
2024-05-23 14:35:00,34.09,34.09,34.07,34.08,23313.0,32.9642,32.9642,32.9449,32.9546,23313.0
2024-05-23 14:40:00,34.09,34.09,34.07,34.09,16076.0,32.9642,32.9642,32.9449,32.9642,16076.0
2024-05-23 14:45:00,34.09,34.1,34.08,34.09,16919.0,32.9642,32.9739,32.9546,32.9642,16919.0
2024-05-23 14:50:00,34.09,34.09,34.04,34.06,26102.0,32.9642,32.9642,32.9159,32.9352,26102.0
2024-05-23 14:55:00,34.05,34.06,34.05,34.06,18017.0,32.9256,32.9352,32.9256,32.9352,18017.0
2024-05-23 15:00:00,34.05,34.06,34.02,34.04,37418.0,32.9256,32.9352,32.8965,32.9159,37418.0
2024-05-23 15:05:00,34.04,34.06,34.02,34.04,29677.0,32.9159,32.9352,32.8965,32.9159,29677.0
2024-05-23 15:10:00,34.04,34.08,34.03,34.08,31691.0,32.9159,32.9546,32.9062,32.9546,31691.0
2024-05-23 15:15:00,34.08,34.1,34.07,34.09,32813.0,32.9546,32.9739,32.9449,32.9642,32813.0
2024-05-23 15:20:00,34.09,34.1,34.05,34.05,24849.0,32.9642,32.9739,32.9256,32.9256,24849.0
2024-05-23 15:25:00,34.06,34.07,34.04,34.05,45141.0,32.9352,32.9449,32.9159,32.9256,45141.0
2024-05-23 15:30:00,34.05,34.09,34.04,34.09,35986.0,32.9256,32.9642,32.9159,32.9642,35986.0
2024-05-23 15:35:00,34.09,34.09,34.04,34.05,43674.0,32.9642,32.9642,32.9159,32.9256,43674.0
2024-05-23 15:40:00,34.05,34.05,34.02,34.04,40602.0,32.9256,32.9256,32.8965,32.9159,40602.0
2024-05-23 15:45:00,34.04,34.05,34.02,34.04,44986.0,32.9159,32.9256,32.8965,32.9159,44986.0
2024-05-23 15:50:00,34.04,34.05,33.99,34.0,92689.0,32.9159,32.9256,32.8675,32.8772,92689.0
2024-05-23 15:55:00,33.98,34.0,33.96,33.99,406327.0,32.8579,32.8772,32.8385,32.8675,406327.0
2024-05-24 09:30:00,34.04,34.17,34.03,34.16,37757.0,32.9159,33.0416,32.9062,33.0319,37757.0
2024-05-24 09:35:00,34.16,34.32,34.16,34.28,40645.0,33.0319,33.1866,33.0319,33.148,40645.0
2024-05-24 09:40:00,34.29,34.3,34.21,34.23,20488.0,33.1576,33.1673,33.0803,33.0996,20488.0
2024-05-24 09:45:00,34.24,34.28,34.22,34.24,23700.0,33.1093,33.148,33.0899,33.1093,23700.0
2024-05-24 09:50:00,34.24,34.26,34.22,34.25,21990.0,33.1093,33.1286,33.0899,33.119,21990.0
2024-05-24 09:55:00,34.25,34.26,34.24,34.24,12735.0,33.119,33.1286,33.1093,33.1093,12735.0
2024-05-24 10:00:00,34.23,34.32,34.23,34.32,16167.0,33.0996,33.1866,33.0996,33.1866,16167.0
2024-05-24 10:05:00,34.32,34.36,34.31,34.36,32617.0,33.1866,33.2253,33.177,33.2253,32617.0
2024-05-24 10:10:00,34.36,34.39,34.34,34.34,115730.0,33.2253,33.2543,33.206,33.206,115730.0
2024-05-24 10:15:00,34.34,34.35,34.29,34.33,33503.0,33.206,33.2157,33.1576,33.1963,33503.0
2024-05-24 10:20:00,34.33,34.35,34.31,34.32,18024.0,33.1963,33.2157,33.177,33.1866,18024.0
2024-05-24 10:25:00,34.32,34.36,34.31,34.36,46241.0,33.1866,33.2253,33.177,33.2253,46241.0
2024-05-24 10:30:00,34.36,34.37,34.33,34.34,27589.0,33.2253,33.235,33.1963,33.206,27589.0
2024-05-24 10:35:00,34.34,34.35,34.27,34.28,47749.0,33.206,33.2157,33.1383,33.148,47749.0
2024-05-24 10:40:00,34.28,34.3,34.27,34.29,29745.0,33.148,33.1673,33.1383,33.1576,29745.0
2024-05-24 10:45:00,34.28,34.29,34.25,34.27,48434.0,33.148,33.1576,33.119,33.1383,48434.0
2024-05-24 10:50:00,34.27,34.3,34.27,34.3,19088.0,33.1383,33.1673,33.1383,33.1673,19088.0
2024-05-24 10:55:00,34.29,34.32,34.29,34.32,20452.0,33.1576,33.1866,33.1576,33.1866,20452.0
2024-05-24 11:00:00,34.32,34.33,34.3,34.33,24174.0,33.1866,33.1963,33.1673,33.1963,24174.0
2024-05-24 11:05:00,34.33,34.35,34.32,34.34,22853.0,33.1963,33.2157,33.1866,33.206,22853.0
2024-05-24 11:10:00,34.35,34.39,34.34,34.39,68250.0,33.2157,33.2543,33.206,33.2543,68250.0
2024-05-24 11:15:00,34.38,34.39,34.37,34.39,31657.0,33.2447,33.2543,33.235,33.2543,31657.0
2024-05-24 11:20:00,34.38,34.38,34.35,34.35,20329.0,33.2447,33.2447,33.2157,33.2157,20329.0
2024-05-24 11:25:00,34.35,34.36,34.34,34.36,13366.0,33.2157,33.2253,33.206,33.2253,13366.0
2024-05-24 11:30:00,34.36,34.38,34.35,34.37,65014.0,33.2253,33.2447,33.2157,33.235,65014.0
2024-05-24 11:35:00,34.36,34.41,34.34,34.39,77851.0,33.2253,33.2737,33.206,33.2543,77851.0
2024-05-24 11:40:00,34.39,34.4,34.37,34.37,35442.0,33.2543,33.264,33.235,33.235,35442.0
2024-05-24 11:45:00,34.37,34.37,34.35,34.36,15565.0,33.235,33.235,33.2157,33.2253,15565.0
2024-05-24 11:50:00,34.36,34.37,34.35,34.36,18081.0,33.2253,33.235,33.2157,33.2253,18081.0
2024-05-24 11:55:00,34.36,34.38,34.35,34.35,22791.0,33.2253,33.2447,33.2157,33.2157,22791.0
2024-05-24 12:00:00,34.35,34.36,34.34,34.34,12143.0,33.2157,33.2253,33.206,33.206,12143.0
2024-05-24 12:05:00,34.34,34.37,34.34,34.35,29933.0,33.206,33.235,33.206,33.2157,29933.0
2024-05-24 12:10:00,34.34,34.36,34.34,34.34,11024.0,33.206,33.2253,33.206,33.206,11024.0
2024-05-24 12:15:00,34.34,34.35,34.32,34.34,29365.0,33.206,33.2157,33.1866,33.206,29365.0
2024-05-24 12:20:00,34.34,34.34,34.33,34.34,13047.0,33.206,33.206,33.1963,33.206,13047.0
2024-05-24 12:25:00,34.34,34.35,34.3,34.3,33436.0,33.206,33.2157,33.1673,33.1673,33436.0
2024-05-24 12:30:00,34.31,34.32,34.29,34.29,20051.0,33.177,33.1866,33.1576,33.1576,20051.0
2024-05-24 12:35:00,34.29,34.32,34.29,34.32,14689.0,33.1576,33.1866,33.1576,33.1866,14689.0
2024-05-24 12:40:00,34.31,34.32,34.3,34.3,8793.0,33.177,33.1866,33.1673,33.1673,8793.0
2024-05-24 12:45:00,34.3,34.32,34.3,34.32,24157.0,33.1673,33.1866,33.1673,33.1866,24157.0
2024-05-24 12:50:00,34.32,34.32,34.31,34.32,5025.0,33.1866,33.1866,33.177,33.1866,5025.0
2024-05-24 12:55:00,34.31,34.33,34.3,34.3,33072.0,33.177,33.1963,33.1673,33.1673,33072.0
2024-05-24 13:00:00,34.31,34.32,34.27,34.27,35848.0,33.177,33.1866,33.1383,33.1383,35848.0
2024-05-24 13:05:00,34.27,34.29,34.27,34.28,13966.0,33.1383,33.1576,33.1383,33.148,13966.0
2024-05-24 13:10:00,34.28,34.31,34.28,34.3,18169.0,33.148,33.177,33.148,33.1673,18169.0
2024-05-24 13:15:00,34.3,34.31,34.3,34.3,7659.0,33.1673,33.177,33.1673,33.1673,7659.0
2024-05-24 13:20:00,34.31,34.31,34.29,34.3,25658.0,33.177,33.177,33.1576,33.1673,25658.0
2024-05-24 13:25:00,34.31,34.31,34.29,34.29,26339.0,33.177,33.177,33.1576,33.1576,26339.0
2024-05-24 13:30:00,34.29,34.3,34.28,34.29,50379.0,33.1576,33.1673,33.148,33.1576,50379.0
2024-05-24 13:35:00,34.29,34.32,34.28,34.31,13341.0,33.1576,33.1866,33.148,33.177,13341.0
2024-05-24 13:40:00,34.31,34.34,34.3,34.34,42881.0,33.177,33.206,33.1673,33.206,42881.0
2024-05-24 13:45:00,34.34,34.36,34.33,34.36,38960.0,33.206,33.2253,33.1963,33.2253,38960.0
2024-05-24 13:50:00,34.36,34.36,34.34,34.34,140347.0,33.2253,33.2253,33.206,33.206,140347.0
2024-05-24 13:55:00,34.34,34.36,34.33,34.34,103231.0,33.206,33.2253,33.1963,33.206,103231.0
2024-05-24 14:00:00,34.33,34.36,34.33,34.35,33371.0,33.1963,33.2253,33.1963,33.2157,33371.0
2024-05-24 14:05:00,34.35,34.36,34.34,34.34,23698.0,33.2157,33.2253,33.206,33.206,23698.0
2024-05-24 14:10:00,34.34,34.35,34.32,34.34,31893.0,33.206,33.2157,33.1866,33.206,31893.0
2024-05-24 14:15:00,34.34,34.35,34.33,34.33,30611.0,33.206,33.2157,33.1963,33.1963,30611.0
2024-05-24 14:20:00,34.34,34.34,34.32,34.33,19497.0,33.206,33.206,33.1866,33.1963,19497.0
2024-05-24 14:25:00,34.33,34.33,34.32,34.33,4552.0,33.1963,33.1963,33.1866,33.1963,4552.0
2024-05-24 14:30:00,34.33,34.36,34.32,34.34,31085.0,33.1963,33.2253,33.1866,33.206,31085.0
2024-05-24 14:35:00,34.33,34.35,34.33,34.34,16642.0,33.1963,33.2157,33.1963,33.206,16642.0
2024-05-24 14:40:00,34.34,34.35,34.33,34.34,26954.0,33.206,33.2157,33.1963,33.206,26954.0
2024-05-24 14:45:00,34.34,34.35,34.34,34.34,12982.0,33.206,33.2157,33.206,33.206,12982.0
2024-05-24 14:50:00,34.34,34.35,34.33,34.33,20204.0,33.206,33.2157,33.1963,33.1963,20204.0
2024-05-24 14:55:00,34.34,34.34,34.32,34.32,23569.0,33.206,33.206,33.1866,33.1866,23569.0
2024-05-24 15:00:00,34.33,34.34,34.28,34.28,37152.0,33.1963,33.206,33.148,33.148,37152.0
2024-05-24 15:05:00,34.29,34.3,34.28,34.3,13633.0,33.1576,33.1673,33.148,33.1673,13633.0
2024-05-24 15:10:00,34.3,34.32,34.29,34.31,36994.0,33.1673,33.1866,33.1576,33.177,36994.0
2024-05-24 15:15:00,34.3,34.32,34.28,34.29,30036.0,33.1673,33.1866,33.148,33.1576,30036.0
2024-05-24 15:20:00,34.29,34.3,34.28,34.29,16358.0,33.1576,33.1673,33.148,33.1576,16358.0
2024-05-24 15:25:00,34.29,34.3,34.28,34.3,19638.0,33.1576,33.1673,33.148,33.1673,19638.0
2024-05-24 15:30:00,34.3,34.31,34.28,34.3,36689.0,33.1673,33.177,33.148,33.1673,36689.0
2024-05-24 15:35:00,34.3,34.32,34.29,34.31,55219.0,33.1673,33.1866,33.1576,33.177,55219.0
2024-05-24 15:40:00,34.32,34.33,34.31,34.31,50183.0,33.1866,33.1963,33.177,33.177,50183.0
2024-05-24 15:45:00,34.31,34.32,34.27,34.27,96821.0,33.177,33.1866,33.1383,33.1383,96821.0
2024-05-24 15:50:00,34.27,34.28,34.22,34.23,120962.0,33.1383,33.148,33.0899,33.0996,120962.0
2024-05-24 15:55:00,34.23,34.24,34.14,34.2,609948.0,33.0996,33.1093,33.0126,33.0706,609948.0
2024-05-28 09:30:00,34.03,34.09,33.88,33.92,145790.0,32.9062,32.9642,32.7612,32.7999,145790.0
2024-05-28 09:35:00,33.91,34.06,33.9,33.99,25738.0,32.7902,32.9352,32.7805,32.8675,25738.0
2024-05-28 09:40:00,34.0,34.1,33.9,34.09,38241.0,32.8772,32.9739,32.7805,32.9642,38241.0
2024-05-28 09:45:00,34.09,34.15,34.04,34.11,33528.0,32.9642,33.0223,32.9159,32.9836,33528.0
2024-05-28 09:50:00,34.11,34.12,34.07,34.08,30250.0,32.9836,32.9932,32.9449,32.9546,30250.0
2024-05-28 09:55:00,34.07,34.07,34.0,34.01,30688.0,32.9449,32.9449,32.8772,32.8869,30688.0
2024-05-28 10:00:00,34.01,34.07,34.0,34.05,45398.0,32.8869,32.9449,32.8772,32.9256,45398.0
2024-05-28 10:05:00,34.06,34.07,33.96,34.01,84429.0,32.9352,32.9449,32.8385,32.8869,84429.0
2024-05-28 10:10:00,34.01,34.11,33.99,34.11,53162.0,32.8869,32.9836,32.8675,32.9836,53162.0
2024-05-28 10:15:00,34.11,34.12,34.07,34.11,30553.0,32.9836,32.9932,32.9449,32.9836,30553.0
2024-05-28 10:20:00,34.1,34.12,34.06,34.08,31442.0,32.9739,32.9932,32.9352,32.9546,31442.0
2024-05-28 10:25:00,34.07,34.08,34.01,34.02,31805.0,32.9449,32.9546,32.8869,32.8965,31805.0
2024-05-28 10:30:00,34.02,34.03,33.98,33.98,76717.0,32.8965,32.9062,32.8579,32.8579,76717.0
2024-05-28 10:35:00,33.98,33.99,33.9,33.91,39776.0,32.8579,32.8675,32.7805,32.7902,39776.0
2024-05-28 10:40:00,33.91,33.93,33.9,33.91,33074.0,32.7902,32.8095,32.7805,32.7902,33074.0
2024-05-28 10:45:00,33.9,33.93,33.89,33.93,32940.0,32.7805,32.8095,32.7708,32.8095,32940.0
2024-05-28 10:50:00,33.93,33.94,33.9,33.92,23940.0,32.8095,32.8192,32.7805,32.7999,23940.0
2024-05-28 10:55:00,33.93,33.96,33.91,33.95,54275.0,32.8095,32.8385,32.7902,32.8289,54275.0
2024-05-28 11:00:00,33.95,33.98,33.95,33.97,17659.0,32.8289,32.8579,32.8289,32.8482,17659.0
2024-05-28 11:05:00,33.97,33.98,33.91,33.92,36662.0,32.8482,32.8579,32.7902,32.7999,36662.0
2024-05-28 11:10:00,33.92,33.93,33.9,33.91,30350.0,32.7999,32.8095,32.7805,32.7902,30350.0
2024-05-28 11:15:00,33.91,33.93,33.87,33.89,26944.0,32.7902,32.8095,32.7515,32.7708,26944.0
2024-05-28 11:20:00,33.89,33.9,33.87,33.89,17332.0,32.7708,32.7805,32.7515,32.7708,17332.0
2024-05-28 11:25:00,33.89,33.9,33.88,33.9,23421.0,32.7708,32.7805,32.7612,32.7805,23421.0
2024-05-28 11:30:00,33.89,33.89,33.85,33.89,18561.0,32.7708,32.7708,32.7322,32.7708,18561.0
2024-05-28 11:35:00,33.89,33.9,33.87,33.9,17585.0,32.7708,32.7805,32.7515,32.7805,17585.0
2024-05-28 11:40:00,33.9,33.91,33.88,33.88,16439.0,32.7805,32.7902,32.7612,32.7612,16439.0
2024-05-28 11:45:00,33.89,33.9,33.84,33.84,36983.0,32.7708,32.7805,32.7225,32.7225,36983.0
2024-05-28 11:50:00,33.84,33.86,33.84,33.84,14672.0,32.7225,32.7418,32.7225,32.7225,14672.0
2024-05-28 11:55:00,33.84,33.85,33.82,33.84,27728.0,32.7225,32.7322,32.7032,32.7225,27728.0
2024-05-28 12:00:00,33.84,33.85,33.81,33.83,20578.0,32.7225,32.7322,32.6935,32.7128,20578.0
2024-05-28 12:05:00,33.83,33.87,33.82,33.87,56002.0,32.7128,32.7515,32.7032,32.7515,56002.0
2024-05-28 12:10:00,33.87,33.87,33.85,33.85,17618.0,32.7515,32.7515,32.7322,32.7322,17618.0
2024-05-28 12:15:00,33.86,33.9,33.85,33.88,67309.0,32.7418,32.7805,32.7322,32.7612,67309.0
2024-05-28 12:20:00,33.88,33.89,33.83,33.84,110710.0,32.7612,32.7708,32.7128,32.7225,110710.0
2024-05-28 12:25:00,33.84,33.87,33.83,33.87,55440.0,32.7225,32.7515,32.7128,32.7515,55440.0
2024-05-28 12:30:00,33.87,33.87,33.81,33.81,83421.0,32.7515,32.7515,32.6935,32.6935,83421.0
2024-05-28 12:35:00,33.81,33.82,33.79,33.81,24727.0,32.6935,32.7032,32.6741,32.6935,24727.0
2024-05-28 12:40:00,33.81,33.81,33.75,33.75,30723.0,32.6935,32.6935,32.6355,32.6355,30723.0
2024-05-28 12:45:00,33.76,33.79,33.74,33.79,59701.0,32.6451,32.6741,32.6258,32.6741,59701.0
2024-05-28 12:50:00,33.79,33.79,33.72,33.73,34750.0,32.6741,32.6741,32.6065,32.6161,34750.0
2024-05-28 12:55:00,33.73,33.74,33.72,33.73,17212.0,32.6161,32.6258,32.6065,32.6161,17212.0
2024-05-28 13:00:00,33.73,33.73,33.66,33.67,39906.0,32.6161,32.6161,32.5484,32.5581,39906.0
2024-05-28 13:05:00,33.67,33.67,33.64,33.64,22098.0,32.5581,32.5581,32.5291,32.5291,22098.0
2024-05-28 13:10:00,33.65,33.68,33.64,33.66,27350.0,32.5388,32.5678,32.5291,32.5484,27350.0
2024-05-28 13:15:00,33.66,33.7,33.64,33.7,69052.0,32.5484,32.5871,32.5291,32.5871,69052.0
2024-05-28 13:20:00,33.7,33.71,33.67,33.71,40498.0,32.5871,32.5968,32.5581,32.5968,40498.0
2024-05-28 13:25:00,33.7,33.71,33.67,33.68,28657.0,32.5871,32.5968,32.5581,32.5678,28657.0
2024-05-28 13:30:00,33.67,33.7,33.67,33.69,26740.0,32.5581,32.5871,32.5581,32.5774,26740.0
2024-05-28 13:35:00,33.69,33.72,33.68,33.72,19325.0,32.5774,32.6065,32.5678,32.6065,19325.0
2024-05-28 13:40:00,33.72,33.76,33.71,33.76,19309.0,32.6065,32.6451,32.5968,32.6451,19309.0
2024-05-28 13:45:00,33.76,33.76,33.72,33.75,28321.0,32.6451,32.6451,32.6065,32.6355,28321.0
2024-05-28 13:50:00,33.74,33.75,33.73,33.75,40587.0,32.6258,32.6355,32.6161,32.6355,40587.0
2024-05-28 13:55:00,33.75,33.76,33.73,33.76,110412.0,32.6355,32.6451,32.6161,32.6451,110412.0
2024-05-28 14:00:00,33.76,33.76,33.73,33.76,27829.0,32.6451,32.6451,32.6161,32.6451,27829.0
2024-05-28 14:05:00,33.76,33.79,33.75,33.79,25014.0,32.6451,32.6741,32.6355,32.6741,25014.0
2024-05-28 14:10:00,33.79,33.81,33.77,33.78,43896.0,32.6741,32.6935,32.6548,32.6645,43896.0
2024-05-28 14:15:00,33.79,33.8,33.78,33.8,15151.0,32.6741,32.6838,32.6645,32.6838,15151.0
2024-05-28 14:20:00,33.8,33.8,33.76,33.78,47615.0,32.6838,32.6838,32.6451,32.6645,47615.0
2024-05-28 14:25:00,33.79,33.79,33.76,33.77,17016.0,32.6741,32.6741,32.6451,32.6548,17016.0
2024-05-28 14:30:00,33.77,33.79,33.76,33.77,26924.0,32.6548,32.6741,32.6451,32.6548,26924.0
2024-05-28 14:35:00,33.77,33.77,33.73,33.75,23110.0,32.6548,32.6548,32.6161,32.6355,23110.0
2024-05-28 14:40:00,33.75,33.76,33.73,33.76,74859.0,32.6355,32.6451,32.6161,32.6451,74859.0
2024-05-28 14:45:00,33.76,33.77,33.75,33.77,29513.0,32.6451,32.6548,32.6355,32.6548,29513.0
2024-05-28 14:50:00,33.77,33.77,33.72,33.73,59277.0,32.6548,32.6548,32.6065,32.6161,59277.0
2024-05-28 14:55:00,33.73,33.73,33.72,33.73,19655.0,32.6161,32.6161,32.6065,32.6161,19655.0
2024-05-28 15:00:00,33.72,33.74,33.67,33.67,70573.0,32.6065,32.6258,32.5581,32.5581,70573.0
2024-05-28 15:05:00,33.68,33.69,33.67,33.69,21925.0,32.5678,32.5774,32.5581,32.5774,21925.0
2024-05-28 15:10:00,33.69,33.7,33.68,33.7,21174.0,32.5774,32.5871,32.5678,32.5871,21174.0
2024-05-28 15:15:00,33.7,33.71,33.68,33.7,61563.0,32.5871,32.5968,32.5678,32.5871,61563.0
2024-05-28 15:20:00,33.7,33.7,33.68,33.69,32721.0,32.5871,32.5871,32.5678,32.5774,32721.0
2024-05-28 15:25:00,33.7,33.7,33.66,33.66,58779.0,32.5871,32.5871,32.5484,32.5484,58779.0
2024-05-28 15:30:00,33.67,33.69,33.67,33.68,44094.0,32.5581,32.5774,32.5581,32.5678,44094.0
2024-05-28 15:35:00,33.68,33.7,33.67,33.7,56407.0,32.5678,32.5871,32.5581,32.5871,56407.0
2024-05-28 15:40:00,33.7,33.73,33.69,33.73,121445.0,32.5871,32.6161,32.5774,32.6161,121445.0
2024-05-28 15:45:00,33.73,33.75,33.71,33.73,134203.0,32.6161,32.6355,32.5968,32.6161,134203.0
2024-05-28 15:50:00,33.73,33.76,33.69,33.7,247427.0,32.6161,32.6451,32.5774,32.5871,247427.0
2024-05-28 15:55:00,33.7,33.74,33.65,33.72,615917.0,32.5871,32.6258,32.5388,32.6065,615917.0
2024-05-29 09:30:00,33.63,33.65,33.41,33.46,69388.0,32.5194,32.5388,32.3067,32.355,69388.0
2024-05-29 09:35:00,33.46,33.56,33.45,33.55,47468.0,32.355,32.4517,32.3454,32.4421,47468.0
2024-05-29 09:40:00,33.55,33.66,33.51,33.65,32957.0,32.4421,32.5484,32.4034,32.5388,32957.0
2024-05-29 09:45:00,33.65,33.69,33.62,33.65,22013.0,32.5388,32.5774,32.5098,32.5388,22013.0
2024-05-29 09:50:00,33.64,33.65,33.48,33.49,28062.0,32.5291,32.5388,32.3744,32.3841,28062.0
2024-05-29 09:55:00,33.48,33.52,33.46,33.51,31178.0,32.3744,32.4131,32.355,32.4034,31178.0
2024-05-29 10:00:00,33.52,33.56,33.5,33.51,34006.0,32.4131,32.4517,32.3937,32.4034,34006.0
2024-05-29 10:05:00,33.51,33.55,33.48,33.5,34327.0,32.4034,32.4421,32.3744,32.3937,34327.0
2024-05-29 10:10:00,33.49,33.5,33.43,33.44,30537.0,32.3841,32.3937,32.326,32.3357,30537.0
2024-05-29 10:15:00,33.44,33.45,33.34,33.4,42499.0,32.3357,32.3454,32.239,32.297,42499.0
2024-05-29 10:20:00,33.4,33.43,33.4,33.42,18931.0,32.297,32.326,32.297,32.3164,18931.0
2024-05-29 10:25:00,33.41,33.47,33.41,33.47,50602.0,32.3067,32.3647,32.3067,32.3647,50602.0
2024-05-29 10:30:00,33.47,33.5,33.46,33.47,17810.0,32.3647,32.3937,32.355,32.3647,17810.0
2024-05-29 10:35:00,33.47,33.5,33.44,33.48,33530.0,32.3647,32.3937,32.3357,32.3744,33530.0
2024-05-29 10:40:00,33.48,33.49,33.46,33.47,17085.0,32.3744,32.3841,32.355,32.3647,17085.0
2024-05-29 10:45:00,33.47,33.49,33.46,33.48,15598.0,32.3647,32.3841,32.355,32.3744,15598.0
2024-05-29 10:50:00,33.48,33.5,33.47,33.5,12871.0,32.3744,32.3937,32.3647,32.3937,12871.0
2024-05-29 10:55:00,33.5,33.53,33.49,33.52,12259.0,32.3937,32.4227,32.3841,32.4131,12259.0
2024-05-29 11:00:00,33.51,33.52,33.49,33.5,8076.0,32.4034,32.4131,32.3841,32.3937,8076.0
2024-05-29 11:05:00,33.5,33.52,33.49,33.5,16097.0,32.3937,32.4131,32.3841,32.3937,16097.0
2024-05-29 11:10:00,33.5,33.5,33.45,33.46,16220.0,32.3937,32.3937,32.3454,32.355,16220.0
2024-05-29 11:15:00,33.47,33.47,33.45,33.45,11930.0,32.3647,32.3647,32.3454,32.3454,11930.0
2024-05-29 11:20:00,33.45,33.48,33.45,33.47,25029.0,32.3454,32.3744,32.3454,32.3647,25029.0
2024-05-29 11:25:00,33.47,33.48,33.45,33.46,23832.0,32.3647,32.3744,32.3454,32.355,23832.0
2024-05-29 11:30:00,33.46,33.48,33.45,33.47,22607.0,32.355,32.3744,32.3454,32.3647,22607.0
2024-05-29 11:35:00,33.48,33.5,33.46,33.48,10409.0,32.3744,32.3937,32.355,32.3744,10409.0
2024-05-29 11:40:00,33.49,33.49,33.44,33.46,22855.0,32.3841,32.3841,32.3357,32.355,22855.0
2024-05-29 11:45:00,33.45,33.46,33.42,33.45,19107.0,32.3454,32.355,32.3164,32.3454,19107.0
2024-05-29 11:50:00,33.46,33.47,33.45,33.47,12689.0,32.355,32.3647,32.3454,32.3647,12689.0
2024-05-29 11:55:00,33.47,33.47,33.45,33.45,14456.0,32.3647,32.3647,32.3454,32.3454,14456.0
2024-05-29 12:00:00,33.45,33.46,33.4,33.41,13309.0,32.3454,32.355,32.297,32.3067,13309.0
2024-05-29 12:05:00,33.41,33.41,33.39,33.4,6660.0,32.3067,32.3067,32.2874,32.297,6660.0
2024-05-29 12:10:00,33.4,33.41,33.38,33.39,10113.0,32.297,32.3067,32.2777,32.2874,10113.0
2024-05-29 12:15:00,33.39,33.41,33.38,33.41,23437.0,32.2874,32.3067,32.2777,32.3067,23437.0
2024-05-29 12:20:00,33.41,33.42,33.39,33.4,9233.0,32.3067,32.3164,32.2874,32.297,9233.0
2024-05-29 12:25:00,33.4,33.42,33.39,33.41,16578.0,32.297,32.3164,32.2874,32.3067,16578.0
2024-05-29 12:30:00,33.41,33.43,33.41,33.41,7110.0,32.3067,32.326,32.3067,32.3067,7110.0
2024-05-29 12:35:00,33.41,33.43,33.41,33.43,14512.0,32.3067,32.326,32.3067,32.326,14512.0
2024-05-29 12:40:00,33.43,33.43,33.41,33.42,12739.0,32.326,32.326,32.3067,32.3164,12739.0
2024-05-29 12:45:00,33.43,33.49,33.42,33.47,18476.0,32.326,32.3841,32.3164,32.3647,18476.0
2024-05-29 12:50:00,33.47,33.48,33.47,33.48,8934.0,32.3647,32.3744,32.3647,32.3744,8934.0
2024-05-29 12:55:00,33.48,33.48,33.47,33.48,6468.0,32.3744,32.3744,32.3647,32.3744,6468.0
2024-05-29 13:00:00,33.48,33.55,33.47,33.53,72884.0,32.3744,32.4421,32.3647,32.4227,72884.0
2024-05-29 13:05:00,33.54,33.59,33.53,33.58,55200.0,32.4324,32.4807,32.4227,32.4711,55200.0
2024-05-29 13:10:00,33.58,33.6,33.56,33.59,29616.0,32.4711,32.4904,32.4517,32.4807,29616.0
2024-05-29 13:15:00,33.59,33.65,33.58,33.65,29507.0,32.4807,32.5388,32.4711,32.5388,29507.0
2024-05-29 13:20:00,33.64,33.66,33.64,33.66,28879.0,32.5291,32.5484,32.5291,32.5484,28879.0
2024-05-29 13:25:00,33.66,33.69,33.65,33.69,23246.0,32.5484,32.5774,32.5388,32.5774,23246.0
2024-05-29 13:30:00,33.69,33.71,33.68,33.7,58273.0,32.5774,32.5968,32.5678,32.5871,58273.0
2024-05-29 13:35:00,33.71,33.71,33.67,33.7,23489.0,32.5968,32.5968,32.5581,32.5871,23489.0
2024-05-29 13:40:00,33.7,33.7,33.65,33.66,27704.0,32.5871,32.5871,32.5388,32.5484,27704.0
2024-05-29 13:45:00,33.66,33.67,33.65,33.66,13242.0,32.5484,32.5581,32.5388,32.5484,13242.0
2024-05-29 13:50:00,33.66,33.69,33.65,33.69,13469.0,32.5484,32.5774,32.5388,32.5774,13469.0
2024-05-29 13:55:00,33.69,33.71,33.68,33.7,21857.0,32.5774,32.5968,32.5678,32.5871,21857.0
2024-05-29 14:00:00,33.7,33.73,33.69,33.72,22498.0,32.5871,32.6161,32.5774,32.6065,22498.0
2024-05-29 14:05:00,33.72,33.72,33.66,33.68,27023.0,32.6065,32.6065,32.5484,32.5678,27023.0
2024-05-29 14:10:00,33.68,33.68,33.66,33.66,18555.0,32.5678,32.5678,32.5484,32.5484,18555.0
2024-05-29 14:15:00,33.66,33.67,33.64,33.65,18401.0,32.5484,32.5581,32.5291,32.5388,18401.0
2024-05-29 14:20:00,33.65,33.66,33.64,33.66,16717.0,32.5388,32.5484,32.5291,32.5484,16717.0
2024-05-29 14:25:00,33.66,33.68,33.64,33.67,25196.0,32.5484,32.5678,32.5291,32.5581,25196.0
2024-05-29 14:30:00,33.66,33.67,33.62,33.65,28034.0,32.5484,32.5581,32.5098,32.5388,28034.0
2024-05-29 14:35:00,33.65,33.65,33.63,33.64,18004.0,32.5388,32.5388,32.5194,32.5291,18004.0
2024-05-29 14:40:00,33.64,33.66,33.63,33.65,10150.0,32.5291,32.5484,32.5194,32.5388,10150.0
2024-05-29 14:45:00,33.65,33.66,33.61,33.64,26307.0,32.5388,32.5484,32.5001,32.5291,26307.0
2024-05-29 14:50:00,33.64,33.65,33.62,33.65,22382.0,32.5291,32.5388,32.5098,32.5388,22382.0
2024-05-29 14:55:00,33.65,33.65,33.63,33.64,25687.0,32.5388,32.5388,32.5194,32.5291,25687.0
2024-05-29 15:00:00,33.64,33.68,33.63,33.67,48755.0,32.5291,32.5678,32.5194,32.5581,48755.0
2024-05-29 15:05:00,33.67,33.69,33.66,33.68,13637.0,32.5581,32.5774,32.5484,32.5678,13637.0
2024-05-29 15:10:00,33.68,33.69,33.67,33.68,31287.0,32.5678,32.5774,32.5581,32.5678,31287.0
2024-05-29 15:15:00,33.68,33.69,33.67,33.69,19303.0,32.5678,32.5774,32.5581,32.5774,19303.0
2024-05-29 15:20:00,33.69,33.72,33.68,33.72,22524.0,32.5774,32.6065,32.5678,32.6065,22524.0
2024-05-29 15:25:00,33.72,33.78,33.71,33.75,97286.0,32.6065,32.6645,32.5968,32.6355,97286.0
2024-05-29 15:30:00,33.74,33.74,33.7,33.7,48377.0,32.6258,32.6258,32.5871,32.5871,48377.0
2024-05-29 15:35:00,33.7,33.71,33.7,33.7,21058.0,32.5871,32.5968,32.5871,32.5871,21058.0
2024-05-29 15:40:00,33.7,33.71,33.67,33.7,69262.0,32.5871,32.5968,32.5581,32.5871,69262.0
2024-05-29 15:45:00,33.7,33.7,33.66,33.67,67203.0,32.5871,32.5871,32.5484,32.5581,67203.0
2024-05-29 15:50:00,33.66,33.68,33.63,33.68,167711.0,32.5484,32.5678,32.5194,32.5678,167711.0
2024-05-29 15:55:00,33.68,33.69,33.61,33.68,425506.0,32.5678,32.5774,32.5001,32.5678,425506.0
2024-05-30 09:30:00,33.7,33.83,33.66,33.83,88172.0,32.5871,32.7128,32.5484,32.7128,88172.0
2024-05-30 09:35:00,33.84,33.86,33.73,33.77,20072.0,32.7225,32.7418,32.6161,32.6548,20072.0
2024-05-30 09:40:00,33.78,33.84,33.76,33.82,19526.0,32.6645,32.7225,32.6451,32.7032,19526.0
2024-05-30 09:45:00,33.83,33.83,33.74,33.75,31100.0,32.7128,32.7128,32.6258,32.6355,31100.0
2024-05-30 09:50:00,33.75,33.76,33.69,33.74,27603.0,32.6355,32.6451,32.5774,32.6258,27603.0
2024-05-30 09:55:00,33.75,33.78,33.74,33.78,11406.0,32.6355,32.6645,32.6258,32.6645,11406.0
2024-05-30 10:00:00,33.78,33.85,33.77,33.84,21945.0,32.6645,32.7322,32.6548,32.7225,21945.0
2024-05-30 10:05:00,33.83,33.83,33.78,33.78,40632.0,32.7128,32.7128,32.6645,32.6645,40632.0
2024-05-30 10:10:00,33.78,33.82,33.75,33.76,45757.0,32.6645,32.7032,32.6355,32.6451,45757.0
2024-05-30 10:15:00,33.75,33.77,33.73,33.76,34376.0,32.6355,32.6548,32.6161,32.6451,34376.0
2024-05-30 10:20:00,33.75,33.8,33.74,33.8,24384.0,32.6355,32.6838,32.6258,32.6838,24384.0
2024-05-30 10:25:00,33.8,33.8,33.78,33.8,36058.0,32.6838,32.6838,32.6645,32.6838,36058.0
2024-05-30 10:30:00,33.8,33.81,33.75,33.79,31115.0,32.6838,32.6935,32.6355,32.6741,31115.0
2024-05-30 10:35:00,33.79,33.81,33.78,33.8,23677.0,32.6741,32.6935,32.6645,32.6838,23677.0
2024-05-30 10:40:00,33.79,33.79,33.76,33.77,21518.0,32.6741,32.6741,32.6451,32.6548,21518.0
2024-05-30 10:45:00,33.77,33.81,33.76,33.8,29251.0,32.6548,32.6935,32.6451,32.6838,29251.0
2024-05-30 10:50:00,33.8,33.82,33.79,33.82,11600.0,32.6838,32.7032,32.6741,32.7032,11600.0
2024-05-30 10:55:00,33.82,33.82,33.78,33.8,27240.0,32.7032,32.7032,32.6645,32.6838,27240.0
2024-05-30 11:00:00,33.8,33.83,33.79,33.82,21832.0,32.6838,32.7128,32.6741,32.7032,21832.0
2024-05-30 11:05:00,33.82,33.82,33.78,33.8,13975.0,32.7032,32.7032,32.6645,32.6838,13975.0
2024-05-30 11:10:00,33.8,33.81,33.79,33.8,12422.0,32.6838,32.6935,32.6741,32.6838,12422.0
2024-05-30 11:15:00,33.8,33.82,33.78,33.81,19503.0,32.6838,32.7032,32.6645,32.6935,19503.0
2024-05-30 11:20:00,33.81,33.82,33.77,33.78,15485.0,32.6935,32.7032,32.6548,32.6645,15485.0
2024-05-30 11:25:00,33.79,33.84,33.79,33.83,15015.0,32.6741,32.7225,32.6741,32.7128,15015.0
2024-05-30 11:30:00,33.82,33.85,33.8,33.84,24647.0,32.7032,32.7322,32.6838,32.7225,24647.0
2024-05-30 11:35:00,33.84,33.85,33.81,33.81,24202.0,32.7225,32.7322,32.6935,32.6935,24202.0
2024-05-30 11:40:00,33.82,33.82,33.8,33.81,12814.0,32.7032,32.7032,32.6838,32.6935,12814.0
2024-05-30 11:45:00,33.8,33.83,33.78,33.83,25885.0,32.6838,32.7128,32.6645,32.7128,25885.0
2024-05-30 11:50:00,33.83,33.85,33.82,33.83,22088.0,32.7128,32.7322,32.7032,32.7128,22088.0
2024-05-30 11:55:00,33.84,33.85,33.83,33.84,14667.0,32.7225,32.7322,32.7128,32.7225,14667.0
2024-05-30 12:00:00,33.84,33.85,33.83,33.85,26539.0,32.7225,32.7322,32.7128,32.7322,26539.0
2024-05-30 12:05:00,33.85,33.86,33.83,33.84,33573.0,32.7322,32.7418,32.7128,32.7225,33573.0
2024-05-30 12:10:00,33.85,33.85,33.82,33.84,23197.0,32.7322,32.7322,32.7032,32.7225,23197.0
2024-05-30 12:15:00,33.84,33.86,33.83,33.84,17261.0,32.7225,32.7418,32.7128,32.7225,17261.0
2024-05-30 12:20:00,33.84,33.86,33.82,33.86,20678.0,32.7225,32.7418,32.7032,32.7418,20678.0
2024-05-30 12:25:00,33.86,33.91,33.85,33.9,112812.0,32.7418,32.7902,32.7322,32.7805,112812.0
2024-05-30 12:30:00,33.91,33.92,33.9,33.9,30092.0,32.7902,32.7999,32.7805,32.7805,30092.0
2024-05-30 12:35:00,33.9,33.94,33.9,33.94,19304.0,32.7805,32.8192,32.7805,32.8192,19304.0
2024-05-30 12:40:00,33.94,33.94,33.9,33.93,131422.0,32.8192,32.8192,32.7805,32.8095,131422.0
2024-05-30 12:45:00,33.93,33.94,33.92,33.94,16342.0,32.8095,32.8192,32.7999,32.8192,16342.0
2024-05-30 12:50:00,33.94,33.97,33.93,33.94,38012.0,32.8192,32.8482,32.8095,32.8192,38012.0
2024-05-30 12:55:00,33.95,34.0,33.94,33.97,33499.0,32.8289,32.8772,32.8192,32.8482,33499.0
2024-05-30 13:00:00,33.97,33.97,33.94,33.95,14139.0,32.8482,32.8482,32.8192,32.8289,14139.0
2024-05-30 13:05:00,33.95,33.96,33.94,33.95,16892.0,32.8289,32.8385,32.8192,32.8289,16892.0
2024-05-30 13:10:00,33.94,33.97,33.9,33.9,24312.0,32.8192,32.8482,32.7805,32.7805,24312.0
2024-05-30 13:15:00,33.9,33.93,33.9,33.91,20546.0,32.7805,32.8095,32.7805,32.7902,20546.0
2024-05-30 13:20:00,33.91,33.93,33.9,33.9,21227.0,32.7902,32.8095,32.7805,32.7805,21227.0
2024-05-30 13:25:00,33.91,33.92,33.87,33.89,23516.0,32.7902,32.7999,32.7515,32.7708,23516.0
2024-05-30 13:30:00,33.89,33.89,33.86,33.87,29549.0,32.7708,32.7708,32.7418,32.7515,29549.0
2024-05-30 13:35:00,33.88,33.92,33.87,33.92,39525.0,32.7612,32.7999,32.7515,32.7999,39525.0
2024-05-30 13:40:00,33.92,33.93,33.91,33.92,23106.0,32.7999,32.8095,32.7902,32.7999,23106.0
2024-05-30 13:45:00,33.92,33.96,33.91,33.95,38110.0,32.7999,32.8385,32.7902,32.8289,38110.0
2024-05-30 13:50:00,33.95,33.95,33.92,33.95,31501.0,32.8289,32.8289,32.7999,32.8289,31501.0
2024-05-30 13:55:00,33.95,33.98,33.93,33.95,42761.0,32.8289,32.8579,32.8095,32.8289,42761.0
2024-05-30 14:00:00,33.95,33.96,33.94,33.94,10058.0,32.8289,32.8385,32.8192,32.8192,10058.0
2024-05-30 14:05:00,33.95,33.95,33.92,33.92,24764.0,32.8289,32.8289,32.7999,32.7999,24764.0
2024-05-30 14:10:00,33.93,33.93,33.9,33.9,25971.0,32.8095,32.8095,32.7805,32.7805,25971.0
2024-05-30 14:15:00,33.9,33.9,33.87,33.89,35127.0,32.7805,32.7805,32.7515,32.7708,35127.0
2024-05-30 14:20:00,33.89,33.9,33.88,33.9,22268.0,32.7708,32.7805,32.7612,32.7805,22268.0
2024-05-30 14:25:00,33.9,33.9,33.88,33.89,25611.0,32.7805,32.7805,32.7612,32.7708,25611.0
2024-05-30 14:30:00,33.88,33.9,33.88,33.89,20798.0,32.7612,32.7805,32.7612,32.7708,20798.0
2024-05-30 14:35:00,33.88,33.89,33.86,33.86,21656.0,32.7612,32.7708,32.7418,32.7418,21656.0
2024-05-30 14:40:00,33.86,33.87,33.84,33.84,18307.0,32.7418,32.7515,32.7225,32.7225,18307.0
2024-05-30 14:45:00,33.84,33.88,33.84,33.87,25509.0,32.7225,32.7612,32.7225,32.7515,25509.0
2024-05-30 14:50:00,33.87,33.88,33.85,33.88,19192.0,32.7515,32.7612,32.7322,32.7612,19192.0
2024-05-30 14:55:00,33.88,33.89,33.87,33.89,22899.0,32.7612,32.7708,32.7515,32.7708,22899.0
2024-05-30 15:00:00,33.89,33.89,33.87,33.89,44103.0,32.7708,32.7708,32.7515,32.7708,44103.0
2024-05-30 15:05:00,33.89,33.89,33.86,33.86,22450.0,32.7708,32.7708,32.7418,32.7418,22450.0
2024-05-30 15:10:00,33.87,33.9,33.86,33.9,42391.0,32.7515,32.7805,32.7418,32.7805,42391.0
2024-05-30 15:15:00,33.9,33.91,33.89,33.9,46240.0,32.7805,32.7902,32.7708,32.7805,46240.0
2024-05-30 15:20:00,33.9,33.92,33.89,33.91,33624.0,32.7805,32.7999,32.7708,32.7902,33624.0
2024-05-30 15:25:00,33.91,33.91,33.88,33.9,31637.0,32.7902,32.7902,32.7612,32.7805,31637.0
2024-05-30 15:30:00,33.9,33.91,33.88,33.9,73403.0,32.7805,32.7902,32.7612,32.7805,73403.0
2024-05-30 15:35:00,33.9,33.91,33.86,33.87,62542.0,32.7805,32.7902,32.7418,32.7515,62542.0
2024-05-30 15:40:00,33.87,33.88,33.85,33.86,53861.0,32.7515,32.7612,32.7322,32.7418,53861.0
2024-05-30 15:45:00,33.85,33.88,33.84,33.86,79812.0,32.7322,32.7612,32.7225,32.7418,79812.0
2024-05-30 15:50:00,33.85,33.89,33.82,33.88,179241.0,32.7322,32.7708,32.7032,32.7612,179241.0
2024-05-30 15:55:00,33.88,33.93,33.87,33.9,524020.0,32.7612,32.8095,32.7515,32.7805,524020.0
2024-05-31 09:30:00,33.95,34.09,33.89,34.07,116207.0,32.8289,32.9642,32.7708,32.9449,116207.0
2024-05-31 09:35:00,34.07,34.13,34.05,34.09,26732.0,32.9449,33.0029,32.9256,32.9642,26732.0
2024-05-31 09:40:00,34.09,34.12,34.05,34.11,18308.0,32.9642,32.9932,32.9256,32.9836,18308.0
2024-05-31 09:45:00,34.12,34.17,34.05,34.1,41807.0,32.9932,33.0416,32.9256,32.9739,41807.0
2024-05-31 09:50:00,34.1,34.12,34.07,34.09,32923.0,32.9739,32.9932,32.9449,32.9642,32923.0
2024-05-31 09:55:00,34.09,34.11,34.01,34.05,52836.0,32.9642,32.9836,32.8869,32.9256,52836.0
2024-05-31 10:00:00,34.05,34.06,33.93,33.93,28020.0,32.9256,32.9352,32.8095,32.8095,28020.0
2024-05-31 10:05:00,33.93,33.98,33.91,33.95,27219.0,32.8095,32.8579,32.7902,32.8289,27219.0
2024-05-31 10:10:00,33.95,33.98,33.89,33.89,17620.0,32.8289,32.8579,32.7708,32.7708,17620.0
2024-05-31 10:15:00,33.9,33.99,33.89,33.98,19300.0,32.7805,32.8675,32.7708,32.8579,19300.0
2024-05-31 10:20:00,33.99,34.11,33.97,34.11,64129.0,32.8675,32.9836,32.8482,32.9836,64129.0
2024-05-31 10:25:00,34.11,34.13,34.05,34.06,31794.0,32.9836,33.0029,32.9256,32.9352,31794.0
2024-05-31 10:30:00,34.06,34.12,34.04,34.11,67883.0,32.9352,32.9932,32.9159,32.9836,67883.0
2024-05-31 10:35:00,34.12,34.12,34.07,34.11,23226.0,32.9932,32.9932,32.9449,32.9836,23226.0
2024-05-31 10:40:00,34.11,34.12,34.07,34.12,25214.0,32.9836,32.9932,32.9449,32.9932,25214.0
2024-05-31 10:45:00,34.12,34.16,34.11,34.13,21416.0,32.9932,33.0319,32.9836,33.0029,21416.0
2024-05-31 10:50:00,34.13,34.14,34.11,34.14,15351.0,33.0029,33.0126,32.9836,33.0126,15351.0
2024-05-31 10:55:00,34.14,34.14,34.09,34.1,19012.0,33.0126,33.0126,32.9642,32.9739,19012.0
2024-05-31 11:00:00,34.11,34.12,34.08,34.12,22021.0,32.9836,32.9932,32.9546,32.9932,22021.0
2024-05-31 11:05:00,34.13,34.14,34.11,34.12,12708.0,33.0029,33.0126,32.9836,32.9932,12708.0
2024-05-31 11:10:00,34.12,34.19,34.1,34.19,32593.0,32.9932,33.0609,32.9739,33.0609,32593.0
2024-05-31 11:15:00,34.19,34.19,34.14,34.15,33450.0,33.0609,33.0609,33.0126,33.0223,33450.0
2024-05-31 11:20:00,34.15,34.15,34.09,34.09,9234.0,33.0223,33.0223,32.9642,32.9642,9234.0
2024-05-31 11:25:00,34.1,34.14,34.1,34.13,23453.0,32.9739,33.0126,32.9739,33.0029,23453.0
2024-05-31 11:30:00,34.13,34.15,34.11,34.11,13801.0,33.0029,33.0223,32.9836,32.9836,13801.0
2024-05-31 11:35:00,34.11,34.11,34.07,34.11,16023.0,32.9836,32.9836,32.9449,32.9836,16023.0
2024-05-31 11:40:00,34.11,34.12,34.11,34.12,9222.0,32.9836,32.9932,32.9836,32.9932,9222.0
2024-05-31 11:45:00,34.11,34.12,34.1,34.11,17349.0,32.9836,32.9932,32.9739,32.9836,17349.0
2024-05-31 11:50:00,34.12,34.14,34.11,34.12,15640.0,32.9932,33.0126,32.9836,32.9932,15640.0
2024-05-31 11:55:00,34.12,34.12,34.08,34.09,17232.0,32.9932,32.9932,32.9546,32.9642,17232.0
2024-05-31 12:00:00,34.09,34.1,34.06,34.09,17017.0,32.9642,32.9739,32.9352,32.9642,17017.0
2024-05-31 12:05:00,34.08,34.13,34.07,34.13,31758.0,32.9546,33.0029,32.9449,33.0029,31758.0
2024-05-31 12:10:00,34.12,34.12,34.1,34.12,10318.0,32.9932,32.9932,32.9739,32.9932,10318.0
2024-05-31 12:15:00,34.12,34.14,34.1,34.14,31574.0,32.9932,33.0126,32.9739,33.0126,31574.0
2024-05-31 12:20:00,34.14,34.16,34.13,34.14,13981.0,33.0126,33.0319,33.0029,33.0126,13981.0
2024-05-31 12:25:00,34.14,34.16,34.12,34.14,14744.0,33.0126,33.0319,32.9932,33.0126,14744.0
2024-05-31 12:30:00,34.14,34.14,34.09,34.11,22327.0,33.0126,33.0126,32.9642,32.9836,22327.0
2024-05-31 12:35:00,34.11,34.12,34.08,34.11,22220.0,32.9836,32.9932,32.9546,32.9836,22220.0
2024-05-31 12:40:00,34.11,34.11,34.07,34.09,24426.0,32.9836,32.9836,32.9449,32.9642,24426.0
2024-05-31 12:45:00,34.09,34.11,34.09,34.09,16095.0,32.9642,32.9836,32.9642,32.9642,16095.0
2024-05-31 12:50:00,34.1,34.11,34.09,34.1,14611.0,32.9739,32.9836,32.9642,32.9739,14611.0
2024-05-31 12:55:00,34.11,34.12,34.1,34.11,10148.0,32.9836,32.9932,32.9739,32.9836,10148.0
2024-05-31 13:00:00,34.11,34.13,34.1,34.12,13228.0,32.9836,33.0029,32.9739,32.9932,13228.0
2024-05-31 13:05:00,34.12,34.15,34.11,34.14,18979.0,32.9932,33.0223,32.9836,33.0126,18979.0
2024-05-31 13:10:00,34.15,34.15,34.12,34.13,11507.0,33.0223,33.0223,32.9932,33.0029,11507.0
2024-05-31 13:15:00,34.13,34.15,34.12,34.15,16832.0,33.0029,33.0223,32.9932,33.0223,16832.0
2024-05-31 13:20:00,34.15,34.16,34.12,34.13,14100.0,33.0223,33.0319,32.9932,33.0029,14100.0
2024-05-31 13:25:00,34.13,34.14,34.12,34.14,10585.0,33.0029,33.0126,32.9932,33.0126,10585.0
2024-05-31 13:30:00,34.14,34.17,34.14,34.16,12722.0,33.0126,33.0416,33.0126,33.0319,12722.0
2024-05-31 13:35:00,34.16,34.17,34.14,34.16,15609.0,33.0319,33.0416,33.0126,33.0319,15609.0
2024-05-31 13:40:00,34.16,34.16,34.14,34.16,11958.0,33.0319,33.0319,33.0126,33.0319,11958.0
2024-05-31 13:45:00,34.16,34.16,34.12,34.13,25316.0,33.0319,33.0319,32.9932,33.0029,25316.0
2024-05-31 13:50:00,34.13,34.14,34.11,34.12,18737.0,33.0029,33.0126,32.9836,32.9932,18737.0
2024-05-31 13:55:00,34.12,34.16,34.11,34.14,28289.0,32.9932,33.0319,32.9836,33.0126,28289.0
2024-05-31 14:00:00,34.14,34.15,34.12,34.13,18559.0,33.0126,33.0223,32.9932,33.0029,18559.0
2024-05-31 14:05:00,34.13,34.16,34.12,34.15,28018.0,33.0029,33.0319,32.9932,33.0223,28018.0
2024-05-31 14:10:00,34.15,34.16,34.14,34.16,14676.0,33.0223,33.0319,33.0126,33.0319,14676.0
2024-05-31 14:15:00,34.16,34.17,34.15,34.16,10895.0,33.0319,33.0416,33.0223,33.0319,10895.0
2024-05-31 14:20:00,34.16,34.17,34.13,34.13,33853.0,33.0319,33.0416,33.0029,33.0029,33853.0
2024-05-31 14:25:00,34.13,34.14,34.1,34.1,35864.0,33.0029,33.0126,32.9739,32.9739,35864.0
2024-05-31 14:30:00,34.1,34.11,34.09,34.09,34044.0,32.9739,32.9836,32.9642,32.9642,34044.0
2024-05-31 14:35:00,34.09,34.1,34.05,34.06,201621.0,32.9642,32.9739,32.9256,32.9352,201621.0
2024-05-31 14:40:00,34.05,34.13,34.05,34.13,27311.0,32.9256,33.0029,32.9256,33.0029,27311.0
2024-05-31 14:45:00,34.13,34.14,34.1,34.12,75999.0,33.0029,33.0126,32.9739,32.9932,75999.0
2024-05-31 14:50:00,34.12,34.12,34.09,34.09,35886.0,32.9932,32.9932,32.9642,32.9642,35886.0
2024-05-31 14:55:00,34.09,34.13,34.09,34.12,28333.0,32.9642,33.0029,32.9642,32.9932,28333.0
2024-05-31 15:00:00,34.12,34.14,34.11,34.13,23286.0,32.9932,33.0126,32.9836,33.0029,23286.0
2024-05-31 15:05:00,34.13,34.13,34.11,34.12,19930.0,33.0029,33.0029,32.9836,32.9932,19930.0
2024-05-31 15:10:00,34.12,34.12,34.09,34.11,50745.0,32.9932,32.9932,32.9642,32.9836,50745.0
2024-05-31 15:15:00,34.11,34.11,34.08,34.08,38962.0,32.9836,32.9836,32.9546,32.9546,38962.0
2024-05-31 15:20:00,34.08,34.11,34.07,34.1,36825.0,32.9546,32.9836,32.9449,32.9739,36825.0
2024-05-31 15:25:00,34.09,34.12,34.09,34.09,37132.0,32.9642,32.9932,32.9642,32.9642,37132.0
2024-05-31 15:30:00,34.1,34.12,34.07,34.12,72097.0,32.9739,32.9932,32.9449,32.9932,72097.0
2024-05-31 15:35:00,34.11,34.14,34.09,34.09,123920.0,32.9836,33.0126,32.9642,32.9642,123920.0
2024-05-31 15:40:00,34.1,34.15,34.04,34.15,905916.0,32.9739,33.0223,32.9159,33.0223,905916.0
2024-05-31 15:45:00,34.15,34.24,34.14,34.19,152456.0,33.0223,33.1093,33.0126,33.0609,152456.0
2024-05-31 15:50:00,34.2,34.22,34.15,34.19,435885.0,33.0706,33.0899,33.0223,33.0609,435885.0
2024-05-31 15:55:00,34.19,34.27,34.18,34.27,530768.0,33.0609,33.1383,33.0513,33.1383,530768.0
2024-06-03 09:30:00,34.16,34.21,34.03,34.1,82276.0,33.0319,33.0803,32.9062,32.9739,82276.0
2024-06-03 09:35:00,34.1,34.17,34.06,34.14,20960.0,32.9739,33.0416,32.9352,33.0126,20960.0
2024-06-03 09:40:00,34.14,34.3,34.1,34.29,25034.0,33.0126,33.1673,32.9739,33.1576,25034.0
2024-06-03 09:45:00,34.31,34.32,34.24,34.28,48653.0,33.177,33.1866,33.1093,33.148,48653.0
2024-06-03 09:50:00,34.28,34.37,34.28,34.32,25954.0,33.148,33.235,33.148,33.1866,25954.0
2024-06-03 09:55:00,34.34,34.36,34.29,34.29,35301.0,33.206,33.2253,33.1576,33.1576,35301.0
2024-06-03 10:00:00,34.29,34.32,34.25,34.32,36532.0,33.1576,33.1866,33.119,33.1866,36532.0
2024-06-03 10:05:00,34.33,34.45,34.32,34.45,63872.0,33.1963,33.3123,33.1866,33.3123,63872.0
2024-06-03 10:10:00,34.45,34.47,34.42,34.47,35745.0,33.3123,33.3317,33.2833,33.3317,35745.0
2024-06-03 10:15:00,34.46,34.47,34.44,34.45,32361.0,33.322,33.3317,33.3027,33.3123,32361.0
2024-06-03 10:20:00,34.45,34.5,34.45,34.46,34182.0,33.3123,33.3607,33.3123,33.322,34182.0
2024-06-03 10:25:00,34.47,34.48,34.44,34.45,18423.0,33.3317,33.3414,33.3027,33.3123,18423.0
2024-06-03 10:30:00,34.45,34.46,34.4,34.41,51110.0,33.3123,33.322,33.264,33.2737,51110.0
2024-06-03 10:35:00,34.42,34.43,34.39,34.39,27276.0,33.2833,33.293,33.2543,33.2543,27276.0
2024-06-03 10:40:00,34.4,34.43,34.39,34.41,30938.0,33.264,33.293,33.2543,33.2737,30938.0
2024-06-03 10:45:00,34.41,34.41,34.32,34.32,26385.0,33.2737,33.2737,33.1866,33.1866,26385.0
2024-06-03 10:50:00,34.33,34.35,34.32,34.34,20338.0,33.1963,33.2157,33.1866,33.206,20338.0
2024-06-03 10:55:00,34.34,34.35,34.31,34.32,25186.0,33.206,33.2157,33.177,33.1866,25186.0
2024-06-03 11:00:00,34.32,34.41,34.31,34.39,46366.0,33.1866,33.2737,33.177,33.2543,46366.0
2024-06-03 11:05:00,34.39,34.39,34.32,34.37,26708.0,33.2543,33.2543,33.1866,33.235,26708.0
2024-06-03 11:10:00,34.37,34.4,34.35,34.4,46175.0,33.235,33.264,33.2157,33.264,46175.0
2024-06-03 11:15:00,34.4,34.42,34.38,34.38,50587.0,33.264,33.2833,33.2447,33.2447,50587.0
2024-06-03 11:20:00,34.39,34.39,34.3,34.3,24655.0,33.2543,33.2543,33.1673,33.1673,24655.0
2024-06-03 11:25:00,34.3,34.37,34.3,34.37,35066.0,33.1673,33.235,33.1673,33.235,35066.0
2024-06-03 11:30:00,34.37,34.37,34.35,34.37,14251.0,33.235,33.235,33.2157,33.235,14251.0
2024-06-03 11:35:00,34.37,34.4,34.34,34.39,26464.0,33.235,33.264,33.206,33.2543,26464.0
2024-06-03 11:40:00,34.39,34.39,34.35,34.37,12724.0,33.2543,33.2543,33.2157,33.235,12724.0
2024-06-03 11:45:00,34.37,34.41,34.35,34.4,32576.0,33.235,33.2737,33.2157,33.264,32576.0
2024-06-03 11:50:00,34.4,34.41,34.39,34.41,23042.0,33.264,33.2737,33.2543,33.2737,23042.0
2024-06-03 11:55:00,34.41,34.45,34.4,34.42,39456.0,33.2737,33.3123,33.264,33.2833,39456.0
2024-06-03 12:00:00,34.42,34.48,34.41,34.47,26080.0,33.2833,33.3414,33.2737,33.3317,26080.0
2024-06-03 12:05:00,34.47,34.5,34.46,34.49,18855.0,33.3317,33.3607,33.322,33.351,18855.0
2024-06-03 12:10:00,34.5,34.53,34.42,34.43,68233.0,33.3607,33.3897,33.2833,33.293,68233.0
2024-06-03 12:15:00,34.43,34.44,34.4,34.41,26417.0,33.293,33.3027,33.264,33.2737,26417.0
2024-06-03 12:20:00,34.41,34.41,34.37,34.39,25406.0,33.2737,33.2737,33.235,33.2543,25406.0
2024-06-03 12:25:00,34.39,34.4,34.35,34.35,23558.0,33.2543,33.264,33.2157,33.2157,23558.0
2024-06-03 12:30:00,34.36,34.36,34.3,34.31,38385.0,33.2253,33.2253,33.1673,33.177,38385.0
2024-06-03 12:35:00,34.32,34.37,34.31,34.35,28507.0,33.1866,33.235,33.177,33.2157,28507.0
2024-06-03 12:40:00,34.35,34.35,34.3,34.3,35410.0,33.2157,33.2157,33.1673,33.1673,35410.0
2024-06-03 12:45:00,34.3,34.3,34.24,34.27,37661.0,33.1673,33.1673,33.1093,33.1383,37661.0
2024-06-03 12:50:00,34.28,34.29,34.26,34.26,19837.0,33.148,33.1576,33.1286,33.1286,19837.0
2024-06-03 12:55:00,34.26,34.28,34.25,34.27,16687.0,33.1286,33.148,33.119,33.1383,16687.0
2024-06-03 13:00:00,34.27,34.28,34.25,34.27,22442.0,33.1383,33.148,33.119,33.1383,22442.0
2024-06-03 13:05:00,34.26,34.27,34.24,34.26,26392.0,33.1286,33.1383,33.1093,33.1286,26392.0
2024-06-03 13:10:00,34.26,34.28,34.25,34.27,26680.0,33.1286,33.148,33.119,33.1383,26680.0
2024-06-03 13:15:00,34.27,34.31,34.27,34.31,18957.0,33.1383,33.177,33.1383,33.177,18957.0
2024-06-03 13:20:00,34.3,34.32,34.3,34.32,38978.0,33.1673,33.1866,33.1673,33.1866,38978.0
2024-06-03 13:25:00,34.32,34.38,34.31,34.36,54410.0,33.1866,33.2447,33.177,33.2253,54410.0
2024-06-03 13:30:00,34.36,34.39,34.35,34.39,17140.0,33.2253,33.2543,33.2157,33.2543,17140.0
2024-06-03 13:35:00,34.39,34.4,34.38,34.4,11692.0,33.2543,33.264,33.2447,33.264,11692.0
2024-06-03 13:40:00,34.4,34.41,34.36,34.37,66510.0,33.264,33.2737,33.2253,33.235,66510.0
2024-06-03 13:45:00,34.38,34.4,34.37,34.39,19538.0,33.2447,33.264,33.235,33.2543,19538.0
2024-06-03 13:50:00,34.39,34.39,34.35,34.35,22651.0,33.2543,33.2543,33.2157,33.2157,22651.0
2024-06-03 13:55:00,34.35,34.37,34.35,34.36,23354.0,33.2157,33.235,33.2157,33.2253,23354.0
2024-06-03 14:00:00,34.36,34.41,34.35,34.41,30852.0,33.2253,33.2737,33.2157,33.2737,30852.0
2024-06-03 14:05:00,34.41,34.41,34.37,34.39,32111.0,33.2737,33.2737,33.235,33.2543,32111.0
2024-06-03 14:10:00,34.39,34.4,34.38,34.39,54488.0,33.2543,33.264,33.2447,33.2543,54488.0
2024-06-03 14:15:00,34.39,34.41,34.38,34.4,65298.0,33.2543,33.2737,33.2447,33.264,65298.0
2024-06-03 14:20:00,34.4,34.4,34.39,34.4,19207.0,33.264,33.264,33.2543,33.264,19207.0
2024-06-03 14:25:00,34.4,34.4,34.38,34.38,34363.0,33.264,33.264,33.2447,33.2447,34363.0
2024-06-03 14:30:00,34.38,34.4,34.37,34.4,31378.0,33.2447,33.264,33.235,33.264,31378.0
2024-06-03 14:35:00,34.4,34.41,34.37,34.41,53362.0,33.264,33.2737,33.235,33.2737,53362.0
2024-06-03 14:40:00,34.41,34.46,34.4,34.45,43591.0,33.2737,33.322,33.264,33.3123,43591.0
2024-06-03 14:45:00,34.46,34.46,34.45,34.46,23977.0,33.322,33.322,33.3123,33.322,23977.0
2024-06-03 14:50:00,34.46,34.46,34.42,34.42,40639.0,33.322,33.322,33.2833,33.2833,40639.0
2024-06-03 14:55:00,34.43,34.45,34.42,34.44,33091.0,33.293,33.3123,33.2833,33.3027,33091.0
2024-06-03 15:00:00,34.44,34.44,34.43,34.44,13926.0,33.3027,33.3027,33.293,33.3027,13926.0
2024-06-03 15:05:00,34.44,34.45,34.41,34.45,45909.0,33.3027,33.3123,33.2737,33.3123,45909.0
2024-06-03 15:10:00,34.45,34.45,34.43,34.45,18055.0,33.3123,33.3123,33.293,33.3123,18055.0
2024-06-03 15:15:00,34.45,34.45,34.43,34.45,36545.0,33.3123,33.3123,33.293,33.3123,36545.0
2024-06-03 15:20:00,34.45,34.46,34.44,34.45,26628.0,33.3123,33.322,33.3027,33.3123,26628.0
2024-06-03 15:25:00,34.45,34.46,34.42,34.42,38867.0,33.3123,33.322,33.2833,33.2833,38867.0
2024-06-03 15:30:00,34.42,34.44,34.41,34.43,48634.0,33.2833,33.3027,33.2737,33.293,48634.0
2024-06-03 15:35:00,34.42,34.42,34.4,34.41,52736.0,33.2833,33.2833,33.264,33.2737,52736.0
2024-06-03 15:40:00,34.4,34.41,34.39,34.39,76208.0,33.264,33.2737,33.2543,33.2543,76208.0
2024-06-03 15:45:00,34.39,34.41,34.39,34.41,46239.0,33.2543,33.2737,33.2543,33.2737,46239.0
2024-06-03 15:50:00,34.4,34.4,34.36,34.39,199481.0,33.264,33.264,33.2253,33.2543,199481.0
2024-06-03 15:55:00,34.39,34.39,34.35,34.37,436033.0,33.2543,33.2543,33.2157,33.235,436033.0
2024-06-04 09:30:00,34.27,34.32,34.18,34.31,137560.0,33.1383,33.1866,33.0513,33.177,137560.0
2024-06-04 09:35:00,34.32,34.45,34.32,34.41,60951.0,33.1866,33.3123,33.1866,33.2737,60951.0
2024-06-04 09:40:00,34.41,34.47,34.35,34.47,30272.0,33.2737,33.3317,33.2157,33.3317,30272.0
2024-06-04 09:45:00,34.46,34.49,34.4,34.43,29740.0,33.322,33.351,33.264,33.293,29740.0
2024-06-04 09:50:00,34.42,34.47,34.4,34.47,21079.0,33.2833,33.3317,33.264,33.3317,21079.0
2024-06-04 09:55:00,34.47,34.49,34.44,34.48,30421.0,33.3317,33.351,33.3027,33.3414,30421.0
2024-06-04 10:00:00,34.48,34.52,34.45,34.45,43202.0,33.3414,33.38,33.3123,33.3123,43202.0
2024-06-04 10:05:00,34.45,34.45,34.41,34.42,22793.0,33.3123,33.3123,33.2737,33.2833,22793.0
2024-06-04 10:10:00,34.41,34.42,34.39,34.4,39050.0,33.2737,33.2833,33.2543,33.264,39050.0
2024-06-04 10:15:00,34.4,34.49,34.39,34.45,29927.0,33.264,33.351,33.2543,33.3123,29927.0
2024-06-04 10:20:00,34.45,34.49,34.45,34.47,22883.0,33.3123,33.351,33.3123,33.3317,22883.0
2024-06-04 10:25:00,34.46,34.5,34.44,34.48,61589.0,33.322,33.3607,33.3027,33.3414,61589.0
2024-06-04 10:30:00,34.48,34.48,34.45,34.48,14390.0,33.3414,33.3414,33.3123,33.3414,14390.0
2024-06-04 10:35:00,34.48,34.48,34.42,34.42,29902.0,33.3414,33.3414,33.2833,33.2833,29902.0
2024-06-04 10:40:00,34.43,34.43,34.4,34.43,22074.0,33.293,33.293,33.264,33.293,22074.0
2024-06-04 10:45:00,34.42,34.42,34.38,34.4,35638.0,33.2833,33.2833,33.2447,33.264,35638.0
2024-06-04 10:50:00,34.41,34.41,34.37,34.39,17539.0,33.2737,33.2737,33.235,33.2543,17539.0
2024-06-04 10:55:00,34.39,34.39,34.37,34.38,15928.0,33.2543,33.2543,33.235,33.2447,15928.0
2024-06-04 11:00:00,34.38,34.42,34.37,34.41,26985.0,33.2447,33.2833,33.235,33.2737,26985.0
2024-06-04 11:05:00,34.41,34.45,34.41,34.44,38005.0,33.2737,33.3123,33.2737,33.3027,38005.0
2024-06-04 11:10:00,34.44,34.46,34.42,34.43,26364.0,33.3027,33.322,33.2833,33.293,26364.0
2024-06-04 11:15:00,34.43,34.44,34.42,34.44,17766.0,33.293,33.3027,33.2833,33.3027,17766.0
2024-06-04 11:20:00,34.44,34.49,34.43,34.48,31343.0,33.3027,33.351,33.293,33.3414,31343.0
2024-06-04 11:25:00,34.49,34.5,34.46,34.46,20793.0,33.351,33.3607,33.322,33.322,20793.0
2024-06-04 11:30:00,34.46,34.46,34.45,34.45,12677.0,33.322,33.322,33.3123,33.3123,12677.0
2024-06-04 11:35:00,34.46,34.47,34.43,34.44,27027.0,33.322,33.3317,33.293,33.3027,27027.0
2024-06-04 11:40:00,34.44,34.46,34.42,34.45,24554.0,33.3027,33.322,33.2833,33.3123,24554.0
2024-06-04 11:45:00,34.45,34.47,34.45,34.47,10882.0,33.3123,33.3317,33.3123,33.3317,10882.0
2024-06-04 11:50:00,34.47,34.48,34.45,34.48,13689.0,33.3317,33.3414,33.3123,33.3414,13689.0
2024-06-04 11:55:00,34.48,34.48,34.46,34.47,20154.0,33.3414,33.3414,33.322,33.3317,20154.0
2024-06-04 12:00:00,34.47,34.5,34.46,34.48,47779.0,33.3317,33.3607,33.322,33.3414,47779.0
2024-06-04 12:05:00,34.48,34.5,34.47,34.5,34994.0,33.3414,33.3607,33.3317,33.3607,34994.0
2024-06-04 12:10:00,34.5,34.5,34.48,34.5,29113.0,33.3607,33.3607,33.3414,33.3607,29113.0
2024-06-04 12:15:00,34.5,34.57,34.49,34.52,1397979.0,33.3607,33.4284,33.351,33.38,1397979.0
2024-06-04 12:20:00,34.52,34.53,34.45,34.48,282212.0,33.38,33.3897,33.3123,33.3414,282212.0
2024-06-04 12:25:00,34.48,34.57,34.45,34.57,167943.0,33.3414,33.4284,33.3123,33.4284,167943.0
2024-06-04 12:30:00,34.57,34.61,34.56,34.61,140448.0,33.4284,33.4671,33.4187,33.4671,140448.0
2024-06-04 12:35:00,34.61,34.63,34.58,34.58,65320.0,33.4671,33.4864,33.4381,33.4381,65320.0
2024-06-04 12:40:00,34.58,34.6,34.57,34.59,47608.0,33.4381,33.4574,33.4284,33.4477,47608.0
2024-06-04 12:45:00,34.6,34.62,34.59,34.62,69531.0,33.4574,33.4767,33.4477,33.4767,69531.0
2024-06-04 12:50:00,34.62,34.64,34.61,34.64,49659.0,33.4767,33.4961,33.4671,33.4961,49659.0
2024-06-04 12:55:00,34.64,34.64,34.59,34.6,42354.0,33.4961,33.4961,33.4477,33.4574,42354.0
2024-06-04 13:00:00,34.6,34.7,34.6,34.7,66770.0,33.4574,33.5541,33.4574,33.5541,66770.0
2024-06-04 13:05:00,34.7,34.75,34.69,34.75,30188.0,33.5541,33.6024,33.5444,33.6024,30188.0
2024-06-04 13:10:00,34.75,34.76,34.7,34.71,57735.0,33.6024,33.6121,33.5541,33.5638,57735.0
2024-06-04 13:15:00,34.71,34.75,34.71,34.74,30954.0,33.5638,33.6024,33.5638,33.5928,30954.0
2024-06-04 13:20:00,34.75,34.76,34.72,34.73,25860.0,33.6024,33.6121,33.5734,33.5831,25860.0
2024-06-04 13:25:00,34.72,34.73,34.69,34.69,25656.0,33.5734,33.5831,33.5444,33.5444,25656.0
2024-06-04 13:30:00,34.7,34.71,34.67,34.69,53010.0,33.5541,33.5638,33.5251,33.5444,53010.0
2024-06-04 13:35:00,34.7,34.73,34.69,34.73,13201.0,33.5541,33.5831,33.5444,33.5831,13201.0
2024-06-04 13:40:00,34.73,34.76,34.72,34.73,25928.0,33.5831,33.6121,33.5734,33.5831,25928.0
2024-06-04 13:45:00,34.73,34.76,34.72,34.76,68383.0,33.5831,33.6121,33.5734,33.6121,68383.0
2024-06-04 13:50:00,34.76,34.78,34.75,34.77,24866.0,33.6121,33.6315,33.6024,33.6218,24866.0
2024-06-04 13:55:00,34.78,34.78,34.75,34.75,33047.0,33.6315,33.6315,33.6024,33.6024,33047.0
2024-06-04 14:00:00,34.75,34.77,34.75,34.77,15219.0,33.6024,33.6218,33.6024,33.6218,15219.0
2024-06-04 14:05:00,34.77,34.77,34.74,34.76,33309.0,33.6218,33.6218,33.5928,33.6121,33309.0
2024-06-04 14:10:00,34.76,34.77,34.74,34.75,82279.0,33.6121,33.6218,33.5928,33.6024,82279.0
2024-06-04 14:15:00,34.76,34.8,34.75,34.8,28635.0,33.6121,33.6508,33.6024,33.6508,28635.0
2024-06-04 14:20:00,34.79,34.83,34.79,34.82,46739.0,33.6411,33.6798,33.6411,33.6701,46739.0
2024-06-04 14:25:00,34.83,34.85,34.8,34.84,166576.0,33.6798,33.6991,33.6508,33.6895,166576.0
2024-06-04 14:30:00,34.84,34.85,34.81,34.82,80490.0,33.6895,33.6991,33.6605,33.6701,80490.0
2024-06-04 14:35:00,34.82,34.82,34.78,34.79,65024.0,33.6701,33.6701,33.6315,33.6411,65024.0
2024-06-04 14:40:00,34.79,34.81,34.78,34.81,67585.0,33.6411,33.6605,33.6315,33.6605,67585.0
2024-06-04 14:45:00,34.8,34.82,34.79,34.8,56608.0,33.6508,33.6701,33.6411,33.6508,56608.0
2024-06-04 14:50:00,34.8,34.81,34.79,34.8,30582.0,33.6508,33.6605,33.6411,33.6508,30582.0
2024-06-04 14:55:00,34.8,34.82,34.79,34.8,95691.0,33.6508,33.6701,33.6411,33.6508,95691.0
2024-06-04 15:00:00,34.8,34.81,34.77,34.79,280288.0,33.6508,33.6605,33.6218,33.6411,280288.0
2024-06-04 15:05:00,34.78,34.82,34.78,34.8,65070.0,33.6315,33.6701,33.6315,33.6508,65070.0
2024-06-04 15:10:00,34.8,34.85,34.8,34.85,55931.0,33.6508,33.6991,33.6508,33.6991,55931.0
2024-06-04 15:15:00,34.84,34.9,34.84,34.89,237214.0,33.6895,33.7475,33.6895,33.7378,237214.0
2024-06-04 15:20:00,34.89,34.9,34.88,34.9,127928.0,33.7378,33.7475,33.7281,33.7475,127928.0
2024-06-04 15:25:00,34.89,34.9,34.89,34.9,145935.0,33.7378,33.7475,33.7378,33.7475,145935.0
2024-06-04 15:30:00,34.9,34.92,34.89,34.91,94081.0,33.7475,33.7668,33.7378,33.7572,94081.0
2024-06-04 15:35:00,34.92,34.95,34.9,34.9,116455.0,33.7668,33.7958,33.7475,33.7475,116455.0
2024-06-04 15:40:00,34.9,34.95,34.89,34.93,91907.0,33.7475,33.7958,33.7378,33.7765,91907.0
2024-06-04 15:45:00,34.94,34.98,34.93,34.95,90239.0,33.7862,33.8248,33.7765,33.7958,90239.0
2024-06-04 15:50:00,34.95,35.0,34.93,34.94,243193.0,33.7958,33.8442,33.7765,33.7862,243193.0
2024-06-04 15:55:00,34.93,34.93,34.8,34.81,568274.0,33.7765,33.7765,33.6508,33.6605,568274.0
2024-06-05 09:30:00,34.91,34.99,34.71,34.86,193731.0,33.7572,33.8345,33.5638,33.7088,193731.0
2024-06-05 09:35:00,34.85,34.86,34.58,34.66,111050.0,33.6991,33.7088,33.4381,33.5154,111050.0
2024-06-05 09:40:00,34.66,34.67,34.56,34.58,262630.0,33.5154,33.5251,33.4187,33.4381,262630.0
2024-06-05 09:45:00,34.58,34.7,34.52,34.68,94929.0,33.4381,33.5541,33.38,33.5348,94929.0
2024-06-05 09:50:00,34.67,34.75,34.65,34.7,61132.0,33.5251,33.6024,33.5057,33.5541,61132.0
2024-06-05 09:55:00,34.7,34.8,34.7,34.8,44174.0,33.5541,33.6508,33.5541,33.6508,44174.0
2024-06-05 10:00:00,34.79,34.81,34.71,34.73,60284.0,33.6411,33.6605,33.5638,33.5831,60284.0
2024-06-05 10:05:00,34.73,34.76,34.63,34.67,125388.0,33.5831,33.6121,33.4864,33.5251,125388.0
2024-06-05 10:10:00,34.67,34.69,34.63,34.65,36580.0,33.5251,33.5444,33.4864,33.5057,36580.0
2024-06-05 10:15:00,34.66,34.69,34.59,34.59,96745.0,33.5154,33.5444,33.4477,33.4477,96745.0
2024-06-05 10:20:00,34.6,34.65,34.6,34.65,24827.0,33.4574,33.5057,33.4574,33.5057,24827.0
2024-06-05 10:25:00,34.64,34.66,34.6,34.63,40387.0,33.4961,33.5154,33.4574,33.4864,40387.0
2024-06-05 10:30:00,34.63,34.67,34.61,34.66,40574.0,33.4864,33.5251,33.4671,33.5154,40574.0
2024-06-05 10:35:00,34.66,34.77,34.66,34.77,32173.0,33.5154,33.6218,33.5154,33.6218,32173.0
2024-06-05 10:40:00,34.77,34.79,34.74,34.74,15904.0,33.6218,33.6411,33.5928,33.5928,15904.0
2024-06-05 10:45:00,34.75,34.8,34.74,34.78,48147.0,33.6024,33.6508,33.5928,33.6315,48147.0
2024-06-05 10:50:00,34.78,34.78,34.75,34.77,20750.0,33.6315,33.6315,33.6024,33.6218,20750.0
2024-06-05 10:55:00,34.77,34.83,34.77,34.82,36537.0,33.6218,33.6798,33.6218,33.6701,36537.0
2024-06-05 11:00:00,34.82,34.89,34.81,34.84,28036.0,33.6701,33.7378,33.6605,33.6895,28036.0
2024-06-05 11:05:00,34.84,34.86,34.82,34.83,23348.0,33.6895,33.7088,33.6701,33.6798,23348.0
2024-06-05 11:10:00,34.83,34.87,34.82,34.87,27310.0,33.6798,33.7185,33.6701,33.7185,27310.0
2024-06-05 11:15:00,34.87,34.88,34.83,34.84,96558.0,33.7185,33.7281,33.6798,33.6895,96558.0
2024-06-05 11:20:00,34.84,34.87,34.82,34.84,18533.0,33.6895,33.7185,33.6701,33.6895,18533.0
2024-06-05 11:25:00,34.85,34.92,34.83,34.87,56895.0,33.6991,33.7668,33.6798,33.7185,56895.0
2024-06-05 11:30:00,34.87,34.87,34.82,34.84,17582.0,33.7185,33.7185,33.6701,33.6895,17582.0
2024-06-05 11:35:00,34.84,34.85,34.83,34.84,15584.0,33.6895,33.6991,33.6798,33.6895,15584.0
2024-06-05 11:40:00,34.85,34.85,34.81,34.83,44189.0,33.6991,33.6991,33.6605,33.6798,44189.0
2024-06-05 11:45:00,34.83,34.84,34.78,34.79,54952.0,33.6798,33.6895,33.6315,33.6411,54952.0
2024-06-05 11:50:00,34.79,34.8,34.72,34.72,123574.0,33.6411,33.6508,33.5734,33.5734,123574.0
2024-06-05 11:55:00,34.71,34.76,34.69,34.76,73394.0,33.5638,33.6121,33.5444,33.6121,73394.0
2024-06-05 12:00:00,34.75,34.82,34.74,34.77,25505.0,33.6024,33.6701,33.5928,33.6218,25505.0
2024-06-05 12:05:00,34.78,34.83,34.78,34.8,27074.0,33.6315,33.6798,33.6315,33.6508,27074.0
2024-06-05 12:10:00,34.8,34.81,34.78,34.8,17358.0,33.6508,33.6605,33.6315,33.6508,17358.0
2024-06-05 12:15:00,34.8,34.81,34.76,34.79,40201.0,33.6508,33.6605,33.6121,33.6411,40201.0
2024-06-05 12:20:00,34.79,34.79,34.76,34.78,14840.0,33.6411,33.6411,33.6121,33.6315,14840.0
2024-06-05 12:25:00,34.78,34.8,34.78,34.79,17214.0,33.6315,33.6508,33.6315,33.6411,17214.0
2024-06-05 12:30:00,34.8,34.84,34.79,34.83,30594.0,33.6508,33.6895,33.6411,33.6798,30594.0
2024-06-05 12:35:00,34.82,34.86,34.82,34.84,13280.0,33.6701,33.7088,33.6701,33.6895,13280.0
2024-06-05 12:40:00,34.85,34.85,34.8,34.83,15665.0,33.6991,33.6991,33.6508,33.6798,15665.0
2024-06-05 12:45:00,34.83,34.84,34.81,34.84,9460.0,33.6798,33.6895,33.6605,33.6895,9460.0
2024-06-05 12:50:00,34.84,34.85,34.81,34.83,17776.0,33.6895,33.6991,33.6605,33.6798,17776.0
2024-06-05 12:55:00,34.82,34.86,34.8,34.84,51131.0,33.6701,33.7088,33.6508,33.6895,51131.0
2024-06-05 13:00:00,34.84,34.87,34.84,34.86,23086.0,33.6895,33.7185,33.6895,33.7088,23086.0
2024-06-05 13:05:00,34.85,34.91,34.85,34.9,68508.0,33.6991,33.7572,33.6991,33.7475,68508.0
2024-06-05 13:10:00,34.9,34.9,34.84,34.86,16169.0,33.7475,33.7475,33.6895,33.7088,16169.0
2024-06-05 13:15:00,34.86,34.87,34.82,34.82,24928.0,33.7088,33.7185,33.6701,33.6701,24928.0
2024-06-05 13:20:00,34.82,34.83,34.79,34.81,23713.0,33.6701,33.6798,33.6411,33.6605,23713.0
2024-06-05 13:25:00,34.81,34.82,34.8,34.8,11675.0,33.6605,33.6701,33.6508,33.6508,11675.0
2024-06-05 13:30:00,34.8,34.81,34.77,34.77,17393.0,33.6508,33.6605,33.6218,33.6218,17393.0
2024-06-05 13:35:00,34.77,34.78,34.74,34.75,24811.0,33.6218,33.6315,33.5928,33.6024,24811.0
2024-06-05 13:40:00,34.75,34.77,34.74,34.77,29139.0,33.6024,33.6218,33.5928,33.6218,29139.0
2024-06-05 13:45:00,34.77,34.77,34.74,34.76,20420.0,33.6218,33.6218,33.5928,33.6121,20420.0
2024-06-05 13:50:00,34.76,34.77,34.76,34.77,8124.0,33.6121,33.6218,33.6121,33.6218,8124.0
2024-06-05 13:55:00,34.77,34.78,34.74,34.74,42349.0,33.6218,33.6315,33.5928,33.5928,42349.0
2024-06-05 14:00:00,34.74,34.77,34.72,34.77,30228.0,33.5928,33.6218,33.5734,33.6218,30228.0
2024-06-05 14:05:00,34.76,34.77,34.74,34.76,24498.0,33.6121,33.6218,33.5928,33.6121,24498.0
2024-06-05 14:10:00,34.77,34.77,34.75,34.76,23452.0,33.6218,33.6218,33.6024,33.6121,23452.0
2024-06-05 14:15:00,34.77,34.78,34.74,34.76,36831.0,33.6218,33.6315,33.5928,33.6121,36831.0
2024-06-05 14:20:00,34.75,34.77,34.74,34.76,26232.0,33.6024,33.6218,33.5928,33.6121,26232.0
2024-06-05 14:25:00,34.77,34.77,34.75,34.77,25845.0,33.6218,33.6218,33.6024,33.6218,25845.0
2024-06-05 14:30:00,34.77,34.82,34.75,34.8,64281.0,33.6218,33.6701,33.6024,33.6508,64281.0
2024-06-05 14:35:00,34.8,34.83,34.8,34.82,23317.0,33.6508,33.6798,33.6508,33.6701,23317.0
2024-06-05 14:40:00,34.81,34.84,34.81,34.83,49604.0,33.6605,33.6895,33.6605,33.6798,49604.0
2024-06-05 14:45:00,34.84,34.85,34.82,34.82,29903.0,33.6895,33.6991,33.6701,33.6701,29903.0
2024-06-05 14:50:00,34.82,34.83,34.81,34.81,12629.0,33.6701,33.6798,33.6605,33.6605,12629.0
2024-06-05 14:55:00,34.82,34.82,34.79,34.8,39671.0,33.6701,33.6701,33.6411,33.6508,39671.0
2024-06-05 15:00:00,34.8,34.82,34.79,34.8,44292.0,33.6508,33.6701,33.6411,33.6508,44292.0
2024-06-05 15:05:00,34.8,34.81,34.75,34.76,33134.0,33.6508,33.6605,33.6024,33.6121,33134.0
2024-06-05 15:10:00,34.77,34.8,34.76,34.8,37816.0,33.6218,33.6508,33.6121,33.6508,37816.0
2024-06-05 15:15:00,34.8,34.8,34.77,34.77,21715.0,33.6508,33.6508,33.6218,33.6218,21715.0
2024-06-05 15:20:00,34.77,34.78,34.75,34.76,42052.0,33.6218,33.6315,33.6024,33.6121,42052.0
2024-06-05 15:25:00,34.76,34.79,34.75,34.79,43109.0,33.6121,33.6411,33.6024,33.6411,43109.0
2024-06-05 15:30:00,34.79,34.84,34.78,34.83,33613.0,33.6411,33.6895,33.6315,33.6798,33613.0
2024-06-05 15:35:00,34.83,34.85,34.76,34.76,107069.0,33.6798,33.6991,33.6121,33.6121,107069.0
2024-06-05 15:40:00,34.77,34.8,34.75,34.8,48254.0,33.6218,33.6508,33.6024,33.6508,48254.0
2024-06-05 15:45:00,34.8,34.8,34.76,34.8,104945.0,33.6508,33.6508,33.6121,33.6508,104945.0
2024-06-05 15:50:00,34.79,34.9,34.78,34.89,279933.0,33.6411,33.7475,33.6315,33.7378,279933.0
2024-06-05 15:55:00,34.89,34.9,34.75,34.76,737480.0,33.7378,33.7475,33.6024,33.6121,737480.0
2024-06-06 09:30:00,34.72,34.8,34.61,34.63,49090.0,33.5734,33.6508,33.4671,33.4864,49090.0
2024-06-06 09:35:00,34.64,34.82,34.64,34.8,16068.0,33.4961,33.6701,33.4961,33.6508,16068.0
2024-06-06 09:40:00,34.79,34.82,34.78,34.8,9637.0,33.6411,33.6701,33.6315,33.6508,9637.0
2024-06-06 09:45:00,34.81,34.92,34.8,34.91,23688.0,33.6605,33.7668,33.6508,33.7572,23688.0
2024-06-06 09:50:00,34.9,34.9,34.79,34.89,29780.0,33.7475,33.7475,33.6411,33.7378,29780.0
2024-06-06 09:55:00,34.9,34.98,34.9,34.98,34003.0,33.7475,33.8248,33.7475,33.8248,34003.0
2024-06-06 10:00:00,34.98,34.99,34.84,34.84,44052.0,33.8248,33.8345,33.6895,33.6895,44052.0
2024-06-06 10:05:00,34.84,34.85,34.8,34.82,36904.0,33.6895,33.6991,33.6508,33.6701,36904.0
2024-06-06 10:10:00,34.82,34.83,34.77,34.83,22465.0,33.6701,33.6798,33.6218,33.6798,22465.0
2024-06-06 10:15:00,34.83,34.88,34.82,34.86,90468.0,33.6798,33.7281,33.6701,33.7088,90468.0
2024-06-06 10:20:00,34.86,34.89,34.83,34.84,25000.0,33.7088,33.7378,33.6798,33.6895,25000.0
2024-06-06 10:25:00,34.84,34.86,34.82,34.86,22591.0,33.6895,33.7088,33.6701,33.7088,22591.0
2024-06-06 10:30:00,34.87,34.87,34.79,34.8,26680.0,33.7185,33.7185,33.6411,33.6508,26680.0
2024-06-06 10:35:00,34.8,34.81,34.76,34.77,22643.0,33.6508,33.6605,33.6121,33.6218,22643.0
2024-06-06 10:40:00,34.77,34.79,34.74,34.75,24407.0,33.6218,33.6411,33.5928,33.6024,24407.0
2024-06-06 10:45:00,34.75,34.75,34.68,34.7,25962.0,33.6024,33.6024,33.5348,33.5541,25962.0
2024-06-06 10:50:00,34.7,34.77,34.67,34.76,77974.0,33.5541,33.6218,33.5251,33.6121,77974.0
2024-06-06 10:55:00,34.76,34.76,34.69,34.69,32959.0,33.6121,33.6121,33.5444,33.5444,32959.0
2024-06-06 11:00:00,34.7,34.72,34.68,34.7,18803.0,33.5541,33.5734,33.5348,33.5541,18803.0
2024-06-06 11:05:00,34.7,34.71,34.68,34.7,17694.0,33.5541,33.5638,33.5348,33.5541,17694.0
2024-06-06 11:10:00,34.7,34.73,34.7,34.73,20776.0,33.5541,33.5831,33.5541,33.5831,20776.0
2024-06-06 11:15:00,34.73,34.77,34.72,34.76,25424.0,33.5831,33.6218,33.5734,33.6121,25424.0
2024-06-06 11:20:00,34.76,34.79,34.74,34.79,30728.0,33.6121,33.6411,33.5928,33.6411,30728.0
2024-06-06 11:25:00,34.79,34.8,34.77,34.77,28011.0,33.6411,33.6508,33.6218,33.6218,28011.0
2024-06-06 11:30:00,34.77,34.8,34.77,34.79,27316.0,33.6218,33.6508,33.6218,33.6411,27316.0
2024-06-06 11:35:00,34.79,34.79,34.77,34.79,10051.0,33.6411,33.6411,33.6218,33.6411,10051.0
2024-06-06 11:40:00,34.79,34.8,34.78,34.79,17745.0,33.6411,33.6508,33.6315,33.6411,17745.0
2024-06-06 11:45:00,34.79,34.83,34.78,34.81,14896.0,33.6411,33.6798,33.6315,33.6605,14896.0
2024-06-06 11:50:00,34.8,34.81,34.78,34.8,22574.0,33.6508,33.6605,33.6315,33.6508,22574.0
2024-06-06 11:55:00,34.79,34.81,34.79,34.8,18306.0,33.6411,33.6605,33.6411,33.6508,18306.0
2024-06-06 12:00:00,34.8,34.82,34.76,34.77,28660.0,33.6508,33.6701,33.6121,33.6218,28660.0
2024-06-06 12:05:00,34.77,34.77,34.75,34.76,9943.0,33.6218,33.6218,33.6024,33.6121,9943.0
2024-06-06 12:10:00,34.76,34.79,34.75,34.78,14113.0,33.6121,33.6411,33.6024,33.6315,14113.0
2024-06-06 12:15:00,34.77,34.79,34.75,34.76,16180.0,33.6218,33.6411,33.6024,33.6121,16180.0
2024-06-06 12:20:00,34.76,34.76,34.74,34.75,27023.0,33.6121,33.6121,33.5928,33.6024,27023.0
2024-06-06 12:25:00,34.75,34.75,34.73,34.75,16941.0,33.6024,33.6024,33.5831,33.6024,16941.0
2024-06-06 12:30:00,34.75,34.78,34.74,34.77,16337.0,33.6024,33.6315,33.5928,33.6218,16337.0
2024-06-06 12:35:00,34.77,34.82,34.76,34.82,20537.0,33.6218,33.6701,33.6121,33.6701,20537.0
2024-06-06 12:40:00,34.82,34.83,34.81,34.83,11874.0,33.6701,33.6798,33.6605,33.6798,11874.0
2024-06-06 12:45:00,34.83,34.83,34.81,34.82,14988.0,33.6798,33.6798,33.6605,33.6701,14988.0
2024-06-06 12:50:00,34.82,34.83,34.79,34.8,32504.0,33.6701,33.6798,33.6411,33.6508,32504.0
2024-06-06 12:55:00,34.8,34.8,34.78,34.79,12469.0,33.6508,33.6508,33.6315,33.6411,12469.0
2024-06-06 13:00:00,34.79,34.79,34.69,34.7,38569.0,33.6411,33.6411,33.5444,33.5541,38569.0
2024-06-06 13:05:00,34.7,34.71,34.67,34.69,24166.0,33.5541,33.5638,33.5251,33.5444,24166.0
2024-06-06 13:10:00,34.69,34.69,34.67,34.69,15739.0,33.5444,33.5444,33.5251,33.5444,15739.0
2024-06-06 13:15:00,34.69,34.7,34.67,34.68,25079.0,33.5444,33.5541,33.5251,33.5348,25079.0
2024-06-06 13:20:00,34.68,34.69,34.65,34.69,22769.0,33.5348,33.5444,33.5057,33.5444,22769.0
2024-06-06 13:25:00,34.69,34.71,34.68,34.7,18532.0,33.5444,33.5638,33.5348,33.5541,18532.0
2024-06-06 13:30:00,34.7,34.71,34.65,34.66,92814.0,33.5541,33.5638,33.5057,33.5154,92814.0
2024-06-06 13:35:00,34.66,34.67,34.64,34.65,20154.0,33.5154,33.5251,33.4961,33.5057,20154.0
2024-06-06 13:40:00,34.65,34.67,34.64,34.66,19975.0,33.5057,33.5251,33.4961,33.5154,19975.0
2024-06-06 13:45:00,34.66,34.68,34.65,34.68,19653.0,33.5154,33.5348,33.5057,33.5348,19653.0
2024-06-06 13:50:00,34.68,34.68,34.65,34.66,18871.0,33.5348,33.5348,33.5057,33.5154,18871.0
2024-06-06 13:55:00,34.66,34.67,34.65,34.66,14664.0,33.5154,33.5251,33.5057,33.5154,14664.0
2024-06-06 14:00:00,34.66,34.67,34.63,34.64,21026.0,33.5154,33.5251,33.4864,33.4961,21026.0
2024-06-06 14:05:00,34.64,34.64,34.59,34.59,27373.0,33.4961,33.4961,33.4477,33.4477,27373.0
2024-06-06 14:10:00,34.59,34.62,34.59,34.62,21234.0,33.4477,33.4767,33.4477,33.4767,21234.0
2024-06-06 14:15:00,34.62,34.65,34.6,34.65,22398.0,33.4767,33.5057,33.4574,33.5057,22398.0
2024-06-06 14:20:00,34.65,34.65,34.64,34.65,7887.0,33.5057,33.5057,33.4961,33.5057,7887.0
2024-06-06 14:25:00,34.65,34.65,34.62,34.64,20505.0,33.5057,33.5057,33.4767,33.4961,20505.0
2024-06-06 14:30:00,34.64,34.64,34.61,34.62,9141.0,33.4961,33.4961,33.4671,33.4767,9141.0
2024-06-06 14:35:00,34.62,34.62,34.6,34.62,35784.0,33.4767,33.4767,33.4574,33.4767,35784.0
2024-06-06 14:40:00,34.62,34.64,34.6,34.6,20784.0,33.4767,33.4961,33.4574,33.4574,20784.0
2024-06-06 14:45:00,34.61,34.63,34.6,34.6,21437.0,33.4671,33.4864,33.4574,33.4574,21437.0
2024-06-06 14:50:00,34.61,34.66,34.6,34.65,24737.0,33.4671,33.5154,33.4574,33.5057,24737.0
2024-06-06 14:55:00,34.66,34.67,34.65,34.66,24625.0,33.5154,33.5251,33.5057,33.5154,24625.0
2024-06-06 15:00:00,34.66,34.67,34.64,34.66,29025.0,33.5154,33.5251,33.4961,33.5154,29025.0
2024-06-06 15:05:00,34.66,34.66,34.64,34.66,49225.0,33.5154,33.5154,33.4961,33.5154,49225.0
2024-06-06 15:10:00,34.66,34.66,34.63,34.64,24692.0,33.5154,33.5154,33.4864,33.4961,24692.0
2024-06-06 15:15:00,34.64,34.64,34.61,34.63,48846.0,33.4961,33.4961,33.4671,33.4864,48846.0
2024-06-06 15:20:00,34.63,34.65,34.62,34.65,40260.0,33.4864,33.5057,33.4767,33.5057,40260.0
2024-06-06 15:25:00,34.65,34.67,34.64,34.65,48366.0,33.5057,33.5251,33.4961,33.5057,48366.0
2024-06-06 15:30:00,34.65,34.65,34.57,34.58,78822.0,33.5057,33.5057,33.4284,33.4381,78822.0
2024-06-06 15:35:00,34.58,34.62,34.57,34.61,48324.0,33.4381,33.4767,33.4284,33.4671,48324.0
2024-06-06 15:40:00,34.61,34.61,34.59,34.59,51350.0,33.4671,33.4671,33.4477,33.4477,51350.0
2024-06-06 15:45:00,34.59,34.6,34.56,34.58,97368.0,33.4477,33.4574,33.4187,33.4381,97368.0
2024-06-06 15:50:00,34.58,34.59,34.46,34.51,343918.0,33.4381,33.4477,33.322,33.3704,343918.0
2024-06-06 15:55:00,34.51,34.51,34.46,34.49,607374.0,33.3704,33.3704,33.322,33.351,607374.0
2024-06-07 09:30:00,34.44,34.56,34.41,34.54,67347.0,33.3027,33.4187,33.2737,33.3994,67347.0
2024-06-07 09:35:00,34.54,34.67,34.48,34.66,37637.0,33.3994,33.5251,33.3414,33.5154,37637.0
2024-06-07 09:40:00,34.65,34.73,34.63,34.7,24021.0,33.5057,33.5831,33.4864,33.5541,24021.0
2024-06-07 09:45:00,34.69,34.7,34.58,34.63,52685.0,33.5444,33.5541,33.4381,33.4864,52685.0
2024-06-07 09:50:00,34.63,34.72,34.63,34.68,76806.0,33.4864,33.5734,33.4864,33.5348,76806.0
2024-06-07 09:55:00,34.69,34.7,34.64,34.66,90062.0,33.5444,33.5541,33.4961,33.5154,90062.0
2024-06-07 10:00:00,34.65,34.79,34.65,34.79,48882.0,33.5057,33.6411,33.5057,33.6411,48882.0
2024-06-07 10:05:00,34.79,34.84,34.78,34.82,127405.0,33.6411,33.6895,33.6315,33.6701,127405.0
2024-06-07 10:10:00,34.82,34.82,34.77,34.79,18645.0,33.6701,33.6701,33.6218,33.6411,18645.0
2024-06-07 10:15:00,34.78,34.82,34.78,34.8,53428.0,33.6315,33.6701,33.6315,33.6508,53428.0
2024-06-07 10:20:00,34.8,34.86,34.8,34.85,126064.0,33.6508,33.7088,33.6508,33.6991,126064.0
2024-06-07 10:25:00,34.84,34.84,34.81,34.81,8950.0,33.6895,33.6895,33.6605,33.6605,8950.0
2024-06-07 10:30:00,34.82,34.82,34.68,34.68,179416.0,33.6701,33.6701,33.5348,33.5348,179416.0
2024-06-07 10:35:00,34.68,34.72,34.67,34.7,50254.0,33.5348,33.5734,33.5251,33.5541,50254.0
2024-06-07 10:40:00,34.71,34.73,34.69,34.7,16448.0,33.5638,33.5831,33.5444,33.5541,16448.0
2024-06-07 10:45:00,34.7,34.7,34.65,34.66,39630.0,33.5541,33.5541,33.5057,33.5154,39630.0
2024-06-07 10:50:00,34.66,34.66,34.64,34.65,17480.0,33.5154,33.5154,33.4961,33.5057,17480.0
2024-06-07 10:55:00,34.65,34.68,34.63,34.68,51923.0,33.5057,33.5348,33.4864,33.5348,51923.0
2024-06-07 11:00:00,34.68,34.68,34.65,34.68,10871.0,33.5348,33.5348,33.5057,33.5348,10871.0
2024-06-07 11:05:00,34.68,34.68,34.64,34.68,16809.0,33.5348,33.5348,33.4961,33.5348,16809.0
2024-06-07 11:10:00,34.68,34.68,34.65,34.67,36500.0,33.5348,33.5348,33.5057,33.5251,36500.0
2024-06-07 11:15:00,34.66,34.69,34.66,34.69,9786.0,33.5154,33.5444,33.5154,33.5444,9786.0
2024-06-07 11:20:00,34.68,34.72,34.67,34.72,21721.0,33.5348,33.5734,33.5251,33.5734,21721.0
2024-06-07 11:25:00,34.73,34.75,34.72,34.73,14925.0,33.5831,33.6024,33.5734,33.5831,14925.0
2024-06-07 11:30:00,34.73,34.77,34.72,34.75,14295.0,33.5831,33.6218,33.5734,33.6024,14295.0
2024-06-07 11:35:00,34.75,34.76,34.73,34.75,16189.0,33.6024,33.6121,33.5831,33.6024,16189.0
2024-06-07 11:40:00,34.76,34.77,34.75,34.76,4450.0,33.6121,33.6218,33.6024,33.6121,4450.0
2024-06-07 11:45:00,34.77,34.77,34.73,34.73,13994.0,33.6218,33.6218,33.5831,33.5831,13994.0
2024-06-07 11:50:00,34.73,34.74,34.71,34.72,7638.0,33.5831,33.5928,33.5638,33.5734,7638.0
2024-06-07 11:55:00,34.71,34.74,34.7,34.7,20118.0,33.5638,33.5928,33.5541,33.5541,20118.0
2024-06-07 12:00:00,34.7,34.72,34.64,34.66,45258.0,33.5541,33.5734,33.4961,33.5154,45258.0
2024-06-07 12:05:00,34.66,34.67,34.65,34.66,13627.0,33.5154,33.5251,33.5057,33.5154,13627.0
2024-06-07 12:10:00,34.66,34.66,34.63,34.66,19492.0,33.5154,33.5154,33.4864,33.5154,19492.0
2024-06-07 12:15:00,34.66,34.69,34.64,34.65,31282.0,33.5154,33.5444,33.4961,33.5057,31282.0
2024-06-07 12:20:00,34.64,34.68,34.64,34.66,22391.0,33.4961,33.5348,33.4961,33.5154,22391.0
2024-06-07 12:25:00,34.66,34.67,34.64,34.66,40022.0,33.5154,33.5251,33.4961,33.5154,40022.0
2024-06-07 12:30:00,34.66,34.67,34.62,34.64,29981.0,33.5154,33.5251,33.4767,33.4961,29981.0
2024-06-07 12:35:00,34.64,34.64,34.61,34.63,34048.0,33.4961,33.4961,33.4671,33.4864,34048.0
2024-06-07 12:40:00,34.64,34.66,34.63,34.66,14234.0,33.4961,33.5154,33.4864,33.5154,14234.0
2024-06-07 12:45:00,34.66,34.66,34.64,34.65,18481.0,33.5154,33.5154,33.4961,33.5057,18481.0
2024-06-07 12:50:00,34.64,34.66,34.62,34.63,15847.0,33.4961,33.5154,33.4767,33.4864,15847.0
2024-06-07 12:55:00,34.63,34.68,34.63,34.66,19783.0,33.4864,33.5348,33.4864,33.5154,19783.0
2024-06-07 13:00:00,34.66,34.68,34.66,34.66,20879.0,33.5154,33.5348,33.5154,33.5154,20879.0
2024-06-07 13:05:00,34.65,34.67,34.65,34.66,5219.0,33.5057,33.5251,33.5057,33.5154,5219.0
2024-06-07 13:10:00,34.66,34.67,34.62,34.65,23136.0,33.5154,33.5251,33.4767,33.5057,23136.0
2024-06-07 13:15:00,34.65,34.65,34.64,34.65,16273.0,33.5057,33.5057,33.4961,33.5057,16273.0
2024-06-07 13:20:00,34.65,34.69,34.64,34.69,20532.0,33.5057,33.5444,33.4961,33.5444,20532.0
2024-06-07 13:25:00,34.69,34.71,34.69,34.7,16779.0,33.5444,33.5638,33.5444,33.5541,16779.0
2024-06-07 13:30:00,34.7,34.71,34.66,34.67,55163.0,33.5541,33.5638,33.5154,33.5251,55163.0
2024-06-07 13:35:00,34.66,34.69,34.66,34.67,40139.0,33.5154,33.5444,33.5154,33.5251,40139.0
2024-06-07 13:40:00,34.67,34.68,34.63,34.66,27046.0,33.5251,33.5348,33.4864,33.5154,27046.0
2024-06-07 13:45:00,34.67,34.67,34.65,34.66,79082.0,33.5251,33.5251,33.5057,33.5154,79082.0
2024-06-07 13:50:00,34.67,34.67,34.65,34.66,18272.0,33.5251,33.5251,33.5057,33.5154,18272.0
2024-06-07 13:55:00,34.66,34.68,34.66,34.66,9521.0,33.5154,33.5348,33.5154,33.5154,9521.0
2024-06-07 14:00:00,34.66,34.67,34.61,34.62,27630.0,33.5154,33.5251,33.4671,33.4767,27630.0
2024-06-07 14:05:00,34.62,34.62,34.6,34.61,24217.0,33.4767,33.4767,33.4574,33.4671,24217.0
2024-06-07 14:10:00,34.61,34.64,34.6,34.63,44051.0,33.4671,33.4961,33.4574,33.4864,44051.0
2024-06-07 14:15:00,34.64,34.64,34.62,34.63,31221.0,33.4961,33.4961,33.4767,33.4864,31221.0
2024-06-07 14:20:00,34.63,34.64,34.62,34.62,27379.0,33.4864,33.4961,33.4767,33.4767,27379.0
2024-06-07 14:25:00,34.63,34.63,34.6,34.63,27412.0,33.4864,33.4864,33.4574,33.4864,27412.0
2024-06-07 14:30:00,34.63,34.66,34.62,34.66,64326.0,33.4864,33.5154,33.4767,33.5154,64326.0
2024-06-07 14:35:00,34.65,34.66,34.63,34.65,20894.0,33.5057,33.5154,33.4864,33.5057,20894.0
2024-06-07 14:40:00,34.66,34.66,34.63,34.64,23326.0,33.5154,33.5154,33.4864,33.4961,23326.0
2024-06-07 14:45:00,34.64,34.68,34.63,34.67,98012.0,33.4961,33.5348,33.4864,33.5251,98012.0
2024-06-07 14:50:00,34.67,34.67,34.64,34.66,13499.0,33.5251,33.5251,33.4961,33.5154,13499.0
2024-06-07 14:55:00,34.66,34.66,34.63,34.63,12048.0,33.5154,33.5154,33.4864,33.4864,12048.0
2024-06-07 15:00:00,34.63,34.63,34.59,34.63,57360.0,33.4864,33.4864,33.4477,33.4864,57360.0
2024-06-07 15:05:00,34.63,34.63,34.6,34.61,56197.0,33.4864,33.4864,33.4574,33.4671,56197.0
2024-06-07 15:10:00,34.61,34.64,34.58,34.59,163475.0,33.4671,33.4961,33.4381,33.4477,163475.0
2024-06-07 15:15:00,34.6,34.62,34.58,34.59,13353.0,33.4574,33.4767,33.4381,33.4477,13353.0
2024-06-07 15:20:00,34.59,34.63,34.58,34.59,254119.0,33.4477,33.4864,33.4381,33.4477,254119.0
2024-06-07 15:25:00,34.6,34.61,34.59,34.61,14203.0,33.4574,33.4671,33.4477,33.4671,14203.0
2024-06-07 15:30:00,34.61,34.61,34.57,34.59,28999.0,33.4671,33.4671,33.4284,33.4477,28999.0
2024-06-07 15:35:00,34.59,34.61,34.58,34.6,25035.0,33.4477,33.4671,33.4381,33.4574,25035.0
2024-06-07 15:40:00,34.61,34.61,34.56,34.57,44867.0,33.4671,33.4671,33.4187,33.4284,44867.0
2024-06-07 15:45:00,34.57,34.57,34.55,34.57,303865.0,33.4284,33.4284,33.409,33.4284,303865.0
2024-06-07 15:50:00,34.56,34.65,34.55,34.65,166058.0,33.4187,33.5057,33.409,33.5057,166058.0
2024-06-07 15:55:00,34.65,34.67,34.61,34.63,506110.0,33.5057,33.5251,33.4671,33.4864,506110.0
2024-06-10 09:30:00,34.56,34.63,34.37,34.38,73307.0,33.4187,33.4864,33.235,33.2447,73307.0
2024-06-10 09:35:00,34.39,34.43,34.35,34.39,28711.0,33.2543,33.293,33.2157,33.2543,28711.0
2024-06-10 09:40:00,34.4,34.53,34.39,34.52,13839.0,33.264,33.3897,33.2543,33.38,13839.0
2024-06-10 09:45:00,34.52,34.52,34.42,34.43,16892.0,33.38,33.38,33.2833,33.293,16892.0
2024-06-10 09:50:00,34.42,34.48,34.42,34.43,8183.0,33.2833,33.3414,33.2833,33.293,8183.0
2024-06-10 09:55:00,34.42,34.42,34.34,34.38,27141.0,33.2833,33.2833,33.206,33.2447,27141.0
2024-06-10 10:00:00,34.39,34.39,34.3,34.36,29179.0,33.2543,33.2543,33.1673,33.2253,29179.0
2024-06-10 10:05:00,34.35,34.36,34.23,34.24,20839.0,33.2157,33.2253,33.0996,33.1093,20839.0
2024-06-10 10:10:00,34.24,34.31,34.24,34.3,22978.0,33.1093,33.177,33.1093,33.1673,22978.0
2024-06-10 10:15:00,34.31,34.34,34.29,34.29,17499.0,33.177,33.206,33.1576,33.1576,17499.0
2024-06-10 10:20:00,34.29,34.29,34.2,34.21,19195.0,33.1576,33.1576,33.0706,33.0803,19195.0
2024-06-10 10:25:00,34.21,34.24,34.18,34.2,23223.0,33.0803,33.1093,33.0513,33.0706,23223.0
2024-06-10 10:30:00,34.2,34.29,34.2,34.29,49832.0,33.0706,33.1576,33.0706,33.1576,49832.0
2024-06-10 10:35:00,34.28,34.28,34.22,34.25,15982.0,33.148,33.148,33.0899,33.119,15982.0
2024-06-10 10:40:00,34.25,34.25,34.21,34.23,32679.0,33.119,33.119,33.0803,33.0996,32679.0
2024-06-10 10:45:00,34.23,34.23,34.18,34.2,22206.0,33.0996,33.0996,33.0513,33.0706,22206.0
2024-06-10 10:50:00,34.2,34.22,34.15,34.16,11769.0,33.0706,33.0899,33.0223,33.0319,11769.0
2024-06-10 10:55:00,34.16,34.16,34.09,34.11,20633.0,33.0319,33.0319,32.9642,32.9836,20633.0
2024-06-10 11:00:00,34.11,34.11,34.04,34.08,36833.0,32.9836,32.9836,32.9159,32.9546,36833.0
2024-06-10 11:05:00,34.08,34.1,34.07,34.09,38246.0,32.9546,32.9739,32.9449,32.9642,38246.0
2024-06-10 11:10:00,34.11,34.12,34.07,34.08,32334.0,32.9836,32.9932,32.9449,32.9546,32334.0
2024-06-10 11:15:00,34.08,34.09,34.06,34.07,21759.0,32.9546,32.9642,32.9352,32.9449,21759.0
2024-06-10 11:20:00,34.08,34.08,34.01,34.04,28011.0,32.9546,32.9546,32.8869,32.9159,28011.0
2024-06-10 11:25:00,34.04,34.08,34.03,34.08,10568.0,32.9159,32.9546,32.9062,32.9546,10568.0
2024-06-10 11:30:00,34.08,34.14,34.07,34.14,19519.0,32.9546,33.0126,32.9449,33.0126,19519.0
2024-06-10 11:35:00,34.14,34.18,34.12,34.16,30138.0,33.0126,33.0513,32.9932,33.0319,30138.0
2024-06-10 11:40:00,34.16,34.16,34.13,34.14,12124.0,33.0319,33.0319,33.0029,33.0126,12124.0
2024-06-10 11:45:00,34.13,34.18,34.12,34.18,24281.0,33.0029,33.0513,32.9932,33.0513,24281.0
2024-06-10 11:50:00,34.18,34.2,34.17,34.19,13646.0,33.0513,33.0706,33.0416,33.0609,13646.0
2024-06-10 11:55:00,34.2,34.22,34.16,34.22,33143.0,33.0706,33.0899,33.0319,33.0899,33143.0
2024-06-10 12:00:00,34.22,34.23,34.21,34.22,14474.0,33.0899,33.0996,33.0803,33.0899,14474.0
2024-06-10 12:05:00,34.22,34.24,34.2,34.2,25211.0,33.0899,33.1093,33.0706,33.0706,25211.0
2024-06-10 12:10:00,34.2,34.23,34.2,34.21,20605.0,33.0706,33.0996,33.0706,33.0803,20605.0
2024-06-10 12:15:00,34.21,34.22,34.19,34.2,24068.0,33.0803,33.0899,33.0609,33.0706,24068.0
2024-06-10 12:20:00,34.2,34.2,34.17,34.19,18872.0,33.0706,33.0706,33.0416,33.0609,18872.0
2024-06-10 12:25:00,34.19,34.24,34.18,34.23,21916.0,33.0609,33.1093,33.0513,33.0996,21916.0
2024-06-10 12:30:00,34.23,34.23,34.22,34.23,4711.0,33.0996,33.0996,33.0899,33.0996,4711.0
2024-06-10 12:35:00,34.22,34.26,34.21,34.25,28582.0,33.0899,33.1286,33.0803,33.119,28582.0
2024-06-10 12:40:00,34.25,34.27,34.24,34.26,12517.0,33.119,33.1383,33.1093,33.1286,12517.0
2024-06-10 12:45:00,34.26,34.31,34.25,34.27,73979.0,33.1286,33.177,33.119,33.1383,73979.0
2024-06-10 12:50:00,34.26,34.27,34.23,34.23,19735.0,33.1286,33.1383,33.0996,33.0996,19735.0
2024-06-10 12:55:00,34.23,34.26,34.21,34.24,27501.0,33.0996,33.1286,33.0803,33.1093,27501.0
2024-06-10 13:00:00,34.25,34.25,34.22,34.23,13381.0,33.119,33.119,33.0899,33.0996,13381.0
2024-06-10 13:05:00,34.23,34.23,34.19,34.19,10478.0,33.0996,33.0996,33.0609,33.0609,10478.0
2024-06-10 13:10:00,34.19,34.2,34.18,34.2,24897.0,33.0609,33.0706,33.0513,33.0706,24897.0
2024-06-10 13:15:00,34.2,34.21,34.17,34.2,24392.0,33.0706,33.0803,33.0416,33.0706,24392.0
2024-06-10 13:20:00,34.2,34.21,34.17,34.2,19150.0,33.0706,33.0803,33.0416,33.0706,19150.0
2024-06-10 13:25:00,34.2,34.2,34.18,34.18,11949.0,33.0706,33.0706,33.0513,33.0513,11949.0
2024-06-10 13:30:00,34.19,34.2,34.17,34.19,20304.0,33.0609,33.0706,33.0416,33.0609,20304.0
2024-06-10 13:35:00,34.19,34.24,34.18,34.22,16564.0,33.0609,33.1093,33.0513,33.0899,16564.0
2024-06-10 13:40:00,34.23,34.24,34.22,34.22,12269.0,33.0996,33.1093,33.0899,33.0899,12269.0
2024-06-10 13:45:00,34.22,34.24,34.2,34.24,19747.0,33.0899,33.1093,33.0706,33.1093,19747.0
2024-06-10 13:50:00,34.23,34.25,34.21,34.23,21203.0,33.0996,33.119,33.0803,33.0996,21203.0
2024-06-10 13:55:00,34.23,34.24,34.22,34.23,10556.0,33.0996,33.1093,33.0899,33.0996,10556.0
2024-06-10 14:00:00,34.22,34.25,34.21,34.25,19220.0,33.0899,33.119,33.0803,33.119,19220.0
2024-06-10 14:05:00,34.25,34.28,34.24,34.27,21874.0,33.119,33.148,33.1093,33.1383,21874.0
2024-06-10 14:10:00,34.27,34.29,34.25,34.29,20601.0,33.1383,33.1576,33.119,33.1576,20601.0
2024-06-10 14:15:00,34.29,34.32,34.28,34.32,14222.0,33.1576,33.1866,33.148,33.1866,14222.0
2024-06-10 14:20:00,34.32,34.32,34.29,34.3,26381.0,33.1866,33.1866,33.1576,33.1673,26381.0
2024-06-10 14:25:00,34.3,34.32,34.29,34.3,17557.0,33.1673,33.1866,33.1576,33.1673,17557.0
2024-06-10 14:30:00,34.31,34.35,34.31,34.34,17987.0,33.177,33.2157,33.177,33.206,17987.0
2024-06-10 14:35:00,34.34,34.35,34.3,34.3,20317.0,33.206,33.2157,33.1673,33.1673,20317.0
2024-06-10 14:40:00,34.3,34.31,34.28,34.3,22567.0,33.1673,33.177,33.148,33.1673,22567.0
2024-06-10 14:45:00,34.3,34.31,34.28,34.28,50721.0,33.1673,33.177,33.148,33.148,50721.0
2024-06-10 14:50:00,34.27,34.28,34.25,34.28,34147.0,33.1383,33.148,33.119,33.148,34147.0
2024-06-10 14:55:00,34.28,34.31,34.27,34.3,13975.0,33.148,33.177,33.1383,33.1673,13975.0
2024-06-10 15:00:00,34.3,34.31,34.26,34.26,26412.0,33.1673,33.177,33.1286,33.1286,26412.0
2024-06-10 15:05:00,34.26,34.26,34.21,34.21,23376.0,33.1286,33.1286,33.0803,33.0803,23376.0
2024-06-10 15:10:00,34.21,34.21,34.17,34.19,28115.0,33.0803,33.0803,33.0416,33.0609,28115.0
2024-06-10 15:15:00,34.19,34.2,34.16,34.16,24107.0,33.0609,33.0706,33.0319,33.0319,24107.0
2024-06-10 15:20:00,34.17,34.19,34.15,34.18,21035.0,33.0416,33.0609,33.0223,33.0513,21035.0
2024-06-10 15:25:00,34.19,34.19,34.16,34.18,23330.0,33.0609,33.0609,33.0319,33.0513,23330.0
2024-06-10 15:30:00,34.18,34.18,34.15,34.15,33705.0,33.0513,33.0513,33.0223,33.0223,33705.0
2024-06-10 15:35:00,34.15,34.16,34.12,34.16,33010.0,33.0223,33.0319,32.9932,33.0319,33010.0
2024-06-10 15:40:00,34.16,34.2,34.15,34.2,44356.0,33.0319,33.0706,33.0223,33.0706,44356.0
2024-06-10 15:45:00,34.2,34.21,34.17,34.19,74356.0,33.0706,33.0803,33.0416,33.0609,74356.0
2024-06-10 15:50:00,34.18,34.19,34.14,34.15,159765.0,33.0513,33.0609,33.0126,33.0223,159765.0
2024-06-10 15:55:00,34.14,34.19,34.12,34.19,331164.0,33.0126,33.0609,32.9932,33.0609,331164.0
2024-06-11 09:30:00,34.06,34.16,33.96,33.99,136047.0,32.9352,33.0319,32.8385,32.8675,136047.0
2024-06-11 09:35:00,33.98,34.09,33.96,34.01,170740.0,32.8579,32.9642,32.8385,32.8869,170740.0
2024-06-11 09:40:00,34.01,34.02,33.81,33.9,187192.0,32.8869,32.8965,32.6935,32.7805,187192.0
2024-06-11 09:45:00,33.91,33.93,33.83,33.89,355742.0,32.7902,32.8095,32.7128,32.7708,355742.0
2024-06-11 09:50:00,33.89,34.06,33.88,34.03,20256.0,32.7708,32.9352,32.7612,32.9062,20256.0
2024-06-11 09:55:00,34.04,34.08,33.91,33.93,26138.0,32.9159,32.9546,32.7902,32.8095,26138.0
2024-06-11 10:00:00,33.93,34.06,33.92,33.98,71555.0,32.8095,32.9352,32.7999,32.8579,71555.0
2024-06-11 10:05:00,33.99,34.02,33.98,33.98,22947.0,32.8675,32.8965,32.8579,32.8579,22947.0
2024-06-11 10:10:00,33.99,34.02,33.97,33.98,31994.0,32.8675,32.8965,32.8482,32.8579,31994.0
2024-06-11 10:15:00,33.98,33.98,33.93,33.96,33819.0,32.8579,32.8579,32.8095,32.8385,33819.0
2024-06-11 10:20:00,33.95,34.01,33.94,33.98,53681.0,32.8289,32.8869,32.8192,32.8579,53681.0
2024-06-11 10:25:00,33.97,34.0,33.95,33.96,19115.0,32.8482,32.8772,32.8289,32.8385,19115.0
2024-06-11 10:30:00,33.97,33.99,33.95,33.96,22871.0,32.8482,32.8675,32.8289,32.8385,22871.0
2024-06-11 10:35:00,33.95,34.0,33.95,33.97,35986.0,32.8289,32.8772,32.8289,32.8482,35986.0
2024-06-11 10:40:00,33.98,33.99,33.95,33.97,17557.0,32.8579,32.8675,32.8289,32.8482,17557.0
2024-06-11 10:45:00,33.98,33.98,33.95,33.95,22711.0,32.8579,32.8579,32.8289,32.8289,22711.0
2024-06-11 10:50:00,33.95,33.98,33.94,33.95,21214.0,32.8289,32.8579,32.8192,32.8289,21214.0
2024-06-11 10:55:00,33.95,33.96,33.94,33.94,42000.0,32.8289,32.8385,32.8192,32.8192,42000.0
2024-06-11 11:00:00,33.95,33.96,33.94,33.95,30042.0,32.8289,32.8385,32.8192,32.8289,30042.0
2024-06-11 11:05:00,33.95,33.96,33.9,33.91,18824.0,32.8289,32.8385,32.7805,32.7902,18824.0
2024-06-11 11:10:00,33.92,33.93,33.89,33.91,14888.0,32.7999,32.8095,32.7708,32.7902,14888.0
2024-06-11 11:15:00,33.91,33.96,33.91,33.94,20993.0,32.7902,32.8385,32.7902,32.8192,20993.0
2024-06-11 11:20:00,33.95,33.95,33.94,33.95,3712.0,32.8289,32.8289,32.8192,32.8289,3712.0
2024-06-11 11:25:00,33.95,33.95,33.91,33.91,50852.0,32.8289,32.8289,32.7902,32.7902,50852.0
2024-06-11 11:30:00,33.91,33.95,33.91,33.92,27783.0,32.7902,32.8289,32.7902,32.7999,27783.0
2024-06-11 11:35:00,33.93,33.93,33.91,33.93,11193.0,32.8095,32.8095,32.7902,32.8095,11193.0
2024-06-11 11:40:00,33.94,33.96,33.93,33.96,26192.0,32.8192,32.8385,32.8095,32.8385,26192.0
2024-06-11 11:45:00,33.97,33.98,33.95,33.96,49827.0,32.8482,32.8579,32.8289,32.8385,49827.0
2024-06-11 11:50:00,33.97,33.97,33.93,33.97,37182.0,32.8482,32.8482,32.8095,32.8482,37182.0
2024-06-11 11:55:00,33.96,33.98,33.94,33.94,18328.0,32.8385,32.8579,32.8192,32.8192,18328.0
2024-06-11 12:00:00,33.95,33.95,33.92,33.93,20409.0,32.8289,32.8289,32.7999,32.8095,20409.0
2024-06-11 12:05:00,33.93,33.93,33.89,33.9,18952.0,32.8095,32.8095,32.7708,32.7805,18952.0
2024-06-11 12:10:00,33.9,33.92,33.88,33.92,23690.0,32.7805,32.7999,32.7612,32.7999,23690.0
2024-06-11 12:15:00,33.91,33.92,33.86,33.88,556711.0,32.7902,32.7999,32.7418,32.7612,556711.0
2024-06-11 12:20:00,33.88,33.9,33.87,33.88,43771.0,32.7612,32.7805,32.7515,32.7612,43771.0
2024-06-11 12:25:00,33.88,33.89,33.87,33.89,25268.0,32.7612,32.7708,32.7515,32.7708,25268.0
2024-06-11 12:30:00,33.89,33.89,33.87,33.89,33457.0,32.7708,32.7708,32.7515,32.7708,33457.0
2024-06-11 12:35:00,33.89,33.89,33.87,33.88,116959.0,32.7708,32.7708,32.7515,32.7612,116959.0
2024-06-11 12:40:00,33.88,33.88,33.85,33.86,26084.0,32.7612,32.7612,32.7322,32.7418,26084.0
2024-06-11 12:45:00,33.86,33.89,33.8,33.84,127897.0,32.7418,32.7708,32.6838,32.7225,127897.0
2024-06-11 12:50:00,33.85,33.86,33.79,33.8,36289.0,32.7322,32.7418,32.6741,32.6838,36289.0
2024-06-11 12:55:00,33.8,33.8,33.77,33.78,39516.0,32.6838,32.6838,32.6548,32.6645,39516.0
2024-06-11 13:00:00,33.78,33.79,33.74,33.79,37688.0,32.6645,32.6741,32.6258,32.6741,37688.0
2024-06-11 13:05:00,33.79,33.79,33.74,33.77,75897.0,32.6741,32.6741,32.6258,32.6548,75897.0
2024-06-11 13:10:00,33.77,33.78,33.69,33.7,159077.0,32.6548,32.6645,32.5774,32.5871,159077.0
2024-06-11 13:15:00,33.7,33.71,33.66,33.67,135606.0,32.5871,32.5968,32.5484,32.5581,135606.0
2024-06-11 13:20:00,33.67,33.71,33.66,33.7,102199.0,32.5581,32.5968,32.5484,32.5871,102199.0
2024-06-11 13:25:00,33.7,33.81,33.69,33.8,119303.0,32.5871,32.6935,32.5774,32.6838,119303.0
2024-06-11 13:30:00,33.8,33.84,33.79,33.81,94741.0,32.6838,32.7225,32.6741,32.6935,94741.0
2024-06-11 13:35:00,33.82,33.83,33.8,33.8,186075.0,32.7032,32.7128,32.6838,32.6838,186075.0
2024-06-11 13:40:00,33.8,33.84,33.78,33.82,102763.0,32.6838,32.7225,32.6645,32.7032,102763.0
2024-06-11 13:45:00,33.82,33.82,33.79,33.8,19061.0,32.7032,32.7032,32.6741,32.6838,19061.0
2024-06-11 13:50:00,33.8,33.82,33.79,33.8,49366.0,32.6838,32.7032,32.6741,32.6838,49366.0
2024-06-11 13:55:00,33.8,33.85,33.79,33.84,34547.0,32.6838,32.7322,32.6741,32.7225,34547.0
2024-06-11 14:00:00,33.84,33.88,33.83,33.88,48047.0,32.7225,32.7612,32.7128,32.7612,48047.0
2024-06-11 14:05:00,33.88,33.88,33.85,33.86,40057.0,32.7612,32.7612,32.7322,32.7418,40057.0
2024-06-11 14:10:00,33.86,33.86,33.85,33.86,37543.0,32.7418,32.7418,32.7322,32.7418,37543.0
2024-06-11 14:15:00,33.86,33.88,33.84,33.86,64414.0,32.7418,32.7612,32.7225,32.7418,64414.0
2024-06-11 14:20:00,33.87,33.89,33.86,33.86,83136.0,32.7515,32.7708,32.7418,32.7418,83136.0
2024-06-11 14:25:00,33.87,33.91,33.85,33.88,139962.0,32.7515,32.7902,32.7322,32.7612,139962.0
2024-06-11 14:30:00,33.89,33.89,33.84,33.84,198467.0,32.7708,32.7708,32.7225,32.7225,198467.0
2024-06-11 14:35:00,33.84,33.85,33.79,33.8,72532.0,32.7225,32.7322,32.6741,32.6838,72532.0
2024-06-11 14:40:00,33.8,33.83,33.79,33.8,102797.0,32.6838,32.7128,32.6741,32.6838,102797.0
2024-06-11 14:45:00,33.8,33.85,33.79,33.84,58095.0,32.6838,32.7322,32.6741,32.7225,58095.0
2024-06-11 14:50:00,33.84,33.84,33.79,33.8,39248.0,32.7225,32.7225,32.6741,32.6838,39248.0
2024-06-11 14:55:00,33.8,33.82,33.79,33.81,25024.0,32.6838,32.7032,32.6741,32.6935,25024.0
2024-06-11 15:00:00,33.81,33.84,33.8,33.82,91007.0,32.6935,32.7225,32.6838,32.7032,91007.0
2024-06-11 15:05:00,33.82,33.83,33.8,33.82,35885.0,32.7032,32.7128,32.6838,32.7032,35885.0
2024-06-11 15:10:00,33.82,33.82,33.81,33.82,20822.0,32.7032,32.7032,32.6935,32.7032,20822.0
2024-06-11 15:15:00,33.82,33.83,33.8,33.83,76563.0,32.7032,32.7128,32.6838,32.7128,76563.0
2024-06-11 15:20:00,33.83,33.87,33.83,33.87,187083.0,32.7128,32.7515,32.7128,32.7515,187083.0
2024-06-11 15:25:00,33.87,33.87,33.84,33.84,73466.0,32.7515,32.7515,32.7225,32.7225,73466.0
2024-06-11 15:30:00,33.84,33.9,33.84,33.87,199925.0,32.7225,32.7805,32.7225,32.7515,199925.0
2024-06-11 15:35:00,33.87,33.87,33.83,33.84,103690.0,32.7515,32.7515,32.7128,32.7225,103690.0
2024-06-11 15:40:00,33.84,33.86,33.84,33.84,75820.0,32.7225,32.7418,32.7225,32.7225,75820.0
2024-06-11 15:45:00,33.84,33.85,33.81,33.82,115890.0,32.7225,32.7322,32.6935,32.7032,115890.0
2024-06-11 15:50:00,33.82,33.87,33.81,33.86,475220.0,32.7032,32.7515,32.6935,32.7418,475220.0
2024-06-11 15:55:00,33.86,33.86,33.8,33.83,764068.0,32.7418,32.7418,32.6838,32.7128,764068.0
2024-06-12 09:30:00,33.91,33.97,33.83,33.92,94502.0,32.7902,32.8482,32.7128,32.7999,94502.0
2024-06-12 09:35:00,33.93,34.01,33.88,33.89,29648.0,32.8095,32.8869,32.7612,32.7708,29648.0
2024-06-12 09:40:00,33.88,33.96,33.84,33.91,108139.0,32.7612,32.8385,32.7225,32.7902,108139.0
2024-06-12 09:45:00,33.91,33.91,33.8,33.89,25124.0,32.7902,32.7902,32.6838,32.7708,25124.0
2024-06-12 09:50:00,33.89,33.9,33.83,33.87,109801.0,32.7708,32.7805,32.7128,32.7515,109801.0
2024-06-12 09:55:00,33.86,33.89,33.82,33.83,40095.0,32.7418,32.7708,32.7032,32.7128,40095.0
2024-06-12 10:00:00,33.82,33.84,33.8,33.82,17381.0,32.7032,32.7225,32.6838,32.7032,17381.0
2024-06-12 10:05:00,33.83,33.84,33.74,33.75,30247.0,32.7128,32.7225,32.6258,32.6355,30247.0
2024-06-12 10:10:00,33.76,33.79,33.73,33.79,22052.0,32.6451,32.6741,32.6161,32.6741,22052.0
2024-06-12 10:15:00,33.79,33.83,33.78,33.82,30321.0,32.6741,32.7128,32.6645,32.7032,30321.0
2024-06-12 10:20:00,33.83,33.85,33.81,33.84,24618.0,32.7128,32.7322,32.6935,32.7225,24618.0
2024-06-12 10:25:00,33.84,33.86,33.82,33.85,24225.0,32.7225,32.7418,32.7032,32.7322,24225.0
2024-06-12 10:30:00,33.85,33.91,33.84,33.9,14817.0,32.7322,32.7902,32.7225,32.7805,14817.0
2024-06-12 10:35:00,33.9,33.91,33.87,33.9,17191.0,32.7805,32.7902,32.7515,32.7805,17191.0
2024-06-12 10:40:00,33.9,33.91,33.88,33.88,14865.0,32.7805,32.7902,32.7612,32.7612,14865.0
2024-06-12 10:45:00,33.88,33.91,33.87,33.88,14582.0,32.7612,32.7902,32.7515,32.7612,14582.0
2024-06-12 10:50:00,33.89,33.89,33.84,33.87,27385.0,32.7708,32.7708,32.7225,32.7515,27385.0
2024-06-12 10:55:00,33.87,33.88,33.84,33.86,16049.0,32.7515,32.7612,32.7225,32.7418,16049.0
2024-06-12 11:00:00,33.85,33.86,33.84,33.85,9539.0,32.7322,32.7418,32.7225,32.7322,9539.0
2024-06-12 11:05:00,33.85,33.86,33.84,33.84,19067.0,32.7322,32.7418,32.7225,32.7225,19067.0
2024-06-12 11:10:00,33.85,33.87,33.82,33.87,28959.0,32.7322,32.7515,32.7032,32.7515,28959.0
2024-06-12 11:15:00,33.87,33.89,33.85,33.87,31420.0,32.7515,32.7708,32.7322,32.7515,31420.0
2024-06-12 11:20:00,33.87,33.88,33.83,33.83,26628.0,32.7515,32.7612,32.7128,32.7128,26628.0
2024-06-12 11:25:00,33.83,33.84,33.79,33.81,17623.0,32.7128,32.7225,32.6741,32.6935,17623.0
2024-06-12 11:30:00,33.8,33.81,33.76,33.76,20032.0,32.6838,32.6935,32.6451,32.6451,20032.0
2024-06-12 11:35:00,33.76,33.77,33.68,33.69,14380.0,32.6451,32.6548,32.5678,32.5774,14380.0
2024-06-12 11:40:00,33.68,33.71,33.68,33.71,11152.0,32.5678,32.5968,32.5678,32.5968,11152.0
2024-06-12 11:45:00,33.7,33.71,33.68,33.7,16527.0,32.5871,32.5968,32.5678,32.5871,16527.0
2024-06-12 11:50:00,33.7,33.73,33.69,33.73,9593.0,32.5871,32.6161,32.5774,32.6161,9593.0
2024-06-12 11:55:00,33.73,33.74,33.71,33.72,14521.0,32.6161,32.6258,32.5968,32.6065,14521.0
2024-06-12 12:00:00,33.72,33.73,33.7,33.71,33983.0,32.6065,32.6161,32.5871,32.5968,33983.0
2024-06-12 12:05:00,33.71,33.72,33.69,33.69,8881.0,32.5968,32.6065,32.5774,32.5774,8881.0
2024-06-12 12:10:00,33.7,33.7,33.66,33.68,25944.0,32.5871,32.5871,32.5484,32.5678,25944.0
2024-06-12 12:15:00,33.68,33.7,33.67,33.69,13904.0,32.5678,32.5871,32.5581,32.5774,13904.0
2024-06-12 12:20:00,33.68,33.71,33.67,33.68,40464.0,32.5678,32.5968,32.5581,32.5678,40464.0
2024-06-12 12:25:00,33.68,33.68,33.65,33.66,22841.0,32.5678,32.5678,32.5388,32.5484,22841.0
2024-06-12 12:30:00,33.66,33.68,33.63,33.66,130656.0,32.5484,32.5678,32.5194,32.5484,130656.0
2024-06-12 12:35:00,33.66,33.71,33.66,33.7,16918.0,32.5484,32.5968,32.5484,32.5871,16918.0
2024-06-12 12:40:00,33.7,33.71,33.68,33.7,20886.0,32.5871,32.5968,32.5678,32.5871,20886.0
2024-06-12 12:45:00,33.69,33.76,33.69,33.76,25172.0,32.5774,32.6451,32.5774,32.6451,25172.0
2024-06-12 12:50:00,33.75,33.76,33.73,33.73,12756.0,32.6355,32.6451,32.6161,32.6161,12756.0
2024-06-12 12:55:00,33.73,33.74,33.71,33.72,9629.0,32.6161,32.6258,32.5968,32.6065,9629.0
2024-06-12 13:00:00,33.72,33.75,33.71,33.75,14336.0,32.6065,32.6355,32.5968,32.6355,14336.0
2024-06-12 13:05:00,33.73,33.74,33.72,33.73,22054.0,32.6161,32.6258,32.6065,32.6161,22054.0
2024-06-12 13:10:00,33.73,33.76,33.73,33.75,13939.0,32.6161,32.6451,32.6161,32.6355,13939.0
2024-06-12 13:15:00,33.75,33.77,33.75,33.75,19850.0,32.6355,32.6548,32.6355,32.6355,19850.0
2024-06-12 13:20:00,33.76,33.76,33.75,33.76,12900.0,32.6451,32.6451,32.6355,32.6451,12900.0
2024-06-12 13:25:00,33.76,33.77,33.75,33.76,10601.0,32.6451,32.6548,32.6355,32.6451,10601.0
2024-06-12 13:30:00,33.75,33.75,33.73,33.75,14099.0,32.6355,32.6355,32.6161,32.6355,14099.0
2024-06-12 13:35:00,33.75,33.76,33.73,33.74,16395.0,32.6355,32.6451,32.6161,32.6258,16395.0
2024-06-12 13:40:00,33.74,33.74,33.71,33.71,13186.0,32.6258,32.6258,32.5968,32.5968,13186.0
2024-06-12 13:45:00,33.71,33.71,33.7,33.71,7316.0,32.5968,32.5968,32.5871,32.5968,7316.0
2024-06-12 13:50:00,33.7,33.71,33.7,33.7,8650.0,32.5871,32.5968,32.5871,32.5871,8650.0
2024-06-12 13:55:00,33.7,33.71,33.7,33.7,12402.0,32.5871,32.5968,32.5871,32.5871,12402.0
2024-06-12 14:00:00,33.7,33.71,33.62,33.66,82127.0,32.5871,32.5968,32.5098,32.5484,82127.0
2024-06-12 14:05:00,33.66,33.66,33.6,33.64,23345.0,32.5484,32.5484,32.4904,32.5291,23345.0
2024-06-12 14:10:00,33.65,33.66,33.62,33.64,22968.0,32.5388,32.5484,32.5098,32.5291,22968.0
2024-06-12 14:15:00,33.65,33.66,33.6,33.61,59412.0,32.5388,32.5484,32.4904,32.5001,59412.0
2024-06-12 14:20:00,33.61,33.66,33.61,33.66,20357.0,32.5001,32.5484,32.5001,32.5484,20357.0
2024-06-12 14:25:00,33.65,33.67,33.64,33.66,13327.0,32.5388,32.5581,32.5291,32.5484,13327.0
2024-06-12 14:30:00,33.66,33.71,33.65,33.69,47246.0,32.5484,32.5968,32.5388,32.5774,47246.0
2024-06-12 14:35:00,33.68,33.7,33.65,33.69,37450.0,32.5678,32.5871,32.5388,32.5774,37450.0
2024-06-12 14:40:00,33.69,33.69,33.63,33.65,32293.0,32.5774,32.5774,32.5194,32.5388,32293.0
2024-06-12 14:45:00,33.64,33.65,33.62,33.64,23948.0,32.5291,32.5388,32.5098,32.5291,23948.0
2024-06-12 14:50:00,33.65,33.66,33.63,33.64,39237.0,32.5388,32.5484,32.5194,32.5291,39237.0
2024-06-12 14:55:00,33.65,33.67,33.64,33.66,32667.0,32.5388,32.5581,32.5291,32.5484,32667.0
2024-06-12 15:00:00,33.66,33.72,33.64,33.7,57903.0,32.5484,32.6065,32.5291,32.5871,57903.0
2024-06-12 15:05:00,33.71,33.71,33.67,33.7,54061.0,32.5968,32.5968,32.5581,32.5871,54061.0
2024-06-12 15:10:00,33.7,33.7,33.65,33.66,55442.0,32.5871,32.5871,32.5388,32.5484,55442.0
2024-06-12 15:15:00,33.66,33.68,33.64,33.66,69009.0,32.5484,32.5678,32.5291,32.5484,69009.0
2024-06-12 15:20:00,33.66,33.67,33.62,33.63,43700.0,32.5484,32.5581,32.5098,32.5194,43700.0
2024-06-12 15:25:00,33.63,33.63,33.6,33.63,36413.0,32.5194,32.5194,32.4904,32.5194,36413.0
2024-06-12 15:30:00,33.63,33.69,33.61,33.69,48234.0,32.5194,32.5774,32.5001,32.5774,48234.0
2024-06-12 15:35:00,33.69,33.7,33.67,33.67,104276.0,32.5774,32.5871,32.5581,32.5581,104276.0
2024-06-12 15:40:00,33.68,33.69,33.66,33.68,73471.0,32.5678,32.5774,32.5484,32.5678,73471.0
2024-06-12 15:45:00,33.68,33.72,33.67,33.7,148021.0,32.5678,32.6065,32.5581,32.5871,148021.0
2024-06-12 15:50:00,33.71,33.71,33.64,33.65,204052.0,32.5968,32.5968,32.5291,32.5388,204052.0
2024-06-12 15:55:00,33.65,33.67,33.6,33.61,602037.0,32.5388,32.5581,32.4904,32.5001,602037.0
2024-06-13 09:30:00,33.45,33.63,33.44,33.57,236309.0,32.3454,32.5194,32.3357,32.4614,236309.0
2024-06-13 09:35:00,33.57,33.67,33.57,33.64,17034.0,32.4614,32.5581,32.4614,32.5291,17034.0
2024-06-13 09:40:00,33.64,33.68,33.63,33.66,60654.0,32.5291,32.5678,32.5194,32.5484,60654.0
2024-06-13 09:45:00,33.66,33.67,33.53,33.58,641507.0,32.5484,32.5581,32.4227,32.4711,641507.0
2024-06-13 09:50:00,33.58,33.7,33.57,33.68,54261.0,32.4711,32.5871,32.4614,32.5678,54261.0
2024-06-13 09:55:00,33.67,33.68,33.63,33.66,67933.0,32.5581,32.5678,32.5194,32.5484,67933.0
2024-06-13 10:00:00,33.66,33.7,33.59,33.6,47566.0,32.5484,32.5871,32.4807,32.4904,47566.0
2024-06-13 10:05:00,33.6,33.64,33.58,33.6,24591.0,32.4904,32.5291,32.4711,32.4904,24591.0
2024-06-13 10:10:00,33.61,33.66,33.6,33.66,24727.0,32.5001,32.5484,32.4904,32.5484,24727.0
2024-06-13 10:15:00,33.66,33.68,33.61,33.68,34621.0,32.5484,32.5678,32.5001,32.5678,34621.0
2024-06-13 10:20:00,33.68,33.74,33.67,33.7,132427.0,32.5678,32.6258,32.5581,32.5871,132427.0
2024-06-13 10:25:00,33.7,33.7,33.63,33.66,43509.0,32.5871,32.5871,32.5194,32.5484,43509.0
2024-06-13 10:30:00,33.65,33.66,33.58,33.59,33324.0,32.5388,32.5484,32.4711,32.4807,33324.0
2024-06-13 10:35:00,33.59,33.65,33.59,33.63,109832.0,32.4807,32.5388,32.4807,32.5194,109832.0
2024-06-13 10:40:00,33.62,33.65,33.6,33.61,16098.0,32.5098,32.5388,32.4904,32.5001,16098.0
2024-06-13 10:45:00,33.61,33.64,33.6,33.63,18234.0,32.5001,32.5291,32.4904,32.5194,18234.0
2024-06-13 10:50:00,33.63,33.64,33.59,33.61,23730.0,32.5194,32.5291,32.4807,32.5001,23730.0
2024-06-13 10:55:00,33.61,33.67,33.61,33.66,80582.0,32.5001,32.5581,32.5001,32.5484,80582.0
2024-06-13 11:00:00,33.66,33.69,33.63,33.65,32690.0,32.5484,32.5774,32.5194,32.5388,32690.0
2024-06-13 11:05:00,33.66,33.67,33.62,33.66,19576.0,32.5484,32.5581,32.5098,32.5484,19576.0
2024-06-13 11:10:00,33.65,33.66,33.64,33.65,12629.0,32.5388,32.5484,32.5291,32.5388,12629.0
2024-06-13 11:15:00,33.64,33.68,33.62,33.68,31772.0,32.5291,32.5678,32.5098,32.5678,31772.0
2024-06-13 11:20:00,33.67,33.69,33.65,33.68,27724.0,32.5581,32.5774,32.5388,32.5678,27724.0
2024-06-13 11:25:00,33.68,33.71,33.68,33.71,20055.0,32.5678,32.5968,32.5678,32.5968,20055.0
2024-06-13 11:30:00,33.72,33.72,33.69,33.7,12170.0,32.6065,32.6065,32.5774,32.5871,12170.0
2024-06-13 11:35:00,33.7,33.73,33.7,33.72,10235.0,32.5871,32.6161,32.5871,32.6065,10235.0
2024-06-13 11:40:00,33.73,33.75,33.71,33.73,31076.0,32.6161,32.6355,32.5968,32.6161,31076.0
2024-06-13 11:45:00,33.73,33.75,33.72,33.75,7825.0,32.6161,32.6355,32.6065,32.6355,7825.0
2024-06-13 11:50:00,33.74,33.76,33.73,33.74,274482.0,32.6258,32.6451,32.6161,32.6258,274482.0
2024-06-13 11:55:00,33.75,33.78,33.74,33.77,20035.0,32.6355,32.6645,32.6258,32.6548,20035.0
2024-06-13 12:00:00,33.77,33.78,33.75,33.77,16684.0,32.6548,32.6645,32.6355,32.6548,16684.0
2024-06-13 12:05:00,33.77,33.81,33.76,33.8,15143.0,32.6548,32.6935,32.6451,32.6838,15143.0
2024-06-13 12:10:00,33.81,33.83,33.8,33.83,14128.0,32.6935,32.7128,32.6838,32.7128,14128.0
2024-06-13 12:15:00,33.84,33.84,33.79,33.8,25030.0,32.7225,32.7225,32.6741,32.6838,25030.0
2024-06-13 12:20:00,33.81,33.84,33.79,33.82,42782.0,32.6935,32.7225,32.6741,32.7032,42782.0
2024-06-13 12:25:00,33.82,33.85,33.82,33.83,76294.0,32.7032,32.7322,32.7032,32.7128,76294.0
2024-06-13 12:30:00,33.83,33.84,33.82,33.84,20673.0,32.7128,32.7225,32.7032,32.7225,20673.0
2024-06-13 12:35:00,33.84,33.88,33.83,33.88,28489.0,32.7225,32.7612,32.7128,32.7612,28489.0
2024-06-13 12:40:00,33.88,33.9,33.87,33.9,17800.0,32.7612,32.7805,32.7515,32.7805,17800.0
2024-06-13 12:45:00,33.9,33.91,33.87,33.89,20969.0,32.7805,32.7902,32.7515,32.7708,20969.0
2024-06-13 12:50:00,33.89,33.93,33.88,33.91,96326.0,32.7708,32.8095,32.7612,32.7902,96326.0
2024-06-13 12:55:00,33.91,33.91,33.84,33.85,39320.0,32.7902,32.7902,32.7225,32.7322,39320.0
2024-06-13 13:00:00,33.85,33.86,33.83,33.83,12647.0,32.7322,32.7418,32.7128,32.7128,12647.0
2024-06-13 13:05:00,33.84,33.87,33.83,33.86,16539.0,32.7225,32.7515,32.7128,32.7418,16539.0
2024-06-13 13:10:00,33.86,33.88,33.85,33.88,18923.0,32.7418,32.7612,32.7322,32.7612,18923.0
2024-06-13 13:15:00,33.88,33.91,33.88,33.89,15979.0,32.7612,32.7902,32.7612,32.7708,15979.0
2024-06-13 13:20:00,33.89,33.91,33.89,33.89,16144.0,32.7708,32.7902,32.7708,32.7708,16144.0
2024-06-13 13:25:00,33.89,33.9,33.87,33.9,11523.0,32.7708,32.7805,32.7515,32.7805,11523.0
2024-06-13 13:30:00,33.89,33.9,33.88,33.89,13716.0,32.7708,32.7805,32.7612,32.7708,13716.0
2024-06-13 13:35:00,33.89,33.93,33.86,33.93,426501.0,32.7708,32.8095,32.7418,32.8095,426501.0
2024-06-13 13:40:00,33.93,33.95,33.91,33.92,27422.0,32.8095,32.8289,32.7902,32.7999,27422.0
2024-06-13 13:45:00,33.93,33.95,33.89,33.9,86298.0,32.8095,32.8289,32.7708,32.7805,86298.0
2024-06-13 13:50:00,33.9,33.94,33.89,33.92,244897.0,32.7805,32.8192,32.7708,32.7999,244897.0
2024-06-13 13:55:00,33.92,33.95,33.92,33.95,134965.0,32.7999,32.8289,32.7999,32.8289,134965.0
2024-06-13 14:00:00,33.95,33.98,33.93,33.94,118145.0,32.8289,32.8579,32.8095,32.8192,118145.0
2024-06-13 14:05:00,33.94,33.96,33.92,33.92,23696.0,32.8192,32.8385,32.7999,32.7999,23696.0
2024-06-13 14:10:00,33.92,33.93,33.9,33.9,12271.0,32.7999,32.8095,32.7805,32.7805,12271.0
2024-06-13 14:15:00,33.9,33.91,33.89,33.91,17919.0,32.7805,32.7902,32.7708,32.7902,17919.0
2024-06-13 14:20:00,33.9,33.93,33.89,33.91,29469.0,32.7805,32.8095,32.7708,32.7902,29469.0
2024-06-13 14:25:00,33.91,33.91,33.89,33.9,25614.0,32.7902,32.7902,32.7708,32.7805,25614.0
2024-06-13 14:30:00,33.9,33.91,33.89,33.9,29163.0,32.7805,32.7902,32.7708,32.7805,29163.0
2024-06-13 14:35:00,33.9,33.9,33.85,33.86,38630.0,32.7805,32.7805,32.7322,32.7418,38630.0
2024-06-13 14:40:00,33.86,33.87,33.85,33.86,14964.0,32.7418,32.7515,32.7322,32.7418,14964.0
2024-06-13 14:45:00,33.87,33.87,33.84,33.84,30808.0,32.7515,32.7515,32.7225,32.7225,30808.0
2024-06-13 14:50:00,33.84,33.85,33.81,33.84,29891.0,32.7225,32.7322,32.6935,32.7225,29891.0
2024-06-13 14:55:00,33.83,33.85,33.81,33.83,38579.0,32.7128,32.7322,32.6935,32.7128,38579.0
2024-06-13 15:00:00,33.83,33.86,33.82,33.86,16977.0,32.7128,32.7418,32.7032,32.7418,16977.0
2024-06-13 15:05:00,33.85,33.9,33.85,33.9,36096.0,32.7322,32.7805,32.7322,32.7805,36096.0
2024-06-13 15:10:00,33.9,33.91,33.89,33.9,23674.0,32.7805,32.7902,32.7708,32.7805,23674.0
2024-06-13 15:15:00,33.89,33.91,33.88,33.9,19092.0,32.7708,32.7902,32.7612,32.7805,19092.0
2024-06-13 15:20:00,33.9,33.94,33.89,33.93,70140.0,32.7805,32.8192,32.7708,32.8095,70140.0
2024-06-13 15:25:00,33.93,33.94,33.9,33.91,30890.0,32.8095,32.8192,32.7805,32.7902,30890.0
2024-06-13 15:30:00,33.91,33.97,33.9,33.97,41053.0,32.7902,32.8482,32.7805,32.8482,41053.0
2024-06-13 15:35:00,33.97,34.01,33.95,34.01,54367.0,32.8482,32.8869,32.8289,32.8869,54367.0
2024-06-13 15:40:00,34.01,34.04,33.99,34.02,85530.0,32.8869,32.9159,32.8675,32.8965,85530.0
2024-06-13 15:45:00,34.01,34.05,34.01,34.05,98470.0,32.8869,32.9256,32.8869,32.9256,98470.0
2024-06-13 15:50:00,34.05,34.09,34.0,34.09,382149.0,32.9256,32.9642,32.8772,32.9642,382149.0
2024-06-13 15:55:00,34.09,34.09,34.04,34.05,577536.0,32.9642,32.9642,32.9159,32.9256,577536.0
2024-06-14 09:30:00,34.09,34.09,33.91,33.99,70578.0,32.9642,32.9642,32.7902,32.8675,70578.0
2024-06-14 09:35:00,33.99,34.02,33.96,33.99,15934.0,32.8675,32.8965,32.8385,32.8675,15934.0
2024-06-14 09:40:00,34.0,34.05,33.99,34.0,12141.0,32.8772,32.9256,32.8675,32.8772,12141.0
2024-06-14 09:45:00,33.99,34.03,33.96,33.97,28800.0,32.8675,32.9062,32.8385,32.8482,28800.0
2024-06-14 09:50:00,33.96,33.99,33.92,33.98,30514.0,32.8385,32.8675,32.7999,32.8579,30514.0
2024-06-14 09:55:00,33.99,34.03,33.97,34.02,13587.0,32.8675,32.9062,32.8482,32.8965,13587.0
2024-06-14 10:00:00,34.02,34.06,33.99,34.01,21250.0,32.8965,32.9352,32.8675,32.8869,21250.0
2024-06-14 10:05:00,34.02,34.06,34.01,34.03,42821.0,32.8965,32.9352,32.8869,32.9062,42821.0
2024-06-14 10:10:00,34.03,34.05,33.98,34.02,24408.0,32.9062,32.9256,32.8579,32.8965,24408.0
2024-06-14 10:15:00,34.02,34.04,34.01,34.02,19117.0,32.8965,32.9159,32.8869,32.8965,19117.0
2024-06-14 10:20:00,34.02,34.06,34.01,34.05,26300.0,32.8965,32.9352,32.8869,32.9256,26300.0
2024-06-14 10:25:00,34.04,34.05,34.01,34.05,14264.0,32.9159,32.9256,32.8869,32.9256,14264.0
2024-06-14 10:30:00,34.04,34.05,34.01,34.04,25060.0,32.9159,32.9256,32.8869,32.9159,25060.0
2024-06-14 10:35:00,34.04,34.06,34.01,34.04,34520.0,32.9159,32.9352,32.8869,32.9159,34520.0
2024-06-14 10:40:00,34.04,34.07,34.04,34.05,19208.0,32.9159,32.9449,32.9159,32.9256,19208.0
2024-06-14 10:45:00,34.04,34.05,34.0,34.01,30672.0,32.9159,32.9256,32.8772,32.8869,30672.0
2024-06-14 10:50:00,34.02,34.03,34.0,34.01,101270.0,32.8965,32.9062,32.8772,32.8869,101270.0
2024-06-14 10:55:00,34.02,34.08,34.01,34.05,32703.0,32.8965,32.9546,32.8869,32.9256,32703.0
2024-06-14 11:00:00,34.05,34.08,34.05,34.07,11815.0,32.9256,32.9546,32.9256,32.9449,11815.0
2024-06-14 11:05:00,34.07,34.1,34.06,34.1,17352.0,32.9449,32.9739,32.9352,32.9739,17352.0
2024-06-14 11:10:00,34.1,34.14,34.09,34.14,14328.0,32.9739,33.0126,32.9642,33.0126,14328.0
2024-06-14 11:15:00,34.14,34.19,34.13,34.19,33053.0,33.0126,33.0609,33.0029,33.0609,33053.0
2024-06-14 11:20:00,34.19,34.2,34.18,34.2,17785.0,33.0609,33.0706,33.0513,33.0706,17785.0
2024-06-14 11:25:00,34.2,34.23,34.19,34.22,11171.0,33.0706,33.0996,33.0609,33.0899,11171.0
2024-06-14 11:30:00,34.21,34.25,34.21,34.23,17589.0,33.0803,33.119,33.0803,33.0996,17589.0
2024-06-14 11:35:00,34.23,34.26,34.21,34.21,15596.0,33.0996,33.1286,33.0803,33.0803,15596.0
2024-06-14 11:40:00,34.22,34.22,34.17,34.19,30828.0,33.0899,33.0899,33.0416,33.0609,30828.0
2024-06-14 11:45:00,34.18,34.21,34.17,34.2,22818.0,33.0513,33.0803,33.0416,33.0706,22818.0
2024-06-14 11:50:00,34.19,34.24,34.19,34.23,24123.0,33.0609,33.1093,33.0609,33.0996,24123.0
2024-06-14 11:55:00,34.23,34.24,34.22,34.23,13868.0,33.0996,33.1093,33.0899,33.0996,13868.0
2024-06-14 12:00:00,34.23,34.24,34.19,34.21,18719.0,33.0996,33.1093,33.0609,33.0803,18719.0
2024-06-14 12:05:00,34.2,34.21,34.19,34.2,10892.0,33.0706,33.0803,33.0609,33.0706,10892.0
2024-06-14 12:10:00,34.21,34.24,34.2,34.21,25453.0,33.0803,33.1093,33.0706,33.0803,25453.0
2024-06-14 12:15:00,34.21,34.22,34.18,34.18,20008.0,33.0803,33.0899,33.0513,33.0513,20008.0
2024-06-14 12:20:00,34.18,34.19,34.11,34.12,19174.0,33.0513,33.0609,32.9836,32.9932,19174.0
2024-06-14 12:25:00,34.12,34.15,34.11,34.14,15843.0,32.9932,33.0223,32.9836,33.0126,15843.0
2024-06-14 12:30:00,34.14,34.14,34.08,34.09,27333.0,33.0126,33.0126,32.9546,32.9642,27333.0
2024-06-14 12:35:00,34.09,34.09,34.05,34.06,20200.0,32.9642,32.9642,32.9256,32.9352,20200.0
2024-06-14 12:40:00,34.06,34.08,34.03,34.08,22943.0,32.9352,32.9546,32.9062,32.9546,22943.0
2024-06-14 12:45:00,34.08,34.09,34.06,34.08,10319.0,32.9546,32.9642,32.9352,32.9546,10319.0
2024-06-14 12:50:00,34.07,34.09,34.07,34.08,11009.0,32.9449,32.9642,32.9449,32.9546,11009.0
2024-06-14 12:55:00,34.08,34.11,34.07,34.1,13434.0,32.9546,32.9836,32.9449,32.9739,13434.0
2024-06-14 13:00:00,34.11,34.12,34.09,34.09,13798.0,32.9836,32.9932,32.9642,32.9642,13798.0
2024-06-14 13:05:00,34.09,34.09,34.08,34.09,10547.0,32.9642,32.9642,32.9546,32.9642,10547.0
2024-06-14 13:10:00,34.09,34.09,34.08,34.09,9958.0,32.9642,32.9642,32.9546,32.9642,9958.0
2024-06-14 13:15:00,34.09,34.1,34.08,34.09,18107.0,32.9642,32.9739,32.9546,32.9642,18107.0
2024-06-14 13:20:00,34.09,34.11,34.07,34.09,15622.0,32.9642,32.9836,32.9449,32.9642,15622.0
2024-06-14 13:25:00,34.09,34.11,34.08,34.11,14173.0,32.9642,32.9836,32.9546,32.9836,14173.0
2024-06-14 13:30:00,34.11,34.11,34.08,34.09,14426.0,32.9836,32.9836,32.9546,32.9642,14426.0
2024-06-14 13:35:00,34.08,34.09,34.03,34.04,22556.0,32.9546,32.9642,32.9062,32.9159,22556.0
2024-06-14 13:40:00,34.04,34.04,34.0,34.01,15055.0,32.9159,32.9159,32.8772,32.8869,15055.0
2024-06-14 13:45:00,34.0,34.04,34.0,34.01,30582.0,32.8772,32.9159,32.8772,32.8869,30582.0
2024-06-14 13:50:00,34.01,34.03,34.01,34.01,12194.0,32.8869,32.9062,32.8869,32.8869,12194.0
2024-06-14 13:55:00,34.02,34.03,34.01,34.02,32293.0,32.8965,32.9062,32.8869,32.8965,32293.0
2024-06-14 14:00:00,34.02,34.02,34.0,34.0,12583.0,32.8965,32.8965,32.8772,32.8772,12583.0
2024-06-14 14:05:00,34.0,34.01,33.98,34.0,170688.0,32.8772,32.8869,32.8579,32.8772,170688.0
2024-06-14 14:10:00,34.0,34.01,34.0,34.0,8736.0,32.8772,32.8869,32.8772,32.8772,8736.0
2024-06-14 14:15:00,34.0,34.02,34.0,34.02,30028.0,32.8772,32.8965,32.8772,32.8965,30028.0
2024-06-14 14:20:00,34.02,34.02,34.0,34.01,23196.0,32.8965,32.8965,32.8772,32.8869,23196.0
2024-06-14 14:25:00,34.01,34.02,33.99,34.01,48501.0,32.8869,32.8965,32.8675,32.8869,48501.0
2024-06-14 14:30:00,34.01,34.01,34.0,34.01,5384.0,32.8869,32.8869,32.8772,32.8869,5384.0
2024-06-14 14:35:00,34.0,34.03,34.0,34.01,24864.0,32.8772,32.9062,32.8772,32.8869,24864.0
2024-06-14 14:40:00,34.01,34.02,34.0,34.01,8443.0,32.8869,32.8965,32.8772,32.8869,8443.0
2024-06-14 14:45:00,34.01,34.05,34.01,34.04,20185.0,32.8869,32.9256,32.8869,32.9159,20185.0
2024-06-14 14:50:00,34.04,34.07,34.04,34.07,7652.0,32.9159,32.9449,32.9159,32.9449,7652.0
2024-06-14 14:55:00,34.07,34.07,34.04,34.06,16487.0,32.9449,32.9449,32.9159,32.9352,16487.0
2024-06-14 15:00:00,34.05,34.1,34.05,34.09,20044.0,32.9256,32.9739,32.9256,32.9642,20044.0
2024-06-14 15:05:00,34.09,34.12,34.09,34.12,11525.0,32.9642,32.9932,32.9642,32.9932,11525.0
2024-06-14 15:10:00,34.11,34.12,34.1,34.11,13986.0,32.9836,32.9932,32.9739,32.9836,13986.0
2024-06-14 15:15:00,34.11,34.12,34.09,34.09,21797.0,32.9836,32.9932,32.9642,32.9642,21797.0
2024-06-14 15:20:00,34.09,34.1,34.09,34.09,16235.0,32.9642,32.9739,32.9642,32.9642,16235.0
2024-06-14 15:25:00,34.09,34.11,34.06,34.08,57506.0,32.9642,32.9836,32.9352,32.9546,57506.0
2024-06-14 15:30:00,34.08,34.09,34.06,34.07,32754.0,32.9546,32.9642,32.9352,32.9449,32754.0
2024-06-14 15:35:00,34.06,34.07,34.03,34.04,20190.0,32.9352,32.9449,32.9062,32.9159,20190.0
2024-06-14 15:40:00,34.04,34.04,33.99,34.0,64209.0,32.9159,32.9159,32.8675,32.8772,64209.0
2024-06-14 15:45:00,34.0,34.03,34.0,34.02,74644.0,32.8772,32.9062,32.8772,32.8965,74644.0
2024-06-14 15:50:00,34.02,34.02,33.98,33.99,171316.0,32.8965,32.8965,32.8579,32.8675,171316.0
2024-06-14 15:55:00,33.99,34.06,33.99,34.05,373197.0,32.8675,32.9352,32.8675,32.9256,373197.0
2024-06-17 09:30:00,34.24,34.32,34.06,34.32,134103.0,33.1093,33.1866,32.9352,33.1866,134103.0
2024-06-17 09:35:00,34.32,34.34,34.2,34.28,56187.0,33.1866,33.206,33.0706,33.148,56187.0
2024-06-17 09:40:00,34.28,34.31,34.21,34.26,41623.0,33.148,33.177,33.0803,33.1286,41623.0
2024-06-17 09:45:00,34.27,34.45,34.27,34.41,41875.0,33.1383,33.3123,33.1383,33.2737,41875.0
2024-06-17 09:50:00,34.41,34.42,34.24,34.24,35864.0,33.2737,33.2833,33.1093,33.1093,35864.0
2024-06-17 09:55:00,34.25,34.25,34.11,34.16,180628.0,33.119,33.119,32.9836,33.0319,180628.0
2024-06-17 10:00:00,34.16,34.18,34.09,34.13,111423.0,33.0319,33.0513,32.9642,33.0029,111423.0
2024-06-17 10:05:00,34.12,34.13,34.02,34.02,75855.0,32.9932,33.0029,32.8965,32.8965,75855.0
2024-06-17 10:10:00,34.03,34.04,33.94,33.95,227553.0,32.9062,32.9159,32.8192,32.8289,227553.0
2024-06-17 10:15:00,33.95,34.03,33.94,33.95,90965.0,32.8289,32.9062,32.8192,32.8289,90965.0
2024-06-17 10:20:00,33.95,34.02,33.93,33.99,35712.0,32.8289,32.8965,32.8095,32.8675,35712.0
2024-06-17 10:25:00,34.0,34.15,33.98,34.11,494602.0,32.8772,33.0223,32.8579,32.9836,494602.0
2024-06-17 10:30:00,34.11,34.15,34.09,34.14,30451.0,32.9836,33.0223,32.9642,33.0126,30451.0
2024-06-17 10:35:00,34.14,34.16,34.07,34.08,23112.0,33.0126,33.0319,32.9449,32.9546,23112.0
2024-06-17 10:40:00,34.08,34.13,34.05,34.05,25551.0,32.9546,33.0029,32.9256,32.9256,25551.0
2024-06-17 10:45:00,34.05,34.16,34.03,34.16,55381.0,32.9256,33.0319,32.9062,33.0319,55381.0
2024-06-17 10:50:00,34.15,34.18,34.15,34.18,21032.0,33.0223,33.0513,33.0223,33.0513,21032.0
2024-06-17 10:55:00,34.17,34.21,34.15,34.2,21087.0,33.0416,33.0803,33.0223,33.0706,21087.0
2024-06-17 11:00:00,34.2,34.24,34.19,34.22,111402.0,33.0706,33.1093,33.0609,33.0899,111402.0
2024-06-17 11:05:00,34.22,34.23,34.2,34.23,36627.0,33.0899,33.0996,33.0706,33.0996,36627.0
2024-06-17 11:10:00,34.23,34.26,34.22,34.23,29889.0,33.0996,33.1286,33.0899,33.0996,29889.0
2024-06-17 11:15:00,34.24,34.3,34.23,34.3,244894.0,33.1093,33.1673,33.0996,33.1673,244894.0
2024-06-17 11:20:00,34.3,34.3,34.25,34.26,62488.0,33.1673,33.1673,33.119,33.1286,62488.0
2024-06-17 11:25:00,34.25,34.26,34.23,34.25,14312.0,33.119,33.1286,33.0996,33.119,14312.0
2024-06-17 11:30:00,34.25,34.27,34.22,34.24,36068.0,33.119,33.1383,33.0899,33.1093,36068.0
2024-06-17 11:35:00,34.23,34.26,34.21,34.25,136411.0,33.0996,33.1286,33.0803,33.119,136411.0
2024-06-17 11:40:00,34.25,34.28,34.24,34.26,54524.0,33.119,33.148,33.1093,33.1286,54524.0
2024-06-17 11:45:00,34.25,34.28,34.24,34.27,16140.0,33.119,33.148,33.1093,33.1383,16140.0
2024-06-17 11:50:00,34.28,34.32,34.26,34.32,47714.0,33.148,33.1866,33.1286,33.1866,47714.0
2024-06-17 11:55:00,34.32,34.4,34.31,34.38,48775.0,33.1866,33.264,33.177,33.2447,48775.0
2024-06-17 12:00:00,34.38,34.42,34.37,34.4,23527.0,33.2447,33.2833,33.235,33.264,23527.0
2024-06-17 12:05:00,34.4,34.43,34.39,34.41,21438.0,33.264,33.293,33.2543,33.2737,21438.0
2024-06-17 12:10:00,34.41,34.43,34.39,34.41,36880.0,33.2737,33.293,33.2543,33.2737,36880.0
2024-06-17 12:15:00,34.41,34.43,34.39,34.41,26043.0,33.2737,33.293,33.2543,33.2737,26043.0
2024-06-17 12:20:00,34.41,34.45,34.4,34.45,16632.0,33.2737,33.3123,33.264,33.3123,16632.0
2024-06-17 12:25:00,34.45,34.49,34.43,34.48,28266.0,33.3123,33.351,33.293,33.3414,28266.0
2024-06-17 12:30:00,34.48,34.52,34.47,34.51,69485.0,33.3414,33.38,33.3317,33.3704,69485.0
2024-06-17 12:35:00,34.51,34.52,34.49,34.52,28938.0,33.3704,33.38,33.351,33.38,28938.0
2024-06-17 12:40:00,34.52,34.52,34.47,34.48,25284.0,33.38,33.38,33.3317,33.3414,25284.0
2024-06-17 12:45:00,34.48,34.49,34.46,34.48,15313.0,33.3414,33.351,33.322,33.3414,15313.0
2024-06-17 12:50:00,34.48,34.5,34.48,34.5,6667.0,33.3414,33.3607,33.3414,33.3607,6667.0
2024-06-17 12:55:00,34.5,34.5,34.48,34.5,8877.0,33.3607,33.3607,33.3414,33.3607,8877.0
2024-06-17 13:00:00,34.5,34.52,34.48,34.52,16197.0,33.3607,33.38,33.3414,33.38,16197.0
2024-06-17 13:05:00,34.52,34.52,34.49,34.51,19598.0,33.38,33.38,33.351,33.3704,19598.0
2024-06-17 13:10:00,34.52,34.52,34.49,34.5,8698.0,33.38,33.38,33.351,33.3607,8698.0
2024-06-17 13:15:00,34.5,34.53,34.49,34.52,38747.0,33.3607,33.3897,33.351,33.38,38747.0
2024-06-17 13:20:00,34.52,34.54,34.5,34.54,21883.0,33.38,33.3994,33.3607,33.3994,21883.0
2024-06-17 13:25:00,34.54,34.57,34.53,34.57,19556.0,33.3994,33.4284,33.3897,33.4284,19556.0
2024-06-17 13:30:00,34.57,34.61,34.56,34.58,23990.0,33.4284,33.4671,33.4187,33.4381,23990.0
2024-06-17 13:35:00,34.59,34.6,34.55,34.58,45417.0,33.4477,33.4574,33.409,33.4381,45417.0
2024-06-17 13:40:00,34.58,34.59,34.53,34.54,30009.0,33.4381,33.4477,33.3897,33.3994,30009.0
2024-06-17 13:45:00,34.54,34.54,34.52,34.54,16738.0,33.3994,33.3994,33.38,33.3994,16738.0
2024-06-17 13:50:00,34.54,34.56,34.53,34.54,58902.0,33.3994,33.4187,33.3897,33.3994,58902.0
2024-06-17 13:55:00,34.55,34.58,34.54,34.58,38523.0,33.409,33.4381,33.3994,33.4381,38523.0
2024-06-17 14:00:00,34.58,34.6,34.57,34.59,26023.0,33.4381,33.4574,33.4284,33.4477,26023.0
2024-06-17 14:05:00,34.59,34.65,34.59,34.62,42650.0,33.4477,33.5057,33.4477,33.4767,42650.0
2024-06-17 14:10:00,34.62,34.63,34.61,34.62,21314.0,33.4767,33.4864,33.4671,33.4767,21314.0
2024-06-17 14:15:00,34.61,34.64,34.6,34.64,35104.0,33.4671,33.4961,33.4574,33.4961,35104.0
2024-06-17 14:20:00,34.64,34.65,34.63,34.64,30895.0,33.4961,33.5057,33.4864,33.4961,30895.0
2024-06-17 14:25:00,34.64,34.67,34.63,34.65,33688.0,33.4961,33.5251,33.4864,33.5057,33688.0
2024-06-17 14:30:00,34.65,34.65,34.6,34.61,25402.0,33.5057,33.5057,33.4574,33.4671,25402.0
2024-06-17 14:35:00,34.61,34.62,34.6,34.62,52327.0,33.4671,33.4767,33.4574,33.4767,52327.0
2024-06-17 14:40:00,34.62,34.63,34.6,34.61,43357.0,33.4767,33.4864,33.4574,33.4671,43357.0
2024-06-17 14:45:00,34.61,34.63,34.58,34.63,30104.0,33.4671,33.4864,33.4381,33.4864,30104.0
2024-06-17 14:50:00,34.63,34.63,34.62,34.63,13610.0,33.4864,33.4864,33.4767,33.4864,13610.0
2024-06-17 14:55:00,34.63,34.63,34.6,34.62,42524.0,33.4864,33.4864,33.4574,33.4767,42524.0
2024-06-17 15:00:00,34.62,34.62,34.58,34.61,28446.0,33.4767,33.4767,33.4381,33.4671,28446.0
2024-06-17 15:05:00,34.61,34.62,34.6,34.62,16699.0,33.4671,33.4767,33.4574,33.4767,16699.0
2024-06-17 15:10:00,34.62,34.66,34.61,34.66,35540.0,33.4767,33.5154,33.4671,33.5154,35540.0
2024-06-17 15:15:00,34.66,34.69,34.65,34.66,47190.0,33.5154,33.5444,33.5057,33.5154,47190.0
2024-06-17 15:20:00,34.67,34.69,34.66,34.68,58423.0,33.5251,33.5444,33.5154,33.5348,58423.0
2024-06-17 15:25:00,34.68,34.7,34.67,34.7,31897.0,33.5348,33.5541,33.5251,33.5541,31897.0
2024-06-17 15:30:00,34.7,34.73,34.69,34.71,56948.0,33.5541,33.5831,33.5444,33.5638,56948.0
2024-06-17 15:35:00,34.7,34.73,34.7,34.73,81562.0,33.5541,33.5831,33.5541,33.5831,81562.0
2024-06-17 15:40:00,34.73,34.73,34.7,34.72,84433.0,33.5831,33.5831,33.5541,33.5734,84433.0
2024-06-17 15:45:00,34.72,34.72,34.66,34.69,100816.0,33.5734,33.5734,33.5154,33.5444,100816.0
2024-06-17 15:50:00,34.69,34.71,34.65,34.7,220550.0,33.5444,33.5638,33.5057,33.5541,220550.0
2024-06-17 15:55:00,34.7,34.72,34.67,34.7,527059.0,33.5541,33.5734,33.5251,33.5541,527059.0
2024-06-18 09:30:00,34.67,34.77,34.63,34.63,42906.0,33.5251,33.6218,33.4864,33.4864,42906.0
2024-06-18 09:35:00,34.62,34.64,34.57,34.63,23806.0,33.4767,33.4961,33.4284,33.4864,23806.0
2024-06-18 09:40:00,34.64,34.66,34.58,34.59,12204.0,33.4961,33.5154,33.4381,33.4477,12204.0
2024-06-18 09:45:00,34.58,34.58,34.51,34.56,15914.0,33.4381,33.4381,33.3704,33.4187,15914.0
2024-06-18 09:50:00,34.57,34.58,34.53,34.54,23231.0,33.4284,33.4381,33.3897,33.3994,23231.0
2024-06-18 09:55:00,34.54,34.55,34.47,34.52,22534.0,33.3994,33.409,33.3317,33.38,22534.0
2024-06-18 10:00:00,34.52,34.53,34.46,34.48,23777.0,33.38,33.3897,33.322,33.3414,23777.0
2024-06-18 10:05:00,34.48,34.49,34.42,34.43,21328.0,33.3414,33.351,33.2833,33.293,21328.0
2024-06-18 10:10:00,34.43,34.43,34.36,34.37,35893.0,33.293,33.293,33.2253,33.235,35893.0
2024-06-18 10:15:00,34.37,34.37,34.34,34.36,19081.0,33.235,33.235,33.206,33.2253,19081.0
2024-06-18 10:20:00,34.36,34.39,34.35,34.36,40802.0,33.2253,33.2543,33.2157,33.2253,40802.0
2024-06-18 10:25:00,34.35,34.38,34.33,34.34,25319.0,33.2157,33.2447,33.1963,33.206,25319.0
2024-06-18 10:30:00,34.35,34.38,34.34,34.36,21940.0,33.2157,33.2447,33.206,33.2253,21940.0
2024-06-18 10:35:00,34.36,34.37,34.29,34.29,28105.0,33.2253,33.235,33.1576,33.1576,28105.0
2024-06-18 10:40:00,34.3,34.31,34.28,34.3,17745.0,33.1673,33.177,33.148,33.1673,17745.0
2024-06-18 10:45:00,34.31,34.33,34.31,34.33,5932.0,33.177,33.1963,33.177,33.1963,5932.0
2024-06-18 10:50:00,34.33,34.33,34.28,34.32,18037.0,33.1963,33.1963,33.148,33.1866,18037.0
2024-06-18 10:55:00,34.32,34.34,34.3,34.33,23197.0,33.1866,33.206,33.1673,33.1963,23197.0
2024-06-18 11:00:00,34.32,34.34,34.31,34.33,8527.0,33.1866,33.206,33.177,33.1963,8527.0
2024-06-18 11:05:00,34.33,34.37,34.32,34.37,16072.0,33.1963,33.235,33.1866,33.235,16072.0
2024-06-18 11:10:00,34.37,34.43,34.37,34.43,13349.0,33.235,33.293,33.235,33.293,13349.0
2024-06-18 11:15:00,34.43,34.45,34.42,34.42,13936.0,33.293,33.3123,33.2833,33.2833,13936.0
2024-06-18 11:20:00,34.43,34.43,34.4,34.41,7565.0,33.293,33.293,33.264,33.2737,7565.0
2024-06-18 11:25:00,34.41,34.42,34.4,34.41,9323.0,33.2737,33.2833,33.264,33.2737,9323.0
2024-06-18 11:30:00,34.41,34.44,34.38,34.43,18960.0,33.2737,33.3027,33.2447,33.293,18960.0
2024-06-18 11:35:00,34.44,34.46,34.43,34.46,13207.0,33.3027,33.322,33.293,33.322,13207.0
2024-06-18 11:40:00,34.45,34.46,34.44,34.45,12635.0,33.3123,33.322,33.3027,33.3123,12635.0
2024-06-18 11:45:00,34.45,34.47,34.44,34.47,9101.0,33.3123,33.3317,33.3027,33.3317,9101.0
2024-06-18 11:50:00,34.47,34.49,34.46,34.49,15687.0,33.3317,33.351,33.322,33.351,15687.0
2024-06-18 11:55:00,34.48,34.5,34.47,34.5,15519.0,33.3414,33.3607,33.3317,33.3607,15519.0
2024-06-18 12:00:00,34.5,34.5,34.48,34.49,11787.0,33.3607,33.3607,33.3414,33.351,11787.0
2024-06-18 12:05:00,34.49,34.51,34.48,34.5,13188.0,33.351,33.3704,33.3414,33.3607,13188.0
2024-06-18 12:10:00,34.5,34.51,34.49,34.51,8917.0,33.3607,33.3704,33.351,33.3704,8917.0
2024-06-18 12:15:00,34.51,34.51,34.49,34.5,12994.0,33.3704,33.3704,33.351,33.3607,12994.0
2024-06-18 12:20:00,34.51,34.52,34.49,34.51,17282.0,33.3704,33.38,33.351,33.3704,17282.0
2024-06-18 12:25:00,34.51,34.52,34.5,34.51,43873.0,33.3704,33.38,33.3607,33.3704,43873.0
2024-06-18 12:30:00,34.51,34.51,34.47,34.48,27884.0,33.3704,33.3704,33.3317,33.3414,27884.0
2024-06-18 12:35:00,34.47,34.49,34.47,34.49,12956.0,33.3317,33.351,33.3317,33.351,12956.0
2024-06-18 12:40:00,34.48,34.5,34.48,34.48,9562.0,33.3414,33.3607,33.3414,33.3414,9562.0
2024-06-18 12:45:00,34.49,34.52,34.48,34.52,15664.0,33.351,33.38,33.3414,33.38,15664.0
2024-06-18 12:50:00,34.52,34.52,34.48,34.48,12405.0,33.38,33.38,33.3414,33.3414,12405.0
2024-06-18 12:55:00,34.49,34.53,34.49,34.53,26090.0,33.351,33.3897,33.351,33.3897,26090.0
2024-06-18 13:00:00,34.52,34.53,34.47,34.49,20040.0,33.38,33.3897,33.3317,33.351,20040.0
2024-06-18 13:05:00,34.49,34.5,34.44,34.47,52196.0,33.351,33.3607,33.3027,33.3317,52196.0
2024-06-18 13:10:00,34.46,34.51,34.46,34.51,8650.0,33.322,33.3704,33.322,33.3704,8650.0
2024-06-18 13:15:00,34.51,34.53,34.5,34.53,19936.0,33.3704,33.3897,33.3607,33.3897,19936.0
2024-06-18 13:20:00,34.52,34.54,34.51,34.54,9093.0,33.38,33.3994,33.3704,33.3994,9093.0
2024-06-18 13:25:00,34.53,34.55,34.53,34.54,12512.0,33.3897,33.409,33.3897,33.3994,12512.0
2024-06-18 13:30:00,34.55,34.56,34.53,34.55,47104.0,33.409,33.4187,33.3897,33.409,47104.0
2024-06-18 13:35:00,34.55,34.6,34.55,34.58,20674.0,33.409,33.4574,33.409,33.4381,20674.0
2024-06-18 13:40:00,34.58,34.58,34.57,34.58,3801.0,33.4381,33.4381,33.4284,33.4381,3801.0
2024-06-18 13:45:00,34.58,34.59,34.57,34.58,24316.0,33.4381,33.4477,33.4284,33.4381,24316.0
2024-06-18 13:50:00,34.58,34.58,34.56,34.57,11672.0,33.4381,33.4381,33.4187,33.4284,11672.0
2024-06-18 13:55:00,34.57,34.6,34.57,34.59,10803.0,33.4284,33.4574,33.4284,33.4477,10803.0
2024-06-18 14:00:00,34.59,34.6,34.55,34.59,34153.0,33.4477,33.4574,33.409,33.4477,34153.0
2024-06-18 14:05:00,34.59,34.59,34.57,34.58,6422.0,33.4477,33.4477,33.4284,33.4381,6422.0
2024-06-18 14:10:00,34.58,34.59,34.57,34.58,10467.0,33.4381,33.4477,33.4284,33.4381,10467.0
2024-06-18 14:15:00,34.58,34.58,34.53,34.54,12437.0,33.4381,33.4381,33.3897,33.3994,12437.0
2024-06-18 14:20:00,34.53,34.55,34.53,34.54,19589.0,33.3897,33.409,33.3897,33.3994,19589.0
2024-06-18 14:25:00,34.54,34.57,34.53,34.57,16812.0,33.3994,33.4284,33.3897,33.4284,16812.0
2024-06-18 14:30:00,34.57,34.58,34.56,34.57,10333.0,33.4284,33.4381,33.4187,33.4284,10333.0
2024-06-18 14:35:00,34.56,34.57,34.54,34.55,10454.0,33.4187,33.4284,33.3994,33.409,10454.0
2024-06-18 14:40:00,34.55,34.56,34.55,34.55,10926.0,33.409,33.4187,33.409,33.409,10926.0
2024-06-18 14:45:00,34.55,34.57,34.54,34.55,24131.0,33.409,33.4284,33.3994,33.409,24131.0
2024-06-18 14:50:00,34.55,34.55,34.53,34.54,11099.0,33.409,33.409,33.3897,33.3994,11099.0
2024-06-18 14:55:00,34.55,34.56,34.54,34.55,10136.0,33.409,33.4187,33.3994,33.409,10136.0
2024-06-18 15:00:00,34.56,34.57,34.52,34.52,18116.0,33.4187,33.4284,33.38,33.38,18116.0
2024-06-18 15:05:00,34.52,34.52,34.5,34.51,8473.0,33.38,33.38,33.3607,33.3704,8473.0
2024-06-18 15:10:00,34.51,34.51,34.49,34.5,19954.0,33.3704,33.3704,33.351,33.3607,19954.0
2024-06-18 15:15:00,34.51,34.51,34.48,34.5,15595.0,33.3704,33.3704,33.3414,33.3607,15595.0
2024-06-18 15:20:00,34.5,34.5,34.48,34.48,13318.0,33.3607,33.3607,33.3414,33.3414,13318.0
2024-06-18 15:25:00,34.49,34.52,34.48,34.5,25487.0,33.351,33.38,33.3414,33.3607,25487.0
2024-06-18 15:30:00,34.5,34.51,34.45,34.47,33297.0,33.3607,33.3704,33.3123,33.3317,33297.0
2024-06-18 15:35:00,34.47,34.48,34.46,34.48,25687.0,33.3317,33.3414,33.322,33.3414,25687.0
2024-06-18 15:40:00,34.48,34.5,34.47,34.5,48682.0,33.3414,33.3607,33.3317,33.3607,48682.0
2024-06-18 15:45:00,34.5,34.5,34.46,34.47,55669.0,33.3607,33.3607,33.322,33.3317,55669.0
2024-06-18 15:50:00,34.47,34.52,34.45,34.47,153335.0,33.3317,33.38,33.3123,33.3317,153335.0
2024-06-18 15:55:00,34.49,34.51,34.45,34.49,421176.0,33.351,33.3704,33.3123,33.351,421176.0
2024-06-20 09:30:00,34.41,34.52,34.34,34.39,144548.0,33.2737,33.38,33.206,33.2543,144548.0
2024-06-20 09:35:00,34.39,34.46,34.32,34.34,21446.0,33.2543,33.322,33.1866,33.206,21446.0
2024-06-20 09:40:00,34.35,34.43,34.33,34.42,18999.0,33.2157,33.293,33.1963,33.2833,18999.0
2024-06-20 09:45:00,34.42,34.47,34.4,34.43,21373.0,33.2833,33.3317,33.264,33.293,21373.0
2024-06-20 09:50:00,34.44,34.44,34.36,34.36,11110.0,33.3027,33.3027,33.2253,33.2253,11110.0
2024-06-20 09:55:00,34.37,34.37,34.26,34.26,31019.0,33.235,33.235,33.1286,33.1286,31019.0
2024-06-20 10:00:00,34.25,34.29,34.23,34.27,34955.0,33.119,33.1576,33.0996,33.1383,34955.0
2024-06-20 10:05:00,34.28,34.35,34.27,34.29,44109.0,33.148,33.2157,33.1383,33.1576,44109.0
2024-06-20 10:10:00,34.3,34.39,34.28,34.39,50676.0,33.1673,33.2543,33.148,33.2543,50676.0
2024-06-20 10:15:00,34.39,34.44,34.38,34.44,128188.0,33.2543,33.3027,33.2447,33.3027,128188.0
2024-06-20 10:20:00,34.44,34.47,34.34,34.34,54143.0,33.3027,33.3317,33.206,33.206,54143.0
2024-06-20 10:25:00,34.34,34.35,34.32,34.32,17679.0,33.206,33.2157,33.1866,33.1866,17679.0
2024-06-20 10:30:00,34.33,34.34,34.27,34.28,15660.0,33.1963,33.206,33.1383,33.148,15660.0
2024-06-20 10:35:00,34.29,34.29,34.24,34.26,22303.0,33.1576,33.1576,33.1093,33.1286,22303.0
2024-06-20 10:40:00,34.26,34.26,34.18,34.18,10545.0,33.1286,33.1286,33.0513,33.0513,10545.0
2024-06-20 10:45:00,34.19,34.24,34.17,34.23,26289.0,33.0609,33.1093,33.0416,33.0996,26289.0
2024-06-20 10:50:00,34.23,34.23,34.19,34.2,22278.0,33.0996,33.0996,33.0609,33.0706,22278.0
2024-06-20 10:55:00,34.2,34.21,34.17,34.18,18448.0,33.0706,33.0803,33.0416,33.0513,18448.0
2024-06-20 11:00:00,34.18,34.21,34.16,34.16,27097.0,33.0513,33.0803,33.0319,33.0319,27097.0
2024-06-20 11:05:00,34.16,34.17,34.15,34.16,14394.0,33.0319,33.0416,33.0223,33.0319,14394.0
2024-06-20 11:10:00,34.16,34.17,34.14,34.17,44221.0,33.0319,33.0416,33.0126,33.0416,44221.0
2024-06-20 11:15:00,34.16,34.17,34.13,34.14,45755.0,33.0319,33.0416,33.0029,33.0126,45755.0
2024-06-20 11:20:00,34.14,34.14,34.1,34.13,24148.0,33.0126,33.0126,32.9739,33.0029,24148.0
2024-06-20 11:25:00,34.13,34.13,34.08,34.08,22534.0,33.0029,33.0029,32.9546,32.9546,22534.0
2024-06-20 11:30:00,34.09,34.1,34.06,34.09,29460.0,32.9642,32.9739,32.9352,32.9642,29460.0
2024-06-20 11:35:00,34.09,34.09,34.01,34.01,19713.0,32.9642,32.9642,32.8869,32.8869,19713.0
2024-06-20 11:40:00,34.01,34.03,33.96,33.97,76556.0,32.8869,32.9062,32.8385,32.8482,76556.0
2024-06-20 11:45:00,33.97,33.98,33.94,33.97,61381.0,32.8482,32.8579,32.8192,32.8482,61381.0
2024-06-20 11:50:00,33.97,34.04,33.96,34.04,41884.0,32.8482,32.9159,32.8385,32.9159,41884.0
2024-06-20 11:55:00,34.04,34.08,34.03,34.05,25321.0,32.9159,32.9546,32.9062,32.9256,25321.0
2024-06-20 12:00:00,34.05,34.07,34.01,34.02,48901.0,32.9256,32.9449,32.8869,32.8965,48901.0
2024-06-20 12:05:00,34.02,34.05,34.01,34.01,39561.0,32.8965,32.9256,32.8869,32.8869,39561.0
2024-06-20 12:10:00,34.02,34.04,34.01,34.02,34327.0,32.8965,32.9159,32.8869,32.8965,34327.0
2024-06-20 12:15:00,34.02,34.05,34.01,34.02,66393.0,32.8965,32.9256,32.8869,32.8965,66393.0
2024-06-20 12:20:00,34.02,34.04,33.99,34.0,46238.0,32.8965,32.9159,32.8675,32.8772,46238.0
2024-06-20 12:25:00,33.99,34.04,33.98,34.04,31034.0,32.8675,32.9159,32.8579,32.9159,31034.0
2024-06-20 12:30:00,34.04,34.15,34.03,34.11,51845.0,32.9159,33.0223,32.9062,32.9836,51845.0
2024-06-20 12:35:00,34.11,34.13,34.08,34.08,22585.0,32.9836,33.0029,32.9546,32.9546,22585.0
2024-06-20 12:40:00,34.08,34.12,34.06,34.12,18802.0,32.9546,32.9932,32.9352,32.9932,18802.0
2024-06-20 12:45:00,34.12,34.15,34.12,34.12,22908.0,32.9932,33.0223,32.9932,32.9932,22908.0
2024-06-20 12:50:00,34.11,34.13,34.1,34.12,23691.0,32.9836,33.0029,32.9739,32.9932,23691.0
2024-06-20 12:55:00,34.12,34.13,34.1,34.11,11372.0,32.9932,33.0029,32.9739,32.9836,11372.0
2024-06-20 13:00:00,34.12,34.15,34.11,34.14,20537.0,32.9932,33.0223,32.9836,33.0126,20537.0
2024-06-20 13:05:00,34.14,34.18,34.13,34.15,15650.0,33.0126,33.0513,33.0029,33.0223,15650.0
2024-06-20 13:10:00,34.15,34.18,34.15,34.16,12536.0,33.0223,33.0513,33.0223,33.0319,12536.0
2024-06-20 13:15:00,34.16,34.18,34.16,34.18,7113.0,33.0319,33.0513,33.0319,33.0513,7113.0
2024-06-20 13:20:00,34.18,34.18,34.16,34.17,14892.0,33.0513,33.0513,33.0319,33.0416,14892.0
2024-06-20 13:25:00,34.16,34.17,34.15,34.17,13632.0,33.0319,33.0416,33.0223,33.0416,13632.0
2024-06-20 13:30:00,34.16,34.18,34.16,34.17,32301.0,33.0319,33.0513,33.0319,33.0416,32301.0
2024-06-20 13:35:00,34.18,34.26,34.17,34.25,75787.0,33.0513,33.1286,33.0416,33.119,75787.0
2024-06-20 13:40:00,34.25,34.27,34.2,34.21,31104.0,33.119,33.1383,33.0706,33.0803,31104.0
2024-06-20 13:45:00,34.2,34.21,34.18,34.19,10469.0,33.0706,33.0803,33.0513,33.0609,10469.0
2024-06-20 13:50:00,34.19,34.19,34.17,34.18,23728.0,33.0609,33.0609,33.0416,33.0513,23728.0
2024-06-20 13:55:00,34.18,34.18,34.14,34.15,19465.0,33.0513,33.0513,33.0126,33.0223,19465.0
2024-06-20 14:00:00,34.14,34.16,34.13,34.15,23609.0,33.0126,33.0319,33.0029,33.0223,23609.0
2024-06-20 14:05:00,34.15,34.15,34.11,34.12,16099.0,33.0223,33.0223,32.9836,32.9932,16099.0
2024-06-20 14:10:00,34.12,34.12,34.09,34.09,47498.0,32.9932,32.9932,32.9642,32.9642,47498.0
2024-06-20 14:15:00,34.09,34.09,34.06,34.06,24206.0,32.9642,32.9642,32.9352,32.9352,24206.0
2024-06-20 14:20:00,34.06,34.08,34.05,34.07,47050.0,32.9352,32.9546,32.9256,32.9449,47050.0
2024-06-20 14:25:00,34.07,34.07,34.05,34.06,22521.0,32.9449,32.9449,32.9256,32.9352,22521.0
2024-06-20 14:30:00,34.05,34.06,34.02,34.02,38834.0,32.9256,32.9352,32.8965,32.8965,38834.0
2024-06-20 14:35:00,34.03,34.04,34.01,34.02,39137.0,32.9062,32.9159,32.8869,32.8965,39137.0
2024-06-20 14:40:00,34.02,34.03,33.99,34.03,41895.0,32.8965,32.9062,32.8675,32.9062,41895.0
2024-06-20 14:45:00,34.03,34.06,34.02,34.05,32385.0,32.9062,32.9352,32.8965,32.9256,32385.0
2024-06-20 14:50:00,34.06,34.09,34.05,34.08,38853.0,32.9352,32.9642,32.9256,32.9546,38853.0
2024-06-20 14:55:00,34.08,34.11,34.07,34.11,32628.0,32.9546,32.9836,32.9449,32.9836,32628.0
2024-06-20 15:00:00,34.11,34.12,34.07,34.11,26548.0,32.9836,32.9932,32.9449,32.9836,26548.0
2024-06-20 15:05:00,34.11,34.11,34.09,34.11,45869.0,32.9836,32.9836,32.9642,32.9836,45869.0
2024-06-20 15:10:00,34.11,34.12,34.1,34.11,57062.0,32.9836,32.9932,32.9739,32.9836,57062.0
2024-06-20 15:15:00,34.11,34.17,34.1,34.15,90102.0,32.9836,33.0416,32.9739,33.0223,90102.0
2024-06-20 15:20:00,34.16,34.16,34.15,34.15,28807.0,33.0319,33.0319,33.0223,33.0223,28807.0
2024-06-20 15:25:00,34.15,34.18,34.13,34.18,128787.0,33.0223,33.0513,33.0029,33.0513,128787.0
2024-06-20 15:30:00,34.18,34.18,34.15,34.16,59640.0,33.0513,33.0513,33.0223,33.0319,59640.0
2024-06-20 15:35:00,34.16,34.17,34.14,34.16,70988.0,33.0319,33.0416,33.0126,33.0319,70988.0
2024-06-20 15:40:00,34.16,34.17,34.15,34.15,62681.0,33.0319,33.0416,33.0223,33.0223,62681.0
2024-06-20 15:45:00,34.15,34.16,34.14,34.15,118439.0,33.0223,33.0319,33.0126,33.0223,118439.0
2024-06-20 15:50:00,34.16,34.24,34.15,34.23,279517.0,33.0319,33.1093,33.0223,33.0996,279517.0
2024-06-20 15:55:00,34.2,34.24,34.17,34.22,687060.0,33.0706,33.1093,33.0416,33.0899,687060.0
2024-06-21 09:30:00,34.42,34.43,34.29,34.37,1953873.0,33.2833,33.293,33.1576,33.235,1953873.0
2024-06-21 09:35:00,34.33,34.45,34.31,34.44,17229.0,33.1963,33.3123,33.177,33.3027,17229.0
2024-06-21 09:40:00,34.45,34.59,34.41,34.59,48865.0,33.3123,33.4477,33.2737,33.4477,48865.0
2024-06-21 09:45:00,34.58,34.68,34.53,34.64,57283.0,33.4381,33.5348,33.3897,33.4961,57283.0
2024-06-21 09:50:00,34.65,34.67,34.62,34.62,27892.0,33.5057,33.5251,33.4767,33.4767,27892.0
2024-06-21 09:55:00,34.62,34.67,34.54,34.56,24206.0,33.4767,33.5251,33.3994,33.4187,24206.0
2024-06-21 10:00:00,34.54,34.61,34.51,34.53,1044651.0,33.3994,33.4671,33.3704,33.3897,1044651.0
2024-06-21 10:05:00,34.52,34.54,34.47,34.54,65175.0,33.38,33.3994,33.3317,33.3994,65175.0
2024-06-21 10:10:00,34.54,34.56,34.46,34.52,162158.0,33.3994,33.4187,33.322,33.38,162158.0
2024-06-21 10:15:00,34.52,34.55,34.51,34.52,41811.0,33.38,33.409,33.3704,33.38,41811.0
2024-06-21 10:20:00,34.51,34.55,34.51,34.55,34996.0,33.3704,33.409,33.3704,33.409,34996.0
2024-06-21 10:25:00,34.55,34.57,34.53,34.57,85501.0,33.409,33.4284,33.3897,33.4284,85501.0
2024-06-21 10:30:00,34.56,34.56,34.5,34.54,33934.0,33.4187,33.4187,33.3607,33.3994,33934.0
2024-06-21 10:35:00,34.54,34.55,34.51,34.54,19054.0,33.3994,33.409,33.3704,33.3994,19054.0
2024-06-21 10:40:00,34.54,34.54,34.5,34.51,26115.0,33.3994,33.3994,33.3607,33.3704,26115.0
2024-06-21 10:45:00,34.52,34.52,34.43,34.44,35868.0,33.38,33.38,33.293,33.3027,35868.0
2024-06-21 10:50:00,34.44,34.47,34.42,34.43,13268.0,33.3027,33.3317,33.2833,33.293,13268.0
2024-06-21 10:55:00,34.44,34.45,34.4,34.41,21747.0,33.3027,33.3123,33.264,33.2737,21747.0
2024-06-21 11:00:00,34.4,34.44,34.39,34.41,20947.0,33.264,33.3027,33.2543,33.2737,20947.0
2024-06-21 11:05:00,34.41,34.41,34.33,34.36,53330.0,33.2737,33.2737,33.1963,33.2253,53330.0
2024-06-21 11:10:00,34.37,34.38,34.34,34.36,22823.0,33.235,33.2447,33.206,33.2253,22823.0
2024-06-21 11:15:00,34.36,34.37,34.3,34.31,51681.0,33.2253,33.235,33.1673,33.177,51681.0
2024-06-21 11:20:00,34.31,34.32,34.22,34.22,33705.0,33.177,33.1866,33.0899,33.0899,33705.0
2024-06-21 11:25:00,34.23,34.23,34.17,34.17,21321.0,33.0996,33.0996,33.0416,33.0416,21321.0
2024-06-21 11:30:00,34.17,34.2,34.16,34.17,22950.0,33.0416,33.0706,33.0319,33.0416,22950.0
2024-06-21 11:35:00,34.18,34.18,34.12,34.14,59374.0,33.0513,33.0513,32.9932,33.0126,59374.0
2024-06-21 11:40:00,34.14,34.17,34.11,34.14,51065.0,33.0126,33.0416,32.9836,33.0126,51065.0
2024-06-21 11:45:00,34.14,34.16,34.13,34.15,22702.0,33.0126,33.0319,33.0029,33.0223,22702.0
2024-06-21 11:50:00,34.15,34.19,34.14,34.16,17214.0,33.0223,33.0609,33.0126,33.0319,17214.0
2024-06-21 11:55:00,34.16,34.2,34.16,34.18,15361.0,33.0319,33.0706,33.0319,33.0513,15361.0
2024-06-21 12:00:00,34.18,34.23,34.17,34.23,256193.0,33.0513,33.0996,33.0416,33.0996,256193.0
2024-06-21 12:05:00,34.23,34.28,34.21,34.24,26849.0,33.0996,33.148,33.0803,33.1093,26849.0
2024-06-21 12:10:00,34.25,34.26,34.23,34.23,17905.0,33.119,33.1286,33.0996,33.0996,17905.0
2024-06-21 12:15:00,34.23,34.25,34.23,34.25,21432.0,33.0996,33.119,33.0996,33.119,21432.0
2024-06-21 12:20:00,34.25,34.26,34.23,34.25,19371.0,33.119,33.1286,33.0996,33.119,19371.0
2024-06-21 12:25:00,34.25,34.26,34.24,34.25,10194.0,33.119,33.1286,33.1093,33.119,10194.0
2024-06-21 12:30:00,34.25,34.29,34.24,34.25,14011.0,33.119,33.1576,33.1093,33.119,14011.0
2024-06-21 12:35:00,34.25,34.26,34.25,34.26,6026.0,33.119,33.1286,33.119,33.1286,6026.0
2024-06-21 12:40:00,34.26,34.29,34.25,34.27,14753.0,33.1286,33.1576,33.119,33.1383,14753.0
2024-06-21 12:45:00,34.27,34.28,34.26,34.27,7057.0,33.1383,33.148,33.1286,33.1383,7057.0
2024-06-21 12:50:00,34.27,34.28,34.26,34.28,10809.0,33.1383,33.148,33.1286,33.148,10809.0
2024-06-21 12:55:00,34.28,34.29,34.26,34.27,20798.0,33.148,33.1576,33.1286,33.1383,20798.0
2024-06-21 13:00:00,34.27,34.3,34.27,34.29,12664.0,33.1383,33.1673,33.1383,33.1576,12664.0
2024-06-21 13:05:00,34.28,34.3,34.26,34.29,8256.0,33.148,33.1673,33.1286,33.1576,8256.0
2024-06-21 13:10:00,34.3,34.3,34.28,34.28,11745.0,33.1673,33.1673,33.148,33.148,11745.0
2024-06-21 13:15:00,34.29,34.34,34.28,34.34,36963.0,33.1576,33.206,33.148,33.206,36963.0
2024-06-21 13:20:00,34.34,34.34,34.31,34.32,18976.0,33.206,33.206,33.177,33.1866,18976.0
2024-06-21 13:25:00,34.32,34.33,34.31,34.33,9501.0,33.1866,33.1963,33.177,33.1963,9501.0
2024-06-21 13:30:00,34.33,34.36,34.31,34.34,19115.0,33.1963,33.2253,33.177,33.206,19115.0
2024-06-21 13:35:00,34.34,34.37,34.34,34.36,14558.0,33.206,33.235,33.206,33.2253,14558.0
2024-06-21 13:40:00,34.36,34.37,34.31,34.31,24756.0,33.2253,33.235,33.177,33.177,24756.0
2024-06-21 13:45:00,34.32,34.32,34.3,34.3,4625.0,33.1866,33.1866,33.1673,33.1673,4625.0
2024-06-21 13:50:00,34.3,34.32,34.3,34.32,13550.0,33.1673,33.1866,33.1673,33.1866,13550.0
2024-06-21 13:55:00,34.32,34.34,34.3,34.3,17346.0,33.1866,33.206,33.1673,33.1673,17346.0
2024-06-21 14:00:00,34.3,34.32,34.3,34.3,30895.0,33.1673,33.1866,33.1673,33.1673,30895.0
2024-06-21 14:05:00,34.31,34.34,34.3,34.34,35279.0,33.177,33.206,33.1673,33.206,35279.0
2024-06-21 14:10:00,34.34,34.35,34.33,34.34,21803.0,33.206,33.2157,33.1963,33.206,21803.0
2024-06-21 14:15:00,34.34,34.37,34.33,34.36,13508.0,33.206,33.235,33.1963,33.2253,13508.0
2024-06-21 14:20:00,34.36,34.38,34.35,34.38,13413.0,33.2253,33.2447,33.2157,33.2447,13413.0
2024-06-21 14:25:00,34.38,34.39,34.37,34.39,15305.0,33.2447,33.2543,33.235,33.2543,15305.0
2024-06-21 14:30:00,34.39,34.44,34.38,34.43,89424.0,33.2543,33.3027,33.2447,33.293,89424.0
2024-06-21 14:35:00,34.42,34.46,34.42,34.44,58366.0,33.2833,33.322,33.2833,33.3027,58366.0
2024-06-21 14:40:00,34.45,34.45,34.41,34.44,76881.0,33.3123,33.3123,33.2737,33.3027,76881.0
2024-06-21 14:45:00,34.44,34.44,34.36,34.37,57898.0,33.3027,33.3027,33.2253,33.235,57898.0
2024-06-21 14:50:00,34.36,34.4,34.36,34.39,21018.0,33.2253,33.264,33.2253,33.2543,21018.0
2024-06-21 14:55:00,34.39,34.39,34.36,34.38,30166.0,33.2543,33.2543,33.2253,33.2447,30166.0
2024-06-21 15:00:00,34.38,34.39,34.34,34.34,16966.0,33.2447,33.2543,33.206,33.206,16966.0
2024-06-21 15:05:00,34.34,34.38,34.31,34.31,29310.0,33.206,33.2447,33.177,33.177,29310.0
2024-06-21 15:10:00,34.31,34.32,34.29,34.32,13799.0,33.177,33.1866,33.1576,33.1866,13799.0
2024-06-21 15:15:00,34.32,34.34,34.31,34.33,24237.0,33.1866,33.206,33.177,33.1963,24237.0
2024-06-21 15:20:00,34.33,34.35,34.32,34.34,18377.0,33.1963,33.2157,33.1866,33.206,18377.0
2024-06-21 15:25:00,34.34,34.34,34.32,34.32,22802.0,33.206,33.206,33.1866,33.1866,22802.0
2024-06-21 15:30:00,34.32,34.34,34.31,34.34,30641.0,33.1866,33.206,33.177,33.206,30641.0
2024-06-21 15:35:00,34.34,34.34,34.29,34.3,23865.0,33.206,33.206,33.1576,33.1673,23865.0
2024-06-21 15:40:00,34.3,34.33,34.29,34.33,48492.0,33.1673,33.1963,33.1576,33.1963,48492.0
2024-06-21 15:45:00,34.33,34.33,34.27,34.3,56898.0,33.1963,33.1963,33.1383,33.1673,56898.0
2024-06-21 15:50:00,34.3,34.42,34.3,34.4,277033.0,33.1673,33.2833,33.1673,33.264,277033.0
2024-06-21 15:55:00,34.4,34.44,34.37,34.37,750140.0,33.264,33.3027,33.235,33.235,750140.0
2024-06-24 09:30:00,34.41,34.45,34.29,34.43,77418.0,33.2737,33.3123,33.1576,33.293,77418.0
2024-06-24 09:35:00,34.43,34.47,34.38,34.41,12650.0,33.293,33.3317,33.2447,33.2737,12650.0
2024-06-24 09:40:00,34.41,34.44,34.39,34.41,22209.0,33.2737,33.3027,33.2543,33.2737,22209.0
2024-06-24 09:45:00,34.42,34.43,34.36,34.42,19325.0,33.2833,33.293,33.2253,33.2833,19325.0
2024-06-24 09:50:00,34.42,34.45,34.41,34.42,15208.0,33.2833,33.3123,33.2737,33.2833,15208.0
2024-06-24 09:55:00,34.42,34.46,34.42,34.45,23718.0,33.2833,33.322,33.2833,33.3123,23718.0
2024-06-24 10:00:00,34.44,34.45,34.36,34.37,277673.0,33.3027,33.3123,33.2253,33.235,277673.0
2024-06-24 10:05:00,34.37,34.37,34.3,34.35,60729.0,33.235,33.235,33.1673,33.2157,60729.0
2024-06-24 10:10:00,34.34,34.44,34.34,34.41,63108.0,33.206,33.3027,33.206,33.2737,63108.0
2024-06-24 10:15:00,34.41,34.43,34.38,34.39,44392.0,33.2737,33.293,33.2447,33.2543,44392.0
2024-06-24 10:20:00,34.39,34.45,34.38,34.44,24558.0,33.2543,33.3123,33.2447,33.3027,24558.0
2024-06-24 10:25:00,34.44,34.44,34.39,34.41,30522.0,33.3027,33.3027,33.2543,33.2737,30522.0
2024-06-24 10:30:00,34.41,34.41,34.36,34.38,35295.0,33.2737,33.2737,33.2253,33.2447,35295.0
2024-06-24 10:35:00,34.37,34.41,34.34,34.4,23179.0,33.235,33.2737,33.206,33.264,23179.0
2024-06-24 10:40:00,34.39,34.41,34.37,34.38,32427.0,33.2543,33.2737,33.235,33.2447,32427.0
2024-06-24 10:45:00,34.38,34.46,34.38,34.43,39237.0,33.2447,33.322,33.2447,33.293,39237.0
2024-06-24 10:50:00,34.43,34.46,34.39,34.44,47724.0,33.293,33.322,33.2543,33.3027,47724.0
2024-06-24 10:55:00,34.44,34.44,34.37,34.41,55128.0,33.3027,33.3027,33.235,33.2737,55128.0
2024-06-24 11:00:00,34.41,34.44,34.34,34.37,61480.0,33.2737,33.3027,33.206,33.235,61480.0
2024-06-24 11:05:00,34.38,34.38,34.34,34.36,34729.0,33.2447,33.2447,33.206,33.2253,34729.0
2024-06-24 11:10:00,34.36,34.38,34.35,34.38,20284.0,33.2253,33.2447,33.2157,33.2447,20284.0
2024-06-24 11:15:00,34.38,34.39,34.36,34.37,19859.0,33.2447,33.2543,33.2253,33.235,19859.0
2024-06-24 11:20:00,34.36,34.38,34.35,34.36,34982.0,33.2253,33.2447,33.2157,33.2253,34982.0
2024-06-24 11:25:00,34.35,34.37,34.3,34.32,159570.0,33.2157,33.235,33.1673,33.1866,159570.0
2024-06-24 11:30:00,34.31,34.34,34.26,34.28,38106.0,33.177,33.206,33.1286,33.148,38106.0
2024-06-24 11:35:00,34.29,34.32,34.28,34.3,32084.0,33.1576,33.1866,33.148,33.1673,32084.0
2024-06-24 11:40:00,34.3,34.33,34.3,34.3,16706.0,33.1673,33.1963,33.1673,33.1673,16706.0
2024-06-24 11:45:00,34.3,34.33,34.3,34.32,14800.0,33.1673,33.1963,33.1673,33.1866,14800.0
2024-06-24 11:50:00,34.33,34.36,34.32,34.36,22465.0,33.1963,33.2253,33.1866,33.2253,22465.0
2024-06-24 11:55:00,34.37,34.41,34.36,34.38,43717.0,33.235,33.2737,33.2253,33.2447,43717.0
2024-06-24 12:00:00,34.38,34.39,34.35,34.36,29097.0,33.2447,33.2543,33.2157,33.2253,29097.0
2024-06-24 12:05:00,34.36,34.39,34.36,34.39,13861.0,33.2253,33.2543,33.2253,33.2543,13861.0
2024-06-24 12:10:00,34.39,34.4,34.38,34.38,41838.0,33.2543,33.264,33.2447,33.2447,41838.0
2024-06-24 12:15:00,34.38,34.4,34.37,34.39,22890.0,33.2447,33.264,33.235,33.2543,22890.0
2024-06-24 12:20:00,34.39,34.42,34.39,34.42,43742.0,33.2543,33.2833,33.2543,33.2833,43742.0
2024-06-24 12:25:00,34.42,34.44,34.39,34.43,122769.0,33.2833,33.3027,33.2543,33.293,122769.0
2024-06-24 12:30:00,34.43,34.43,34.4,34.4,85748.0,33.293,33.293,33.264,33.264,85748.0
2024-06-24 12:35:00,34.41,34.41,34.37,34.38,22973.0,33.2737,33.2737,33.235,33.2447,22973.0
2024-06-24 12:40:00,34.38,34.38,34.34,34.38,21662.0,33.2447,33.2447,33.206,33.2447,21662.0
2024-06-24 12:45:00,34.37,34.41,34.36,34.39,17135.0,33.235,33.2737,33.2253,33.2543,17135.0
2024-06-24 12:50:00,34.4,34.4,34.37,34.39,19637.0,33.264,33.264,33.235,33.2543,19637.0
2024-06-24 12:55:00,34.39,34.41,34.39,34.41,16804.0,33.2543,33.2737,33.2543,33.2737,16804.0
2024-06-24 13:00:00,34.41,34.41,34.4,34.41,7361.0,33.2737,33.2737,33.264,33.2737,7361.0
2024-06-24 13:05:00,34.41,34.43,34.4,34.41,95184.0,33.2737,33.293,33.264,33.2737,95184.0
2024-06-24 13:10:00,34.41,34.43,34.4,34.41,36786.0,33.2737,33.293,33.264,33.2737,36786.0
2024-06-24 13:15:00,34.41,34.44,34.41,34.41,31875.0,33.2737,33.3027,33.2737,33.2737,31875.0
2024-06-24 13:20:00,34.41,34.42,34.38,34.39,19259.0,33.2737,33.2833,33.2447,33.2543,19259.0
2024-06-24 13:25:00,34.39,34.4,34.37,34.38,15173.0,33.2543,33.264,33.235,33.2447,15173.0
2024-06-24 13:30:00,34.38,34.38,34.35,34.37,16076.0,33.2447,33.2447,33.2157,33.235,16076.0
2024-06-24 13:35:00,34.37,34.39,34.36,34.39,17012.0,33.235,33.2543,33.2253,33.2543,17012.0
2024-06-24 13:40:00,34.39,34.39,34.37,34.37,11016.0,33.2543,33.2543,33.235,33.235,11016.0
2024-06-24 13:45:00,34.37,34.39,34.37,34.39,13326.0,33.235,33.2543,33.235,33.2543,13326.0
2024-06-24 13:50:00,34.39,34.39,34.37,34.39,13955.0,33.2543,33.2543,33.235,33.2543,13955.0
2024-06-24 13:55:00,34.39,34.41,34.38,34.4,19073.0,33.2543,33.2737,33.2447,33.264,19073.0
2024-06-24 14:00:00,34.4,34.42,34.39,34.42,20637.0,33.264,33.2833,33.2543,33.2833,20637.0
2024-06-24 14:05:00,34.42,34.48,34.42,34.46,24150.0,33.2833,33.3414,33.2833,33.322,24150.0
2024-06-24 14:10:00,34.47,34.5,34.46,34.5,15016.0,33.3317,33.3607,33.322,33.3607,15016.0
2024-06-24 14:15:00,34.49,34.54,34.48,34.54,26673.0,33.351,33.3994,33.3414,33.3994,26673.0
2024-06-24 14:20:00,34.54,34.55,34.54,34.55,9329.0,33.3994,33.409,33.3994,33.409,9329.0
2024-06-24 14:25:00,34.55,34.58,34.53,34.58,24385.0,33.409,33.4381,33.3897,33.4381,24385.0
2024-06-24 14:30:00,34.58,34.6,34.57,34.58,36384.0,33.4381,33.4574,33.4284,33.4381,36384.0
2024-06-24 14:35:00,34.58,34.62,34.57,34.62,25463.0,33.4381,33.4767,33.4284,33.4767,25463.0
2024-06-24 14:40:00,34.62,34.62,34.6,34.62,16623.0,33.4767,33.4767,33.4574,33.4767,16623.0
2024-06-24 14:45:00,34.62,34.63,34.59,34.62,39335.0,33.4767,33.4864,33.4477,33.4767,39335.0
2024-06-24 14:50:00,34.62,34.64,34.61,34.62,27307.0,33.4767,33.4961,33.4671,33.4767,27307.0
2024-06-24 14:55:00,34.63,34.63,34.58,34.58,30276.0,33.4864,33.4864,33.4381,33.4381,30276.0
2024-06-24 15:00:00,34.58,34.58,34.53,34.54,23650.0,33.4381,33.4381,33.3897,33.3994,23650.0
2024-06-24 15:05:00,34.54,34.54,34.51,34.52,19711.0,33.3994,33.3994,33.3704,33.38,19711.0
2024-06-24 15:10:00,34.52,34.55,34.51,34.52,272911.0,33.38,33.409,33.3704,33.38,272911.0
2024-06-24 15:15:00,34.51,34.56,34.51,34.55,25722.0,33.3704,33.4187,33.3704,33.409,25722.0
2024-06-24 15:20:00,34.55,34.55,34.5,34.51,32720.0,33.409,33.409,33.3607,33.3704,32720.0
2024-06-24 15:25:00,34.5,34.52,34.49,34.5,15513.0,33.3607,33.38,33.351,33.3607,15513.0
2024-06-24 15:30:00,34.5,34.54,34.49,34.53,34159.0,33.3607,33.3994,33.351,33.3897,34159.0
2024-06-24 15:35:00,34.54,34.55,34.5,34.55,45306.0,33.3994,33.409,33.3607,33.409,45306.0
2024-06-24 15:40:00,34.55,34.56,34.53,34.53,31110.0,33.409,33.4187,33.3897,33.3897,31110.0
2024-06-24 15:45:00,34.53,34.56,34.52,34.55,60446.0,33.3897,33.4187,33.38,33.409,60446.0
2024-06-24 15:50:00,34.56,34.63,34.55,34.61,176064.0,33.4187,33.4864,33.409,33.4671,176064.0
2024-06-24 15:55:00,34.61,34.7,34.6,34.68,427922.0,33.4671,33.5541,33.4574,33.5348,427922.0
2024-06-25 09:30:00,34.63,34.81,34.63,34.81,136303.0,33.4864,33.6605,33.4864,33.6605,136303.0
2024-06-25 09:35:00,34.79,34.8,34.66,34.66,41118.0,33.6411,33.6508,33.5154,33.5154,41118.0
2024-06-25 09:40:00,34.65,34.7,34.55,34.6,29355.0,33.5057,33.5541,33.409,33.4574,29355.0
2024-06-25 09:45:00,34.6,34.63,34.53,34.57,23112.0,33.4574,33.4864,33.3897,33.4284,23112.0
2024-06-25 09:50:00,34.57,34.57,34.49,34.5,18297.0,33.4284,33.4284,33.351,33.3607,18297.0
2024-06-25 09:55:00,34.5,34.51,34.44,34.45,38073.0,33.3607,33.3704,33.3027,33.3123,38073.0
2024-06-25 10:00:00,34.46,34.51,34.43,34.46,44260.0,33.322,33.3704,33.293,33.322,44260.0
2024-06-25 10:05:00,34.45,34.46,34.35,34.36,70924.0,33.3123,33.322,33.2157,33.2253,70924.0
2024-06-25 10:10:00,34.37,34.42,34.36,34.41,44375.0,33.235,33.2833,33.2253,33.2737,44375.0
2024-06-25 10:15:00,34.4,34.51,34.38,34.5,40966.0,33.264,33.3704,33.2447,33.3607,40966.0
2024-06-25 10:20:00,34.49,34.53,34.49,34.53,41458.0,33.351,33.3897,33.351,33.3897,41458.0
2024-06-25 10:25:00,34.52,34.54,34.51,34.52,43874.0,33.38,33.3994,33.3704,33.38,43874.0
2024-06-25 10:30:00,34.52,34.56,34.5,34.55,66920.0,33.38,33.4187,33.3607,33.409,66920.0
2024-06-25 10:35:00,34.55,34.57,34.52,34.54,39320.0,33.409,33.4284,33.38,33.3994,39320.0
2024-06-25 10:40:00,34.54,34.57,34.52,34.55,15318.0,33.3994,33.4284,33.38,33.409,15318.0
2024-06-25 10:45:00,34.55,34.56,34.54,34.56,18768.0,33.409,33.4187,33.3994,33.4187,18768.0
2024-06-25 10:50:00,34.55,34.58,34.54,34.54,31583.0,33.409,33.4381,33.3994,33.3994,31583.0
2024-06-25 10:55:00,34.54,34.55,34.49,34.5,29619.0,33.3994,33.409,33.351,33.3607,29619.0
2024-06-25 11:00:00,34.5,34.51,34.48,34.51,23428.0,33.3607,33.3704,33.3414,33.3704,23428.0
2024-06-25 11:05:00,34.51,34.51,34.48,34.48,28134.0,33.3704,33.3704,33.3414,33.3414,28134.0
2024-06-25 11:10:00,34.48,34.51,34.47,34.47,23446.0,33.3414,33.3704,33.3317,33.3317,23446.0
2024-06-25 11:15:00,34.48,34.48,34.46,34.48,9406.0,33.3414,33.3414,33.322,33.3414,9406.0
2024-06-25 11:20:00,34.47,34.49,34.43,34.44,11642.0,33.3317,33.351,33.293,33.3027,11642.0
2024-06-25 11:25:00,34.44,34.45,34.42,34.43,12469.0,33.3027,33.3123,33.2833,33.293,12469.0
2024-06-25 11:30:00,34.43,34.44,34.41,34.43,11493.0,33.293,33.3027,33.2737,33.293,11493.0
2024-06-25 11:35:00,34.42,34.44,34.4,34.41,13908.0,33.2833,33.3027,33.264,33.2737,13908.0
2024-06-25 11:40:00,34.41,34.43,34.4,34.43,14816.0,33.2737,33.293,33.264,33.293,14816.0
2024-06-25 11:45:00,34.43,34.45,34.38,34.39,16139.0,33.293,33.3123,33.2447,33.2543,16139.0
2024-06-25 11:50:00,34.39,34.39,34.37,34.39,20024.0,33.2543,33.2543,33.235,33.2543,20024.0
2024-06-25 11:55:00,34.39,34.39,34.33,34.34,11395.0,33.2543,33.2543,33.1963,33.206,11395.0
2024-06-25 12:00:00,34.33,34.33,34.3,34.32,11242.0,33.1963,33.1963,33.1673,33.1866,11242.0
2024-06-25 12:05:00,34.32,34.36,34.32,34.36,13779.0,33.1866,33.2253,33.1866,33.2253,13779.0
2024-06-25 12:10:00,34.36,34.39,34.36,34.39,15039.0,33.2253,33.2543,33.2253,33.2543,15039.0
2024-06-25 12:15:00,34.38,34.38,34.33,34.34,25077.0,33.2447,33.2447,33.1963,33.206,25077.0
2024-06-25 12:20:00,34.33,34.35,34.32,34.34,13708.0,33.1963,33.2157,33.1866,33.206,13708.0
2024-06-25 12:25:00,34.34,34.36,34.33,34.34,20445.0,33.206,33.2253,33.1963,33.206,20445.0
2024-06-25 12:30:00,34.33,34.33,34.31,34.32,10298.0,33.1963,33.1963,33.177,33.1866,10298.0
2024-06-25 12:35:00,34.32,34.33,34.3,34.32,23340.0,33.1866,33.1963,33.1673,33.1866,23340.0
2024-06-25 12:40:00,34.32,34.32,34.28,34.3,26613.0,33.1866,33.1866,33.148,33.1673,26613.0
2024-06-25 12:45:00,34.3,34.31,34.28,34.3,25294.0,33.1673,33.177,33.148,33.1673,25294.0
2024-06-25 12:50:00,34.3,34.32,34.28,34.32,14991.0,33.1673,33.1866,33.148,33.1866,14991.0
2024-06-25 12:55:00,34.32,34.41,34.31,34.39,105492.0,33.1866,33.2737,33.177,33.2543,105492.0
2024-06-25 13:00:00,34.38,34.41,34.38,34.41,72074.0,33.2447,33.2737,33.2447,33.2737,72074.0
2024-06-25 13:05:00,34.41,34.41,34.32,34.32,37277.0,33.2737,33.2737,33.1866,33.1866,37277.0
2024-06-25 13:10:00,34.32,34.36,34.31,34.36,24485.0,33.1866,33.2253,33.177,33.2253,24485.0
2024-06-25 13:15:00,34.36,34.38,34.32,34.34,19201.0,33.2253,33.2447,33.1866,33.206,19201.0
2024-06-25 13:20:00,34.33,34.36,34.32,34.36,17207.0,33.1963,33.2253,33.1866,33.2253,17207.0
2024-06-25 13:25:00,34.36,34.45,34.34,34.44,65194.0,33.2253,33.3123,33.206,33.3027,65194.0
2024-06-25 13:30:00,34.44,34.45,34.43,34.45,23160.0,33.3027,33.3123,33.293,33.3123,23160.0
2024-06-25 13:35:00,34.45,34.47,34.44,34.45,31570.0,33.3123,33.3317,33.3027,33.3123,31570.0
2024-06-25 13:40:00,34.44,34.45,34.42,34.43,23595.0,33.3027,33.3123,33.2833,33.293,23595.0
2024-06-25 13:45:00,34.43,34.45,34.4,34.42,16321.0,33.293,33.3123,33.264,33.2833,16321.0
2024-06-25 13:50:00,34.41,34.42,34.4,34.41,17034.0,33.2737,33.2833,33.264,33.2737,17034.0
2024-06-25 13:55:00,34.41,34.43,34.4,34.41,23294.0,33.2737,33.293,33.264,33.2737,23294.0
2024-06-25 14:00:00,34.4,34.43,34.4,34.41,17172.0,33.264,33.293,33.264,33.2737,17172.0
2024-06-25 14:05:00,34.42,34.43,34.4,34.4,10746.0,33.2833,33.293,33.264,33.264,10746.0
2024-06-25 14:10:00,34.41,34.43,34.4,34.41,14771.0,33.2737,33.293,33.264,33.2737,14771.0
2024-06-25 14:15:00,34.41,34.43,34.41,34.41,11226.0,33.2737,33.293,33.2737,33.2737,11226.0
2024-06-25 14:20:00,34.41,34.42,34.4,34.41,11726.0,33.2737,33.2833,33.264,33.2737,11726.0
2024-06-25 14:25:00,34.41,34.43,34.41,34.42,19292.0,33.2737,33.293,33.2737,33.2833,19292.0
2024-06-25 14:30:00,34.43,34.44,34.41,34.41,20882.0,33.293,33.3027,33.2737,33.2737,20882.0
2024-06-25 14:35:00,34.41,34.45,34.4,34.43,39679.0,33.2737,33.3123,33.264,33.293,39679.0
2024-06-25 14:40:00,34.43,34.45,34.42,34.45,17275.0,33.293,33.3123,33.2833,33.3123,17275.0
2024-06-25 14:45:00,34.45,34.46,34.44,34.45,32707.0,33.3123,33.322,33.3027,33.3123,32707.0
2024-06-25 14:50:00,34.44,34.45,34.43,34.45,21292.0,33.3027,33.3123,33.293,33.3123,21292.0
2024-06-25 14:55:00,34.45,34.46,34.45,34.45,13250.0,33.3123,33.322,33.3123,33.3123,13250.0
2024-06-25 15:00:00,34.45,34.47,34.43,34.47,28303.0,33.3123,33.3317,33.293,33.3317,28303.0
2024-06-25 15:05:00,34.47,34.5,34.46,34.48,50914.0,33.3317,33.3607,33.322,33.3414,50914.0
2024-06-25 15:10:00,34.48,34.49,34.47,34.47,13206.0,33.3414,33.351,33.3317,33.3317,13206.0
2024-06-25 15:15:00,34.47,34.49,34.46,34.48,31998.0,33.3317,33.351,33.322,33.3414,31998.0
2024-06-25 15:20:00,34.48,34.49,34.46,34.47,32673.0,33.3414,33.351,33.322,33.3317,32673.0
2024-06-25 15:25:00,34.47,34.5,34.47,34.5,35813.0,33.3317,33.3607,33.3317,33.3607,35813.0
2024-06-25 15:30:00,34.5,34.51,34.48,34.5,49549.0,33.3607,33.3704,33.3414,33.3607,49549.0
2024-06-25 15:35:00,34.5,34.5,34.46,34.47,30492.0,33.3607,33.3607,33.322,33.3317,30492.0
2024-06-25 15:40:00,34.47,34.47,34.44,34.45,57414.0,33.3317,33.3317,33.3027,33.3123,57414.0
2024-06-25 15:45:00,34.44,34.45,34.39,34.39,55005.0,33.3027,33.3123,33.2543,33.2543,55005.0
2024-06-25 15:50:00,34.4,34.41,34.33,34.37,168300.0,33.264,33.2737,33.1963,33.235,168300.0
2024-06-25 15:55:00,34.37,34.43,34.35,34.41,314955.0,33.235,33.293,33.2157,33.2737,314955.0
2024-06-26 09:30:00,34.22,34.24,33.97,34.06,72666.0,33.0899,33.1093,32.8482,32.9352,72666.0
2024-06-26 09:35:00,34.05,34.06,33.99,34.04,22934.0,32.9256,32.9352,32.8675,32.9159,22934.0
2024-06-26 09:40:00,34.05,34.15,34.04,34.14,24293.0,32.9256,33.0223,32.9159,33.0126,24293.0
2024-06-26 09:45:00,34.15,34.18,34.1,34.14,12840.0,33.0223,33.0513,32.9739,33.0126,12840.0
2024-06-26 09:50:00,34.14,34.21,34.13,34.21,29934.0,33.0126,33.0803,33.0029,33.0803,29934.0
2024-06-26 09:55:00,34.2,34.24,34.18,34.22,28513.0,33.0706,33.1093,33.0513,33.0899,28513.0
2024-06-26 10:00:00,34.23,34.28,34.2,34.25,53686.0,33.0996,33.148,33.0706,33.119,53686.0
2024-06-26 10:05:00,34.25,34.31,34.24,34.3,41030.0,33.119,33.177,33.1093,33.1673,41030.0
2024-06-26 10:10:00,34.3,34.34,34.3,34.34,34095.0,33.1673,33.206,33.1673,33.206,34095.0
2024-06-26 10:15:00,34.34,34.35,34.31,34.33,109826.0,33.206,33.2157,33.177,33.1963,109826.0
2024-06-26 10:20:00,34.33,34.33,34.28,34.29,94090.0,33.1963,33.1963,33.148,33.1576,94090.0
2024-06-26 10:25:00,34.29,34.32,34.28,34.3,53365.0,33.1576,33.1866,33.148,33.1673,53365.0
2024-06-26 10:30:00,34.3,34.33,34.3,34.32,68435.0,33.1673,33.1963,33.1673,33.1866,68435.0
2024-06-26 10:35:00,34.32,34.32,34.29,34.29,204915.0,33.1866,33.1866,33.1576,33.1576,204915.0
2024-06-26 10:40:00,34.3,34.32,34.29,34.31,117425.0,33.1673,33.1866,33.1576,33.177,117425.0
2024-06-26 10:45:00,34.31,34.36,34.31,34.35,72102.0,33.177,33.2253,33.177,33.2157,72102.0
2024-06-26 10:50:00,34.34,34.35,34.29,34.3,34551.0,33.206,33.2157,33.1576,33.1673,34551.0
2024-06-26 10:55:00,34.3,34.34,34.29,34.32,35782.0,33.1673,33.206,33.1576,33.1866,35782.0
2024-06-26 11:00:00,34.33,34.36,34.31,34.33,37983.0,33.1963,33.2253,33.177,33.1963,37983.0
2024-06-26 11:05:00,34.32,34.34,34.32,34.34,10412.0,33.1866,33.206,33.1866,33.206,10412.0
2024-06-26 11:10:00,34.34,34.34,34.3,34.32,17835.0,33.206,33.206,33.1673,33.1866,17835.0
2024-06-26 11:15:00,34.32,34.35,34.31,34.35,9915.0,33.1866,33.2157,33.177,33.2157,9915.0
2024-06-26 11:20:00,34.35,34.38,34.35,34.37,26733.0,33.2157,33.2447,33.2157,33.235,26733.0
2024-06-26 11:25:00,34.36,34.39,34.36,34.37,18238.0,33.2253,33.2543,33.2253,33.235,18238.0
2024-06-26 11:30:00,34.37,34.4,34.36,34.4,11382.0,33.235,33.264,33.2253,33.264,11382.0
2024-06-26 11:35:00,34.39,34.45,34.39,34.45,27204.0,33.2543,33.3123,33.2543,33.3123,27204.0
2024-06-26 11:40:00,34.44,34.44,34.38,34.4,14518.0,33.3027,33.3027,33.2447,33.264,14518.0
2024-06-26 11:45:00,34.4,34.42,34.39,34.41,12210.0,33.264,33.2833,33.2543,33.2737,12210.0
2024-06-26 11:50:00,34.41,34.45,34.4,34.45,15611.0,33.2737,33.3123,33.264,33.3123,15611.0
2024-06-26 11:55:00,34.44,34.45,34.39,34.43,21851.0,33.3027,33.3123,33.2543,33.293,21851.0
2024-06-26 12:00:00,34.42,34.44,34.39,34.44,17751.0,33.2833,33.3027,33.2543,33.3027,17751.0
2024-06-26 12:05:00,34.44,34.45,34.43,34.45,10892.0,33.3027,33.3123,33.293,33.3123,10892.0
2024-06-26 12:10:00,34.45,34.45,34.42,34.43,13814.0,33.3123,33.3123,33.2833,33.293,13814.0
2024-06-26 12:15:00,34.43,34.44,34.42,34.43,13769.0,33.293,33.3027,33.2833,33.293,13769.0
2024-06-26 12:20:00,34.43,34.43,34.39,34.4,15319.0,33.293,33.293,33.2543,33.264,15319.0
2024-06-26 12:25:00,34.41,34.41,34.37,34.39,6803.0,33.2737,33.2737,33.235,33.2543,6803.0
2024-06-26 12:30:00,34.4,34.41,34.38,34.39,9397.0,33.264,33.2737,33.2447,33.2543,9397.0
2024-06-26 12:35:00,34.39,34.39,34.37,34.39,13547.0,33.2543,33.2543,33.235,33.2543,13547.0
2024-06-26 12:40:00,34.38,34.4,34.38,34.39,8037.0,33.2447,33.264,33.2447,33.2543,8037.0
2024-06-26 12:45:00,34.39,34.4,34.37,34.39,9729.0,33.2543,33.264,33.235,33.2543,9729.0
2024-06-26 12:50:00,34.38,34.39,34.38,34.39,4885.0,33.2447,33.2543,33.2447,33.2543,4885.0
2024-06-26 12:55:00,34.39,34.42,34.38,34.42,22599.0,33.2543,33.2833,33.2447,33.2833,22599.0
2024-06-26 13:00:00,34.41,34.42,34.39,34.41,9395.0,33.2737,33.2833,33.2543,33.2737,9395.0
2024-06-26 13:05:00,34.41,34.41,34.39,34.4,8646.0,33.2737,33.2737,33.2543,33.264,8646.0
2024-06-26 13:10:00,34.4,34.42,34.39,34.41,8210.0,33.264,33.2833,33.2543,33.2737,8210.0
2024-06-26 13:15:00,34.41,34.42,34.41,34.41,5438.0,33.2737,33.2833,33.2737,33.2737,5438.0
2024-06-26 13:20:00,34.41,34.42,34.4,34.4,9906.0,33.2737,33.2833,33.264,33.264,9906.0
2024-06-26 13:25:00,34.4,34.41,34.38,34.4,18977.0,33.264,33.2737,33.2447,33.264,18977.0
2024-06-26 13:30:00,34.4,34.4,34.37,34.38,15526.0,33.264,33.264,33.235,33.2447,15526.0
2024-06-26 13:35:00,34.37,34.37,34.35,34.37,17080.0,33.235,33.235,33.2157,33.235,17080.0
2024-06-26 13:40:00,34.37,34.38,34.35,34.36,13316.0,33.235,33.2447,33.2157,33.2253,13316.0
2024-06-26 13:45:00,34.36,34.36,34.34,34.35,14540.0,33.2253,33.2253,33.206,33.2157,14540.0
2024-06-26 13:50:00,34.35,34.36,34.34,34.35,12011.0,33.2157,33.2253,33.206,33.2157,12011.0
2024-06-26 13:55:00,34.36,34.37,34.35,34.36,8278.0,33.2253,33.235,33.2157,33.2253,8278.0
2024-06-26 14:00:00,34.36,34.37,34.35,34.36,23691.0,33.2253,33.235,33.2157,33.2253,23691.0
2024-06-26 14:05:00,34.35,34.37,34.35,34.36,11571.0,33.2157,33.235,33.2157,33.2253,11571.0
2024-06-26 14:10:00,34.36,34.36,34.35,34.36,11305.0,33.2253,33.2253,33.2157,33.2253,11305.0
2024-06-26 14:15:00,34.36,34.36,34.34,34.36,26682.0,33.2253,33.2253,33.206,33.2253,26682.0
2024-06-26 14:20:00,34.36,34.36,34.35,34.36,13321.0,33.2253,33.2253,33.2157,33.2253,13321.0
2024-06-26 14:25:00,34.35,34.36,34.34,34.35,14889.0,33.2157,33.2253,33.206,33.2157,14889.0
2024-06-26 14:30:00,34.36,34.36,34.34,34.34,14548.0,33.2253,33.2253,33.206,33.206,14548.0
2024-06-26 14:35:00,34.34,34.35,34.33,34.34,17039.0,33.206,33.2157,33.1963,33.206,17039.0
2024-06-26 14:40:00,34.34,34.38,34.33,34.38,15497.0,33.206,33.2447,33.1963,33.2447,15497.0
2024-06-26 14:45:00,34.38,34.42,34.37,34.41,12370.0,33.2447,33.2833,33.235,33.2737,12370.0
2024-06-26 14:50:00,34.41,34.43,34.4,34.4,15492.0,33.2737,33.293,33.264,33.264,15492.0
2024-06-26 14:55:00,34.4,34.43,34.4,34.43,21087.0,33.264,33.293,33.264,33.293,21087.0
2024-06-26 15:00:00,34.43,34.43,34.4,34.41,31982.0,33.293,33.293,33.264,33.2737,31982.0
2024-06-26 15:05:00,34.41,34.43,34.41,34.43,12228.0,33.2737,33.293,33.2737,33.293,12228.0
2024-06-26 15:10:00,34.42,34.45,34.42,34.45,20327.0,33.2833,33.3123,33.2833,33.3123,20327.0
2024-06-26 15:15:00,34.45,34.45,34.43,34.44,43749.0,33.3123,33.3123,33.293,33.3027,43749.0
2024-06-26 15:20:00,34.44,34.45,34.43,34.45,20805.0,33.3027,33.3123,33.293,33.3123,20805.0
2024-06-26 15:25:00,34.45,34.45,34.41,34.41,21215.0,33.3123,33.3123,33.2737,33.2737,21215.0
2024-06-26 15:30:00,34.41,34.44,34.41,34.44,51415.0,33.2737,33.3027,33.2737,33.3027,51415.0
2024-06-26 15:35:00,34.44,34.45,34.43,34.44,37167.0,33.3027,33.3123,33.293,33.3027,37167.0
2024-06-26 15:40:00,34.44,34.44,34.4,34.41,30437.0,33.3027,33.3027,33.264,33.2737,30437.0
2024-06-26 15:45:00,34.41,34.42,34.39,34.4,35259.0,33.2737,33.2833,33.2543,33.264,35259.0
2024-06-26 15:50:00,34.39,34.41,34.34,34.34,153537.0,33.2543,33.2737,33.206,33.206,153537.0
2024-06-26 15:55:00,34.35,34.4,34.33,34.33,371506.0,33.2157,33.264,33.1963,33.1963,371506.0
2024-06-27 09:30:00,34.51,34.58,34.46,34.53,97161.0,33.3704,33.4381,33.322,33.3897,97161.0
2024-06-27 09:35:00,34.53,34.56,34.47,34.47,33318.0,33.3897,33.4187,33.3317,33.3317,33318.0
2024-06-27 09:40:00,34.47,34.55,34.46,34.53,31582.0,33.3317,33.409,33.322,33.3897,31582.0
2024-06-27 09:45:00,34.53,34.57,34.45,34.45,76818.0,33.3897,33.4284,33.3123,33.3123,76818.0
2024-06-27 09:50:00,34.45,34.54,34.45,34.48,63564.0,33.3123,33.3994,33.3123,33.3414,63564.0
2024-06-27 09:55:00,34.48,34.52,34.47,34.51,33369.0,33.3414,33.38,33.3317,33.3704,33369.0
2024-06-27 10:00:00,34.52,34.52,34.45,34.45,42748.0,33.38,33.38,33.3123,33.3123,42748.0
2024-06-27 10:05:00,34.45,34.46,34.4,34.41,171195.0,33.3123,33.322,33.264,33.2737,171195.0
2024-06-27 10:10:00,34.42,34.45,34.4,34.45,38738.0,33.2833,33.3123,33.264,33.3123,38738.0
2024-06-27 10:15:00,34.45,34.46,34.43,34.45,104389.0,33.3123,33.322,33.293,33.3123,104389.0
2024-06-27 10:20:00,34.45,34.51,34.44,34.51,142711.0,33.3123,33.3704,33.3027,33.3704,142711.0
2024-06-27 10:25:00,34.51,34.51,34.48,34.5,40011.0,33.3704,33.3704,33.3414,33.3607,40011.0
2024-06-27 10:30:00,34.5,34.53,34.49,34.51,43891.0,33.3607,33.3897,33.351,33.3704,43891.0
2024-06-27 10:35:00,34.51,34.53,34.48,34.48,25742.0,33.3704,33.3897,33.3414,33.3414,25742.0
2024-06-27 10:40:00,34.48,34.5,34.44,34.45,29702.0,33.3414,33.3607,33.3027,33.3123,29702.0
2024-06-27 10:45:00,34.45,34.46,34.41,34.43,93424.0,33.3123,33.322,33.2737,33.293,93424.0
2024-06-27 10:50:00,34.43,34.45,34.42,34.43,22664.0,33.293,33.3123,33.2833,33.293,22664.0
2024-06-27 10:55:00,34.43,34.43,34.4,34.43,82981.0,33.293,33.293,33.264,33.293,82981.0
2024-06-27 11:00:00,34.43,34.44,34.41,34.41,28423.0,33.293,33.3027,33.2737,33.2737,28423.0
2024-06-27 11:05:00,34.41,34.43,34.39,34.41,30185.0,33.2737,33.293,33.2543,33.2737,30185.0
2024-06-27 11:10:00,34.41,34.41,34.33,34.34,213845.0,33.2737,33.2737,33.1963,33.206,213845.0
2024-06-27 11:15:00,34.34,34.34,34.27,34.28,181371.0,33.206,33.206,33.1383,33.148,181371.0
2024-06-27 11:20:00,34.28,34.31,34.27,34.29,83775.0,33.148,33.177,33.1383,33.1576,83775.0
2024-06-27 11:25:00,34.29,34.31,34.22,34.23,38346.0,33.1576,33.177,33.0899,33.0996,38346.0
2024-06-27 11:30:00,34.22,34.23,34.14,34.16,43301.0,33.0899,33.0996,33.0126,33.0319,43301.0
2024-06-27 11:35:00,34.16,34.19,34.16,34.18,31906.0,33.0319,33.0609,33.0319,33.0513,31906.0
2024-06-27 11:40:00,34.18,34.2,34.17,34.19,31346.0,33.0513,33.0706,33.0416,33.0609,31346.0
2024-06-27 11:45:00,34.19,34.2,34.17,34.19,22954.0,33.0609,33.0706,33.0416,33.0609,22954.0
2024-06-27 11:50:00,34.2,34.23,34.19,34.22,26061.0,33.0706,33.0996,33.0609,33.0899,26061.0
2024-06-27 11:55:00,34.22,34.24,34.2,34.2,164818.0,33.0899,33.1093,33.0706,33.0706,164818.0
2024-06-27 12:00:00,34.2,34.27,34.2,34.27,31624.0,33.0706,33.1383,33.0706,33.1383,31624.0
2024-06-27 12:05:00,34.26,34.29,34.26,34.29,21029.0,33.1286,33.1576,33.1286,33.1576,21029.0
2024-06-27 12:10:00,34.29,34.29,34.27,34.27,14758.0,33.1576,33.1576,33.1383,33.1383,14758.0
2024-06-27 12:15:00,34.27,34.29,34.26,34.29,31991.0,33.1383,33.1576,33.1286,33.1576,31991.0
2024-06-27 12:20:00,34.29,34.32,34.28,34.32,13311.0,33.1576,33.1866,33.148,33.1866,13311.0
2024-06-27 12:25:00,34.32,34.32,34.29,34.3,22813.0,33.1866,33.1866,33.1576,33.1673,22813.0
2024-06-27 12:30:00,34.3,34.3,34.27,34.28,19419.0,33.1673,33.1673,33.1383,33.148,19419.0
2024-06-27 12:35:00,34.28,34.28,34.23,34.23,20269.0,33.148,33.148,33.0996,33.0996,20269.0
2024-06-27 12:40:00,34.23,34.25,34.21,34.23,21990.0,33.0996,33.119,33.0803,33.0996,21990.0
2024-06-27 12:45:00,34.23,34.24,34.22,34.24,17967.0,33.0996,33.1093,33.0899,33.1093,17967.0
2024-06-27 12:50:00,34.24,34.25,34.22,34.23,23106.0,33.1093,33.119,33.0899,33.0996,23106.0
2024-06-27 12:55:00,34.23,34.23,34.19,34.2,18491.0,33.0996,33.0996,33.0609,33.0706,18491.0
2024-06-27 13:00:00,34.19,34.23,34.19,34.2,40253.0,33.0609,33.0996,33.0609,33.0706,40253.0
2024-06-27 13:05:00,34.2,34.23,34.2,34.2,35602.0,33.0706,33.0996,33.0706,33.0706,35602.0
2024-06-27 13:10:00,34.2,34.23,34.2,34.21,22974.0,33.0706,33.0996,33.0706,33.0803,22974.0
2024-06-27 13:15:00,34.21,34.22,34.2,34.22,24225.0,33.0803,33.0899,33.0706,33.0899,24225.0
2024-06-27 13:20:00,34.22,34.22,34.2,34.2,17121.0,33.0899,33.0899,33.0706,33.0706,17121.0
2024-06-27 13:25:00,34.21,34.23,34.2,34.22,38411.0,33.0803,33.0996,33.0706,33.0899,38411.0
2024-06-27 13:30:00,34.21,34.25,34.21,34.25,22116.0,33.0803,33.119,33.0803,33.119,22116.0
2024-06-27 13:35:00,34.25,34.25,34.24,34.25,15888.0,33.119,33.119,33.1093,33.119,15888.0
2024-06-27 13:40:00,34.25,34.26,34.23,34.23,25641.0,33.119,33.1286,33.0996,33.0996,25641.0
2024-06-27 13:45:00,34.23,34.23,34.2,34.21,17593.0,33.0996,33.0996,33.0706,33.0803,17593.0
2024-06-27 13:50:00,34.2,34.21,34.19,34.2,214012.0,33.0706,33.0803,33.0609,33.0706,214012.0
2024-06-27 13:55:00,34.2,34.2,34.12,34.13,47252.0,33.0706,33.0706,32.9932,33.0029,47252.0
2024-06-27 14:00:00,34.13,34.13,34.1,34.13,49729.0,33.0029,33.0029,32.9739,33.0029,49729.0
2024-06-27 14:05:00,34.13,34.16,34.11,34.12,36982.0,33.0029,33.0319,32.9836,32.9932,36982.0
2024-06-27 14:10:00,34.12,34.12,34.08,34.09,28801.0,32.9932,32.9932,32.9546,32.9642,28801.0
2024-06-27 14:15:00,34.09,34.09,34.02,34.02,46484.0,32.9642,32.9642,32.8965,32.8965,46484.0
2024-06-27 14:20:00,34.02,34.03,34.02,34.02,19246.0,32.8965,32.9062,32.8965,32.8965,19246.0
2024-06-27 14:25:00,34.02,34.03,33.99,34.01,45303.0,32.8965,32.9062,32.8675,32.8869,45303.0
2024-06-27 14:30:00,34.01,34.01,33.99,34.0,34585.0,32.8869,32.8869,32.8675,32.8772,34585.0
2024-06-27 14:35:00,34.0,34.02,33.99,34.02,40821.0,32.8772,32.8965,32.8675,32.8965,40821.0
2024-06-27 14:40:00,34.02,34.02,34.01,34.01,24413.0,32.8965,32.8965,32.8869,32.8869,24413.0
2024-06-27 14:45:00,34.02,34.09,34.01,34.08,48246.0,32.8965,32.9642,32.8869,32.9546,48246.0
2024-06-27 14:50:00,34.08,34.12,34.07,34.11,19548.0,32.9546,32.9932,32.9449,32.9836,19548.0
2024-06-27 14:55:00,34.11,34.12,34.1,34.11,27000.0,32.9836,32.9932,32.9739,32.9836,27000.0
2024-06-27 15:00:00,34.11,34.11,34.09,34.11,39461.0,32.9836,32.9836,32.9642,32.9836,39461.0
2024-06-27 15:05:00,34.11,34.11,34.08,34.09,32851.0,32.9836,32.9836,32.9546,32.9642,32851.0
2024-06-27 15:10:00,34.09,34.11,34.07,34.07,52615.0,32.9642,32.9836,32.9449,32.9449,52615.0
2024-06-27 15:15:00,34.08,34.08,34.05,34.05,79078.0,32.9546,32.9546,32.9256,32.9256,79078.0
2024-06-27 15:20:00,34.05,34.09,34.05,34.08,77277.0,32.9256,32.9642,32.9256,32.9546,77277.0
2024-06-27 15:25:00,34.08,34.11,34.05,34.05,321444.0,32.9546,32.9836,32.9256,32.9256,321444.0
2024-06-27 15:30:00,34.06,34.07,34.03,34.04,91027.0,32.9352,32.9449,32.9062,32.9159,91027.0
2024-06-27 15:35:00,34.05,34.11,34.04,34.09,123622.0,32.9256,32.9836,32.9159,32.9642,123622.0
2024-06-27 15:40:00,34.09,34.1,34.07,34.07,82922.0,32.9642,32.9739,32.9449,32.9449,82922.0
2024-06-27 15:45:00,34.08,34.1,34.06,34.08,177116.0,32.9546,32.9739,32.9352,32.9546,177116.0
2024-06-27 15:50:00,34.09,34.11,34.05,34.11,507091.0,32.9642,32.9836,32.9256,32.9836,507091.0
2024-06-27 15:55:00,34.11,34.18,34.09,34.12,1002825.0,32.9836,33.0513,32.9642,32.9932,1002825.0
2024-06-28 09:30:00,33.87,33.87,33.7,33.75,103169.0,32.9623,32.9623,32.7969,32.8455,103169.0
2024-06-28 09:35:00,33.75,33.75,33.59,33.59,139391.0,32.8455,32.8455,32.6898,32.6898,139391.0
2024-06-28 09:40:00,33.59,33.61,33.5,33.56,175862.0,32.6898,32.7093,32.6022,32.6606,175862.0
2024-06-28 09:45:00,33.56,33.6,33.53,33.59,51675.0,32.6606,32.6996,32.6314,32.6898,51675.0
2024-06-28 09:50:00,33.6,33.64,33.56,33.57,60294.0,32.6996,32.7385,32.6606,32.6704,60294.0
2024-06-28 09:55:00,33.57,33.6,33.5,33.52,56962.0,32.6704,32.6996,32.6022,32.6217,56962.0
2024-06-28 10:00:00,33.52,33.58,33.48,33.56,270020.0,32.6217,32.6801,32.5828,32.6606,270020.0
2024-06-28 10:05:00,33.56,33.62,33.55,33.59,91368.0,32.6606,32.719,32.6509,32.6898,91368.0
2024-06-28 10:10:00,33.59,33.69,33.58,33.69,47499.0,32.6898,32.7872,32.6801,32.7872,47499.0
2024-06-28 10:15:00,33.7,33.71,33.66,33.69,116166.0,32.7969,32.8066,32.758,32.7872,116166.0
2024-06-28 10:20:00,33.69,33.72,33.66,33.66,174206.0,32.7872,32.8163,32.758,32.758,174206.0
2024-06-28 10:25:00,33.66,33.72,33.66,33.72,41962.0,32.758,32.8163,32.758,32.8163,41962.0
2024-06-28 10:30:00,33.72,33.73,33.69,33.71,31727.0,32.8163,32.8261,32.7872,32.8066,31727.0
2024-06-28 10:35:00,33.72,33.72,33.61,33.63,169913.0,32.8163,32.8163,32.7093,32.7288,169913.0
2024-06-28 10:40:00,33.63,33.66,33.59,33.61,334232.0,32.7288,32.758,32.6898,32.7093,334232.0
2024-06-28 10:45:00,33.61,33.69,33.6,33.69,33057.0,32.7093,32.7872,32.6996,32.7872,33057.0
2024-06-28 10:50:00,33.69,33.71,33.64,33.65,38519.0,32.7872,32.8066,32.7385,32.7482,38519.0
2024-06-28 10:55:00,33.66,33.69,33.64,33.69,31923.0,32.758,32.7872,32.7385,32.7872,31923.0
2024-06-28 11:00:00,33.69,33.72,33.67,33.68,34365.0,32.7872,32.8163,32.7677,32.7774,34365.0
2024-06-28 11:05:00,33.68,33.7,33.66,33.67,50724.0,32.7774,32.7969,32.758,32.7677,50724.0
2024-06-28 11:10:00,33.67,33.67,33.64,33.65,22741.0,32.7677,32.7677,32.7385,32.7482,22741.0
2024-06-28 11:15:00,33.65,33.65,33.6,33.61,25396.0,32.7482,32.7482,32.6996,32.7093,25396.0
2024-06-28 11:20:00,33.6,33.62,33.59,33.61,27782.0,32.6996,32.719,32.6898,32.7093,27782.0
2024-06-28 11:25:00,33.61,33.61,33.48,33.48,98137.0,32.7093,32.7093,32.5828,32.5828,98137.0
2024-06-28 11:30:00,33.48,33.53,33.47,33.53,870449.0,32.5828,32.6314,32.573,32.6314,870449.0
2024-06-28 11:35:00,33.54,33.59,33.53,33.59,38257.0,32.6412,32.6898,32.6314,32.6898,38257.0
2024-06-28 11:40:00,33.59,33.6,33.55,33.55,29551.0,32.6898,32.6996,32.6509,32.6509,29551.0
2024-06-28 11:45:00,33.56,33.56,33.5,33.52,21336.0,32.6606,32.6606,32.6022,32.6217,21336.0
2024-06-28 11:50:00,33.52,33.53,33.51,33.52,12294.0,32.6217,32.6314,32.612,32.6217,12294.0
2024-06-28 11:55:00,33.52,33.55,33.52,33.55,15968.0,32.6217,32.6509,32.6217,32.6509,15968.0
2024-06-28 12:00:00,33.54,33.55,33.49,33.51,34092.0,32.6412,32.6509,32.5925,32.612,34092.0
2024-06-28 12:05:00,33.51,33.52,33.44,33.45,18615.0,32.612,32.6217,32.5439,32.5536,18615.0
2024-06-28 12:10:00,33.46,33.48,33.45,33.48,13872.0,32.5633,32.5828,32.5536,32.5828,13872.0
2024-06-28 12:15:00,33.48,33.51,33.47,33.51,16973.0,32.5828,32.612,32.573,32.612,16973.0
2024-06-28 12:20:00,33.51,33.61,33.5,33.61,21269.0,32.612,32.7093,32.6022,32.7093,21269.0
2024-06-28 12:25:00,33.6,33.61,33.58,33.59,27900.0,32.6996,32.7093,32.6801,32.6898,27900.0
2024-06-28 12:30:00,33.59,33.61,33.58,33.6,29501.0,32.6898,32.7093,32.6801,32.6996,29501.0
2024-06-28 12:35:00,33.6,33.61,33.57,33.58,21130.0,32.6996,32.7093,32.6704,32.6801,21130.0
2024-06-28 12:40:00,33.58,33.6,33.56,33.58,25825.0,32.6801,32.6996,32.6606,32.6801,25825.0
2024-06-28 12:45:00,33.58,33.59,33.57,33.58,20552.0,32.6801,32.6898,32.6704,32.6801,20552.0
2024-06-28 12:50:00,33.58,33.59,33.56,33.57,18251.0,32.6801,32.6898,32.6606,32.6704,18251.0
2024-06-28 12:55:00,33.57,33.58,33.55,33.57,19570.0,32.6704,32.6801,32.6509,32.6704,19570.0
2024-06-28 13:00:00,33.57,33.61,33.56,33.61,20054.0,32.6704,32.7093,32.6606,32.7093,20054.0
2024-06-28 13:05:00,33.61,33.61,33.59,33.61,25245.0,32.7093,32.7093,32.6898,32.7093,25245.0
2024-06-28 13:10:00,33.61,33.61,33.58,33.59,19298.0,32.7093,32.7093,32.6801,32.6898,19298.0
2024-06-28 13:15:00,33.59,33.6,33.58,33.6,19097.0,32.6898,32.6996,32.6801,32.6996,19097.0
2024-06-28 13:20:00,33.6,33.6,33.56,33.57,18016.0,32.6996,32.6996,32.6606,32.6704,18016.0
2024-06-28 13:25:00,33.57,33.57,33.52,33.52,13764.0,32.6704,32.6704,32.6217,32.6217,13764.0
2024-06-28 13:30:00,33.53,33.54,33.49,33.5,28534.0,32.6314,32.6412,32.5925,32.6022,28534.0
2024-06-28 13:35:00,33.51,33.51,33.49,33.51,9610.0,32.612,32.612,32.5925,32.612,9610.0
2024-06-28 13:40:00,33.51,33.52,33.48,33.52,26162.0,32.612,32.6217,32.5828,32.6217,26162.0
2024-06-28 13:45:00,33.52,33.55,33.51,33.53,46428.0,32.6217,32.6509,32.612,32.6314,46428.0
2024-06-28 13:50:00,33.53,33.54,33.51,33.54,30577.0,32.6314,32.6412,32.612,32.6412,30577.0
2024-06-28 13:55:00,33.54,33.55,33.53,33.54,15607.0,32.6412,32.6509,32.6314,32.6412,15607.0
2024-06-28 14:00:00,33.54,33.54,33.5,33.52,36245.0,32.6412,32.6412,32.6022,32.6217,36245.0
2024-06-28 14:05:00,33.52,33.52,33.49,33.5,13439.0,32.6217,32.6217,32.5925,32.6022,13439.0
2024-06-28 14:10:00,33.5,33.52,33.49,33.52,48062.0,32.6022,32.6217,32.5925,32.6217,48062.0
2024-06-28 14:15:00,33.52,33.53,33.51,33.52,45270.0,32.6217,32.6314,32.612,32.6217,45270.0
2024-06-28 14:20:00,33.51,33.52,33.49,33.52,19785.0,32.612,32.6217,32.5925,32.6217,19785.0
2024-06-28 14:25:00,33.52,33.57,33.51,33.55,17912.0,32.6217,32.6704,32.612,32.6509,17912.0
2024-06-28 14:30:00,33.55,33.56,33.53,33.54,21396.0,32.6509,32.6606,32.6314,32.6412,21396.0
2024-06-28 14:35:00,33.54,33.54,33.51,33.52,27403.0,32.6412,32.6412,32.612,32.6217,27403.0
2024-06-28 14:40:00,33.51,33.53,33.5,33.51,22994.0,32.612,32.6314,32.6022,32.612,22994.0
2024-06-28 14:45:00,33.51,33.51,33.48,33.49,12886.0,32.612,32.612,32.5828,32.5925,12886.0
2024-06-28 14:50:00,33.48,33.5,33.48,33.48,23275.0,32.5828,32.6022,32.5828,32.5828,23275.0
2024-06-28 14:55:00,33.49,33.49,33.47,33.48,10729.0,32.5925,32.5925,32.573,32.5828,10729.0
2024-06-28 15:00:00,33.48,33.5,33.46,33.49,21207.0,32.5828,32.6022,32.5633,32.5925,21207.0
2024-06-28 15:05:00,33.48,33.51,33.48,33.5,17224.0,32.5828,32.612,32.5828,32.6022,17224.0
2024-06-28 15:10:00,33.5,33.5,33.47,33.48,48338.0,32.6022,32.6022,32.573,32.5828,48338.0
2024-06-28 15:15:00,33.49,33.5,33.44,33.46,53465.0,32.5925,32.6022,32.5439,32.5633,53465.0
2024-06-28 15:20:00,33.45,33.46,33.42,33.44,32424.0,32.5536,32.5633,32.5244,32.5439,32424.0
2024-06-28 15:25:00,33.43,33.46,33.42,33.45,31541.0,32.5341,32.5633,32.5244,32.5536,31541.0
2024-06-28 15:30:00,33.46,33.49,33.43,33.48,48012.0,32.5633,32.5925,32.5341,32.5828,48012.0
2024-06-28 15:35:00,33.48,33.49,33.43,33.45,56201.0,32.5828,32.5925,32.5341,32.5536,56201.0
2024-06-28 15:40:00,33.45,33.51,33.44,33.49,102512.0,32.5536,32.612,32.5439,32.5925,102512.0
2024-06-28 15:45:00,33.5,33.5,33.42,33.43,107298.0,32.6022,32.6022,32.5244,32.5341,107298.0
2024-06-28 15:50:00,33.43,33.48,33.34,33.37,320360.0,32.5341,32.5828,32.4465,32.4757,320360.0
2024-06-28 15:55:00,33.37,33.42,33.31,33.37,1316880.0,32.4757,32.5244,32.4173,32.4757,1316880.0
2024-07-01 09:30:00,33.42,33.53,33.4,33.52,96348.0,32.5244,32.6314,32.5049,32.6217,96348.0
2024-07-01 09:35:00,33.54,33.54,33.45,33.48,25413.0,32.6412,32.6412,32.5536,32.5828,25413.0
2024-07-01 09:40:00,33.48,33.57,33.48,33.56,23740.0,32.5828,32.6704,32.5828,32.6606,23740.0
2024-07-01 09:45:00,33.56,33.6,33.53,33.59,35601.0,32.6606,32.6996,32.6314,32.6898,35601.0
2024-07-01 09:50:00,33.6,33.61,33.53,33.57,29531.0,32.6996,32.7093,32.6314,32.6704,29531.0
2024-07-01 09:55:00,33.57,33.57,33.43,33.44,25295.0,32.6704,32.6704,32.5341,32.5439,25295.0
2024-07-01 10:00:00,33.44,33.5,33.43,33.47,86316.0,32.5439,32.6022,32.5341,32.573,86316.0
2024-07-01 10:05:00,33.47,33.55,33.46,33.49,66301.0,32.573,32.6509,32.5633,32.5925,66301.0
2024-07-01 10:10:00,33.49,33.5,33.39,33.4,64874.0,32.5925,32.6022,32.4952,32.5049,64874.0
2024-07-01 10:15:00,33.41,33.43,33.34,33.36,49447.0,32.5147,32.5341,32.4465,32.466,49447.0
2024-07-01 10:20:00,33.35,33.35,33.23,33.29,33518.0,32.4563,32.4563,32.3395,32.3979,33518.0
2024-07-01 10:25:00,33.28,33.29,33.26,33.27,19993.0,32.3881,32.3979,32.3687,32.3784,19993.0
2024-07-01 10:30:00,33.27,33.28,33.19,33.2,40126.0,32.3784,32.3881,32.3006,32.3103,40126.0
2024-07-01 10:35:00,33.2,33.24,33.19,33.23,36097.0,32.3103,32.3492,32.3006,32.3395,36097.0
2024-07-01 10:40:00,33.22,33.24,33.2,33.22,30632.0,32.3297,32.3492,32.3103,32.3297,30632.0
2024-07-01 10:45:00,33.23,33.23,33.2,33.23,23539.0,32.3395,32.3395,32.3103,32.3395,23539.0
2024-07-01 10:50:00,33.22,33.23,33.2,33.21,40989.0,32.3297,32.3395,32.3103,32.32,40989.0
2024-07-01 10:55:00,33.2,33.22,33.17,33.22,39607.0,32.3103,32.3297,32.2811,32.3297,39607.0
2024-07-01 11:00:00,33.21,33.27,33.18,33.19,57629.0,32.32,32.3784,32.2908,32.3006,57629.0
2024-07-01 11:05:00,33.19,33.21,33.18,33.19,32301.0,32.3006,32.32,32.2908,32.3006,32301.0
2024-07-01 11:10:00,33.19,33.19,33.13,33.13,19618.0,32.3006,32.3006,32.2422,32.2422,19618.0
2024-07-01 11:15:00,33.13,33.14,33.09,33.09,21699.0,32.2422,32.2519,32.2032,32.2032,21699.0
2024-07-01 11:20:00,33.09,33.12,33.08,33.09,26371.0,32.2032,32.2324,32.1935,32.2032,26371.0
2024-07-01 11:25:00,33.09,33.11,33.08,33.08,34459.0,32.2032,32.2227,32.1935,32.1935,34459.0
2024-07-01 11:30:00,33.09,33.13,33.08,33.11,20101.0,32.2032,32.2422,32.1935,32.2227,20101.0
2024-07-01 11:35:00,33.11,33.13,33.08,33.09,26779.0,32.2227,32.2422,32.1935,32.2032,26779.0
2024-07-01 11:40:00,33.09,33.1,33.06,33.07,21265.0,32.2032,32.213,32.174,32.1838,21265.0
2024-07-01 11:45:00,33.08,33.1,33.07,33.09,16358.0,32.1935,32.213,32.1838,32.2032,16358.0
2024-07-01 11:50:00,33.09,33.1,33.08,33.09,27823.0,32.2032,32.213,32.1935,32.2032,27823.0
2024-07-01 11:55:00,33.09,33.12,33.07,33.07,32969.0,32.2032,32.2324,32.1838,32.1838,32969.0
2024-07-01 12:00:00,33.08,33.08,33.02,33.02,10427.0,32.1935,32.1935,32.1351,32.1351,10427.0
2024-07-01 12:05:00,33.03,33.03,33.01,33.02,12361.0,32.1448,32.1448,32.1254,32.1351,12361.0
2024-07-01 12:10:00,33.02,33.04,32.99,33.01,29799.0,32.1351,32.1546,32.1059,32.1254,29799.0
2024-07-01 12:15:00,33.01,33.03,33.0,33.01,13374.0,32.1254,32.1448,32.1156,32.1254,13374.0
2024-07-01 12:20:00,33.01,33.03,33.0,33.02,17299.0,32.1254,32.1448,32.1156,32.1351,17299.0
2024-07-01 12:25:00,33.02,33.02,33.0,33.01,20493.0,32.1351,32.1351,32.1156,32.1254,20493.0
2024-07-01 12:30:00,33.01,33.01,33.0,33.0,15822.0,32.1254,32.1254,32.1156,32.1156,15822.0
2024-07-01 12:35:00,33.01,33.02,33.0,33.02,6871.0,32.1254,32.1351,32.1156,32.1351,6871.0
2024-07-01 12:40:00,33.01,33.02,33.0,33.01,17693.0,32.1254,32.1351,32.1156,32.1254,17693.0
2024-07-01 12:45:00,33.01,33.02,32.99,33.01,20520.0,32.1254,32.1351,32.1059,32.1254,20520.0
2024-07-01 12:50:00,33.01,33.01,32.97,32.98,37375.0,32.1254,32.1254,32.0864,32.0962,37375.0
2024-07-01 12:55:00,32.98,33.02,32.97,33.02,22550.0,32.0962,32.1351,32.0864,32.1351,22550.0
2024-07-01 13:00:00,33.02,33.02,32.99,33.01,17372.0,32.1351,32.1351,32.1059,32.1254,17372.0
2024-07-01 13:05:00,33.01,33.02,33.0,33.01,5522.0,32.1254,32.1351,32.1156,32.1254,5522.0
2024-07-01 13:10:00,33.01,33.01,33.0,33.01,10181.0,32.1254,32.1254,32.1156,32.1254,10181.0
2024-07-01 13:15:00,33.01,33.02,32.99,33.01,12666.0,32.1254,32.1351,32.1059,32.1254,12666.0
2024-07-01 13:20:00,33.01,33.02,33.0,33.01,16357.0,32.1254,32.1351,32.1156,32.1254,16357.0
2024-07-01 13:25:00,33.0,33.0,32.98,32.98,6780.0,32.1156,32.1156,32.0962,32.0962,6780.0
2024-07-01 13:30:00,32.99,32.99,32.96,32.98,12428.0,32.1059,32.1059,32.0767,32.0962,12428.0
2024-07-01 13:35:00,32.97,32.98,32.95,32.97,14962.0,32.0864,32.0962,32.067,32.0864,14962.0
2024-07-01 13:40:00,32.97,32.97,32.95,32.96,14292.0,32.0864,32.0864,32.067,32.0767,14292.0
2024-07-01 13:45:00,32.95,32.97,32.95,32.97,12306.0,32.067,32.0864,32.067,32.0864,12306.0
2024-07-01 13:50:00,32.97,33.01,32.96,33.01,22472.0,32.0864,32.1254,32.0767,32.1254,22472.0
2024-07-01 13:55:00,33.0,33.01,32.97,32.97,11728.0,32.1156,32.1254,32.0864,32.0864,11728.0
2024-07-01 14:00:00,32.98,32.98,32.96,32.96,5426.0,32.0962,32.0962,32.0767,32.0767,5426.0
2024-07-01 14:05:00,32.97,32.98,32.95,32.97,17673.0,32.0864,32.0962,32.067,32.0864,17673.0
2024-07-01 14:10:00,32.97,32.98,32.96,32.98,14478.0,32.0864,32.0962,32.0767,32.0962,14478.0
2024-07-01 14:15:00,32.98,32.99,32.97,32.98,18383.0,32.0962,32.1059,32.0864,32.0962,18383.0
2024-07-01 14:20:00,32.98,33.01,32.97,33.01,16193.0,32.0962,32.1254,32.0864,32.1254,16193.0
2024-07-01 14:25:00,33.0,33.01,32.97,32.98,21462.0,32.1156,32.1254,32.0864,32.0962,21462.0
2024-07-01 14:30:00,32.98,32.98,32.95,32.96,14230.0,32.0962,32.0962,32.067,32.0767,14230.0
2024-07-01 14:35:00,32.95,32.96,32.92,32.92,30159.0,32.067,32.0767,32.0378,32.0378,30159.0
2024-07-01 14:40:00,32.93,32.94,32.91,32.91,15865.0,32.0475,32.0573,32.0281,32.0281,15865.0
2024-07-01 14:45:00,32.91,32.93,32.91,32.91,16615.0,32.0281,32.0475,32.0281,32.0281,16615.0
2024-07-01 14:50:00,32.91,32.93,32.9,32.9,14657.0,32.0281,32.0475,32.0183,32.0183,14657.0
2024-07-01 14:55:00,32.91,32.91,32.89,32.89,9422.0,32.0281,32.0281,32.0086,32.0086,9422.0
2024-07-01 15:00:00,32.9,32.9,32.86,32.89,33404.0,32.0183,32.0183,31.9794,32.0086,33404.0
2024-07-01 15:05:00,32.89,32.9,32.87,32.9,23292.0,32.0086,32.0183,31.9891,32.0183,23292.0
2024-07-01 15:10:00,32.89,32.9,32.88,32.88,20740.0,32.0086,32.0183,31.9989,31.9989,20740.0
2024-07-01 15:15:00,32.88,32.9,32.88,32.88,30693.0,31.9989,32.0183,31.9989,31.9989,30693.0
2024-07-01 15:20:00,32.89,32.89,32.88,32.88,17254.0,32.0086,32.0086,31.9989,31.9989,17254.0
2024-07-01 15:25:00,32.89,32.89,32.86,32.87,54877.0,32.0086,32.0086,31.9794,31.9891,54877.0
2024-07-01 15:30:00,32.87,32.89,32.86,32.89,40152.0,31.9891,32.0086,31.9794,32.0086,40152.0
2024-07-01 15:35:00,32.89,32.9,32.87,32.9,49364.0,32.0086,32.0183,31.9891,32.0183,49364.0
2024-07-01 15:40:00,32.9,32.93,32.89,32.91,79513.0,32.0183,32.0475,32.0086,32.0281,79513.0
2024-07-01 15:45:00,32.91,32.92,32.9,32.91,112254.0,32.0281,32.0378,32.0183,32.0281,112254.0
2024-07-01 15:50:00,32.9,32.91,32.88,32.9,186408.0,32.0183,32.0281,31.9989,32.0183,186408.0
2024-07-01 15:55:00,32.89,32.9,32.8,32.83,831188.0,32.0086,32.0183,31.921,31.9502,831188.0
2024-07-02 09:30:00,32.95,33.01,32.7,32.79,218778.0,32.067,32.1254,31.8237,31.9113,218778.0
2024-07-02 09:35:00,32.78,32.8,32.67,32.79,62701.0,31.9015,31.921,31.7945,31.9113,62701.0
2024-07-02 09:40:00,32.8,32.85,32.7,32.72,242874.0,31.921,31.9697,31.8237,31.8431,242874.0
2024-07-02 09:45:00,32.72,32.77,32.68,32.76,80513.0,31.8431,31.8918,31.8042,31.8821,80513.0
2024-07-02 09:50:00,32.76,32.76,32.69,32.72,30435.0,31.8821,31.8821,31.814,31.8431,30435.0
2024-07-02 09:55:00,32.73,32.75,32.67,32.68,28873.0,31.8529,31.8723,31.7945,31.8042,28873.0
2024-07-02 10:00:00,32.68,32.69,32.6,32.63,30354.0,31.8042,31.814,31.7264,31.7556,30354.0
2024-07-02 10:05:00,32.63,32.64,32.57,32.58,29182.0,31.7556,31.7653,31.6972,31.7069,29182.0
2024-07-02 10:10:00,32.58,32.64,32.58,32.63,46354.0,31.7069,31.7653,31.7069,31.7556,46354.0
2024-07-02 10:15:00,32.64,32.71,32.62,32.7,53136.0,31.7653,31.8334,31.7458,31.8237,53136.0
2024-07-02 10:20:00,32.7,32.75,32.69,32.71,102256.0,31.8237,31.8723,31.814,31.8334,102256.0
2024-07-02 10:25:00,32.71,32.79,32.71,32.74,71073.0,31.8334,31.9113,31.8334,31.8626,71073.0
2024-07-02 10:30:00,32.74,32.79,32.74,32.75,50789.0,31.8626,31.9113,31.8626,31.8723,50789.0
2024-07-02 10:35:00,32.75,32.8,32.74,32.79,28909.0,31.8723,31.921,31.8626,31.9113,28909.0
2024-07-02 10:40:00,32.78,32.81,32.75,32.76,37269.0,31.9015,31.9307,31.8723,31.8821,37269.0
2024-07-02 10:45:00,32.76,32.78,32.76,32.78,59687.0,31.8821,31.9015,31.8821,31.9015,59687.0
2024-07-02 10:50:00,32.77,32.82,32.77,32.82,68093.0,31.8918,31.9405,31.8918,31.9405,68093.0
2024-07-02 10:55:00,32.82,32.93,32.81,32.87,144159.0,31.9405,32.0475,31.9307,31.9891,144159.0
2024-07-02 11:00:00,32.87,32.89,32.85,32.87,71613.0,31.9891,32.0086,31.9697,31.9891,71613.0
2024-07-02 11:05:00,32.88,32.88,32.84,32.84,48336.0,31.9989,31.9989,31.9599,31.9599,48336.0
2024-07-02 11:10:00,32.84,32.88,32.83,32.84,46553.0,31.9599,31.9989,31.9502,31.9599,46553.0
2024-07-02 11:15:00,32.83,32.85,32.81,32.84,25656.0,31.9502,31.9697,31.9307,31.9599,25656.0
2024-07-02 11:20:00,32.84,32.88,32.83,32.88,40259.0,31.9599,31.9989,31.9502,31.9989,40259.0
2024-07-02 11:25:00,32.88,32.91,32.87,32.9,66820.0,31.9989,32.0281,31.9891,32.0183,66820.0
2024-07-02 11:30:00,32.91,32.92,32.88,32.89,45748.0,32.0281,32.0378,31.9989,32.0086,45748.0
2024-07-02 11:35:00,32.89,32.91,32.87,32.91,54140.0,32.0086,32.0281,31.9891,32.0281,54140.0
2024-07-02 11:40:00,32.91,32.93,32.9,32.91,41249.0,32.0281,32.0475,32.0183,32.0281,41249.0
2024-07-02 11:45:00,32.91,32.95,32.91,32.95,30558.0,32.0281,32.067,32.0281,32.067,30558.0
2024-07-02 11:50:00,32.95,32.95,32.9,32.91,106740.0,32.067,32.067,32.0183,32.0281,106740.0
2024-07-02 11:55:00,32.91,32.92,32.85,32.86,29075.0,32.0281,32.0378,31.9697,31.9794,29075.0
2024-07-02 12:00:00,32.86,32.86,32.79,32.79,23371.0,31.9794,31.9794,31.9113,31.9113,23371.0
2024-07-02 12:05:00,32.79,32.82,32.78,32.8,32135.0,31.9113,31.9405,31.9015,31.921,32135.0
2024-07-02 12:10:00,32.8,32.82,32.78,32.8,41089.0,31.921,31.9405,31.9015,31.921,41089.0
2024-07-02 12:15:00,32.8,32.82,32.79,32.81,18899.0,31.921,31.9405,31.9113,31.9307,18899.0
2024-07-02 12:20:00,32.8,32.81,32.78,32.8,35827.0,31.921,31.9307,31.9015,31.921,35827.0
2024-07-02 12:25:00,32.81,32.81,32.78,32.78,206446.0,31.9307,31.9307,31.9015,31.9015,206446.0
2024-07-02 12:30:00,32.78,32.79,32.74,32.75,44247.0,31.9015,31.9113,31.8626,31.8723,44247.0
2024-07-02 12:35:00,32.75,32.77,32.73,32.76,141142.0,31.8723,31.8918,31.8529,31.8821,141142.0
2024-07-02 12:40:00,32.76,32.79,32.76,32.78,23678.0,31.8821,31.9113,31.8821,31.9015,23678.0
2024-07-02 12:45:00,32.79,32.8,32.78,32.8,22812.0,31.9113,31.921,31.9015,31.921,22812.0
2024-07-02 12:50:00,32.8,32.8,32.77,32.77,20187.0,31.921,31.921,31.8918,31.8918,20187.0
2024-07-02 12:55:00,32.78,32.79,32.76,32.77,19087.0,31.9015,31.9113,31.8821,31.8918,19087.0
2024-07-02 13:00:00,32.77,32.79,32.76,32.79,15621.0,31.8918,31.9113,31.8821,31.9113,15621.0
2024-07-02 13:05:00,32.79,32.8,32.77,32.8,15947.0,31.9113,31.921,31.8918,31.921,15947.0
2024-07-02 13:10:00,32.8,32.8,32.78,32.79,22541.0,31.921,31.921,31.9015,31.9113,22541.0
2024-07-02 13:15:00,32.79,32.81,32.78,32.79,37813.0,31.9113,31.9307,31.9015,31.9113,37813.0
2024-07-02 13:20:00,32.79,32.8,32.78,32.79,13198.0,31.9113,31.921,31.9015,31.9113,13198.0
2024-07-02 13:25:00,32.79,32.79,32.77,32.77,60756.0,31.9113,31.9113,31.8918,31.8918,60756.0
2024-07-02 13:30:00,32.77,32.81,32.77,32.79,41979.0,31.8918,31.9307,31.8918,31.9113,41979.0
2024-07-02 13:35:00,32.79,32.8,32.78,32.8,17038.0,31.9113,31.921,31.9015,31.921,17038.0
2024-07-02 13:40:00,32.79,32.79,32.78,32.79,10690.0,31.9113,31.9113,31.9015,31.9113,10690.0
2024-07-02 13:45:00,32.79,32.79,32.75,32.75,24820.0,31.9113,31.9113,31.8723,31.8723,24820.0
2024-07-02 13:50:00,32.76,32.78,32.75,32.78,40894.0,31.8821,31.9015,31.8723,31.9015,40894.0
2024-07-02 13:55:00,32.78,32.79,32.76,32.77,50438.0,31.9015,31.9113,31.8821,31.8918,50438.0
2024-07-02 14:00:00,32.77,32.77,32.74,32.75,32912.0,31.8918,31.8918,31.8626,31.8723,32912.0
2024-07-02 14:05:00,32.75,32.75,32.73,32.73,20181.0,31.8723,31.8723,31.8529,31.8529,20181.0
2024-07-02 14:10:00,32.73,32.76,32.73,32.73,69159.0,31.8529,31.8821,31.8529,31.8529,69159.0
2024-07-02 14:15:00,32.73,32.76,32.73,32.75,26355.0,31.8529,31.8821,31.8529,31.8723,26355.0
2024-07-02 14:20:00,32.75,32.76,32.74,32.76,10319.0,31.8723,31.8821,31.8626,31.8821,10319.0
2024-07-02 14:25:00,32.76,32.76,32.72,32.73,31647.0,31.8821,31.8821,31.8431,31.8529,31647.0
2024-07-02 14:30:00,32.72,32.75,32.72,32.75,27860.0,31.8431,31.8723,31.8431,31.8723,27860.0
2024-07-02 14:35:00,32.75,32.77,32.74,32.77,18232.0,31.8723,31.8918,31.8626,31.8918,18232.0
2024-07-02 14:40:00,32.77,32.79,32.75,32.79,31386.0,31.8918,31.9113,31.8723,31.9113,31386.0
2024-07-02 14:45:00,32.78,32.79,32.76,32.77,15398.0,31.9015,31.9113,31.8821,31.8918,15398.0
2024-07-02 14:50:00,32.77,32.77,32.73,32.73,28744.0,31.8918,31.8918,31.8529,31.8529,28744.0
2024-07-02 14:55:00,32.73,32.74,32.7,32.7,69912.0,31.8529,31.8626,31.8237,31.8237,69912.0
2024-07-02 15:00:00,32.71,32.71,32.69,32.7,46334.0,31.8334,31.8334,31.814,31.8237,46334.0
2024-07-02 15:05:00,32.7,32.71,32.69,32.71,13033.0,31.8237,31.8334,31.814,31.8334,13033.0
2024-07-02 15:10:00,32.7,32.76,32.7,32.73,52906.0,31.8237,31.8821,31.8237,31.8529,52906.0
2024-07-02 15:15:00,32.73,32.74,32.73,32.73,27434.0,31.8529,31.8626,31.8529,31.8529,27434.0
2024-07-02 15:20:00,32.73,32.74,32.72,32.73,44071.0,31.8529,31.8626,31.8431,31.8529,44071.0
2024-07-02 15:25:00,32.74,32.75,32.72,32.75,49957.0,31.8626,31.8723,31.8431,31.8723,49957.0
2024-07-02 15:30:00,32.75,32.77,32.73,32.77,77138.0,31.8723,31.8918,31.8529,31.8918,77138.0
2024-07-02 15:35:00,32.77,32.77,32.74,32.77,104256.0,31.8918,31.8918,31.8626,31.8918,104256.0
2024-07-02 15:40:00,32.77,32.8,32.76,32.77,117117.0,31.8918,31.921,31.8821,31.8918,117117.0
2024-07-02 15:45:00,32.77,32.81,32.77,32.79,111799.0,31.8918,31.9307,31.8918,31.9113,111799.0
2024-07-02 15:50:00,32.8,32.8,32.74,32.74,346600.0,31.921,31.921,31.8626,31.8626,346600.0
2024-07-02 15:55:00,32.75,32.83,32.73,32.77,936527.0,31.8723,31.9502,31.8529,31.8918,936527.0
2024-07-03 09:30:00,32.76,32.78,32.57,32.59,116769.0,31.8821,31.9015,31.6972,31.7166,116769.0
2024-07-03 09:35:00,32.6,32.84,32.59,32.82,31338.0,31.7264,31.9599,31.7166,31.9405,31338.0
2024-07-03 09:40:00,32.83,32.87,32.7,32.71,91487.0,31.9502,31.9891,31.8237,31.8334,91487.0
2024-07-03 09:45:00,32.72,32.77,32.64,32.7,176236.0,31.8431,31.8918,31.7653,31.8237,176236.0
2024-07-03 09:50:00,32.7,32.78,32.69,32.77,100247.0,31.8237,31.9015,31.814,31.8918,100247.0
2024-07-03 09:55:00,32.77,32.81,32.76,32.79,24227.0,31.8918,31.9307,31.8821,31.9113,24227.0
2024-07-03 10:00:00,32.79,32.86,32.76,32.85,108471.0,31.9113,31.9794,31.8821,31.9697,108471.0
2024-07-03 10:05:00,32.85,32.88,32.84,32.85,87060.0,31.9697,31.9989,31.9599,31.9697,87060.0
2024-07-03 10:10:00,32.84,32.91,32.82,32.84,253942.0,31.9599,32.0281,31.9405,31.9599,253942.0
2024-07-03 10:15:00,32.83,32.88,32.79,32.88,88697.0,31.9502,31.9989,31.9113,31.9989,88697.0
2024-07-03 10:20:00,32.88,32.88,32.84,32.85,75011.0,31.9989,31.9989,31.9599,31.9697,75011.0
2024-07-03 10:25:00,32.85,32.86,32.8,32.85,83816.0,31.9697,31.9794,31.921,31.9697,83816.0
2024-07-03 10:30:00,32.86,32.9,32.81,32.83,1233855.0,31.9794,32.0183,31.9307,31.9502,1233855.0
2024-07-03 10:35:00,32.82,32.91,32.82,32.9,62485.0,31.9405,32.0281,31.9405,32.0183,62485.0
2024-07-03 10:40:00,32.9,32.93,32.88,32.91,53506.0,32.0183,32.0475,31.9989,32.0281,53506.0
2024-07-03 10:45:00,32.91,32.91,32.77,32.8,44933.0,32.0281,32.0281,31.8918,31.921,44933.0
2024-07-03 10:50:00,32.8,32.82,32.74,32.77,54791.0,31.921,31.9405,31.8626,31.8918,54791.0
2024-07-03 10:55:00,32.77,32.77,32.71,32.72,32166.0,31.8918,31.8918,31.8334,31.8431,32166.0
2024-07-03 11:00:00,32.72,32.78,32.72,32.78,23263.0,31.8431,31.9015,31.8431,31.9015,23263.0
2024-07-03 11:05:00,32.79,32.79,32.73,32.75,25015.0,31.9113,31.9113,31.8529,31.8723,25015.0
2024-07-03 11:10:00,32.75,32.76,32.72,32.73,35114.0,31.8723,31.8821,31.8431,31.8529,35114.0
2024-07-03 11:15:00,32.72,32.73,32.71,32.72,29030.0,31.8431,31.8529,31.8334,31.8431,29030.0
2024-07-03 11:20:00,32.71,32.72,32.67,32.68,28373.0,31.8334,31.8431,31.7945,31.8042,28373.0
2024-07-03 11:25:00,32.69,32.7,32.67,32.68,25159.0,31.814,31.8237,31.7945,31.8042,25159.0
2024-07-03 11:30:00,32.67,32.71,32.67,32.7,15434.0,31.7945,31.8334,31.7945,31.8237,15434.0
2024-07-03 11:35:00,32.7,32.71,32.69,32.7,19881.0,31.8237,31.8334,31.814,31.8237,19881.0
2024-07-03 11:40:00,32.7,32.71,32.67,32.68,27672.0,31.8237,31.8334,31.7945,31.8042,27672.0
2024-07-03 11:45:00,32.67,32.71,32.67,32.69,22333.0,31.7945,31.8334,31.7945,31.814,22333.0
2024-07-03 11:50:00,32.69,32.73,32.68,32.73,25865.0,31.814,31.8529,31.8042,31.8529,25865.0
2024-07-03 11:55:00,32.73,32.76,32.72,32.75,29452.0,31.8529,31.8821,31.8431,31.8723,29452.0
2024-07-03 12:00:00,32.75,32.77,32.73,32.76,26480.0,31.8723,31.8918,31.8529,31.8821,26480.0
2024-07-03 12:05:00,32.75,32.76,32.7,32.71,73487.0,31.8723,31.8821,31.8237,31.8334,73487.0
2024-07-03 12:10:00,32.71,32.75,32.69,32.75,19127.0,31.8334,31.8723,31.814,31.8723,19127.0
2024-07-03 12:15:00,32.74,32.77,32.74,32.75,27167.0,31.8626,31.8918,31.8626,31.8723,27167.0
2024-07-03 12:20:00,32.75,32.76,32.72,32.73,31218.0,31.8723,31.8821,31.8431,31.8529,31218.0
2024-07-03 12:25:00,32.73,32.74,32.71,32.73,34781.0,31.8529,31.8626,31.8334,31.8529,34781.0
2024-07-03 12:30:00,32.73,32.74,32.72,32.72,28270.0,31.8529,31.8626,31.8431,31.8431,28270.0
2024-07-03 12:35:00,32.73,32.73,32.7,32.7,31351.0,31.8529,31.8529,31.8237,31.8237,31351.0
2024-07-03 12:40:00,32.7,32.73,32.7,32.73,45334.0,31.8237,31.8529,31.8237,31.8529,45334.0
2024-07-03 12:45:00,32.73,32.76,32.73,32.75,37630.0,31.8529,31.8821,31.8529,31.8723,37630.0
2024-07-03 12:50:00,32.75,32.75,32.68,32.7,73623.0,31.8723,31.8723,31.8042,31.8237,73623.0
2024-07-03 12:55:00,32.7,32.74,32.7,32.72,259020.0,31.8237,31.8626,31.8237,31.8431,259020.0
2024-07-05 09:30:00,32.72,32.78,32.62,32.77,65806.0,31.8431,31.9015,31.7458,31.8918,65806.0
2024-07-05 09:35:00,32.77,32.8,32.62,32.66,29682.0,31.8918,31.921,31.7458,31.7848,29682.0
2024-07-05 09:40:00,32.66,32.7,32.61,32.69,32477.0,31.7848,31.8237,31.7361,31.814,32477.0
2024-07-05 09:45:00,32.67,32.68,32.58,32.59,16407.0,31.7945,31.8042,31.7069,31.7166,16407.0
2024-07-05 09:50:00,32.57,32.6,32.53,32.6,10974.0,31.6972,31.7264,31.6582,31.7264,10974.0
2024-07-05 09:55:00,32.59,32.6,32.55,32.59,12269.0,31.7166,31.7264,31.6777,31.7166,12269.0
2024-07-05 10:00:00,32.59,32.64,32.56,32.59,215573.0,31.7166,31.7653,31.6874,31.7166,215573.0
2024-07-05 10:05:00,32.59,32.62,32.55,32.62,36998.0,31.7166,31.7458,31.6777,31.7458,36998.0
2024-07-05 10:10:00,32.62,32.62,32.59,32.62,30866.0,31.7458,31.7458,31.7166,31.7458,30866.0
2024-07-05 10:15:00,32.61,32.61,32.55,32.59,51530.0,31.7361,31.7361,31.6777,31.7166,51530.0
2024-07-05 10:20:00,32.6,32.64,32.59,32.64,39367.0,31.7264,31.7653,31.7166,31.7653,39367.0
2024-07-05 10:25:00,32.64,32.65,32.56,32.56,27492.0,31.7653,31.775,31.6874,31.6874,27492.0
2024-07-05 10:30:00,32.56,32.56,32.48,32.48,34434.0,31.6874,31.6874,31.6096,31.6096,34434.0
2024-07-05 10:35:00,32.48,32.53,32.47,32.5,47801.0,31.6096,31.6582,31.5998,31.629,47801.0
2024-07-05 10:40:00,32.5,32.52,32.48,32.51,18052.0,31.629,31.6485,31.6096,31.6388,18052.0
2024-07-05 10:45:00,32.52,32.55,32.49,32.54,53866.0,31.6485,31.6777,31.6193,31.668,53866.0
2024-07-05 10:50:00,32.54,32.6,32.54,32.59,62021.0,31.668,31.7264,31.668,31.7166,62021.0
2024-07-05 10:55:00,32.6,32.61,32.57,32.57,57164.0,31.7264,31.7361,31.6972,31.6972,57164.0
2024-07-05 11:00:00,32.58,32.59,32.55,32.55,60220.0,31.7069,31.7166,31.6777,31.6777,60220.0
2024-07-05 11:05:00,32.55,32.56,32.49,32.5,21539.0,31.6777,31.6874,31.6193,31.629,21539.0
2024-07-05 11:10:00,32.51,32.53,32.49,32.52,59473.0,31.6388,31.6582,31.6193,31.6485,59473.0
2024-07-05 11:15:00,32.52,32.53,32.49,32.52,21566.0,31.6485,31.6582,31.6193,31.6485,21566.0
2024-07-05 11:20:00,32.52,32.53,32.5,32.52,15529.0,31.6485,31.6582,31.629,31.6485,15529.0
2024-07-05 11:25:00,32.52,32.53,32.51,32.53,9157.0,31.6485,31.6582,31.6388,31.6582,9157.0
2024-07-05 11:30:00,32.52,32.58,32.51,32.58,82929.0,31.6485,31.7069,31.6388,31.7069,82929.0
2024-07-05 11:35:00,32.58,32.63,32.57,32.62,88801.0,31.7069,31.7556,31.6972,31.7458,88801.0
2024-07-05 11:40:00,32.62,32.65,32.61,32.65,69415.0,31.7458,31.775,31.7361,31.775,69415.0
2024-07-05 11:45:00,32.65,32.67,32.64,32.66,76559.0,31.775,31.7945,31.7653,31.7848,76559.0
2024-07-05 11:50:00,32.66,32.67,32.61,32.61,23493.0,31.7848,31.7945,31.7361,31.7361,23493.0
2024-07-05 11:55:00,32.62,32.62,32.55,32.56,16741.0,31.7458,31.7458,31.6777,31.6874,16741.0
2024-07-05 12:00:00,32.55,32.57,32.55,32.56,27874.0,31.6777,31.6972,31.6777,31.6874,27874.0
2024-07-05 12:05:00,32.56,32.58,32.52,32.52,38340.0,31.6874,31.7069,31.6485,31.6485,38340.0
2024-07-05 12:10:00,32.52,32.53,32.48,32.5,20671.0,31.6485,31.6582,31.6096,31.629,20671.0
2024-07-05 12:15:00,32.49,32.51,32.48,32.48,17271.0,31.6193,31.6388,31.6096,31.6096,17271.0
2024-07-05 12:20:00,32.49,32.53,32.49,32.52,26499.0,31.6193,31.6582,31.6193,31.6485,26499.0
2024-07-05 12:25:00,32.52,32.54,32.51,32.52,18724.0,31.6485,31.668,31.6388,31.6485,18724.0
2024-07-05 12:30:00,32.53,32.54,32.52,32.53,16100.0,31.6582,31.668,31.6485,31.6582,16100.0
2024-07-05 12:35:00,32.53,32.54,32.51,32.52,23459.0,31.6582,31.668,31.6388,31.6485,23459.0
2024-07-05 12:40:00,32.51,32.52,32.5,32.51,12036.0,31.6388,31.6485,31.629,31.6388,12036.0
2024-07-05 12:45:00,32.51,32.51,32.5,32.51,5690.0,31.6388,31.6388,31.629,31.6388,5690.0
2024-07-05 12:50:00,32.51,32.53,32.5,32.52,45613.0,31.6388,31.6582,31.629,31.6485,45613.0
2024-07-05 12:55:00,32.52,32.53,32.51,32.52,16091.0,31.6485,31.6582,31.6388,31.6485,16091.0
2024-07-05 13:00:00,32.53,32.53,32.5,32.51,15370.0,31.6582,31.6582,31.629,31.6388,15370.0
2024-07-05 13:05:00,32.52,32.54,32.51,32.52,10981.0,31.6485,31.668,31.6388,31.6485,10981.0
2024-07-05 13:10:00,32.52,32.53,32.5,32.5,17862.0,31.6485,31.6582,31.629,31.629,17862.0
2024-07-05 13:15:00,32.51,32.53,32.5,32.52,17783.0,31.6388,31.6582,31.629,31.6485,17783.0
2024-07-05 13:20:00,32.52,32.53,32.51,32.52,21277.0,31.6485,31.6582,31.6388,31.6485,21277.0
2024-07-05 13:25:00,32.52,32.54,32.52,32.54,11386.0,31.6485,31.668,31.6485,31.668,11386.0
2024-07-05 13:30:00,32.54,32.56,32.52,32.56,34485.0,31.668,31.6874,31.6485,31.6874,34485.0
2024-07-05 13:35:00,32.55,32.59,32.55,32.57,21601.0,31.6777,31.7166,31.6777,31.6972,21601.0
2024-07-05 13:40:00,32.57,32.59,32.56,32.58,22461.0,31.6972,31.7166,31.6874,31.7069,22461.0
2024-07-05 13:45:00,32.58,32.59,32.56,32.58,33395.0,31.7069,31.7166,31.6874,31.7069,33395.0
2024-07-05 13:50:00,32.58,32.61,32.57,32.61,53819.0,31.7069,31.7361,31.6972,31.7361,53819.0
2024-07-05 13:55:00,32.61,32.65,32.6,32.65,38370.0,31.7361,31.775,31.7264,31.775,38370.0
2024-07-05 14:00:00,32.65,32.65,32.6,32.61,40312.0,31.775,31.775,31.7264,31.7361,40312.0
2024-07-05 14:05:00,32.59,32.61,32.55,32.56,23394.0,31.7166,31.7361,31.6777,31.6874,23394.0
2024-07-05 14:10:00,32.56,32.57,32.52,32.53,25352.0,31.6874,31.6972,31.6485,31.6582,25352.0
2024-07-05 14:15:00,32.54,32.58,32.53,32.57,39906.0,31.668,31.7069,31.6582,31.6972,39906.0
2024-07-05 14:20:00,32.57,32.58,32.56,32.58,30345.0,31.6972,31.7069,31.6874,31.7069,30345.0
2024-07-05 14:25:00,32.58,32.59,32.57,32.58,20961.0,31.7069,31.7166,31.6972,31.7069,20961.0
2024-07-05 14:30:00,32.59,32.61,32.57,32.61,17499.0,31.7166,31.7361,31.6972,31.7361,17499.0
2024-07-05 14:35:00,32.6,32.6,32.58,32.58,8387.0,31.7264,31.7264,31.7069,31.7069,8387.0
2024-07-05 14:40:00,32.58,32.64,32.58,32.64,38891.0,31.7069,31.7653,31.7069,31.7653,38891.0
2024-07-05 14:45:00,32.64,32.64,32.63,32.63,16392.0,31.7653,31.7653,31.7556,31.7556,16392.0
2024-07-05 14:50:00,32.64,32.64,32.6,32.63,22346.0,31.7653,31.7653,31.7264,31.7556,22346.0
2024-07-05 14:55:00,32.63,32.63,32.6,32.6,8787.0,31.7556,31.7556,31.7264,31.7264,8787.0
2024-07-05 15:00:00,32.6,32.61,32.59,32.61,7543.0,31.7264,31.7361,31.7166,31.7361,7543.0
2024-07-05 15:05:00,32.6,32.61,32.57,32.59,32916.0,31.7264,31.7361,31.6972,31.7166,32916.0
2024-07-05 15:10:00,32.59,32.59,32.57,32.59,26541.0,31.7166,31.7166,31.6972,31.7166,26541.0
2024-07-05 15:15:00,32.59,32.6,32.58,32.59,27482.0,31.7166,31.7264,31.7069,31.7166,27482.0
2024-07-05 15:20:00,32.59,32.6,32.59,32.59,11567.0,31.7166,31.7264,31.7166,31.7166,11567.0
2024-07-05 15:25:00,32.59,32.61,32.59,32.61,32012.0,31.7166,31.7361,31.7166,31.7361,32012.0
2024-07-05 15:30:00,32.61,32.63,32.6,32.63,31917.0,31.7361,31.7556,31.7264,31.7556,31917.0
2024-07-05 15:35:00,32.63,32.64,32.62,32.64,93288.0,31.7556,31.7653,31.7458,31.7653,93288.0
2024-07-05 15:40:00,32.64,32.66,32.63,32.64,75070.0,31.7653,31.7848,31.7556,31.7653,75070.0
2024-07-05 15:45:00,32.64,32.65,32.63,32.64,56433.0,31.7653,31.775,31.7556,31.7653,56433.0
2024-07-05 15:50:00,32.65,32.71,32.64,32.68,255110.0,31.775,31.8334,31.7653,31.8042,255110.0
2024-07-05 15:55:00,32.68,32.68,32.62,32.64,401661.0,31.8042,31.8042,31.7458,31.7653,401661.0
2024-07-08 09:30:00,32.59,32.64,32.43,32.55,95141.0,31.7166,31.7653,31.5609,31.6777,95141.0
2024-07-08 09:35:00,32.55,32.58,32.49,32.49,41713.0,31.6777,31.7069,31.6193,31.6193,41713.0
2024-07-08 09:40:00,32.51,32.54,32.46,32.54,37673.0,31.6388,31.668,31.5901,31.668,37673.0
2024-07-08 09:45:00,32.54,32.6,32.54,32.58,49043.0,31.668,31.7264,31.668,31.7069,49043.0
2024-07-08 09:50:00,32.58,32.58,32.52,32.54,31017.0,31.7069,31.7069,31.6485,31.668,31017.0
2024-07-08 09:55:00,32.53,32.56,32.52,32.55,18666.0,31.6582,31.6874,31.6485,31.6777,18666.0
2024-07-08 10:00:00,32.55,32.57,32.53,32.53,64510.0,31.6777,31.6972,31.6582,31.6582,64510.0
2024-07-08 10:05:00,32.53,32.54,32.44,32.47,89617.0,31.6582,31.668,31.5707,31.5998,89617.0
2024-07-08 10:10:00,32.47,32.56,32.46,32.55,58344.0,31.5998,31.6874,31.5901,31.6777,58344.0
2024-07-08 10:15:00,32.55,32.6,32.55,32.59,42927.0,31.6777,31.7264,31.6777,31.7166,42927.0
2024-07-08 10:20:00,32.59,32.6,32.59,32.59,54313.0,31.7166,31.7264,31.7166,31.7166,54313.0
2024-07-08 10:25:00,32.59,32.6,32.55,32.55,60145.0,31.7166,31.7264,31.6777,31.6777,60145.0
2024-07-08 10:30:00,32.56,32.56,32.51,32.54,45701.0,31.6874,31.6874,31.6388,31.668,45701.0
2024-07-08 10:35:00,32.54,32.6,32.53,32.6,18929.0,31.668,31.7264,31.6582,31.7264,18929.0
2024-07-08 10:40:00,32.6,32.6,32.58,32.59,15518.0,31.7264,31.7264,31.7069,31.7166,15518.0
2024-07-08 10:45:00,32.58,32.59,32.56,32.56,14153.0,31.7069,31.7166,31.6874,31.6874,14153.0
2024-07-08 10:50:00,32.56,32.57,32.51,32.52,16765.0,31.6874,31.6972,31.6388,31.6485,16765.0
2024-07-08 10:55:00,32.53,32.54,32.46,32.47,33046.0,31.6582,31.668,31.5901,31.5998,33046.0
2024-07-08 11:00:00,32.47,32.47,32.43,32.43,14866.0,31.5998,31.5998,31.5609,31.5609,14866.0
2024-07-08 11:05:00,32.42,32.42,32.37,32.38,47441.0,31.5512,31.5512,31.5025,31.5123,47441.0
2024-07-08 11:10:00,32.37,32.39,32.35,32.35,17887.0,31.5025,31.522,31.4831,31.4831,17887.0
2024-07-08 11:15:00,32.35,32.36,32.32,32.34,29102.0,31.4831,31.4928,31.4539,31.4733,29102.0
2024-07-08 11:20:00,32.33,32.35,32.32,32.34,18664.0,31.4636,31.4831,31.4539,31.4733,18664.0
2024-07-08 11:25:00,32.34,32.36,32.33,32.33,17511.0,31.4733,31.4928,31.4636,31.4636,17511.0
2024-07-08 11:30:00,32.34,32.36,32.33,32.34,28363.0,31.4733,31.4928,31.4636,31.4733,28363.0
2024-07-08 11:35:00,32.34,32.36,32.33,32.34,20087.0,31.4733,31.4928,31.4636,31.4733,20087.0
2024-07-08 11:40:00,32.34,32.35,32.33,32.33,18446.0,31.4733,31.4831,31.4636,31.4636,18446.0
2024-07-08 11:45:00,32.34,32.35,32.31,32.33,63836.0,31.4733,31.4831,31.4441,31.4636,63836.0
2024-07-08 11:50:00,32.34,32.35,32.31,32.31,14737.0,31.4733,31.4831,31.4441,31.4441,14737.0
2024-07-08 11:55:00,32.31,32.32,32.28,32.28,21894.0,31.4441,31.4539,31.4149,31.4149,21894.0
2024-07-08 12:00:00,32.28,32.29,32.26,32.28,28649.0,31.4149,31.4247,31.3955,31.4149,28649.0
2024-07-08 12:05:00,32.28,32.31,32.28,32.3,26857.0,31.4149,31.4441,31.4149,31.4344,26857.0
2024-07-08 12:10:00,32.31,32.31,32.29,32.29,28104.0,31.4441,31.4441,31.4247,31.4247,28104.0
2024-07-08 12:15:00,32.3,32.3,32.26,32.26,42541.0,31.4344,31.4344,31.3955,31.3955,42541.0
2024-07-08 12:20:00,32.27,32.29,32.26,32.29,22488.0,31.4052,31.4247,31.3955,31.4247,22488.0
2024-07-08 12:25:00,32.29,32.31,32.27,32.3,44351.0,31.4247,31.4441,31.4052,31.4344,44351.0
2024-07-08 12:30:00,32.3,32.34,32.29,32.34,58615.0,31.4344,31.4733,31.4247,31.4733,58615.0
2024-07-08 12:35:00,32.34,32.35,32.33,32.34,18220.0,31.4733,31.4831,31.4636,31.4733,18220.0
2024-07-08 12:40:00,32.34,32.36,32.33,32.34,31404.0,31.4733,31.4928,31.4636,31.4733,31404.0
2024-07-08 12:45:00,32.34,32.36,32.33,32.34,42541.0,31.4733,31.4928,31.4636,31.4733,42541.0
2024-07-08 12:50:00,32.34,32.35,32.32,32.34,42495.0,31.4733,31.4831,31.4539,31.4733,42495.0
2024-07-08 12:55:00,32.34,32.34,32.32,32.33,13395.0,31.4733,31.4733,31.4539,31.4636,13395.0
2024-07-08 13:00:00,32.33,32.33,32.27,32.27,65399.0,31.4636,31.4636,31.4052,31.4052,65399.0
2024-07-08 13:05:00,32.27,32.28,32.25,32.27,20935.0,31.4052,31.4149,31.3857,31.4052,20935.0
2024-07-08 13:10:00,32.27,32.29,32.26,32.27,17614.0,31.4052,31.4247,31.3955,31.4052,17614.0
2024-07-08 13:15:00,32.27,32.29,32.27,32.29,18839.0,31.4052,31.4247,31.4052,31.4247,18839.0
2024-07-08 13:20:00,32.28,32.29,32.26,32.29,21158.0,31.4149,31.4247,31.3955,31.4247,21158.0
2024-07-08 13:25:00,32.29,32.29,32.26,32.27,26048.0,31.4247,31.4247,31.3955,31.4052,26048.0
2024-07-08 13:30:00,32.27,32.27,32.24,32.25,10506.0,31.4052,31.4052,31.376,31.3857,10506.0
2024-07-08 13:35:00,32.25,32.25,32.23,32.25,36902.0,31.3857,31.3857,31.3663,31.3857,36902.0
2024-07-08 13:40:00,32.25,32.28,32.24,32.26,35181.0,31.3857,31.4149,31.376,31.3955,35181.0
2024-07-08 13:45:00,32.26,32.27,32.25,32.27,35415.0,31.3955,31.4052,31.3857,31.4052,35415.0
2024-07-08 13:50:00,32.27,32.29,32.26,32.27,52033.0,31.4052,31.4247,31.3955,31.4052,52033.0
2024-07-08 13:55:00,32.27,32.28,32.27,32.27,11609.0,31.4052,31.4149,31.4052,31.4052,11609.0
2024-07-08 14:00:00,32.27,32.28,32.26,32.26,33863.0,31.4052,31.4149,31.3955,31.3955,33863.0
2024-07-08 14:05:00,32.27,32.27,32.25,32.27,49376.0,31.4052,31.4052,31.3857,31.4052,49376.0
2024-07-08 14:10:00,32.26,32.29,32.26,32.29,45901.0,31.3955,31.4247,31.3955,31.4247,45901.0
2024-07-08 14:15:00,32.29,32.35,32.29,32.34,18838.0,31.4247,31.4831,31.4247,31.4733,18838.0
2024-07-08 14:20:00,32.35,32.36,32.33,32.34,46995.0,31.4831,31.4928,31.4636,31.4733,46995.0
2024-07-08 14:25:00,32.34,32.35,32.32,32.35,43016.0,31.4733,31.4831,31.4539,31.4831,43016.0
2024-07-08 14:30:00,32.34,32.38,32.34,32.36,39681.0,31.4733,31.5123,31.4733,31.4928,39681.0
2024-07-08 14:35:00,32.36,32.36,32.33,32.34,24158.0,31.4928,31.4928,31.4636,31.4733,24158.0
2024-07-08 14:40:00,32.34,32.37,32.33,32.35,99105.0,31.4733,31.5025,31.4636,31.4831,99105.0
2024-07-08 14:45:00,32.36,32.37,32.32,32.37,88449.0,31.4928,31.5025,31.4539,31.5025,88449.0
2024-07-08 14:50:00,32.37,32.39,32.36,32.38,15795.0,31.5025,31.522,31.4928,31.5123,15795.0
2024-07-08 14:55:00,32.39,32.39,32.33,32.33,53878.0,31.522,31.522,31.4636,31.4636,53878.0
2024-07-08 15:00:00,32.33,32.34,32.32,32.34,60375.0,31.4636,31.4733,31.4539,31.4733,60375.0
2024-07-08 15:05:00,32.34,32.36,32.33,32.36,39168.0,31.4733,31.4928,31.4636,31.4928,39168.0
2024-07-08 15:10:00,32.36,32.36,32.34,32.36,35875.0,31.4928,31.4928,31.4733,31.4928,35875.0
2024-07-08 15:15:00,32.35,32.37,32.35,32.36,50791.0,31.4831,31.5025,31.4831,31.4928,50791.0
2024-07-08 15:20:00,32.36,32.37,32.34,32.37,192505.0,31.4928,31.5025,31.4733,31.5025,192505.0
2024-07-08 15:25:00,32.37,32.37,32.34,32.34,68732.0,31.5025,31.5025,31.4733,31.4733,68732.0
2024-07-08 15:30:00,32.34,32.4,32.34,32.4,62763.0,31.4733,31.5317,31.4733,31.5317,62763.0
2024-07-08 15:35:00,32.4,32.41,32.36,32.37,57844.0,31.5317,31.5415,31.4928,31.5025,57844.0
2024-07-08 15:40:00,32.37,32.37,32.31,32.32,72596.0,31.5025,31.5025,31.4441,31.4539,72596.0
2024-07-08 15:45:00,32.31,32.31,32.28,32.3,78223.0,31.4441,31.4441,31.4149,31.4344,78223.0
2024-07-08 15:50:00,32.29,32.29,32.17,32.25,433706.0,31.4247,31.4247,31.3079,31.3857,433706.0
2024-07-08 15:55:00,32.25,32.31,32.23,32.28,862681.0,31.3857,31.4441,31.3663,31.4149,862681.0
2024-07-09 09:30:00,32.39,32.4,32.21,32.22,115151.0,31.522,31.5317,31.3468,31.3565,115151.0
2024-07-09 09:35:00,32.22,32.35,32.2,32.27,60373.0,31.3565,31.4831,31.3371,31.4052,60373.0
2024-07-09 09:40:00,32.26,32.27,32.18,32.23,61569.0,31.3955,31.4052,31.3176,31.3663,61569.0
2024-07-09 09:45:00,32.22,32.24,32.19,32.2,26601.0,31.3565,31.376,31.3273,31.3371,26601.0
2024-07-09 09:50:00,32.2,32.26,32.18,32.21,40584.0,31.3371,31.3955,31.3176,31.3468,40584.0
2024-07-09 09:55:00,32.22,32.27,32.2,32.23,102117.0,31.3565,31.4052,31.3371,31.3663,102117.0
2024-07-09 10:00:00,32.23,32.28,32.15,32.16,133931.0,31.3663,31.4149,31.2884,31.2982,133931.0
2024-07-09 10:05:00,32.16,32.22,32.15,32.21,183069.0,31.2982,31.3565,31.2884,31.3468,183069.0
2024-07-09 10:10:00,32.21,32.29,32.2,32.28,27425.0,31.3468,31.4247,31.3371,31.4149,27425.0
2024-07-09 10:15:00,32.27,32.32,32.23,32.23,18540.0,31.4052,31.4539,31.3663,31.3663,18540.0
2024-07-09 10:20:00,32.23,32.28,32.23,32.28,28413.0,31.3663,31.4149,31.3663,31.4149,28413.0
2024-07-09 10:25:00,32.27,32.3,32.25,32.28,26558.0,31.4052,31.4344,31.3857,31.4149,26558.0
2024-07-09 10:30:00,32.28,32.31,32.27,32.29,87771.0,31.4149,31.4441,31.4052,31.4247,87771.0
2024-07-09 10:35:00,32.29,32.31,32.28,32.3,45589.0,31.4247,31.4441,31.4149,31.4344,45589.0
2024-07-09 10:40:00,32.3,32.31,32.27,32.3,38624.0,31.4344,31.4441,31.4052,31.4344,38624.0
2024-07-09 10:45:00,32.3,32.3,32.28,32.29,12519.0,31.4344,31.4344,31.4149,31.4247,12519.0
2024-07-09 10:50:00,32.28,32.28,32.22,32.23,62195.0,31.4149,31.4149,31.3565,31.3663,62195.0
2024-07-09 10:55:00,32.23,32.25,32.22,32.24,8550.0,31.3663,31.3857,31.3565,31.376,8550.0
2024-07-09 11:00:00,32.24,32.25,32.18,32.19,22201.0,31.376,31.3857,31.3176,31.3273,22201.0
2024-07-09 11:05:00,32.2,32.21,32.18,32.19,12746.0,31.3371,31.3468,31.3176,31.3273,12746.0
2024-07-09 11:10:00,32.18,32.22,32.18,32.19,25912.0,31.3176,31.3565,31.3176,31.3273,25912.0
2024-07-09 11:15:00,32.19,32.24,32.17,32.23,727952.0,31.3273,31.376,31.3079,31.3663,727952.0
2024-07-09 11:20:00,32.23,32.23,32.16,32.19,52511.0,31.3663,31.3663,31.2982,31.3273,52511.0
2024-07-09 11:25:00,32.18,32.18,32.14,32.15,14306.0,31.3176,31.3176,31.2787,31.2884,14306.0
2024-07-09 11:30:00,32.15,32.17,32.14,32.14,37559.0,31.2884,31.3079,31.2787,31.2787,37559.0
2024-07-09 11:35:00,32.14,32.15,32.11,32.12,14386.0,31.2787,31.2884,31.2495,31.2592,14386.0
2024-07-09 11:40:00,32.12,32.14,32.11,32.13,19951.0,31.2592,31.2787,31.2495,31.269,19951.0
2024-07-09 11:45:00,32.13,32.15,32.13,32.15,32111.0,31.269,31.2884,31.269,31.2884,32111.0
2024-07-09 11:50:00,32.14,32.14,32.13,32.13,12504.0,31.2787,31.2787,31.269,31.269,12504.0
2024-07-09 11:55:00,32.13,32.14,32.11,32.12,12326.0,31.269,31.2787,31.2495,31.2592,12326.0
2024-07-09 12:00:00,32.11,32.13,32.09,32.09,25316.0,31.2495,31.269,31.23,31.23,25316.0
2024-07-09 12:05:00,32.09,32.1,32.07,32.09,19630.0,31.23,31.2398,31.2106,31.23,19630.0
2024-07-09 12:10:00,32.09,32.12,32.08,32.12,11228.0,31.23,31.2592,31.2203,31.2592,11228.0
2024-07-09 12:15:00,32.12,32.12,32.09,32.11,14073.0,31.2592,31.2592,31.23,31.2495,14073.0
2024-07-09 12:20:00,32.1,32.18,32.1,32.18,45094.0,31.2398,31.3176,31.2398,31.3176,45094.0
2024-07-09 12:25:00,32.17,32.18,32.16,32.16,21379.0,31.3079,31.3176,31.2982,31.2982,21379.0
2024-07-09 12:30:00,32.16,32.18,32.12,32.15,139091.0,31.2982,31.3176,31.2592,31.2884,139091.0
2024-07-09 12:35:00,32.14,32.16,32.11,32.13,36641.0,31.2787,31.2982,31.2495,31.269,36641.0
2024-07-09 12:40:00,32.13,32.17,32.12,32.16,21378.0,31.269,31.3079,31.2592,31.2982,21378.0
2024-07-09 12:45:00,32.17,32.23,32.16,32.22,47428.0,31.3079,31.3663,31.2982,31.3565,47428.0
2024-07-09 12:50:00,32.22,32.22,32.16,32.16,63077.0,31.3565,31.3565,31.2982,31.2982,63077.0
2024-07-09 12:55:00,32.16,32.2,32.16,32.18,27150.0,31.2982,31.3371,31.2982,31.3176,27150.0
2024-07-09 13:00:00,32.18,32.21,32.18,32.19,22702.0,31.3176,31.3468,31.3176,31.3273,22702.0
2024-07-09 13:05:00,32.19,32.22,32.17,32.19,23824.0,31.3273,31.3565,31.3079,31.3273,23824.0
2024-07-09 13:10:00,32.19,32.21,32.18,32.2,17636.0,31.3273,31.3468,31.3176,31.3371,17636.0
2024-07-09 13:15:00,32.2,32.21,32.17,32.19,14096.0,31.3371,31.3468,31.3079,31.3273,14096.0
2024-07-09 13:20:00,32.19,32.2,32.16,32.2,29392.0,31.3273,31.3371,31.2982,31.3371,29392.0
2024-07-09 13:25:00,32.2,32.21,32.19,32.2,27700.0,31.3371,31.3468,31.3273,31.3371,27700.0
2024-07-09 13:30:00,32.2,32.21,32.19,32.19,17760.0,31.3371,31.3468,31.3273,31.3273,17760.0
2024-07-09 13:35:00,32.19,32.2,32.19,32.2,24887.0,31.3273,31.3371,31.3273,31.3371,24887.0
2024-07-09 13:40:00,32.2,32.2,32.16,32.18,33099.0,31.3371,31.3371,31.2982,31.3176,33099.0
2024-07-09 13:45:00,32.18,32.2,32.17,32.2,37633.0,31.3176,31.3371,31.3079,31.3371,37633.0
2024-07-09 13:50:00,32.2,32.23,32.19,32.23,97832.0,31.3371,31.3663,31.3273,31.3663,97832.0
2024-07-09 13:55:00,32.23,32.23,32.2,32.2,12250.0,31.3663,31.3663,31.3371,31.3371,12250.0
2024-07-09 14:00:00,32.2,32.21,32.17,32.17,13545.0,31.3371,31.3468,31.3079,31.3079,13545.0
2024-07-09 14:05:00,32.17,32.18,32.16,32.18,18014.0,31.3079,31.3176,31.2982,31.3176,18014.0
2024-07-09 14:10:00,32.18,32.18,32.15,32.15,27605.0,31.3176,31.3176,31.2884,31.2884,27605.0
2024-07-09 14:15:00,32.16,32.18,32.15,32.16,72437.0,31.2982,31.3176,31.2884,31.2982,72437.0
2024-07-09 14:20:00,32.16,32.17,32.15,32.16,21353.0,31.2982,31.3079,31.2884,31.2982,21353.0
2024-07-09 14:25:00,32.15,32.16,32.14,32.15,17364.0,31.2884,31.2982,31.2787,31.2884,17364.0
2024-07-09 14:30:00,32.16,32.16,32.13,32.13,17415.0,31.2982,31.2982,31.269,31.269,17415.0
2024-07-09 14:35:00,32.13,32.15,32.13,32.13,15284.0,31.269,31.2884,31.269,31.269,15284.0
2024-07-09 14:40:00,32.13,32.14,32.09,32.11,44774.0,31.269,31.2787,31.23,31.2495,44774.0
2024-07-09 14:45:00,32.1,32.11,32.1,32.1,3856.0,31.2398,31.2495,31.2398,31.2398,3856.0
2024-07-09 14:50:00,32.11,32.13,32.09,32.13,22293.0,31.2495,31.269,31.23,31.269,22293.0
2024-07-09 14:55:00,32.13,32.15,32.12,32.13,40589.0,31.269,31.2884,31.2592,31.269,40589.0
2024-07-09 15:00:00,32.13,32.13,32.12,32.12,14408.0,31.269,31.269,31.2592,31.2592,14408.0
2024-07-09 15:05:00,32.13,32.15,32.12,32.15,30322.0,31.269,31.2884,31.2592,31.2884,30322.0
2024-07-09 15:10:00,32.15,32.15,32.12,32.13,30928.0,31.2884,31.2884,31.2592,31.269,30928.0
2024-07-09 15:15:00,32.13,32.13,32.08,32.09,40778.0,31.269,31.269,31.2203,31.23,40778.0
2024-07-09 15:20:00,32.09,32.12,32.09,32.1,36869.0,31.23,31.2592,31.23,31.2398,36869.0
2024-07-09 15:25:00,32.1,32.11,32.09,32.11,32830.0,31.2398,31.2495,31.23,31.2495,32830.0
2024-07-09 15:30:00,32.11,32.11,32.07,32.1,108501.0,31.2495,31.2495,31.2106,31.2398,108501.0
2024-07-09 15:35:00,32.1,32.11,32.09,32.1,40482.0,31.2398,31.2495,31.23,31.2398,40482.0
2024-07-09 15:40:00,32.09,32.1,32.08,32.09,53486.0,31.23,31.2398,31.2203,31.23,53486.0
2024-07-09 15:45:00,32.09,32.1,32.05,32.07,147885.0,31.23,31.2398,31.1911,31.2106,147885.0
2024-07-09 15:50:00,32.07,32.07,32.0,32.02,272772.0,31.2106,31.2106,31.1424,31.1619,272772.0
2024-07-09 15:55:00,32.02,32.04,31.93,31.94,574813.0,31.1619,31.1814,31.0743,31.084,574813.0
2024-07-10 09:30:00,31.99,32.07,31.96,32.01,73306.0,31.1327,31.2106,31.1035,31.1522,73306.0
2024-07-10 09:35:00,32.03,32.05,31.98,32.02,52789.0,31.1716,31.1911,31.123,31.1619,52789.0
2024-07-10 09:40:00,32.02,32.07,32.0,32.02,64338.0,31.1619,31.2106,31.1424,31.1619,64338.0
2024-07-10 09:45:00,32.04,32.05,31.98,31.99,27634.0,31.1814,31.1911,31.123,31.1327,27634.0
2024-07-10 09:50:00,31.99,32.08,31.98,32.08,37119.0,31.1327,31.2203,31.123,31.2203,37119.0
2024-07-10 09:55:00,32.07,32.12,32.07,32.11,15026.0,31.2106,31.2592,31.2106,31.2495,15026.0
2024-07-10 10:00:00,32.1,32.2,32.1,32.19,97607.0,31.2398,31.3371,31.2398,31.3273,97607.0
2024-07-10 10:05:00,32.19,32.25,32.17,32.23,109998.0,31.3273,31.3857,31.3079,31.3663,109998.0
2024-07-10 10:10:00,32.23,32.24,32.19,32.23,35253.0,31.3663,31.376,31.3273,31.3663,35253.0
2024-07-10 10:15:00,32.23,32.28,32.22,32.25,31483.0,31.3663,31.4149,31.3565,31.3857,31483.0
2024-07-10 10:20:00,32.25,32.26,32.22,32.25,28099.0,31.3857,31.3955,31.3565,31.3857,28099.0
2024-07-10 10:25:00,32.25,32.26,32.18,32.2,35734.0,31.3857,31.3955,31.3176,31.3371,35734.0
2024-07-10 10:30:00,32.2,32.23,32.19,32.22,45973.0,31.3371,31.3663,31.3273,31.3565,45973.0
2024-07-10 10:35:00,32.22,32.27,32.21,32.27,49744.0,31.3565,31.4052,31.3468,31.4052,49744.0
2024-07-10 10:40:00,32.26,32.26,32.21,32.22,37933.0,31.3955,31.3955,31.3468,31.3565,37933.0
2024-07-10 10:45:00,32.22,32.22,32.16,32.17,49400.0,31.3565,31.3565,31.2982,31.3079,49400.0
2024-07-10 10:50:00,32.19,32.26,32.18,32.25,101597.0,31.3273,31.3955,31.3176,31.3857,101597.0
2024-07-10 10:55:00,32.24,32.26,32.21,32.22,91237.0,31.376,31.3955,31.3468,31.3565,91237.0
2024-07-10 11:00:00,32.22,32.26,32.21,32.26,86012.0,31.3565,31.3955,31.3468,31.3955,86012.0
2024-07-10 11:05:00,32.26,32.32,32.24,32.3,88749.0,31.3955,31.4539,31.376,31.4344,88749.0
2024-07-10 11:10:00,32.3,32.32,32.27,32.27,98607.0,31.4344,31.4539,31.4052,31.4052,98607.0
2024-07-10 11:15:00,32.28,32.29,32.18,32.22,103521.0,31.4149,31.4247,31.3176,31.3565,103521.0
2024-07-10 11:20:00,32.22,32.23,32.17,32.18,69591.0,31.3565,31.3663,31.3079,31.3176,69591.0
2024-07-10 11:25:00,32.18,32.18,32.13,32.17,66872.0,31.3176,31.3176,31.269,31.3079,66872.0
2024-07-10 11:30:00,32.16,32.18,32.14,32.15,56949.0,31.2982,31.3176,31.2787,31.2884,56949.0
2024-07-10 11:35:00,32.15,32.15,32.11,32.13,53321.0,31.2884,31.2884,31.2495,31.269,53321.0
2024-07-10 11:40:00,32.13,32.13,32.09,32.09,63117.0,31.269,31.269,31.23,31.23,63117.0
2024-07-10 11:45:00,32.09,32.11,32.07,32.09,48723.0,31.23,31.2495,31.2106,31.23,48723.0
2024-07-10 11:50:00,32.09,32.11,32.08,32.11,56236.0,31.23,31.2495,31.2203,31.2495,56236.0
2024-07-10 11:55:00,32.11,32.11,32.07,32.07,65187.0,31.2495,31.2495,31.2106,31.2106,65187.0
2024-07-10 12:00:00,32.07,32.08,32.05,32.07,50553.0,31.2106,31.2203,31.1911,31.2106,50553.0
2024-07-10 12:05:00,32.07,32.08,32.04,32.05,45147.0,31.2106,31.2203,31.1814,31.1911,45147.0
2024-07-10 12:10:00,32.04,32.08,32.02,32.07,62234.0,31.1814,31.2203,31.1619,31.2106,62234.0
2024-07-10 12:15:00,32.07,32.07,32.03,32.04,47396.0,31.2106,31.2106,31.1716,31.1814,47396.0
2024-07-10 12:20:00,32.04,32.05,32.0,32.03,64297.0,31.1814,31.1911,31.1424,31.1716,64297.0
2024-07-10 12:25:00,32.04,32.05,31.97,31.99,49700.0,31.1814,31.1911,31.1132,31.1327,49700.0
2024-07-10 12:30:00,31.99,32.01,31.97,31.98,57525.0,31.1327,31.1522,31.1132,31.123,57525.0
2024-07-10 12:35:00,31.98,32.0,31.97,31.99,43571.0,31.123,31.1424,31.1132,31.1327,43571.0
2024-07-10 12:40:00,31.99,32.0,31.97,31.99,123280.0,31.1327,31.1424,31.1132,31.1327,123280.0
2024-07-10 12:45:00,31.99,32.01,31.97,31.99,80252.0,31.1327,31.1522,31.1132,31.1327,80252.0
2024-07-10 12:50:00,31.99,31.99,31.97,31.99,46458.0,31.1327,31.1327,31.1132,31.1327,46458.0
2024-07-10 12:55:00,31.99,32.0,31.97,31.99,42846.0,31.1327,31.1424,31.1132,31.1327,42846.0
2024-07-10 13:00:00,31.99,32.0,31.97,31.99,67176.0,31.1327,31.1424,31.1132,31.1327,67176.0
2024-07-10 13:05:00,32.0,32.03,31.98,31.99,386946.0,31.1424,31.1716,31.123,31.1327,386946.0
2024-07-10 13:10:00,31.99,32.0,31.92,31.94,84830.0,31.1327,31.1424,31.0646,31.084,84830.0
2024-07-10 13:15:00,31.94,31.95,31.91,31.94,87877.0,31.084,31.0938,31.0549,31.084,87877.0
2024-07-10 13:20:00,31.94,31.95,31.9,31.91,70004.0,31.084,31.0938,31.0451,31.0549,70004.0
2024-07-10 13:25:00,31.91,31.92,31.86,31.86,46396.0,31.0549,31.0646,31.0062,31.0062,46396.0
2024-07-10 13:30:00,31.87,31.89,31.84,31.88,76748.0,31.0159,31.0354,30.9867,31.0257,76748.0
2024-07-10 13:35:00,31.89,32.02,31.88,32.0,63091.0,31.0354,31.1619,31.0257,31.1424,63091.0
2024-07-10 13:40:00,32.01,32.08,32.0,32.06,76154.0,31.1522,31.2203,31.1424,31.2008,76154.0
2024-07-10 13:45:00,32.07,32.09,32.05,32.05,44467.0,31.2106,31.23,31.1911,31.1911,44467.0
2024-07-10 13:50:00,32.05,32.06,31.99,31.99,61759.0,31.1911,31.2008,31.1327,31.1327,61759.0
2024-07-10 13:55:00,32.0,32.01,31.99,32.0,48640.0,31.1424,31.1522,31.1327,31.1424,48640.0
2024-07-10 14:00:00,32.01,32.04,31.99,32.04,46440.0,31.1522,31.1814,31.1327,31.1814,46440.0
2024-07-10 14:05:00,32.04,32.05,32.02,32.02,31630.0,31.1814,31.1911,31.1619,31.1619,31630.0
2024-07-10 14:10:00,32.02,32.04,32.02,32.03,25542.0,31.1619,31.1814,31.1619,31.1716,25542.0
2024-07-10 14:15:00,32.03,32.06,31.99,32.01,40814.0,31.1716,31.2008,31.1327,31.1522,40814.0
2024-07-10 14:20:00,32.01,32.05,32.0,32.01,28951.0,31.1522,31.1911,31.1424,31.1522,28951.0
2024-07-10 14:25:00,32.0,32.01,31.98,31.98,19556.0,31.1424,31.1522,31.123,31.123,19556.0
2024-07-10 14:30:00,31.99,32.01,31.98,32.01,23131.0,31.1327,31.1522,31.123,31.1522,23131.0
2024-07-10 14:35:00,32.01,32.01,31.93,31.93,45538.0,31.1522,31.1522,31.0743,31.0743,45538.0
2024-07-10 14:40:00,31.93,31.95,31.9,31.91,120979.0,31.0743,31.0938,31.0451,31.0549,120979.0
2024-07-10 14:45:00,31.91,31.97,31.9,31.94,147961.0,31.0549,31.1132,31.0451,31.084,147961.0
2024-07-10 14:50:00,31.93,31.94,31.88,31.9,102534.0,31.0743,31.084,31.0257,31.0451,102534.0
2024-07-10 14:55:00,31.91,31.91,31.86,31.88,124501.0,31.0549,31.0549,31.0062,31.0257,124501.0
2024-07-10 15:00:00,31.88,31.91,31.87,31.9,131862.0,31.0257,31.0549,31.0159,31.0451,131862.0
2024-07-10 15:05:00,31.9,31.91,31.85,31.88,107658.0,31.0451,31.0549,30.9965,31.0257,107658.0
2024-07-10 15:10:00,31.88,31.9,31.87,31.88,104190.0,31.0257,31.0451,31.0159,31.0257,104190.0
2024-07-10 15:15:00,31.88,32.0,31.86,31.98,134402.0,31.0257,31.1424,31.0062,31.123,134402.0
2024-07-10 15:20:00,31.98,31.98,31.96,31.96,38155.0,31.123,31.123,31.1035,31.1035,38155.0
2024-07-10 15:25:00,31.96,31.97,31.95,31.96,72583.0,31.1035,31.1132,31.0938,31.1035,72583.0
2024-07-10 15:30:00,31.97,31.97,31.94,31.95,302002.0,31.1132,31.1132,31.084,31.0938,302002.0
2024-07-10 15:35:00,31.96,31.96,31.92,31.94,116298.0,31.1035,31.1035,31.0646,31.084,116298.0
2024-07-10 15:40:00,31.94,31.94,31.91,31.92,143004.0,31.084,31.084,31.0549,31.0646,143004.0
2024-07-10 15:45:00,31.92,31.94,31.91,31.94,177774.0,31.0646,31.084,31.0549,31.084,177774.0
2024-07-10 15:50:00,31.93,31.97,31.88,31.95,574959.0,31.0743,31.1132,31.0257,31.0938,574959.0
2024-07-10 15:55:00,31.95,31.97,31.91,31.96,1126859.0,31.0938,31.1132,31.0549,31.1035,1126859.0
2024-07-11 09:30:00,31.8,31.98,31.8,31.96,111508.0,30.9478,31.123,30.9478,31.1035,111508.0
2024-07-11 09:35:00,31.96,32.14,31.96,32.14,70787.0,31.1035,31.2787,31.1035,31.2787,70787.0
2024-07-11 09:40:00,32.16,32.36,32.16,32.26,80579.0,31.2982,31.4928,31.2982,31.3955,80579.0
2024-07-11 09:45:00,32.27,32.43,32.26,32.43,48759.0,31.4052,31.5609,31.3955,31.5609,48759.0
2024-07-11 09:50:00,32.44,32.53,32.41,32.5,86035.0,31.5707,31.6582,31.5415,31.629,86035.0
2024-07-11 09:55:00,32.5,32.58,32.47,32.56,57934.0,31.629,31.7069,31.5998,31.6874,57934.0
2024-07-11 10:00:00,32.57,32.57,32.44,32.46,62566.0,31.6972,31.6972,31.5707,31.5901,62566.0
2024-07-11 10:05:00,32.47,32.52,32.45,32.45,49461.0,31.5998,31.6485,31.5804,31.5804,49461.0
2024-07-11 10:10:00,32.46,32.53,32.45,32.47,71532.0,31.5901,31.6582,31.5804,31.5998,71532.0
2024-07-11 10:15:00,32.47,32.51,32.45,32.45,93353.0,31.5998,31.6388,31.5804,31.5804,93353.0
2024-07-11 10:20:00,32.45,32.46,32.34,32.36,62091.0,31.5804,31.5901,31.4733,31.4928,62091.0
2024-07-11 10:25:00,32.36,32.37,32.31,32.35,42825.0,31.4928,31.5025,31.4441,31.4831,42825.0
2024-07-11 10:30:00,32.35,32.39,32.31,32.39,37413.0,31.4831,31.522,31.4441,31.522,37413.0
2024-07-11 10:35:00,32.38,32.41,32.33,32.4,24076.0,31.5123,31.5415,31.4636,31.5317,24076.0
2024-07-11 10:40:00,32.4,32.41,32.35,32.37,39754.0,31.5317,31.5415,31.4831,31.5025,39754.0
2024-07-11 10:45:00,32.38,32.4,32.35,32.36,27930.0,31.5123,31.5317,31.4831,31.4928,27930.0
2024-07-11 10:50:00,32.36,32.37,32.31,32.32,45085.0,31.4928,31.5025,31.4441,31.4539,45085.0
2024-07-11 10:55:00,32.32,32.35,32.29,32.34,23427.0,31.4539,31.4831,31.4247,31.4733,23427.0
2024-07-11 11:00:00,32.34,32.36,32.31,32.35,25063.0,31.4733,31.4928,31.4441,31.4831,25063.0
2024-07-11 11:05:00,32.35,32.36,32.3,32.3,22680.0,31.4831,31.4928,31.4344,31.4344,22680.0
2024-07-11 11:10:00,32.31,32.34,32.28,32.3,31369.0,31.4441,31.4733,31.4149,31.4344,31369.0
2024-07-11 11:15:00,32.3,32.34,32.28,32.34,26575.0,31.4344,31.4733,31.4149,31.4733,26575.0
2024-07-11 11:20:00,32.34,32.36,32.33,32.36,16003.0,31.4733,31.4928,31.4636,31.4928,16003.0
2024-07-11 11:25:00,32.36,32.39,32.35,32.38,36158.0,31.4928,31.522,31.4831,31.5123,36158.0
2024-07-11 11:30:00,32.38,32.45,32.38,32.44,43732.0,31.5123,31.5804,31.5123,31.5707,43732.0
2024-07-11 11:35:00,32.44,32.49,32.42,32.49,68804.0,31.5707,31.6193,31.5512,31.6193,68804.0
2024-07-11 11:40:00,32.49,32.5,32.42,32.5,51817.0,31.6193,31.629,31.5512,31.629,51817.0
2024-07-11 11:45:00,32.49,32.52,32.46,32.48,44205.0,31.6193,31.6485,31.5901,31.6096,44205.0
2024-07-11 11:50:00,32.48,32.5,32.46,32.49,15581.0,31.6096,31.629,31.5901,31.6193,15581.0
2024-07-11 11:55:00,32.5,32.53,32.49,32.51,20214.0,31.629,31.6582,31.6193,31.6388,20214.0
2024-07-11 12:00:00,32.51,32.52,32.42,32.44,18324.0,31.6388,31.6485,31.5512,31.5707,18324.0
2024-07-11 12:05:00,32.44,32.44,32.42,32.43,23512.0,31.5707,31.5707,31.5512,31.5609,23512.0
2024-07-11 12:10:00,32.43,32.43,32.35,32.37,22665.0,31.5609,31.5609,31.4831,31.5025,22665.0
2024-07-11 12:15:00,32.37,32.38,32.32,32.34,18317.0,31.5025,31.5123,31.4539,31.4733,18317.0
2024-07-11 12:20:00,32.34,32.37,32.33,32.37,23245.0,31.4733,31.5025,31.4636,31.5025,23245.0
2024-07-11 12:25:00,32.37,32.38,32.34,32.37,15172.0,31.5025,31.5123,31.4733,31.5025,15172.0
2024-07-11 12:30:00,32.37,32.39,32.36,32.36,15868.0,31.5025,31.522,31.4928,31.4928,15868.0
2024-07-11 12:35:00,32.36,32.37,32.28,32.3,30885.0,31.4928,31.5025,31.4149,31.4344,30885.0
2024-07-11 12:40:00,32.31,32.33,32.31,32.33,8154.0,31.4441,31.4636,31.4441,31.4636,8154.0
2024-07-11 12:45:00,32.32,32.34,32.31,32.34,21153.0,31.4539,31.4733,31.4441,31.4733,21153.0
2024-07-11 12:50:00,32.34,32.34,32.32,32.33,13040.0,31.4733,31.4733,31.4539,31.4636,13040.0
2024-07-11 12:55:00,32.33,32.35,32.31,32.34,16072.0,31.4636,31.4831,31.4441,31.4733,16072.0
2024-07-11 13:00:00,32.34,32.35,32.32,32.34,24451.0,31.4733,31.4831,31.4539,31.4733,24451.0
2024-07-11 13:05:00,32.33,32.39,32.33,32.39,19733.0,31.4636,31.522,31.4636,31.522,19733.0
2024-07-11 13:10:00,32.39,32.41,32.38,32.39,20488.0,31.522,31.5415,31.5123,31.522,20488.0
2024-07-11 13:15:00,32.38,32.39,32.35,32.35,14032.0,31.5123,31.522,31.4831,31.4831,14032.0
2024-07-11 13:20:00,32.35,32.35,32.28,32.29,17991.0,31.4831,31.4831,31.4149,31.4247,17991.0
2024-07-11 13:25:00,32.29,32.31,32.28,32.28,22711.0,31.4247,31.4441,31.4149,31.4149,22711.0
2024-07-11 13:30:00,32.27,32.28,32.25,32.27,20308.0,31.4052,31.4149,31.3857,31.4052,20308.0
2024-07-11 13:35:00,32.27,32.3,32.27,32.29,11785.0,31.4052,31.4344,31.4052,31.4247,11785.0
2024-07-11 13:40:00,32.29,32.31,32.28,32.3,25284.0,31.4247,31.4441,31.4149,31.4344,25284.0
2024-07-11 13:45:00,32.3,32.31,32.29,32.29,15895.0,31.4344,31.4441,31.4247,31.4247,15895.0
2024-07-11 13:50:00,32.3,32.35,32.29,32.34,17220.0,31.4344,31.4831,31.4247,31.4733,17220.0
2024-07-11 13:55:00,32.34,32.37,32.33,32.37,27374.0,31.4733,31.5025,31.4636,31.5025,27374.0
2024-07-11 14:00:00,32.38,32.38,32.35,32.37,20556.0,31.5123,31.5123,31.4831,31.5025,20556.0
2024-07-11 14:05:00,32.38,32.38,32.35,32.36,14084.0,31.5123,31.5123,31.4831,31.4928,14084.0
2024-07-11 14:10:00,32.37,32.39,32.36,32.38,20651.0,31.5025,31.522,31.4928,31.5123,20651.0
2024-07-11 14:15:00,32.38,32.38,32.35,32.36,12663.0,31.5123,31.5123,31.4831,31.4928,12663.0
2024-07-11 14:20:00,32.35,32.36,32.34,32.36,14714.0,31.4831,31.4928,31.4733,31.4928,14714.0
2024-07-11 14:25:00,32.36,32.37,32.34,32.34,19399.0,31.4928,31.5025,31.4733,31.4733,19399.0
2024-07-11 14:30:00,32.34,32.36,32.33,32.34,17445.0,31.4733,31.4928,31.4636,31.4733,17445.0
2024-07-11 14:35:00,32.35,32.36,32.31,32.31,25215.0,31.4831,31.4928,31.4441,31.4441,25215.0
2024-07-11 14:40:00,32.31,32.33,32.3,32.33,14333.0,31.4441,31.4636,31.4344,31.4636,14333.0
2024-07-11 14:45:00,32.33,32.33,32.29,32.3,22383.0,31.4636,31.4636,31.4247,31.4344,22383.0
2024-07-11 14:50:00,32.29,32.3,32.27,32.28,31984.0,31.4247,31.4344,31.4052,31.4149,31984.0
2024-07-11 14:55:00,32.28,32.29,32.24,32.24,20364.0,31.4149,31.4247,31.376,31.376,20364.0
2024-07-11 15:00:00,32.25,32.26,32.22,32.26,39244.0,31.3857,31.3955,31.3565,31.3955,39244.0
2024-07-11 15:05:00,32.25,32.25,32.19,32.19,28104.0,31.3857,31.3857,31.3273,31.3273,28104.0
2024-07-11 15:10:00,32.19,32.23,32.19,32.22,28360.0,31.3273,31.3663,31.3273,31.3565,28360.0
2024-07-11 15:15:00,32.22,32.27,32.21,32.26,45984.0,31.3565,31.4052,31.3468,31.3955,45984.0
2024-07-11 15:20:00,32.25,32.26,32.2,32.23,53013.0,31.3857,31.3955,31.3371,31.3663,53013.0
2024-07-11 15:25:00,32.23,32.3,32.22,32.3,55113.0,31.3663,31.4344,31.3565,31.4344,55113.0
2024-07-11 15:30:00,32.3,32.32,32.27,32.29,68732.0,31.4344,31.4539,31.4052,31.4247,68732.0
2024-07-11 15:35:00,32.29,32.32,32.27,32.3,83736.0,31.4247,31.4539,31.4052,31.4344,83736.0
2024-07-11 15:40:00,32.3,32.34,32.28,32.33,189936.0,31.4344,31.4733,31.4149,31.4636,189936.0
2024-07-11 15:45:00,32.33,32.4,32.31,32.39,176106.0,31.4636,31.5317,31.4441,31.522,176106.0
2024-07-11 15:50:00,32.38,32.42,32.35,32.36,403281.0,31.5123,31.5512,31.4831,31.4928,403281.0
2024-07-11 15:55:00,32.37,32.46,32.36,32.44,675158.0,31.5025,31.5901,31.4928,31.5707,675158.0
2024-07-12 09:30:00,32.37,32.8,32.36,32.73,114763.0,31.5025,31.921,31.4928,31.8529,114763.0
2024-07-12 09:35:00,32.73,32.79,32.62,32.63,20105.0,31.8529,31.9113,31.7458,31.7556,20105.0
2024-07-12 09:40:00,32.63,32.68,32.59,32.68,20414.0,31.7556,31.8042,31.7166,31.8042,20414.0
2024-07-12 09:45:00,32.69,32.7,32.54,32.58,50726.0,31.814,31.8237,31.668,31.7069,50726.0
2024-07-12 09:50:00,32.58,32.61,32.48,32.49,9647.0,31.7069,31.7361,31.6096,31.6193,9647.0
2024-07-12 09:55:00,32.48,32.52,32.48,32.48,14864.0,31.6096,31.6485,31.6096,31.6096,14864.0
2024-07-12 10:00:00,32.49,32.5,32.44,32.49,53642.0,31.6193,31.629,31.5707,31.6193,53642.0
2024-07-12 10:05:00,32.5,32.56,32.47,32.55,22651.0,31.629,31.6874,31.5998,31.6777,22651.0
2024-07-12 10:10:00,32.55,32.6,32.55,32.59,27614.0,31.6777,31.7264,31.6777,31.7166,27614.0
2024-07-12 10:15:00,32.59,32.64,32.57,32.63,41497.0,31.7166,31.7653,31.6972,31.7556,41497.0
2024-07-12 10:20:00,32.63,32.65,32.62,32.64,23916.0,31.7556,31.775,31.7458,31.7653,23916.0
2024-07-12 10:25:00,32.64,32.66,32.62,32.65,25964.0,31.7653,31.7848,31.7458,31.775,25964.0
2024-07-12 10:30:00,32.65,32.68,32.61,32.64,44882.0,31.775,31.8042,31.7361,31.7653,44882.0
2024-07-12 10:35:00,32.64,32.65,32.62,32.64,53362.0,31.7653,31.775,31.7458,31.7653,53362.0
2024-07-12 10:40:00,32.64,32.65,32.61,32.65,66634.0,31.7653,31.775,31.7361,31.775,66634.0
2024-07-12 10:45:00,32.65,32.66,32.64,32.64,14373.0,31.775,31.7848,31.7653,31.7653,14373.0
2024-07-12 10:50:00,32.64,32.65,32.62,32.64,19540.0,31.7653,31.775,31.7458,31.7653,19540.0
2024-07-12 10:55:00,32.64,32.66,32.63,32.66,25515.0,31.7653,31.7848,31.7556,31.7848,25515.0
2024-07-12 11:00:00,32.66,32.7,32.65,32.66,44113.0,31.7848,31.8237,31.775,31.7848,44113.0
2024-07-12 11:05:00,32.66,32.69,32.65,32.68,37085.0,31.7848,31.814,31.775,31.8042,37085.0
2024-07-12 11:10:00,32.68,32.68,32.64,32.65,17064.0,31.8042,31.8042,31.7653,31.775,17064.0
2024-07-12 11:15:00,32.64,32.66,32.62,32.63,18104.0,31.7653,31.7848,31.7458,31.7556,18104.0
2024-07-12 11:20:00,32.63,32.65,32.62,32.64,14435.0,31.7556,31.775,31.7458,31.7653,14435.0
2024-07-12 11:25:00,32.64,32.65,32.62,32.63,24213.0,31.7653,31.775,31.7458,31.7556,24213.0
2024-07-12 11:30:00,32.63,32.65,32.63,32.63,21562.0,31.7556,31.775,31.7556,31.7556,21562.0
2024-07-12 11:35:00,32.62,32.63,32.59,32.59,14123.0,31.7458,31.7556,31.7166,31.7166,14123.0
2024-07-12 11:40:00,32.59,32.6,32.57,32.57,31131.0,31.7166,31.7264,31.6972,31.6972,31131.0
2024-07-12 11:45:00,32.57,32.59,32.57,32.59,20763.0,31.6972,31.7166,31.6972,31.7166,20763.0
2024-07-12 11:50:00,32.59,32.64,32.58,32.63,25577.0,31.7166,31.7653,31.7069,31.7556,25577.0
2024-07-12 11:55:00,32.64,32.64,32.59,32.59,48361.0,31.7653,31.7653,31.7166,31.7166,48361.0
2024-07-12 12:00:00,32.59,32.6,32.56,32.57,29751.0,31.7166,31.7264,31.6874,31.6972,29751.0
2024-07-12 12:05:00,32.57,32.62,32.55,32.62,19420.0,31.6972,31.7458,31.6777,31.7458,19420.0
2024-07-12 12:10:00,32.62,32.63,32.61,32.63,33130.0,31.7458,31.7556,31.7361,31.7556,33130.0
2024-07-12 12:15:00,32.63,32.63,32.61,32.63,20051.0,31.7556,31.7556,31.7361,31.7556,20051.0
2024-07-12 12:20:00,32.63,32.66,32.62,32.66,34963.0,31.7556,31.7848,31.7458,31.7848,34963.0
2024-07-12 12:25:00,32.66,32.66,32.64,32.65,24641.0,31.7848,31.7848,31.7653,31.775,24641.0
2024-07-12 12:30:00,32.65,32.66,32.61,32.62,23443.0,31.775,31.7848,31.7361,31.7458,23443.0
2024-07-12 12:35:00,32.62,32.65,32.61,32.64,13564.0,31.7458,31.775,31.7361,31.7653,13564.0
2024-07-12 12:40:00,32.65,32.66,32.61,32.63,27915.0,31.775,31.7848,31.7361,31.7556,27915.0
2024-07-12 12:45:00,32.63,32.63,32.6,32.61,12655.0,31.7556,31.7556,31.7264,31.7361,12655.0
2024-07-12 12:50:00,32.6,32.62,32.58,32.61,16694.0,31.7264,31.7458,31.7069,31.7361,16694.0
2024-07-12 12:55:00,32.61,32.63,32.6,32.62,18527.0,31.7361,31.7556,31.7264,31.7458,18527.0
2024-07-12 13:00:00,32.63,32.63,32.6,32.62,21820.0,31.7556,31.7556,31.7264,31.7458,21820.0
2024-07-12 13:05:00,32.62,32.62,32.61,32.62,25841.0,31.7458,31.7458,31.7361,31.7458,25841.0
2024-07-12 13:10:00,32.62,32.64,32.61,32.63,26879.0,31.7458,31.7653,31.7361,31.7556,26879.0
2024-07-12 13:15:00,32.63,32.64,32.62,32.64,13889.0,31.7556,31.7653,31.7458,31.7653,13889.0
2024-07-12 13:20:00,32.64,32.67,32.64,32.66,25035.0,31.7653,31.7945,31.7653,31.7848,25035.0
2024-07-12 13:25:00,32.66,32.69,32.65,32.69,30312.0,31.7848,31.814,31.775,31.814,30312.0
2024-07-12 13:30:00,32.69,32.69,32.65,32.66,13281.0,31.814,31.814,31.775,31.7848,13281.0
2024-07-12 13:35:00,32.66,32.67,32.64,32.66,31031.0,31.7848,31.7945,31.7653,31.7848,31031.0
2024-07-12 13:40:00,32.65,32.68,32.65,32.68,17279.0,31.775,31.8042,31.775,31.8042,17279.0
2024-07-12 13:45:00,32.68,32.69,32.67,32.69,15034.0,31.8042,31.814,31.7945,31.814,15034.0
2024-07-12 13:50:00,32.69,32.7,32.68,32.7,19898.0,31.814,31.8237,31.8042,31.8237,19898.0
2024-07-12 13:55:00,32.7,32.7,32.67,32.67,22007.0,31.8237,31.8237,31.7945,31.7945,22007.0
2024-07-12 14:00:00,32.68,32.68,32.64,32.64,18232.0,31.8042,31.8042,31.7653,31.7653,18232.0
2024-07-12 14:05:00,32.65,32.65,32.63,32.64,11164.0,31.775,31.775,31.7556,31.7653,11164.0
2024-07-12 14:10:00,32.64,32.65,32.62,32.63,27348.0,31.7653,31.775,31.7458,31.7556,27348.0
2024-07-12 14:15:00,32.63,32.65,32.62,32.65,9380.0,31.7556,31.775,31.7458,31.775,9380.0
2024-07-12 14:20:00,32.65,32.65,32.63,32.65,18190.0,31.775,31.775,31.7556,31.775,18190.0
2024-07-12 14:25:00,32.65,32.67,32.64,32.67,12717.0,31.775,31.7945,31.7653,31.7945,12717.0
2024-07-12 14:30:00,32.67,32.67,32.64,32.65,21049.0,31.7945,31.7945,31.7653,31.775,21049.0
2024-07-12 14:35:00,32.65,32.65,32.62,32.63,16340.0,31.775,31.775,31.7458,31.7556,16340.0
2024-07-12 14:40:00,32.63,32.64,32.62,32.63,19709.0,31.7556,31.7653,31.7458,31.7556,19709.0
2024-07-12 14:45:00,32.63,32.63,32.61,32.63,11806.0,31.7556,31.7556,31.7361,31.7556,11806.0
2024-07-12 14:50:00,32.63,32.63,32.62,32.63,9880.0,31.7556,31.7556,31.7458,31.7556,9880.0
2024-07-12 14:55:00,32.63,32.64,32.61,32.62,23863.0,31.7556,31.7653,31.7361,31.7458,23863.0
2024-07-12 15:00:00,32.62,32.63,32.61,32.63,16648.0,31.7458,31.7556,31.7361,31.7556,16648.0
2024-07-12 15:05:00,32.62,32.64,32.61,32.64,20655.0,31.7458,31.7653,31.7361,31.7653,20655.0
2024-07-12 15:10:00,32.64,32.66,32.63,32.65,36388.0,31.7653,31.7848,31.7556,31.775,36388.0
2024-07-12 15:15:00,32.66,32.66,32.64,32.65,25042.0,31.7848,31.7848,31.7653,31.775,25042.0
2024-07-12 15:20:00,32.65,32.65,32.63,32.65,23873.0,31.775,31.775,31.7556,31.775,23873.0
2024-07-12 15:25:00,32.65,32.65,32.62,32.62,26150.0,31.775,31.775,31.7458,31.7458,26150.0
2024-07-12 15:30:00,32.63,32.68,32.62,32.67,46650.0,31.7556,31.8042,31.7458,31.7945,46650.0
2024-07-12 15:35:00,32.67,32.71,32.66,32.71,79215.0,31.7945,31.8334,31.7848,31.8334,79215.0
2024-07-12 15:40:00,32.7,32.71,32.69,32.7,49552.0,31.8237,31.8334,31.814,31.8237,49552.0
2024-07-12 15:45:00,32.7,32.7,32.67,32.69,56590.0,31.8237,31.8237,31.7945,31.814,56590.0
2024-07-12 15:50:00,32.68,32.72,32.67,32.69,251831.0,31.8042,31.8431,31.7945,31.814,251831.0
2024-07-12 15:55:00,32.68,32.69,32.6,32.64,434183.0,31.8042,31.814,31.7264,31.7653,434183.0
2024-07-15 09:30:00,32.52,32.73,32.43,32.43,99583.0,31.6485,31.8529,31.5609,31.5609,99583.0
2024-07-15 09:35:00,32.44,32.54,32.42,32.5,18951.0,31.5707,31.668,31.5512,31.629,18951.0
2024-07-15 09:40:00,32.5,32.58,32.47,32.58,38567.0,31.629,31.7069,31.5998,31.7069,38567.0
2024-07-15 09:45:00,32.57,32.67,32.54,32.66,35982.0,31.6972,31.7945,31.668,31.7848,35982.0
2024-07-15 09:50:00,32.67,32.68,32.63,32.64,28124.0,31.7945,31.8042,31.7556,31.7653,28124.0
2024-07-15 09:55:00,32.64,32.69,32.6,32.63,40882.0,31.7653,31.814,31.7264,31.7556,40882.0
2024-07-15 10:00:00,32.63,32.64,32.51,32.52,38130.0,31.7556,31.7653,31.6388,31.6485,38130.0
2024-07-15 10:05:00,32.52,32.59,32.51,32.58,68321.0,31.6485,31.7166,31.6388,31.7069,68321.0
2024-07-15 10:10:00,32.58,32.62,32.57,32.59,35823.0,31.7069,31.7458,31.6972,31.7166,35823.0
2024-07-15 10:15:00,32.59,32.63,32.57,32.58,52693.0,31.7166,31.7556,31.6972,31.7069,52693.0
2024-07-15 10:20:00,32.57,32.58,32.51,32.54,30884.0,31.6972,31.7069,31.6388,31.668,30884.0
2024-07-15 10:25:00,32.54,32.54,32.48,32.52,24798.0,31.668,31.668,31.6096,31.6485,24798.0
2024-07-15 10:30:00,32.52,32.57,32.51,32.57,23580.0,31.6485,31.6972,31.6388,31.6972,23580.0
2024-07-15 10:35:00,32.56,32.57,32.53,32.53,27047.0,31.6874,31.6972,31.6582,31.6582,27047.0
2024-07-15 10:40:00,32.53,32.54,32.5,32.52,29605.0,31.6582,31.668,31.629,31.6485,29605.0
2024-07-15 10:45:00,32.52,32.57,32.51,32.57,30043.0,31.6485,31.6972,31.6388,31.6972,30043.0
2024-07-15 10:50:00,32.57,32.62,32.55,32.61,41105.0,31.6972,31.7458,31.6777,31.7361,41105.0
2024-07-15 10:55:00,32.62,32.7,32.61,32.7,40148.0,31.7458,31.8237,31.7361,31.8237,40148.0
2024-07-15 11:00:00,32.7,32.73,32.69,32.71,35897.0,31.8237,31.8529,31.814,31.8334,35897.0
2024-07-15 11:05:00,32.72,32.74,32.71,32.74,29567.0,31.8431,31.8626,31.8334,31.8626,29567.0
2024-07-15 11:10:00,32.74,32.79,32.74,32.79,34395.0,31.8626,31.9113,31.8626,31.9113,34395.0
2024-07-15 11:15:00,32.77,32.78,32.72,32.73,35865.0,31.8918,31.9015,31.8431,31.8529,35865.0
2024-07-15 11:20:00,32.73,32.74,32.7,32.7,18322.0,31.8529,31.8626,31.8237,31.8237,18322.0
2024-07-15 11:25:00,32.7,32.73,32.64,32.64,31099.0,31.8237,31.8529,31.7653,31.7653,31099.0
2024-07-15 11:30:00,32.64,32.65,32.62,32.65,17986.0,31.7653,31.775,31.7458,31.775,17986.0
2024-07-15 11:35:00,32.65,32.66,32.63,32.65,41600.0,31.775,31.7848,31.7556,31.775,41600.0
2024-07-15 11:40:00,32.65,32.67,32.62,32.66,25544.0,31.775,31.7945,31.7458,31.7848,25544.0
2024-07-15 11:45:00,32.66,32.71,32.66,32.68,48293.0,31.7848,31.8334,31.7848,31.8042,48293.0
2024-07-15 11:50:00,32.66,32.67,32.64,32.66,10253.0,31.7848,31.7945,31.7653,31.7848,10253.0
2024-07-15 11:55:00,32.66,32.69,32.62,32.63,29156.0,31.7848,31.814,31.7458,31.7556,29156.0
2024-07-15 12:00:00,32.62,32.62,32.55,32.58,17875.0,31.7458,31.7458,31.6777,31.7069,17875.0
2024-07-15 12:05:00,32.58,32.66,32.57,32.64,40175.0,31.7069,31.7848,31.6972,31.7653,40175.0
2024-07-15 12:10:00,32.65,32.69,32.63,32.69,17592.0,31.775,31.814,31.7556,31.814,17592.0
2024-07-15 12:15:00,32.68,32.72,32.67,32.72,17558.0,31.8042,31.8431,31.7945,31.8431,17558.0
2024-07-15 12:20:00,32.72,32.73,32.64,32.65,22693.0,31.8431,31.8529,31.7653,31.775,22693.0
2024-07-15 12:25:00,32.65,32.65,32.63,32.65,26642.0,31.775,31.775,31.7556,31.775,26642.0
2024-07-15 12:30:00,32.65,32.65,32.6,32.6,32829.0,31.775,31.775,31.7264,31.7264,32829.0
2024-07-15 12:35:00,32.59,32.64,32.59,32.61,28254.0,31.7166,31.7653,31.7166,31.7361,28254.0
2024-07-15 12:40:00,32.61,32.64,32.59,32.62,32628.0,31.7361,31.7653,31.7166,31.7458,32628.0
2024-07-15 12:45:00,32.61,32.62,32.59,32.6,18780.0,31.7361,31.7458,31.7166,31.7264,18780.0
2024-07-15 12:50:00,32.59,32.6,32.58,32.59,9945.0,31.7166,31.7264,31.7069,31.7166,9945.0
2024-07-15 12:55:00,32.59,32.59,32.56,32.58,42718.0,31.7166,31.7166,31.6874,31.7069,42718.0
2024-07-15 13:00:00,32.58,32.59,32.55,32.57,28886.0,31.7069,31.7166,31.6777,31.6972,28886.0
2024-07-15 13:05:00,32.57,32.62,32.55,32.62,28760.0,31.6972,31.7458,31.6777,31.7458,28760.0
2024-07-15 13:10:00,32.62,32.65,32.61,32.63,19184.0,31.7458,31.775,31.7361,31.7556,19184.0
2024-07-15 13:15:00,32.64,32.65,32.62,32.64,29885.0,31.7653,31.775,31.7458,31.7653,29885.0
2024-07-15 13:20:00,32.64,32.64,32.62,32.64,20730.0,31.7653,31.7653,31.7458,31.7653,20730.0
2024-07-15 13:25:00,32.64,32.64,32.62,32.64,21089.0,31.7653,31.7653,31.7458,31.7653,21089.0
2024-07-15 13:30:00,32.63,32.65,32.61,32.63,56887.0,31.7556,31.775,31.7361,31.7556,56887.0
2024-07-15 13:35:00,32.63,32.64,32.62,32.64,14124.0,31.7556,31.7653,31.7458,31.7653,14124.0
2024-07-15 13:40:00,32.64,32.65,32.63,32.64,14130.0,31.7653,31.775,31.7556,31.7653,14130.0
2024-07-15 13:45:00,32.63,32.64,32.6,32.64,27118.0,31.7556,31.7653,31.7264,31.7653,27118.0
2024-07-15 13:50:00,32.63,32.67,32.63,32.66,40203.0,31.7556,31.7945,31.7556,31.7848,40203.0
2024-07-15 13:55:00,32.67,32.69,32.67,32.69,19043.0,31.7945,31.814,31.7945,31.814,19043.0
2024-07-15 14:00:00,32.69,32.69,32.62,32.62,23629.0,31.814,31.814,31.7458,31.7458,23629.0
2024-07-15 14:05:00,32.62,32.7,32.62,32.7,176575.0,31.7458,31.8237,31.7458,31.8237,176575.0
2024-07-15 14:10:00,32.7,32.74,32.69,32.7,40190.0,31.8237,31.8626,31.814,31.8237,40190.0
2024-07-15 14:15:00,32.7,32.72,32.7,32.72,18608.0,31.8237,31.8431,31.8237,31.8431,18608.0
2024-07-15 14:20:00,32.72,32.73,32.69,32.7,24269.0,31.8431,31.8529,31.814,31.8237,24269.0
2024-07-15 14:25:00,32.7,32.72,32.7,32.72,22279.0,31.8237,31.8431,31.8237,31.8431,22279.0
2024-07-15 14:30:00,32.72,32.76,32.71,32.75,47880.0,31.8431,31.8821,31.8334,31.8723,47880.0
2024-07-15 14:35:00,32.75,32.77,32.75,32.75,21102.0,31.8723,31.8918,31.8723,31.8723,21102.0
2024-07-15 14:40:00,32.76,32.76,32.75,32.76,32240.0,31.8821,31.8821,31.8723,31.8821,32240.0
2024-07-15 14:45:00,32.76,32.76,32.74,32.76,22702.0,31.8821,31.8821,31.8626,31.8821,22702.0
2024-07-15 14:50:00,32.76,32.76,32.75,32.76,16429.0,31.8821,31.8821,31.8723,31.8821,16429.0
2024-07-15 14:55:00,32.76,32.81,32.75,32.81,55233.0,31.8821,31.9307,31.8723,31.9307,55233.0
2024-07-15 15:00:00,32.81,32.83,32.78,32.79,1093030.0,31.9307,31.9502,31.9015,31.9113,1093030.0
2024-07-15 15:05:00,32.79,32.81,32.77,32.8,36604.0,31.9113,31.9307,31.8918,31.921,36604.0
2024-07-15 15:10:00,32.8,32.82,32.79,32.8,801492.0,31.921,31.9405,31.9113,31.921,801492.0
2024-07-15 15:15:00,32.8,32.82,32.8,32.8,54023.0,31.921,31.9405,31.921,31.921,54023.0
2024-07-15 15:20:00,32.8,32.84,32.8,32.84,37805.0,31.921,31.9599,31.921,31.9599,37805.0
2024-07-15 15:25:00,32.84,32.84,32.82,32.82,137300.0,31.9599,31.9599,31.9405,31.9405,137300.0
2024-07-15 15:30:00,32.83,32.85,32.77,32.78,51917.0,31.9502,31.9697,31.8918,31.9015,51917.0
2024-07-15 15:35:00,32.77,32.8,32.75,32.76,60269.0,31.8918,31.921,31.8723,31.8821,60269.0
2024-07-15 15:40:00,32.76,32.76,32.7,32.7,70413.0,31.8821,31.8821,31.8237,31.8237,70413.0
2024-07-15 15:45:00,32.7,32.71,32.67,32.7,76355.0,31.8237,31.8334,31.7945,31.8237,76355.0
2024-07-15 15:50:00,32.7,32.71,32.64,32.65,312473.0,31.8237,31.8334,31.7653,31.775,312473.0
2024-07-15 15:55:00,32.65,32.69,32.63,32.69,572867.0,31.775,31.814,31.7556,31.814,572867.0
2024-07-16 09:30:00,32.68,32.81,32.63,32.68,111655.0,31.8042,31.9307,31.7556,31.8042,111655.0
2024-07-16 09:35:00,32.68,32.77,32.68,32.69,26210.0,31.8042,31.8918,31.8042,31.814,26210.0
2024-07-16 09:40:00,32.7,32.72,32.69,32.7,11307.0,31.8237,31.8431,31.814,31.8237,11307.0
2024-07-16 09:45:00,32.7,32.78,32.7,32.75,26632.0,31.8237,31.9015,31.8237,31.8723,26632.0
2024-07-16 09:50:00,32.74,32.76,32.69,32.76,28131.0,31.8626,31.8821,31.814,31.8821,28131.0
2024-07-16 09:55:00,32.76,32.84,32.76,32.83,36398.0,31.8821,31.9599,31.8821,31.9502,36398.0
2024-07-16 10:00:00,32.83,32.91,32.78,32.9,53147.0,31.9502,32.0281,31.9015,32.0183,53147.0
2024-07-16 10:05:00,32.9,32.98,32.88,32.91,51774.0,32.0183,32.0962,31.9989,32.0281,51774.0
2024-07-16 10:10:00,32.91,32.92,32.8,32.84,80028.0,32.0281,32.0378,31.921,31.9599,80028.0
2024-07-16 10:15:00,32.84,32.88,32.79,32.8,33358.0,31.9599,31.9989,31.9113,31.921,33358.0
2024-07-16 10:20:00,32.8,32.81,32.77,32.79,24783.0,31.921,31.9307,31.8918,31.9113,24783.0
2024-07-16 10:25:00,32.78,32.8,32.75,32.79,286465.0,31.9015,31.921,31.8723,31.9113,286465.0
2024-07-16 10:30:00,32.78,32.81,32.75,32.8,37349.0,31.9015,31.9307,31.8723,31.921,37349.0
2024-07-16 10:35:00,32.8,32.81,32.73,32.73,25040.0,31.921,31.9307,31.8529,31.8529,25040.0
2024-07-16 10:40:00,32.73,32.74,32.68,32.69,20295.0,31.8529,31.8626,31.8042,31.814,20295.0
2024-07-16 10:45:00,32.69,32.71,32.66,32.66,54072.0,31.814,31.8334,31.7848,31.7848,54072.0
2024-07-16 10:50:00,32.66,32.68,32.65,32.66,46474.0,31.7848,31.8042,31.775,31.7848,46474.0
2024-07-16 10:55:00,32.66,32.68,32.64,32.64,32020.0,31.7848,31.8042,31.7653,31.7653,32020.0
2024-07-16 11:00:00,32.64,32.65,32.61,32.63,22069.0,31.7653,31.775,31.7361,31.7556,22069.0
2024-07-16 11:05:00,32.63,32.63,32.6,32.62,19968.0,31.7556,31.7556,31.7264,31.7458,19968.0
2024-07-16 11:10:00,32.61,32.68,32.6,32.68,120572.0,31.7361,31.8042,31.7264,31.8042,120572.0
2024-07-16 11:15:00,32.68,32.71,32.66,32.7,23977.0,31.8042,31.8334,31.7848,31.8237,23977.0
2024-07-16 11:20:00,32.71,32.72,32.7,32.7,20268.0,31.8334,31.8431,31.8237,31.8237,20268.0
2024-07-16 11:25:00,32.7,32.71,32.66,32.66,5331.0,31.8237,31.8334,31.7848,31.7848,5331.0
2024-07-16 11:30:00,32.66,32.67,32.65,32.66,8396.0,31.7848,31.7945,31.775,31.7848,8396.0
2024-07-16 11:35:00,32.65,32.71,32.65,32.7,30044.0,31.775,31.8334,31.775,31.8237,30044.0
2024-07-16 11:40:00,32.7,32.7,32.67,32.67,26543.0,31.8237,31.8237,31.7945,31.7945,26543.0
2024-07-16 11:45:00,32.67,32.68,32.6,32.6,27004.0,31.7945,31.8042,31.7264,31.7264,27004.0
2024-07-16 11:50:00,32.6,32.65,32.55,32.55,87491.0,31.7264,31.775,31.6777,31.6777,87491.0
2024-07-16 11:55:00,32.56,32.59,32.54,32.59,17762.0,31.6874,31.7166,31.668,31.7166,17762.0
2024-07-16 12:00:00,32.58,32.64,32.58,32.64,22138.0,31.7069,31.7653,31.7069,31.7653,22138.0
2024-07-16 12:05:00,32.64,32.67,32.63,32.64,23327.0,31.7653,31.7945,31.7556,31.7653,23327.0
2024-07-16 12:10:00,32.64,32.64,32.6,32.62,33944.0,31.7653,31.7653,31.7264,31.7458,33944.0
2024-07-16 12:15:00,32.62,32.66,32.62,32.64,22573.0,31.7458,31.7848,31.7458,31.7653,22573.0
2024-07-16 12:20:00,32.64,32.66,32.63,32.65,18670.0,31.7653,31.7848,31.7556,31.775,18670.0
2024-07-16 12:25:00,32.64,32.65,32.63,32.64,24680.0,31.7653,31.775,31.7556,31.7653,24680.0
2024-07-16 12:30:00,32.64,32.69,32.64,32.69,34429.0,31.7653,31.814,31.7653,31.814,34429.0
2024-07-16 12:35:00,32.69,32.7,32.65,32.65,31227.0,31.814,31.8237,31.775,31.775,31227.0
2024-07-16 12:40:00,32.65,32.65,32.6,32.63,31294.0,31.775,31.775,31.7264,31.7556,31294.0
2024-07-16 12:45:00,32.64,32.7,32.63,32.7,13507.0,31.7653,31.8237,31.7556,31.8237,13507.0
2024-07-16 12:50:00,32.69,32.69,32.67,32.69,14565.0,31.814,31.814,31.7945,31.814,14565.0
2024-07-16 12:55:00,32.69,32.71,32.69,32.7,24277.0,31.814,31.8334,31.814,31.8237,24277.0
2024-07-16 13:00:00,32.7,32.72,32.7,32.7,19685.0,31.8237,31.8431,31.8237,31.8237,19685.0
2024-07-16 13:05:00,32.7,32.71,32.69,32.69,9587.0,31.8237,31.8334,31.814,31.814,9587.0
2024-07-16 13:10:00,32.69,32.7,32.66,32.66,36950.0,31.814,31.8237,31.7848,31.7848,36950.0
2024-07-16 13:15:00,32.66,32.67,32.6,32.61,15412.0,31.7848,31.7945,31.7264,31.7361,15412.0
2024-07-16 13:20:00,32.61,32.63,32.6,32.61,26624.0,31.7361,31.7556,31.7264,31.7361,26624.0
2024-07-16 13:25:00,32.61,32.61,32.58,32.61,25556.0,31.7361,31.7361,31.7069,31.7361,25556.0
2024-07-16 13:30:00,32.6,32.65,32.6,32.64,18180.0,31.7264,31.775,31.7264,31.7653,18180.0
2024-07-16 13:35:00,32.64,32.65,32.62,32.65,19504.0,31.7653,31.775,31.7458,31.775,19504.0
2024-07-16 13:40:00,32.65,32.65,32.63,32.64,15679.0,31.775,31.775,31.7556,31.7653,15679.0
2024-07-16 13:45:00,32.63,32.65,32.63,32.65,14017.0,31.7556,31.775,31.7556,31.775,14017.0
2024-07-16 13:50:00,32.64,32.66,32.64,32.64,24168.0,31.7653,31.7848,31.7653,31.7653,24168.0
2024-07-16 13:55:00,32.64,32.66,32.64,32.65,27330.0,31.7653,31.7848,31.7653,31.775,27330.0
2024-07-16 14:00:00,32.65,32.65,32.63,32.64,9961.0,31.775,31.775,31.7556,31.7653,9961.0
2024-07-16 14:05:00,32.64,32.66,32.63,32.65,28190.0,31.7653,31.7848,31.7556,31.775,28190.0
2024-07-16 14:10:00,32.66,32.68,32.65,32.66,32846.0,31.7848,31.8042,31.775,31.7848,32846.0
2024-07-16 14:15:00,32.66,32.67,32.65,32.66,19510.0,31.7848,31.7945,31.775,31.7848,19510.0
2024-07-16 14:20:00,32.66,32.67,32.65,32.67,31361.0,31.7848,31.7945,31.775,31.7945,31361.0
2024-07-16 14:25:00,32.66,32.67,32.64,32.65,15609.0,31.7848,31.7945,31.7653,31.775,15609.0
2024-07-16 14:30:00,32.65,32.65,32.63,32.64,25412.0,31.775,31.775,31.7556,31.7653,25412.0
2024-07-16 14:35:00,32.64,32.64,32.59,32.61,36074.0,31.7653,31.7653,31.7166,31.7361,36074.0
2024-07-16 14:40:00,32.61,32.62,32.58,32.62,22009.0,31.7361,31.7458,31.7069,31.7458,22009.0
2024-07-16 14:45:00,32.62,32.63,32.6,32.62,26844.0,31.7458,31.7556,31.7264,31.7458,26844.0
2024-07-16 14:50:00,32.61,32.64,32.61,32.63,33689.0,31.7361,31.7653,31.7361,31.7556,33689.0
2024-07-16 14:55:00,32.63,32.66,32.62,32.65,26081.0,31.7556,31.7848,31.7458,31.775,26081.0
2024-07-16 15:00:00,32.65,32.68,32.65,32.68,22684.0,31.775,31.8042,31.775,31.8042,22684.0
2024-07-16 15:05:00,32.68,32.68,32.65,32.65,32474.0,31.8042,31.8042,31.775,31.775,32474.0
2024-07-16 15:10:00,32.65,32.66,32.65,32.66,26501.0,31.775,31.7848,31.775,31.7848,26501.0
2024-07-16 15:15:00,32.66,32.67,32.64,32.66,68814.0,31.7848,31.7945,31.7653,31.7848,68814.0
2024-07-16 15:20:00,32.66,32.67,32.65,32.65,26608.0,31.7848,31.7945,31.775,31.775,26608.0
2024-07-16 15:25:00,32.66,32.68,32.65,32.68,33055.0,31.7848,31.8042,31.775,31.8042,33055.0
2024-07-16 15:30:00,32.68,32.69,32.66,32.68,42682.0,31.8042,31.814,31.7848,31.8042,42682.0
2024-07-16 15:35:00,32.68,32.75,32.67,32.73,71502.0,31.8042,31.8723,31.7945,31.8529,71502.0
2024-07-16 15:40:00,32.73,32.73,32.7,32.7,56741.0,31.8529,31.8529,31.8237,31.8237,56741.0
2024-07-16 15:45:00,32.71,32.73,32.7,32.71,101498.0,31.8334,31.8529,31.8237,31.8334,101498.0
2024-07-16 15:50:00,32.71,32.72,32.61,32.63,312429.0,31.8334,31.8431,31.7361,31.7556,312429.0
2024-07-16 15:55:00,32.63,32.67,32.62,32.67,542154.0,31.7556,31.7945,31.7458,31.7945,542154.0
2024-07-17 09:30:00,32.87,33.0,32.79,32.98,105415.0,31.9891,32.1156,31.9113,32.0962,105415.0
2024-07-17 09:35:00,32.98,33.03,32.9,32.91,20749.0,32.0962,32.1448,32.0183,32.0281,20749.0
2024-07-17 09:40:00,32.91,32.96,32.86,32.91,55564.0,32.0281,32.0767,31.9794,32.0281,55564.0
2024-07-17 09:45:00,32.92,32.99,32.82,32.88,94813.0,32.0378,32.1059,31.9405,31.9989,94813.0
2024-07-17 09:50:00,32.87,32.95,32.81,32.83,153156.0,31.9891,32.067,31.9307,31.9502,153156.0
2024-07-17 09:55:00,32.83,32.95,32.79,32.94,791157.0,31.9502,32.067,31.9113,32.0573,791157.0
2024-07-17 10:00:00,32.94,33.0,32.9,33.0,102819.0,32.0573,32.1156,32.0183,32.1156,102819.0
2024-07-17 10:05:00,33.0,33.04,32.86,32.88,434603.0,32.1156,32.1546,31.9794,31.9989,434603.0
2024-07-17 10:10:00,32.89,33.0,32.85,32.94,2142668.0,32.0086,32.1156,31.9697,32.0573,2142668.0
2024-07-17 10:15:00,32.94,33.0,32.92,33.0,70436.0,32.0573,32.1156,32.0378,32.1156,70436.0
2024-07-17 10:20:00,33.01,33.06,32.99,33.04,191119.0,32.1254,32.174,32.1059,32.1546,191119.0
2024-07-17 10:25:00,33.03,33.03,32.97,33.01,78275.0,32.1448,32.1448,32.0864,32.1254,78275.0
2024-07-17 10:30:00,33.0,33.03,32.98,33.0,122368.0,32.1156,32.1448,32.0962,32.1156,122368.0
2024-07-17 10:35:00,33.0,33.05,32.98,33.04,95577.0,32.1156,32.1643,32.0962,32.1546,95577.0
2024-07-17 10:40:00,33.03,33.03,32.96,32.96,61420.0,32.1448,32.1448,32.0767,32.0767,61420.0
2024-07-17 10:45:00,32.95,32.96,32.91,32.95,22738.0,32.067,32.0767,32.0281,32.067,22738.0
2024-07-17 10:50:00,32.95,33.02,32.93,33.02,49269.0,32.067,32.1351,32.0475,32.1351,49269.0
2024-07-17 10:55:00,33.02,33.02,32.98,33.0,22371.0,32.1351,32.1351,32.0962,32.1156,22371.0
2024-07-17 11:00:00,32.99,33.0,32.98,32.99,20000.0,32.1059,32.1156,32.0962,32.1059,20000.0
2024-07-17 11:05:00,32.98,33.02,32.98,33.0,27807.0,32.0962,32.1351,32.0962,32.1156,27807.0
2024-07-17 11:10:00,33.0,33.0,32.97,33.0,19873.0,32.1156,32.1156,32.0864,32.1156,19873.0
2024-07-17 11:15:00,33.0,33.0,32.95,32.95,32816.0,32.1156,32.1156,32.067,32.067,32816.0
2024-07-17 11:20:00,32.96,32.96,32.92,32.93,20647.0,32.0767,32.0767,32.0378,32.0475,20647.0
2024-07-17 11:25:00,32.93,32.96,32.92,32.95,23015.0,32.0475,32.0767,32.0378,32.067,23015.0
2024-07-17 11:30:00,32.95,32.95,32.9,32.91,30382.0,32.067,32.067,32.0183,32.0281,30382.0
2024-07-17 11:35:00,32.91,32.92,32.87,32.91,37761.0,32.0281,32.0378,31.9891,32.0281,37761.0
2024-07-17 11:40:00,32.92,32.94,32.91,32.94,17820.0,32.0378,32.0573,32.0281,32.0573,17820.0
2024-07-17 11:45:00,32.94,32.99,32.92,32.99,39988.0,32.0573,32.1059,32.0378,32.1059,39988.0
2024-07-17 11:50:00,33.0,33.0,32.95,32.97,25317.0,32.1156,32.1156,32.067,32.0864,25317.0
2024-07-17 11:55:00,32.97,32.98,32.92,32.94,293523.0,32.0864,32.0962,32.0378,32.0573,293523.0
2024-07-17 12:00:00,32.94,32.95,32.9,32.91,29992.0,32.0573,32.067,32.0183,32.0281,29992.0
2024-07-17 12:05:00,32.92,32.95,32.91,32.93,27104.0,32.0378,32.067,32.0281,32.0475,27104.0
2024-07-17 12:10:00,32.94,33.0,32.93,32.98,51331.0,32.0573,32.1156,32.0475,32.0962,51331.0
2024-07-17 12:15:00,32.98,33.0,32.96,32.97,32701.0,32.0962,32.1156,32.0767,32.0864,32701.0
2024-07-17 12:20:00,32.98,33.01,32.97,33.01,40021.0,32.0962,32.1254,32.0864,32.1254,40021.0
2024-07-17 12:25:00,33.01,33.03,32.99,33.0,83193.0,32.1254,32.1448,32.1059,32.1156,83193.0
2024-07-17 12:30:00,33.0,33.05,32.99,33.04,24479.0,32.1156,32.1643,32.1059,32.1546,24479.0
2024-07-17 12:35:00,33.05,33.11,33.03,33.09,48908.0,32.1643,32.2227,32.1448,32.2032,48908.0
2024-07-17 12:40:00,33.1,33.11,33.08,33.1,49575.0,32.213,32.2227,32.1935,32.213,49575.0
2024-07-17 12:45:00,33.1,33.16,33.07,33.15,220502.0,32.213,32.2714,32.1838,32.2616,220502.0
2024-07-17 12:50:00,33.15,33.15,33.02,33.02,239582.0,32.2616,32.2616,32.1351,32.1351,239582.0
2024-07-17 12:55:00,33.03,33.14,33.03,33.05,1611901.0,32.1448,32.2519,32.1448,32.1643,1611901.0
2024-07-17 13:00:00,33.05,33.07,33.02,33.04,27737.0,32.1643,32.1838,32.1351,32.1546,27737.0
2024-07-17 13:05:00,33.04,33.1,33.02,33.09,28813.0,32.1546,32.213,32.1351,32.2032,28813.0
2024-07-17 13:10:00,33.09,33.12,33.08,33.12,32865.0,32.2032,32.2324,32.1935,32.2324,32865.0
2024-07-17 13:15:00,33.12,33.16,33.09,33.16,24011.0,32.2324,32.2714,32.2032,32.2714,24011.0
2024-07-17 13:20:00,33.15,33.15,33.08,33.09,43101.0,32.2616,32.2616,32.1935,32.2032,43101.0
2024-07-17 13:25:00,33.09,33.1,33.07,33.08,15473.0,32.2032,32.213,32.1838,32.1935,15473.0
2024-07-17 13:30:00,33.07,33.09,33.01,33.02,21937.0,32.1838,32.2032,32.1254,32.1351,21937.0
2024-07-17 13:35:00,33.02,33.02,32.98,32.99,18386.0,32.1351,32.1351,32.0962,32.1059,18386.0
2024-07-17 13:40:00,33.0,33.0,32.97,32.98,12087.0,32.1156,32.1156,32.0864,32.0962,12087.0
2024-07-17 13:45:00,32.98,32.98,32.95,32.95,9245.0,32.0962,32.0962,32.067,32.067,9245.0
2024-07-17 13:50:00,32.95,32.98,32.95,32.98,41916.0,32.067,32.0962,32.067,32.0962,41916.0
2024-07-17 13:55:00,32.98,32.99,32.95,32.98,28353.0,32.0962,32.1059,32.067,32.0962,28353.0
2024-07-17 14:00:00,32.99,33.06,32.99,33.05,43028.0,32.1059,32.174,32.1059,32.1643,43028.0
2024-07-17 14:05:00,33.05,33.08,33.04,33.05,20220.0,32.1643,32.1935,32.1546,32.1643,20220.0
2024-07-17 14:10:00,33.05,33.05,33.01,33.05,22399.0,32.1643,32.1643,32.1254,32.1643,22399.0
2024-07-17 14:15:00,33.05,33.08,33.04,33.07,23409.0,32.1643,32.1935,32.1546,32.1838,23409.0
2024-07-17 14:20:00,33.07,33.07,33.05,33.06,29219.0,32.1838,32.1838,32.1643,32.174,29219.0
2024-07-17 14:25:00,33.05,33.07,33.03,33.06,28762.0,32.1643,32.1838,32.1448,32.174,28762.0
2024-07-17 14:30:00,33.07,33.1,33.04,33.05,42191.0,32.1838,32.213,32.1546,32.1643,42191.0
2024-07-17 14:35:00,33.06,33.07,33.0,33.03,32037.0,32.174,32.1838,32.1156,32.1448,32037.0
2024-07-17 14:40:00,33.04,33.06,33.03,33.06,15207.0,32.1546,32.174,32.1448,32.174,15207.0
2024-07-17 14:45:00,33.05,33.09,33.05,33.09,11408.0,32.1643,32.2032,32.1643,32.2032,11408.0
2024-07-17 14:50:00,33.09,33.09,33.07,33.08,53363.0,32.2032,32.2032,32.1838,32.1935,53363.0
2024-07-17 14:55:00,33.08,33.09,33.07,33.08,41083.0,32.1935,32.2032,32.1838,32.1935,41083.0
2024-07-17 15:00:00,33.08,33.08,33.04,33.05,69536.0,32.1935,32.1935,32.1546,32.1643,69536.0
2024-07-17 15:05:00,33.05,33.05,33.0,33.01,36204.0,32.1643,32.1643,32.1156,32.1254,36204.0
2024-07-17 15:10:00,33.02,33.04,33.0,33.04,49610.0,32.1351,32.1546,32.1156,32.1546,49610.0
2024-07-17 15:15:00,33.04,33.06,33.02,33.03,66429.0,32.1546,32.174,32.1351,32.1448,66429.0
2024-07-17 15:20:00,33.02,33.04,33.02,33.03,44720.0,32.1351,32.1546,32.1351,32.1448,44720.0
2024-07-17 15:25:00,33.02,33.03,32.99,33.01,30439.0,32.1351,32.1448,32.1059,32.1254,30439.0
2024-07-17 15:30:00,33.01,33.16,33.0,33.16,496438.0,32.1254,32.2714,32.1156,32.2714,496438.0
2024-07-17 15:35:00,33.16,33.18,33.08,33.09,221225.0,32.2714,32.2908,32.1935,32.2032,221225.0
2024-07-17 15:40:00,33.09,33.09,33.03,33.05,137533.0,32.2032,32.2032,32.1448,32.1643,137533.0
2024-07-17 15:45:00,33.05,33.08,33.05,33.06,71591.0,32.1643,32.1935,32.1643,32.174,71591.0
2024-07-17 15:50:00,33.07,33.11,33.06,33.09,208264.0,32.1838,32.2227,32.174,32.2032,208264.0
2024-07-17 15:55:00,33.09,33.12,33.07,33.08,665944.0,32.2032,32.2324,32.1838,32.1935,665944.0
2024-07-18 09:30:00,33.02,33.08,32.95,33.07,60958.0,32.1351,32.1935,32.067,32.1838,60958.0
2024-07-18 09:35:00,33.06,33.12,33.06,33.09,18116.0,32.174,32.2324,32.174,32.2032,18116.0
2024-07-18 09:40:00,33.09,33.27,33.09,33.26,16905.0,32.2032,32.3784,32.2032,32.3687,16905.0
2024-07-18 09:45:00,33.27,33.31,33.15,33.17,37522.0,32.3784,32.4173,32.2616,32.2811,37522.0
2024-07-18 09:50:00,33.17,33.23,33.16,33.23,32091.0,32.2811,32.3395,32.2714,32.3395,32091.0
2024-07-18 09:55:00,33.23,33.34,33.22,33.33,19450.0,32.3395,32.4465,32.3297,32.4368,19450.0
2024-07-18 10:00:00,33.32,33.34,33.29,33.29,20020.0,32.4271,32.4465,32.3979,32.3979,20020.0
2024-07-18 10:05:00,33.3,33.31,33.26,33.26,58830.0,32.4076,32.4173,32.3687,32.3687,58830.0
2024-07-18 10:10:00,33.26,33.29,33.25,33.27,31830.0,32.3687,32.3979,32.3589,32.3784,31830.0
2024-07-18 10:15:00,33.27,33.3,33.26,33.29,25605.0,32.3784,32.4076,32.3687,32.3979,25605.0
2024-07-18 10:20:00,33.29,33.31,33.27,33.3,39278.0,32.3979,32.4173,32.3784,32.4076,39278.0
2024-07-18 10:25:00,33.3,33.34,33.27,33.34,27771.0,32.4076,32.4465,32.3784,32.4465,27771.0
2024-07-18 10:30:00,33.34,33.38,33.31,33.32,112677.0,32.4465,32.4855,32.4173,32.4271,112677.0
2024-07-18 10:35:00,33.3,33.34,33.29,33.33,67684.0,32.4076,32.4465,32.3979,32.4368,67684.0
2024-07-18 10:40:00,33.33,33.47,33.31,33.47,61929.0,32.4368,32.573,32.4173,32.573,61929.0
2024-07-18 10:45:00,33.47,33.5,33.42,33.42,36727.0,32.573,32.6022,32.5244,32.5244,36727.0
2024-07-18 10:50:00,33.41,33.45,33.38,33.43,43277.0,32.5147,32.5536,32.4855,32.5341,43277.0
2024-07-18 10:55:00,33.43,33.43,33.37,33.4,32085.0,32.5341,32.5341,32.4757,32.5049,32085.0
2024-07-18 11:00:00,33.4,33.47,33.4,33.47,18662.0,32.5049,32.573,32.5049,32.573,18662.0
2024-07-18 11:05:00,33.47,33.5,33.44,33.49,30394.0,32.573,32.6022,32.5439,32.5925,30394.0
2024-07-18 11:10:00,33.5,33.51,33.45,33.51,62680.0,32.6022,32.612,32.5536,32.612,62680.0
2024-07-18 11:15:00,33.51,33.51,33.47,33.51,30192.0,32.612,32.612,32.573,32.612,30192.0
2024-07-18 11:20:00,33.51,33.54,33.49,33.52,77376.0,32.612,32.6412,32.5925,32.6217,77376.0
2024-07-18 11:25:00,33.52,33.54,33.49,33.52,42785.0,32.6217,32.6412,32.5925,32.6217,42785.0
2024-07-18 11:30:00,33.52,33.58,33.51,33.57,39083.0,32.6217,32.6801,32.612,32.6704,39083.0
2024-07-18 11:35:00,33.57,33.57,33.48,33.48,43454.0,32.6704,32.6704,32.5828,32.5828,43454.0
2024-07-18 11:40:00,33.48,33.52,33.48,33.5,12537.0,32.5828,32.6217,32.5828,32.6022,12537.0
2024-07-18 11:45:00,33.49,33.52,33.47,33.48,36060.0,32.5925,32.6217,32.573,32.5828,36060.0
2024-07-18 11:50:00,33.49,33.5,33.44,33.48,31256.0,32.5925,32.6022,32.5439,32.5828,31256.0
2024-07-18 11:55:00,33.48,33.52,33.47,33.52,15893.0,32.5828,32.6217,32.573,32.6217,15893.0
2024-07-18 12:00:00,33.52,33.53,33.49,33.53,28688.0,32.6217,32.6314,32.5925,32.6314,28688.0
2024-07-18 12:05:00,33.53,33.54,33.47,33.49,24854.0,32.6314,32.6412,32.573,32.5925,24854.0
2024-07-18 12:10:00,33.48,33.49,33.44,33.45,25549.0,32.5828,32.5925,32.5439,32.5536,25549.0
2024-07-18 12:15:00,33.45,33.54,33.42,33.54,51787.0,32.5536,32.6412,32.5244,32.6412,51787.0
2024-07-18 12:20:00,33.54,33.56,33.52,33.52,19013.0,32.6412,32.6606,32.6217,32.6217,19013.0
2024-07-18 12:25:00,33.52,33.53,33.49,33.5,21715.0,32.6217,32.6314,32.5925,32.6022,21715.0
2024-07-18 12:30:00,33.5,33.56,33.49,33.55,53947.0,32.6022,32.6606,32.5925,32.6509,53947.0
2024-07-18 12:35:00,33.55,33.6,33.55,33.59,42284.0,32.6509,32.6996,32.6509,32.6898,42284.0
2024-07-18 12:40:00,33.59,33.6,33.51,33.52,167905.0,32.6898,32.6996,32.612,32.6217,167905.0
2024-07-18 12:45:00,33.51,33.54,33.48,33.54,47155.0,32.612,32.6412,32.5828,32.6412,47155.0
2024-07-18 12:50:00,33.54,33.59,33.54,33.59,44422.0,32.6412,32.6898,32.6412,32.6898,44422.0
2024-07-18 12:55:00,33.59,33.61,33.57,33.57,43248.0,32.6898,32.7093,32.6704,32.6704,43248.0
2024-07-18 13:00:00,33.57,33.58,33.53,33.58,55931.0,32.6704,32.6801,32.6314,32.6801,55931.0
2024-07-18 13:05:00,33.58,33.59,33.54,33.54,38841.0,32.6801,32.6898,32.6412,32.6412,38841.0
2024-07-18 13:10:00,33.53,33.54,33.46,33.46,82908.0,32.6314,32.6412,32.5633,32.5633,82908.0
2024-07-18 13:15:00,33.45,33.48,33.43,33.47,52503.0,32.5536,32.5828,32.5341,32.573,52503.0
2024-07-18 13:20:00,33.47,33.47,33.4,33.4,22709.0,32.573,32.573,32.5049,32.5049,22709.0
2024-07-18 13:25:00,33.4,33.42,33.37,33.41,31475.0,32.5049,32.5244,32.4757,32.5147,31475.0
2024-07-18 13:30:00,33.41,33.42,33.39,33.41,18140.0,32.5147,32.5244,32.4952,32.5147,18140.0
2024-07-18 13:35:00,33.4,33.42,33.39,33.4,16779.0,32.5049,32.5244,32.4952,32.5049,16779.0
2024-07-18 13:40:00,33.41,33.42,33.4,33.41,9855.0,32.5147,32.5244,32.5049,32.5147,9855.0
2024-07-18 13:45:00,33.41,33.41,33.38,33.4,17593.0,32.5147,32.5147,32.4855,32.5049,17593.0
2024-07-18 13:50:00,33.4,33.41,33.37,33.38,15898.0,32.5049,32.5147,32.4757,32.4855,15898.0
2024-07-18 13:55:00,33.38,33.39,33.36,33.38,14961.0,32.4855,32.4952,32.466,32.4855,14961.0
2024-07-18 14:00:00,33.39,33.4,33.38,33.39,23721.0,32.4952,32.5049,32.4855,32.4952,23721.0
2024-07-18 14:05:00,33.4,33.4,33.3,33.3,37054.0,32.5049,32.5049,32.4076,32.4076,37054.0
2024-07-18 14:10:00,33.3,33.33,33.3,33.33,17620.0,32.4076,32.4368,32.4076,32.4368,17620.0
2024-07-18 14:15:00,33.33,33.33,33.27,33.27,22268.0,32.4368,32.4368,32.3784,32.3784,22268.0
2024-07-18 14:20:00,33.28,33.29,33.26,33.27,16577.0,32.3881,32.3979,32.3687,32.3784,16577.0
2024-07-18 14:25:00,33.27,33.27,33.23,33.25,36280.0,32.3784,32.3784,32.3395,32.3589,36280.0
2024-07-18 14:30:00,33.25,33.25,33.23,33.23,20045.0,32.3589,32.3589,32.3395,32.3395,20045.0
2024-07-18 14:35:00,33.23,33.24,33.22,33.23,28114.0,32.3395,32.3492,32.3297,32.3395,28114.0
2024-07-18 14:40:00,33.23,33.24,33.21,33.22,30153.0,32.3395,32.3492,32.32,32.3297,30153.0
2024-07-18 14:45:00,33.22,33.24,33.21,33.22,28258.0,32.3297,32.3492,32.32,32.3297,28258.0
2024-07-18 14:50:00,33.22,33.22,33.18,33.2,38288.0,32.3297,32.3297,32.2908,32.3103,38288.0
2024-07-18 14:55:00,33.2,33.22,33.19,33.2,14045.0,32.3103,32.3297,32.3006,32.3103,14045.0
2024-07-18 15:00:00,33.2,33.23,33.2,33.22,29389.0,32.3103,32.3395,32.3103,32.3297,29389.0
2024-07-18 15:05:00,33.22,33.26,33.22,33.23,183580.0,32.3297,32.3687,32.3297,32.3395,183580.0
2024-07-18 15:10:00,33.24,33.25,33.22,33.24,87859.0,32.3492,32.3589,32.3297,32.3492,87859.0
2024-07-18 15:15:00,33.25,33.28,33.24,33.26,57634.0,32.3589,32.3881,32.3492,32.3687,57634.0
2024-07-18 15:20:00,33.26,33.26,33.22,33.23,49595.0,32.3687,32.3687,32.3297,32.3395,49595.0
2024-07-18 15:25:00,33.23,33.3,33.23,33.27,59466.0,32.3395,32.4076,32.3395,32.3784,59466.0
2024-07-18 15:30:00,33.27,33.28,33.24,33.27,82401.0,32.3784,32.3881,32.3492,32.3784,82401.0
2024-07-18 15:35:00,33.27,33.28,33.24,33.25,92218.0,32.3784,32.3881,32.3492,32.3589,92218.0
2024-07-18 15:40:00,33.25,33.25,33.19,33.2,142732.0,32.3589,32.3589,32.3006,32.3103,142732.0
2024-07-18 15:45:00,33.19,33.23,33.19,33.23,119408.0,32.3006,32.3395,32.3006,32.3395,119408.0
2024-07-18 15:50:00,33.22,33.25,33.15,33.16,330787.0,32.3297,32.3589,32.2616,32.2714,330787.0
2024-07-18 15:55:00,33.16,33.17,33.12,33.14,485555.0,32.2714,32.2811,32.2324,32.2519,485555.0
2024-07-19 09:30:00,33.39,33.43,33.19,33.19,339204.0,32.4952,32.5341,32.3006,32.3006,339204.0
2024-07-19 09:35:00,33.21,33.3,33.18,33.24,20399.0,32.32,32.4076,32.2908,32.3492,20399.0
2024-07-19 09:40:00,33.24,33.29,33.18,33.22,15391.0,32.3492,32.3979,32.2908,32.3297,15391.0
2024-07-19 09:45:00,33.21,33.21,33.11,33.14,15431.0,32.32,32.32,32.2227,32.2519,15431.0
2024-07-19 09:50:00,33.14,33.14,32.99,33.01,14818.0,32.2519,32.2519,32.1059,32.1254,14818.0
2024-07-19 09:55:00,33.01,33.1,33.01,33.07,35172.0,32.1254,32.213,32.1254,32.1838,35172.0
2024-07-19 10:00:00,33.07,33.1,33.0,33.01,39559.0,32.1838,32.213,32.1156,32.1254,39559.0
2024-07-19 10:05:00,33.01,33.01,32.92,32.95,31085.0,32.1254,32.1254,32.0378,32.067,31085.0
2024-07-19 10:10:00,32.95,33.0,32.92,32.95,29455.0,32.067,32.1156,32.0378,32.067,29455.0
2024-07-19 10:15:00,32.95,33.02,32.93,33.02,24569.0,32.067,32.1351,32.0475,32.1351,24569.0
2024-07-19 10:20:00,33.02,33.04,32.97,32.99,20514.0,32.1351,32.1546,32.0864,32.1059,20514.0
2024-07-19 10:25:00,32.99,33.0,32.92,32.94,18758.0,32.1059,32.1156,32.0378,32.0573,18758.0
2024-07-19 10:30:00,32.94,33.0,32.92,32.95,20250.0,32.0573,32.1156,32.0378,32.067,20250.0
2024-07-19 10:35:00,32.95,32.97,32.92,32.94,15335.0,32.067,32.0864,32.0378,32.0573,15335.0
2024-07-19 10:40:00,32.94,32.94,32.9,32.93,13017.0,32.0573,32.0573,32.0183,32.0475,13017.0
2024-07-19 10:45:00,32.93,32.96,32.92,32.95,13510.0,32.0475,32.0767,32.0378,32.067,13510.0
2024-07-19 10:50:00,32.95,32.98,32.93,32.95,25745.0,32.067,32.0962,32.0475,32.067,25745.0
2024-07-19 10:55:00,32.95,32.96,32.9,32.91,19947.0,32.067,32.0767,32.0183,32.0281,19947.0
2024-07-19 11:00:00,32.91,32.93,32.86,32.88,39286.0,32.0281,32.0475,31.9794,31.9989,39286.0
2024-07-19 11:05:00,32.87,32.89,32.85,32.89,17144.0,31.9891,32.0086,31.9697,32.0086,17144.0
2024-07-19 11:10:00,32.89,32.91,32.83,32.84,9895.0,32.0086,32.0281,31.9502,31.9599,9895.0
2024-07-19 11:15:00,32.84,32.86,32.8,32.86,31987.0,31.9599,31.9794,31.921,31.9794,31987.0
2024-07-19 11:20:00,32.86,32.88,32.85,32.86,9679.0,31.9794,31.9989,31.9697,31.9794,9679.0
2024-07-19 11:25:00,32.85,32.88,32.85,32.86,9836.0,31.9697,31.9989,31.9697,31.9794,9836.0
2024-07-19 11:30:00,32.86,32.86,32.82,32.82,12481.0,31.9794,31.9794,31.9405,31.9405,12481.0
2024-07-19 11:35:00,32.83,32.84,32.8,32.83,28107.0,31.9502,31.9599,31.921,31.9502,28107.0
2024-07-19 11:40:00,32.83,32.84,32.77,32.77,18247.0,31.9502,31.9599,31.8918,31.8918,18247.0
2024-07-19 11:45:00,32.77,32.81,32.76,32.8,18056.0,31.8918,31.9307,31.8821,31.921,18056.0
2024-07-19 11:50:00,32.8,32.82,32.78,32.79,20933.0,31.921,31.9405,31.9015,31.9113,20933.0
2024-07-19 11:55:00,32.79,32.84,32.78,32.84,17091.0,31.9113,31.9599,31.9015,31.9599,17091.0
2024-07-19 12:00:00,32.84,32.86,32.83,32.85,16260.0,31.9599,31.9794,31.9502,31.9697,16260.0
2024-07-19 12:05:00,32.85,32.91,32.84,32.9,15524.0,31.9697,32.0281,31.9599,32.0183,15524.0
2024-07-19 12:10:00,32.9,32.91,32.86,32.88,13809.0,32.0183,32.0281,31.9794,31.9989,13809.0
2024-07-19 12:15:00,32.88,32.88,32.87,32.87,3473.0,31.9989,31.9989,31.9891,31.9891,3473.0
2024-07-19 12:20:00,32.87,32.88,32.78,32.79,14040.0,31.9891,31.9989,31.9015,31.9113,14040.0
2024-07-19 12:25:00,32.79,32.79,32.77,32.77,8886.0,31.9113,31.9113,31.8918,31.8918,8886.0
2024-07-19 12:30:00,32.77,32.77,32.73,32.74,18399.0,31.8918,31.8918,31.8529,31.8626,18399.0
2024-07-19 12:35:00,32.74,32.77,32.74,32.77,12264.0,31.8626,31.8918,31.8626,31.8918,12264.0
2024-07-19 12:40:00,32.76,32.78,32.74,32.75,19554.0,31.8821,31.9015,31.8626,31.8723,19554.0
2024-07-19 12:45:00,32.75,32.76,32.74,32.75,9700.0,31.8723,31.8821,31.8626,31.8723,9700.0
2024-07-19 12:50:00,32.76,32.77,32.75,32.75,8238.0,31.8821,31.8918,31.8723,31.8723,8238.0
2024-07-19 12:55:00,32.76,32.76,32.73,32.75,19488.0,31.8821,31.8821,31.8529,31.8723,19488.0
2024-07-19 13:00:00,32.75,32.76,32.72,32.73,9592.0,31.8723,31.8821,31.8431,31.8529,9592.0
2024-07-19 13:05:00,32.73,32.76,32.72,32.76,24607.0,31.8529,31.8821,31.8431,31.8821,24607.0
2024-07-19 13:10:00,32.76,32.77,32.74,32.77,11052.0,31.8821,31.8918,31.8626,31.8918,11052.0
2024-07-19 13:15:00,32.77,32.79,32.76,32.78,12295.0,31.8918,31.9113,31.8821,31.9015,12295.0
2024-07-19 13:20:00,32.78,32.79,32.77,32.77,8221.0,31.9015,31.9113,31.8918,31.8918,8221.0
2024-07-19 13:25:00,32.77,32.79,32.76,32.78,8628.0,31.8918,31.9113,31.8821,31.9015,8628.0
2024-07-19 13:30:00,32.77,32.78,32.76,32.76,25532.0,31.8918,31.9015,31.8821,31.8821,25532.0
2024-07-19 13:35:00,32.77,32.8,32.76,32.8,10365.0,31.8918,31.921,31.8821,31.921,10365.0
2024-07-19 13:40:00,32.8,32.82,32.79,32.8,12170.0,31.921,31.9405,31.9113,31.921,12170.0
2024-07-19 13:45:00,32.8,32.87,32.8,32.86,27943.0,31.921,31.9891,31.921,31.9794,27943.0
2024-07-19 13:50:00,32.86,32.89,32.85,32.88,22676.0,31.9794,32.0086,31.9697,31.9989,22676.0
2024-07-19 13:55:00,32.88,32.91,32.87,32.91,21150.0,31.9989,32.0281,31.9891,32.0281,21150.0
2024-07-19 14:00:00,32.9,32.92,32.9,32.9,19732.0,32.0183,32.0378,32.0183,32.0183,19732.0
2024-07-19 14:05:00,32.91,32.91,32.87,32.87,13087.0,32.0281,32.0281,31.9891,31.9891,13087.0
2024-07-19 14:10:00,32.86,32.91,32.86,32.89,17254.0,31.9794,32.0281,31.9794,32.0086,17254.0
2024-07-19 14:15:00,32.89,32.9,32.88,32.9,32762.0,32.0086,32.0183,31.9989,32.0183,32762.0
2024-07-19 14:20:00,32.9,32.9,32.85,32.85,31293.0,32.0183,32.0183,31.9697,31.9697,31293.0
2024-07-19 14:25:00,32.84,32.87,32.83,32.86,41843.0,31.9599,31.9891,31.9502,31.9794,41843.0
2024-07-19 14:30:00,32.85,32.86,32.83,32.86,18939.0,31.9697,31.9794,31.9502,31.9794,18939.0
2024-07-19 14:35:00,32.86,32.89,32.85,32.88,22626.0,31.9794,32.0086,31.9697,31.9989,22626.0
2024-07-19 14:40:00,32.88,32.89,32.86,32.86,23508.0,31.9989,32.0086,31.9794,31.9794,23508.0
2024-07-19 14:45:00,32.86,32.86,32.81,32.82,17106.0,31.9794,31.9794,31.9307,31.9405,17106.0
2024-07-19 14:50:00,32.82,32.86,32.81,32.84,25389.0,31.9405,31.9794,31.9307,31.9599,25389.0
2024-07-19 14:55:00,32.85,32.86,32.84,32.84,29786.0,31.9697,31.9794,31.9599,31.9599,29786.0
2024-07-19 15:00:00,32.85,32.9,32.84,32.88,60703.0,31.9697,32.0183,31.9599,31.9989,60703.0
2024-07-19 15:05:00,32.88,32.88,32.86,32.87,10801.0,31.9989,31.9989,31.9794,31.9891,10801.0
2024-07-19 15:10:00,32.87,32.88,32.86,32.88,12614.0,31.9891,31.9989,31.9794,31.9989,12614.0
2024-07-19 15:15:00,32.88,32.88,32.86,32.88,16817.0,31.9989,31.9989,31.9794,31.9989,16817.0
2024-07-19 15:20:00,32.88,32.89,32.85,32.85,35238.0,31.9989,32.0086,31.9697,31.9697,35238.0
2024-07-19 15:25:00,32.85,32.86,32.83,32.84,54804.0,31.9697,31.9794,31.9502,31.9599,54804.0
2024-07-19 15:30:00,32.83,32.89,32.83,32.88,60596.0,31.9502,32.0086,31.9502,31.9989,60596.0
2024-07-19 15:35:00,32.88,32.89,32.86,32.89,51016.0,31.9989,32.0086,31.9794,32.0086,51016.0
2024-07-19 15:40:00,32.89,32.9,32.86,32.89,59586.0,32.0086,32.0183,31.9794,32.0086,59586.0
2024-07-19 15:45:00,32.89,32.9,32.88,32.9,111117.0,32.0086,32.0183,31.9989,32.0183,111117.0
2024-07-19 15:50:00,32.9,32.93,32.88,32.9,254325.0,32.0183,32.0475,31.9989,32.0183,254325.0
2024-07-19 15:55:00,32.9,33.0,32.89,32.99,435873.0,32.0183,32.1156,32.0086,32.1059,435873.0
2024-07-22 09:30:00,32.97,33.1,32.78,32.87,168400.0,32.0864,32.213,31.9015,31.9891,168400.0
2024-07-22 09:35:00,32.88,32.98,32.85,32.93,57877.0,31.9989,32.0962,31.9697,32.0475,57877.0
2024-07-22 09:40:00,32.93,32.93,32.74,32.92,57814.0,32.0475,32.0475,31.8626,32.0378,57814.0
2024-07-22 09:45:00,32.92,33.04,32.83,33.04,107414.0,32.0378,32.1546,31.9502,32.1546,107414.0
2024-07-22 09:50:00,33.04,33.05,32.95,32.97,249479.0,32.1546,32.1643,32.067,32.0864,249479.0
2024-07-22 09:55:00,32.97,32.97,32.89,32.9,34706.0,32.0864,32.0864,32.0086,32.0183,34706.0
2024-07-22 10:00:00,32.9,32.95,32.85,32.91,80833.0,32.0183,32.067,31.9697,32.0281,80833.0
2024-07-22 10:05:00,32.91,32.96,32.89,32.96,58501.0,32.0281,32.0767,32.0086,32.0767,58501.0
2024-07-22 10:10:00,32.96,32.99,32.88,32.89,61101.0,32.0767,32.1059,31.9989,32.0086,61101.0
2024-07-22 10:15:00,32.9,32.93,32.89,32.92,38701.0,32.0183,32.0475,32.0086,32.0378,38701.0
2024-07-22 10:20:00,32.93,32.95,32.91,32.94,27601.0,32.0475,32.067,32.0281,32.0573,27601.0
2024-07-22 10:25:00,32.95,32.96,32.9,32.93,48832.0,32.067,32.0767,32.0183,32.0475,48832.0
2024-07-22 10:30:00,32.93,32.93,32.89,32.9,52487.0,32.0475,32.0475,32.0086,32.0183,52487.0
2024-07-22 10:35:00,32.91,32.96,32.89,32.95,65009.0,32.0281,32.0767,32.0086,32.067,65009.0
2024-07-22 10:40:00,32.95,33.04,32.93,33.02,122691.0,32.067,32.1546,32.0475,32.1351,122691.0
2024-07-22 10:45:00,33.02,33.04,33.0,33.02,41885.0,32.1351,32.1546,32.1156,32.1351,41885.0
2024-07-22 10:50:00,33.02,33.04,32.98,33.01,51873.0,32.1351,32.1546,32.0962,32.1254,51873.0
2024-07-22 10:55:00,33.01,33.05,32.98,33.05,38922.0,32.1254,32.1643,32.0962,32.1643,38922.0
2024-07-22 11:00:00,33.05,33.05,33.0,33.02,52016.0,32.1643,32.1643,32.1156,32.1351,52016.0
2024-07-22 11:05:00,33.02,33.02,32.99,32.99,67810.0,32.1351,32.1351,32.1059,32.1059,67810.0
2024-07-22 11:10:00,32.99,33.03,32.98,33.02,86694.0,32.1059,32.1448,32.0962,32.1351,86694.0
2024-07-22 11:15:00,33.02,33.04,33.0,33.03,52140.0,32.1351,32.1546,32.1156,32.1448,52140.0
2024-07-22 11:20:00,33.02,33.03,33.01,33.02,24984.0,32.1351,32.1448,32.1254,32.1351,24984.0
2024-07-22 11:25:00,33.02,33.08,33.02,33.05,66389.0,32.1351,32.1935,32.1351,32.1643,66389.0
2024-07-22 11:30:00,33.06,33.09,33.05,33.09,62334.0,32.174,32.2032,32.1643,32.2032,62334.0
2024-07-22 11:35:00,33.09,33.11,33.03,33.05,119225.0,32.2032,32.2227,32.1448,32.1643,119225.0
2024-07-22 11:40:00,33.05,33.05,32.97,32.98,37785.0,32.1643,32.1643,32.0864,32.0962,37785.0
2024-07-22 11:45:00,32.98,33.03,32.96,33.02,30191.0,32.0962,32.1448,32.0767,32.1351,30191.0
2024-07-22 11:50:00,33.02,33.02,32.99,32.99,23843.0,32.1351,32.1351,32.1059,32.1059,23843.0
2024-07-22 11:55:00,32.99,33.03,32.97,33.02,32812.0,32.1059,32.1448,32.0864,32.1351,32812.0
2024-07-22 12:00:00,33.01,33.08,33.0,33.08,36645.0,32.1254,32.1935,32.1156,32.1935,36645.0
2024-07-22 12:05:00,33.07,33.1,33.06,33.06,26220.0,32.1838,32.213,32.174,32.174,26220.0
2024-07-22 12:10:00,33.07,33.07,33.04,33.05,30296.0,32.1838,32.1838,32.1546,32.1643,30296.0
2024-07-22 12:15:00,33.05,33.05,33.01,33.01,34798.0,32.1643,32.1643,32.1254,32.1254,34798.0
2024-07-22 12:20:00,33.02,33.03,32.98,32.98,30709.0,32.1351,32.1448,32.0962,32.0962,30709.0
2024-07-22 12:25:00,32.98,33.01,32.96,32.98,27590.0,32.0962,32.1254,32.0767,32.0962,27590.0
2024-07-22 12:30:00,32.98,32.98,32.96,32.98,18569.0,32.0962,32.0962,32.0767,32.0962,18569.0
2024-07-22 12:35:00,32.98,33.02,32.97,33.02,18624.0,32.0962,32.1351,32.0864,32.1351,18624.0
2024-07-22 12:40:00,33.01,33.02,32.99,33.0,39585.0,32.1254,32.1351,32.1059,32.1156,39585.0
2024-07-22 12:45:00,33.0,33.01,32.99,32.99,19804.0,32.1156,32.1254,32.1059,32.1059,19804.0
2024-07-22 12:50:00,33.0,33.06,32.98,33.05,35840.0,32.1156,32.174,32.0962,32.1643,35840.0
2024-07-22 12:55:00,33.05,33.06,33.03,33.05,22049.0,32.1643,32.174,32.1448,32.1643,22049.0
2024-07-22 13:00:00,33.05,33.1,33.05,33.09,45262.0,32.1643,32.213,32.1643,32.2032,45262.0
2024-07-22 13:05:00,33.09,33.09,33.03,33.03,28087.0,32.2032,32.2032,32.1448,32.1448,28087.0
2024-07-22 13:10:00,33.04,33.08,33.03,33.08,21082.0,32.1546,32.1935,32.1448,32.1935,21082.0
2024-07-22 13:15:00,33.08,33.1,33.07,33.09,25805.0,32.1935,32.213,32.1838,32.2032,25805.0
2024-07-22 13:20:00,33.09,33.11,33.06,33.09,40840.0,32.2032,32.2227,32.174,32.2032,40840.0
2024-07-22 13:25:00,33.07,33.09,33.06,33.08,22990.0,32.1838,32.2032,32.174,32.1935,22990.0
2024-07-22 13:30:00,33.07,33.12,33.07,33.11,37031.0,32.1838,32.2324,32.1838,32.2227,37031.0
2024-07-22 13:35:00,33.1,33.1,33.07,33.09,21872.0,32.213,32.213,32.1838,32.2032,21872.0
2024-07-22 13:40:00,33.09,33.1,33.06,33.06,28454.0,32.2032,32.213,32.174,32.174,28454.0
2024-07-22 13:45:00,33.07,33.08,33.04,33.05,29480.0,32.1838,32.1935,32.1546,32.1643,29480.0
2024-07-22 13:50:00,33.04,33.04,32.99,33.0,23515.0,32.1546,32.1546,32.1059,32.1156,23515.0
2024-07-22 13:55:00,33.0,33.02,32.99,33.01,23430.0,32.1156,32.1351,32.1059,32.1254,23430.0
2024-07-22 14:00:00,33.01,33.01,32.97,32.98,30772.0,32.1254,32.1254,32.0864,32.0962,30772.0
2024-07-22 14:05:00,32.98,33.0,32.98,32.98,20880.0,32.0962,32.1156,32.0962,32.0962,20880.0
2024-07-22 14:10:00,32.98,32.99,32.96,32.96,27338.0,32.0962,32.1059,32.0767,32.0767,27338.0
2024-07-22 14:15:00,32.96,32.97,32.95,32.95,23521.0,32.0767,32.0864,32.067,32.067,23521.0
2024-07-22 14:20:00,32.95,32.96,32.95,32.95,20526.0,32.067,32.0767,32.067,32.067,20526.0
2024-07-22 14:25:00,32.95,32.97,32.95,32.95,35877.0,32.067,32.0864,32.067,32.067,35877.0
2024-07-22 14:30:00,32.95,32.99,32.95,32.98,29811.0,32.067,32.1059,32.067,32.0962,29811.0
2024-07-22 14:35:00,32.98,32.99,32.97,32.98,19846.0,32.0962,32.1059,32.0864,32.0962,19846.0
2024-07-22 14:40:00,32.98,33.02,32.97,33.02,53698.0,32.0962,32.1351,32.0864,32.1351,53698.0
2024-07-22 14:45:00,33.02,33.03,32.99,32.99,36492.0,32.1351,32.1448,32.1059,32.1059,36492.0
2024-07-22 14:50:00,33.0,33.02,32.99,33.01,27546.0,32.1156,32.1351,32.1059,32.1254,27546.0
2024-07-22 14:55:00,33.0,33.01,32.99,32.99,52511.0,32.1156,32.1254,32.1059,32.1059,52511.0
2024-07-22 15:00:00,32.99,32.99,32.96,32.96,43214.0,32.1059,32.1059,32.0767,32.0767,43214.0
2024-07-22 15:05:00,32.96,32.97,32.95,32.96,17120.0,32.0767,32.0864,32.067,32.0767,17120.0
2024-07-22 15:10:00,32.95,32.98,32.94,32.97,50669.0,32.067,32.0962,32.0573,32.0864,50669.0
2024-07-22 15:15:00,32.96,32.97,32.95,32.95,41434.0,32.0767,32.0864,32.067,32.067,41434.0
2024-07-22 15:20:00,32.95,32.96,32.93,32.94,47223.0,32.067,32.0767,32.0475,32.0573,47223.0
2024-07-22 15:25:00,32.94,32.96,32.93,32.94,124885.0,32.0573,32.0767,32.0475,32.0573,124885.0
2024-07-22 15:30:00,32.94,32.94,32.88,32.9,64261.0,32.0573,32.0573,31.9989,32.0183,64261.0
2024-07-22 15:35:00,32.9,32.93,32.89,32.93,66121.0,32.0183,32.0475,32.0086,32.0475,66121.0
2024-07-22 15:40:00,32.93,32.94,32.88,32.89,87444.0,32.0475,32.0573,31.9989,32.0086,87444.0
2024-07-22 15:45:00,32.89,32.89,32.87,32.88,80340.0,32.0086,32.0086,31.9891,31.9989,80340.0
2024-07-22 15:50:00,32.87,32.91,32.85,32.89,294021.0,31.9891,32.0281,31.9697,32.0086,294021.0
2024-07-22 15:55:00,32.89,32.89,32.78,32.81,1048879.0,32.0086,32.0086,31.9015,31.9307,1048879.0
2024-07-23 09:30:00,32.78,32.85,32.65,32.7,112022.0,31.9015,31.9697,31.775,31.8237,112022.0
2024-07-23 09:35:00,32.7,32.77,32.66,32.74,41148.0,31.8237,31.8918,31.7848,31.8626,41148.0
2024-07-23 09:40:00,32.73,32.81,32.66,32.74,29916.0,31.8529,31.9307,31.7848,31.8626,29916.0
2024-07-23 09:45:00,32.73,32.96,32.7,32.92,31448.0,31.8529,32.0767,31.8237,32.0378,31448.0
2024-07-23 09:50:00,32.92,32.95,32.84,32.87,19377.0,32.0378,32.067,31.9599,31.9891,19377.0
2024-07-23 09:55:00,32.86,32.86,32.78,32.81,17446.0,31.9794,31.9794,31.9015,31.9307,17446.0
2024-07-23 10:00:00,32.81,32.9,32.81,32.84,25686.0,31.9307,32.0183,31.9307,31.9599,25686.0
2024-07-23 10:05:00,32.85,32.87,32.73,32.76,29015.0,31.9697,31.9891,31.8529,31.8821,29015.0
2024-07-23 10:10:00,32.76,32.81,32.74,32.77,53565.0,31.8821,31.9307,31.8626,31.8918,53565.0
2024-07-23 10:15:00,32.76,32.78,32.71,32.73,66605.0,31.8821,31.9015,31.8334,31.8529,66605.0
2024-07-23 10:20:00,32.73,32.77,32.72,32.74,97660.0,31.8529,31.8918,31.8431,31.8626,97660.0
2024-07-23 10:25:00,32.74,32.81,32.71,32.81,48922.0,31.8626,31.9307,31.8334,31.9307,48922.0
2024-07-23 10:30:00,32.8,32.85,32.78,32.84,27798.0,31.921,31.9697,31.9015,31.9599,27798.0
2024-07-23 10:35:00,32.83,32.83,32.72,32.73,50908.0,31.9502,31.9502,31.8431,31.8529,50908.0
2024-07-23 10:40:00,32.73,32.75,32.71,32.73,39958.0,31.8529,31.8723,31.8334,31.8529,39958.0
2024-07-23 10:45:00,32.73,32.74,32.7,32.72,20774.0,31.8529,31.8626,31.8237,31.8431,20774.0
2024-07-23 10:50:00,32.71,32.72,32.67,32.68,19007.0,31.8334,31.8431,31.7945,31.8042,19007.0
2024-07-23 10:55:00,32.69,32.71,32.68,32.7,21931.0,31.814,31.8334,31.8042,31.8237,21931.0
2024-07-23 11:00:00,32.7,32.7,32.64,32.65,22247.0,31.8237,31.8237,31.7653,31.775,22247.0
2024-07-23 11:05:00,32.64,32.65,32.56,32.62,103562.0,31.7653,31.775,31.6874,31.7458,103562.0
2024-07-23 11:10:00,32.61,32.65,32.57,32.65,69133.0,31.7361,31.775,31.6972,31.775,69133.0
2024-07-23 11:15:00,32.65,32.67,32.63,32.65,35974.0,31.775,31.7945,31.7556,31.775,35974.0
2024-07-23 11:20:00,32.66,32.67,32.62,32.63,23631.0,31.7848,31.7945,31.7458,31.7556,23631.0
2024-07-23 11:25:00,32.63,32.73,32.62,32.73,77924.0,31.7556,31.8529,31.7458,31.8529,77924.0
2024-07-23 11:30:00,32.72,32.73,32.65,32.65,35297.0,31.8431,31.8529,31.775,31.775,35297.0
2024-07-23 11:35:00,32.65,32.66,32.62,32.64,59904.0,31.775,31.7848,31.7458,31.7653,59904.0
2024-07-23 11:40:00,32.63,32.74,32.63,32.73,147284.0,31.7556,31.8626,31.7556,31.8529,147284.0
2024-07-23 11:45:00,32.73,32.76,32.71,32.73,33681.0,31.8529,31.8821,31.8334,31.8529,33681.0
2024-07-23 11:50:00,32.73,32.78,32.71,32.75,18887.0,31.8529,31.9015,31.8334,31.8723,18887.0
2024-07-23 11:55:00,32.76,32.78,32.7,32.77,33560.0,31.8821,31.9015,31.8237,31.8918,33560.0
2024-07-23 12:00:00,32.77,32.78,32.75,32.77,15258.0,31.8918,31.9015,31.8723,31.8918,15258.0
2024-07-23 12:05:00,32.77,32.78,32.74,32.75,11180.0,31.8918,31.9015,31.8626,31.8723,11180.0
2024-07-23 12:10:00,32.74,32.77,32.72,32.72,22906.0,31.8626,31.8918,31.8431,31.8431,22906.0
2024-07-23 12:15:00,32.72,32.73,32.71,32.73,22040.0,31.8431,31.8529,31.8334,31.8529,22040.0
2024-07-23 12:20:00,32.73,32.76,32.69,32.71,44289.0,31.8529,31.8821,31.814,31.8334,44289.0
2024-07-23 12:25:00,32.7,32.71,32.68,32.7,32779.0,31.8237,31.8334,31.8042,31.8237,32779.0
2024-07-23 12:30:00,32.71,32.73,32.69,32.72,11497.0,31.8334,31.8529,31.814,31.8431,11497.0
2024-07-23 12:35:00,32.73,32.75,32.72,32.73,22047.0,31.8529,31.8723,31.8431,31.8529,22047.0
2024-07-23 12:40:00,32.73,32.81,32.72,32.81,34644.0,31.8529,31.9307,31.8431,31.9307,34644.0
2024-07-23 12:45:00,32.8,32.81,32.75,32.76,18677.0,31.921,31.9307,31.8723,31.8821,18677.0
2024-07-23 12:50:00,32.75,32.76,32.73,32.75,18171.0,31.8723,31.8821,31.8529,31.8723,18171.0
2024-07-23 12:55:00,32.75,32.77,32.74,32.77,22308.0,31.8723,31.8918,31.8626,31.8918,22308.0
2024-07-23 13:00:00,32.77,32.8,32.75,32.79,11857.0,31.8918,31.921,31.8723,31.9113,11857.0
2024-07-23 13:05:00,32.78,32.79,32.77,32.77,18735.0,31.9015,31.9113,31.8918,31.8918,18735.0
2024-07-23 13:10:00,32.77,32.85,32.77,32.82,25511.0,31.8918,31.9697,31.8918,31.9405,25511.0
2024-07-23 13:15:00,32.83,32.83,32.81,32.83,11047.0,31.9502,31.9502,31.9307,31.9502,11047.0
2024-07-23 13:20:00,32.83,32.85,32.82,32.84,33163.0,31.9502,31.9697,31.9405,31.9599,33163.0
2024-07-23 13:25:00,32.84,32.84,32.83,32.84,7274.0,31.9599,31.9599,31.9502,31.9599,7274.0
2024-07-23 13:30:00,32.84,32.86,32.81,32.83,29787.0,31.9599,31.9794,31.9307,31.9502,29787.0
2024-07-23 13:35:00,32.83,32.88,32.82,32.88,30834.0,31.9502,31.9989,31.9405,31.9989,30834.0
2024-07-23 13:40:00,32.88,32.88,32.85,32.87,13848.0,31.9989,31.9989,31.9697,31.9891,13848.0
2024-07-23 13:45:00,32.87,32.88,32.86,32.87,17246.0,31.9891,31.9989,31.9794,31.9891,17246.0
2024-07-23 13:50:00,32.87,32.91,32.86,32.91,16479.0,31.9891,32.0281,31.9794,32.0281,16479.0
2024-07-23 13:55:00,32.91,32.91,32.86,32.89,57332.0,32.0281,32.0281,31.9794,32.0086,57332.0
2024-07-23 14:00:00,32.89,32.89,32.85,32.86,18228.0,32.0086,32.0086,31.9697,31.9794,18228.0
2024-07-23 14:05:00,32.85,32.88,32.84,32.88,52137.0,31.9697,31.9989,31.9599,31.9989,52137.0
2024-07-23 14:10:00,32.88,32.88,32.86,32.88,36024.0,31.9989,31.9989,31.9794,31.9989,36024.0
2024-07-23 14:15:00,32.87,32.88,32.82,32.84,50347.0,31.9891,31.9989,31.9405,31.9599,50347.0
2024-07-23 14:20:00,32.84,32.84,32.83,32.84,21124.0,31.9599,31.9599,31.9502,31.9599,21124.0
2024-07-23 14:25:00,32.84,32.86,32.83,32.84,43367.0,31.9599,31.9794,31.9502,31.9599,43367.0
2024-07-23 14:30:00,32.84,32.84,32.8,32.82,25207.0,31.9599,31.9599,31.921,31.9405,25207.0
2024-07-23 14:35:00,32.82,32.83,32.81,32.83,31181.0,31.9405,31.9502,31.9307,31.9502,31181.0
2024-07-23 14:40:00,32.83,32.86,32.83,32.84,52185.0,31.9502,31.9794,31.9502,31.9599,52185.0
2024-07-23 14:45:00,32.84,32.84,32.77,32.78,28931.0,31.9599,31.9599,31.8918,31.9015,28931.0
2024-07-23 14:50:00,32.78,32.79,32.76,32.77,28285.0,31.9015,31.9113,31.8821,31.8918,28285.0
2024-07-23 14:55:00,32.77,32.78,32.75,32.76,41980.0,31.8918,31.9015,31.8723,31.8821,41980.0
2024-07-23 15:00:00,32.76,32.76,32.74,32.75,22615.0,31.8821,31.8821,31.8626,31.8723,22615.0
2024-07-23 15:05:00,32.74,32.76,32.73,32.76,37453.0,31.8626,31.8821,31.8529,31.8821,37453.0
2024-07-23 15:10:00,32.76,32.76,32.75,32.76,15609.0,31.8821,31.8821,31.8723,31.8821,15609.0
2024-07-23 15:15:00,32.76,32.76,32.73,32.75,52869.0,31.8821,31.8821,31.8529,31.8723,52869.0
2024-07-23 15:20:00,32.75,32.76,32.74,32.76,22849.0,31.8723,31.8821,31.8626,31.8821,22849.0
2024-07-23 15:25:00,32.76,32.76,32.75,32.76,16728.0,31.8821,31.8821,31.8723,31.8821,16728.0
2024-07-23 15:30:00,32.75,32.75,32.71,32.71,96528.0,31.8723,31.8723,31.8334,31.8334,96528.0
2024-07-23 15:35:00,32.71,32.71,32.67,32.7,84838.0,31.8334,31.8334,31.7945,31.8237,84838.0
2024-07-23 15:40:00,32.7,32.7,32.59,32.61,150081.0,31.8237,31.8237,31.7166,31.7361,150081.0
2024-07-23 15:45:00,32.61,32.66,32.61,32.66,123314.0,31.7361,31.7848,31.7361,31.7848,123314.0
2024-07-23 15:50:00,32.65,32.66,32.61,32.63,301403.0,31.775,31.7848,31.7361,31.7556,301403.0
2024-07-23 15:55:00,32.63,32.67,32.59,32.61,637819.0,31.7556,31.7945,31.7166,31.7361,637819.0
2024-07-24 09:30:00,32.76,32.76,32.37,32.59,94305.0,31.8821,31.8821,31.5025,31.7166,94305.0
2024-07-24 09:35:00,32.62,32.65,32.51,32.61,57445.0,31.7458,31.775,31.6388,31.7361,57445.0
2024-07-24 09:40:00,32.62,32.78,32.59,32.76,23619.0,31.7458,31.9015,31.7166,31.8821,23619.0
2024-07-24 09:45:00,32.76,32.78,32.54,32.57,45599.0,31.8821,31.9015,31.668,31.6972,45599.0
2024-07-24 09:50:00,32.56,32.57,32.44,32.48,62645.0,31.6874,31.6972,31.5707,31.6096,62645.0
2024-07-24 09:55:00,32.48,32.54,32.47,32.52,40294.0,31.6096,31.668,31.5998,31.6485,40294.0
2024-07-24 10:00:00,32.52,32.53,32.36,32.38,95583.0,31.6485,31.6582,31.4928,31.5123,95583.0
2024-07-24 10:05:00,32.38,32.46,32.37,32.43,59162.0,31.5123,31.5901,31.5025,31.5609,59162.0
2024-07-24 10:10:00,32.44,32.45,32.38,32.38,40156.0,31.5707,31.5804,31.5123,31.5123,40156.0
2024-07-24 10:15:00,32.38,32.41,32.35,32.37,36500.0,31.5123,31.5415,31.4831,31.5025,36500.0
2024-07-24 10:20:00,32.38,32.39,32.32,32.33,79527.0,31.5123,31.522,31.4539,31.4636,79527.0
2024-07-24 10:25:00,32.34,32.35,32.3,32.34,54909.0,31.4733,31.4831,31.4344,31.4733,54909.0
2024-07-24 10:30:00,32.34,32.35,32.27,32.27,74648.0,31.4733,31.4831,31.4052,31.4052,74648.0
2024-07-24 10:35:00,32.27,32.32,32.27,32.3,36748.0,31.4052,31.4539,31.4052,31.4344,36748.0
2024-07-24 10:40:00,32.31,32.34,32.26,32.33,90108.0,31.4441,31.4733,31.3955,31.4636,90108.0
2024-07-24 10:45:00,32.34,32.41,32.33,32.36,44049.0,31.4733,31.5415,31.4636,31.4928,44049.0
2024-07-24 10:50:00,32.37,32.41,32.35,32.36,44501.0,31.5025,31.5415,31.4831,31.4928,44501.0
2024-07-24 10:55:00,32.36,32.37,32.3,32.31,95369.0,31.4928,31.5025,31.4344,31.4441,95369.0
2024-07-24 11:00:00,32.32,32.32,32.29,32.32,77145.0,31.4539,31.4539,31.4247,31.4539,77145.0
2024-07-24 11:05:00,32.32,32.36,32.3,32.35,69215.0,31.4539,31.4928,31.4344,31.4831,69215.0
2024-07-24 11:10:00,32.35,32.4,32.34,32.4,43361.0,31.4831,31.5317,31.4733,31.5317,43361.0
2024-07-24 11:15:00,32.4,32.43,32.39,32.4,60889.0,31.5317,31.5609,31.522,31.5317,60889.0
2024-07-24 11:20:00,32.41,32.43,32.39,32.43,52697.0,31.5415,31.5609,31.522,31.5609,52697.0
2024-07-24 11:25:00,32.43,32.45,32.42,32.43,37095.0,31.5609,31.5804,31.5512,31.5609,37095.0
2024-07-24 11:30:00,32.43,32.44,32.41,32.43,27568.0,31.5609,31.5707,31.5415,31.5609,27568.0
2024-07-24 11:35:00,32.42,32.49,32.42,32.48,54450.0,31.5512,31.6193,31.5512,31.6096,54450.0
2024-07-24 11:40:00,32.49,32.53,32.47,32.48,50106.0,31.6193,31.6582,31.5998,31.6096,50106.0
2024-07-24 11:45:00,32.48,32.52,32.48,32.52,32550.0,31.6096,31.6485,31.6096,31.6485,32550.0
2024-07-24 11:50:00,32.51,32.52,32.45,32.45,48939.0,31.6388,31.6485,31.5804,31.5804,48939.0
2024-07-24 11:55:00,32.44,32.52,32.43,32.52,43505.0,31.5707,31.6485,31.5609,31.6485,43505.0
2024-07-24 12:00:00,32.52,32.59,32.51,32.54,49329.0,31.6485,31.7166,31.6388,31.668,49329.0
2024-07-24 12:05:00,32.55,32.57,32.53,32.55,31180.0,31.6777,31.6972,31.6582,31.6777,31180.0
2024-07-24 12:10:00,32.55,32.57,32.52,32.55,52829.0,31.6777,31.6972,31.6485,31.6777,52829.0
2024-07-24 12:15:00,32.55,32.57,32.55,32.55,26715.0,31.6777,31.6972,31.6777,31.6777,26715.0
2024-07-24 12:20:00,32.55,32.57,32.54,32.54,35964.0,31.6777,31.6972,31.668,31.668,35964.0
2024-07-24 12:25:00,32.55,32.56,32.53,32.55,32906.0,31.6777,31.6874,31.6582,31.6777,32906.0
2024-07-24 12:30:00,32.55,32.58,32.53,32.57,81100.0,31.6777,31.7069,31.6582,31.6972,81100.0
2024-07-24 12:35:00,32.56,32.57,32.53,32.56,57650.0,31.6874,31.6972,31.6582,31.6874,57650.0
2024-07-24 12:40:00,32.55,32.56,32.49,32.53,59423.0,31.6777,31.6874,31.6193,31.6582,59423.0
2024-07-24 12:45:00,32.54,32.57,32.53,32.56,22919.0,31.668,31.6972,31.6582,31.6874,22919.0
2024-07-24 12:50:00,32.57,32.57,32.54,32.54,38514.0,31.6972,31.6972,31.668,31.668,38514.0
2024-07-24 12:55:00,32.54,32.6,32.54,32.58,61485.0,31.668,31.7264,31.668,31.7069,61485.0
2024-07-24 13:00:00,32.59,32.61,32.57,32.59,47002.0,31.7166,31.7361,31.6972,31.7166,47002.0
2024-07-24 13:05:00,32.6,32.64,32.59,32.62,43987.0,31.7264,31.7653,31.7166,31.7458,43987.0
2024-07-24 13:10:00,32.62,32.63,32.62,32.62,22835.0,31.7458,31.7556,31.7458,31.7458,22835.0
2024-07-24 13:15:00,32.62,32.63,32.55,32.58,51892.0,31.7458,31.7556,31.6777,31.7069,51892.0
2024-07-24 13:20:00,32.58,32.6,32.5,32.55,67009.0,31.7069,31.7264,31.629,31.6777,67009.0
2024-07-24 13:25:00,32.55,32.55,32.53,32.53,32526.0,31.6777,31.6777,31.6582,31.6582,32526.0
2024-07-24 13:30:00,32.53,32.56,32.52,32.55,36360.0,31.6582,31.6874,31.6485,31.6777,36360.0
2024-07-24 13:35:00,32.55,32.59,32.54,32.58,39185.0,31.6777,31.7166,31.668,31.7069,39185.0
2024-07-24 13:40:00,32.57,32.58,32.55,32.55,25130.0,31.6972,31.7069,31.6777,31.6777,25130.0
2024-07-24 13:45:00,32.55,32.59,32.51,32.56,99552.0,31.6777,31.7166,31.6388,31.6874,99552.0
2024-07-24 13:50:00,32.56,32.57,32.51,32.54,42579.0,31.6874,31.6972,31.6388,31.668,42579.0
2024-07-24 13:55:00,32.54,32.55,32.52,32.53,49406.0,31.668,31.6777,31.6485,31.6582,49406.0
2024-07-24 14:00:00,32.53,32.58,32.52,32.55,40751.0,31.6582,31.7069,31.6485,31.6777,40751.0
2024-07-24 14:05:00,32.55,32.58,32.55,32.57,45444.0,31.6777,31.7069,31.6777,31.6972,45444.0
2024-07-24 14:10:00,32.57,32.57,32.55,32.55,39438.0,31.6972,31.6972,31.6777,31.6777,39438.0
2024-07-24 14:15:00,32.55,32.58,32.55,32.57,57821.0,31.6777,31.7069,31.6777,31.6972,57821.0
2024-07-24 14:20:00,32.57,32.6,32.56,32.58,38295.0,31.6972,31.7264,31.6874,31.7069,38295.0
2024-07-24 14:25:00,32.58,32.59,32.56,32.59,30609.0,31.7069,31.7166,31.6874,31.7166,30609.0
2024-07-24 14:30:00,32.59,32.6,32.57,32.58,55267.0,31.7166,31.7264,31.6972,31.7069,55267.0
2024-07-24 14:35:00,32.58,32.61,32.57,32.59,71488.0,31.7069,31.7361,31.6972,31.7166,71488.0
2024-07-24 14:40:00,32.59,32.6,32.56,32.59,57047.0,31.7166,31.7264,31.6874,31.7166,57047.0
2024-07-24 14:45:00,32.59,32.64,32.58,32.63,61173.0,31.7166,31.7653,31.7069,31.7556,61173.0
2024-07-24 14:50:00,32.63,32.63,32.56,32.57,46838.0,31.7556,31.7556,31.6874,31.6972,46838.0
2024-07-24 14:55:00,32.56,32.59,32.56,32.59,54949.0,31.6874,31.7166,31.6874,31.7166,54949.0
2024-07-24 15:00:00,32.59,32.59,32.55,32.55,82402.0,31.7166,31.7166,31.6777,31.6777,82402.0
2024-07-24 15:05:00,32.55,32.57,32.51,32.55,80419.0,31.6777,31.6972,31.6388,31.6777,80419.0
2024-07-24 15:10:00,32.55,32.56,32.52,32.52,53314.0,31.6777,31.6874,31.6485,31.6485,53314.0
2024-07-24 15:15:00,32.52,32.54,32.5,32.52,87026.0,31.6485,31.668,31.629,31.6485,87026.0
2024-07-24 15:20:00,32.52,32.57,32.51,32.55,150539.0,31.6485,31.6972,31.6388,31.6777,150539.0
2024-07-24 15:25:00,32.55,32.58,32.53,32.57,339854.0,31.6777,31.7069,31.6582,31.6972,339854.0
2024-07-24 15:30:00,32.57,32.59,32.56,32.59,120741.0,31.6972,31.7166,31.6874,31.7166,120741.0
2024-07-24 15:35:00,32.59,32.59,32.55,32.59,104891.0,31.7166,31.7166,31.6777,31.7166,104891.0
2024-07-24 15:40:00,32.59,32.6,32.57,32.57,88460.0,31.7166,31.7264,31.6972,31.6972,88460.0
2024-07-24 15:45:00,32.58,32.68,32.56,32.67,716799.0,31.7069,31.8042,31.6874,31.7945,716799.0
2024-07-24 15:50:00,32.68,32.72,32.61,32.66,576228.0,31.8042,31.8431,31.7361,31.7848,576228.0
2024-07-24 15:55:00,32.66,32.84,32.66,32.78,1444498.0,31.7848,31.9599,31.7848,31.9015,1444498.0
2024-07-25 09:30:00,34.0,34.18,33.48,33.8,452325.0,33.0888,33.264,32.5828,32.8942,452325.0
2024-07-25 09:35:00,33.79,34.09,33.69,34.03,284848.0,32.8845,33.1764,32.7872,33.118,284848.0
2024-07-25 09:40:00,34.01,34.21,33.97,34.18,137681.0,33.0986,33.2932,33.0596,33.264,137681.0
2024-07-25 09:45:00,34.17,34.32,34.13,34.22,228483.0,33.2543,33.4003,33.2154,33.3029,228483.0
2024-07-25 09:50:00,34.23,34.44,34.2,34.42,462994.0,33.3127,33.5171,33.2835,33.4976,462994.0
2024-07-25 09:55:00,34.43,34.59,34.39,34.53,134059.0,33.5073,33.663,33.4684,33.6046,134059.0
2024-07-25 10:00:00,34.54,34.54,34.32,34.36,332653.0,33.6144,33.6144,33.4003,33.4392,332653.0
2024-07-25 10:05:00,34.36,34.56,34.35,34.44,206277.0,33.4392,33.6338,33.4295,33.5171,206277.0
2024-07-25 10:10:00,34.45,34.57,34.42,34.57,399457.0,33.5268,33.6436,33.4976,33.6436,399457.0
2024-07-25 10:15:00,34.57,34.61,34.47,34.51,214820.0,33.6436,33.6825,33.5462,33.5852,214820.0
2024-07-25 10:20:00,34.51,34.52,34.27,34.27,103509.0,33.5852,33.5949,33.3516,33.3516,103509.0
2024-07-25 10:25:00,34.27,34.29,34.07,34.08,288499.0,33.3516,33.3711,33.157,33.1667,288499.0
2024-07-25 10:30:00,34.09,34.12,33.84,33.88,366368.0,33.1764,33.2056,32.9331,32.9721,366368.0
2024-07-25 10:35:00,33.88,33.89,33.67,33.7,117423.0,32.9721,32.9818,32.7677,32.7969,117423.0
2024-07-25 10:40:00,33.7,33.73,33.6,33.69,145368.0,32.7969,32.8261,32.6996,32.7872,145368.0
2024-07-25 10:45:00,33.7,33.73,33.61,33.61,132462.0,32.7969,32.8261,32.7093,32.7093,132462.0
2024-07-25 10:50:00,33.6,33.7,33.56,33.58,66417.0,32.6996,32.7969,32.6606,32.6801,66417.0
2024-07-25 10:55:00,33.58,33.67,33.46,33.47,574731.0,32.6801,32.7677,32.5633,32.573,574731.0
2024-07-25 11:00:00,33.47,33.61,33.4,33.59,137808.0,32.573,32.7093,32.5049,32.6898,137808.0
2024-07-25 11:05:00,33.6,33.7,33.56,33.59,57802.0,32.6996,32.7969,32.6606,32.6898,57802.0
2024-07-25 11:10:00,33.59,33.59,33.48,33.5,45042.0,32.6898,32.6898,32.5828,32.6022,45042.0
2024-07-25 11:15:00,33.51,33.58,33.48,33.55,54007.0,32.612,32.6801,32.5828,32.6509,54007.0
2024-07-25 11:20:00,33.54,33.6,33.54,33.55,103630.0,32.6412,32.6996,32.6412,32.6509,103630.0
2024-07-25 11:25:00,33.55,33.56,33.41,33.48,59218.0,32.6509,32.6606,32.5147,32.5828,59218.0
2024-07-25 11:30:00,33.48,33.48,33.4,33.47,50509.0,32.5828,32.5828,32.5049,32.573,50509.0
2024-07-25 11:35:00,33.47,33.56,33.45,33.53,46700.0,32.573,32.6606,32.5536,32.6314,46700.0
2024-07-25 11:40:00,33.52,33.57,33.52,33.55,53625.0,32.6217,32.6704,32.6217,32.6509,53625.0
2024-07-25 11:45:00,33.55,33.64,33.55,33.59,55752.0,32.6509,32.7385,32.6509,32.6898,55752.0
2024-07-25 11:50:00,33.58,33.6,33.48,33.48,69165.0,32.6801,32.6996,32.5828,32.5828,69165.0
2024-07-25 11:55:00,33.48,33.59,33.47,33.52,130063.0,32.5828,32.6898,32.573,32.6217,130063.0
2024-07-25 12:00:00,33.52,33.54,33.47,33.54,38613.0,32.6217,32.6412,32.573,32.6412,38613.0
2024-07-25 12:05:00,33.53,33.59,33.53,33.58,44917.0,32.6314,32.6898,32.6314,32.6801,44917.0
2024-07-25 12:10:00,33.58,33.63,33.49,33.52,112103.0,32.6801,32.7288,32.5925,32.6217,112103.0
2024-07-25 12:15:00,33.52,33.56,33.49,33.52,708527.0,32.6217,32.6606,32.5925,32.6217,708527.0
2024-07-25 12:20:00,33.52,33.52,33.37,33.46,128527.0,32.6217,32.6217,32.4757,32.5633,128527.0
2024-07-25 12:25:00,33.45,33.46,33.4,33.41,43288.0,32.5536,32.5633,32.5049,32.5147,43288.0
2024-07-25 12:30:00,33.41,33.42,33.3,33.3,62007.0,32.5147,32.5244,32.4076,32.4076,62007.0
2024-07-25 12:35:00,33.3,33.36,33.3,33.34,37329.0,32.4076,32.466,32.4076,32.4465,37329.0
2024-07-25 12:40:00,33.34,33.39,33.33,33.33,43201.0,32.4465,32.4952,32.4368,32.4368,43201.0
2024-07-25 12:45:00,33.33,33.39,33.25,33.3,63334.0,32.4368,32.4952,32.3589,32.4076,63334.0
2024-07-25 12:50:00,33.3,33.32,33.29,33.32,40886.0,32.4076,32.4271,32.3979,32.4271,40886.0
2024-07-25 12:55:00,33.32,33.32,33.25,33.26,96259.0,32.4271,32.4271,32.3589,32.3687,96259.0
2024-07-25 13:00:00,33.26,33.28,33.25,33.27,35551.0,32.3687,32.3881,32.3589,32.3784,35551.0
2024-07-25 13:05:00,33.27,33.31,33.26,33.3,48672.0,32.3784,32.4173,32.3687,32.4076,48672.0
2024-07-25 13:10:00,33.3,33.3,33.24,33.26,49400.0,32.4076,32.4076,32.3492,32.3687,49400.0
2024-07-25 13:15:00,33.26,33.28,33.25,33.26,30336.0,32.3687,32.3881,32.3589,32.3687,30336.0
2024-07-25 13:20:00,33.26,33.27,33.19,33.23,108546.0,32.3687,32.3784,32.3006,32.3395,108546.0
2024-07-25 13:25:00,33.23,33.32,33.2,33.32,53316.0,32.3395,32.4271,32.3103,32.4271,53316.0
2024-07-25 13:30:00,33.32,33.38,33.29,33.29,110834.0,32.4271,32.4855,32.3979,32.3979,110834.0
2024-07-25 13:35:00,33.29,33.31,33.27,33.27,78836.0,32.3979,32.4173,32.3784,32.3784,78836.0
2024-07-25 13:40:00,33.27,33.28,33.21,33.22,55120.0,32.3784,32.3881,32.32,32.3297,55120.0
2024-07-25 13:45:00,33.22,33.25,33.19,33.23,55999.0,32.3297,32.3589,32.3006,32.3395,55999.0
2024-07-25 13:50:00,33.23,33.25,33.19,33.19,66646.0,32.3395,32.3589,32.3006,32.3006,66646.0
2024-07-25 13:55:00,33.19,33.2,33.1,33.1,98763.0,32.3006,32.3103,32.213,32.213,98763.0
2024-07-25 14:00:00,33.11,33.14,33.08,33.13,52011.0,32.2227,32.2519,32.1935,32.2422,52011.0
2024-07-25 14:05:00,33.13,33.16,33.12,33.15,226822.0,32.2422,32.2714,32.2324,32.2616,226822.0
2024-07-25 14:10:00,33.15,33.2,33.13,33.14,148500.0,32.2616,32.3103,32.2422,32.2519,148500.0
2024-07-25 14:15:00,33.15,33.15,33.09,33.11,123531.0,32.2616,32.2616,32.2032,32.2227,123531.0
2024-07-25 14:20:00,33.12,33.23,33.1,33.23,126840.0,32.2324,32.3395,32.213,32.3395,126840.0
2024-07-25 14:25:00,33.23,33.24,33.16,33.16,76685.0,32.3395,32.3492,32.2714,32.2714,76685.0
2024-07-25 14:30:00,33.16,33.16,33.12,33.13,56410.0,32.2714,32.2714,32.2324,32.2422,56410.0
2024-07-25 14:35:00,33.13,33.13,33.09,33.1,140419.0,32.2422,32.2422,32.2032,32.213,140419.0
2024-07-25 14:40:00,33.11,33.15,33.1,33.12,122569.0,32.2227,32.2616,32.213,32.2324,122569.0
2024-07-25 14:45:00,33.12,33.17,33.11,33.16,85100.0,32.2324,32.2811,32.2227,32.2714,85100.0
2024-07-25 14:50:00,33.16,33.18,33.15,33.16,91839.0,32.2714,32.2908,32.2616,32.2714,91839.0
2024-07-25 14:55:00,33.16,33.22,33.14,33.22,70615.0,32.2714,32.3297,32.2519,32.3297,70615.0
2024-07-25 15:00:00,33.22,33.23,33.17,33.22,61855.0,32.3297,32.3395,32.2811,32.3297,61855.0
2024-07-25 15:05:00,33.22,33.22,33.18,33.2,94462.0,32.3297,32.3297,32.2908,32.3103,94462.0
2024-07-25 15:10:00,33.2,33.22,33.11,33.14,132976.0,32.3103,32.3297,32.2227,32.2519,132976.0
2024-07-25 15:15:00,33.14,33.19,33.13,33.19,89839.0,32.2519,32.3006,32.2422,32.3006,89839.0
2024-07-25 15:20:00,33.19,33.35,33.17,33.34,1159941.0,32.3006,32.4563,32.2811,32.4465,1159941.0
2024-07-25 15:25:00,33.34,33.34,33.24,33.25,341785.0,32.4465,32.4465,32.3492,32.3589,341785.0
2024-07-25 15:30:00,33.25,33.29,33.18,33.19,158475.0,32.3589,32.3979,32.2908,32.3006,158475.0
2024-07-25 15:35:00,33.2,33.2,33.12,33.16,89749.0,32.3103,32.3103,32.2324,32.2714,89749.0
2024-07-25 15:40:00,33.16,33.26,33.11,33.26,142667.0,32.2714,32.3687,32.2227,32.3687,142667.0
2024-07-25 15:45:00,33.25,33.53,33.25,33.48,664066.0,32.3589,32.6314,32.3589,32.5828,664066.0
2024-07-25 15:50:00,33.48,33.51,33.19,33.2,532397.0,32.5828,32.612,32.3006,32.3103,532397.0
2024-07-25 15:55:00,33.2,33.28,33.18,33.21,1331482.0,32.3103,32.3881,32.2908,32.32,1331482.0
2024-07-26 09:30:00,33.2,33.76,33.08,33.57,264619.0,32.3103,32.8553,32.1935,32.6704,264619.0
2024-07-26 09:35:00,33.55,33.69,33.41,33.66,219891.0,32.6509,32.7872,32.5147,32.758,219891.0
2024-07-26 09:40:00,33.66,33.7,33.46,33.52,258189.0,32.758,32.7969,32.5633,32.6217,258189.0
2024-07-26 09:45:00,33.5,33.7,33.43,33.69,110138.0,32.6022,32.7969,32.5341,32.7872,110138.0
2024-07-26 09:50:00,33.69,33.83,33.67,33.77,189754.0,32.7872,32.9234,32.7677,32.865,189754.0
2024-07-26 09:55:00,33.76,33.76,33.62,33.69,88449.0,32.8553,32.8553,32.719,32.7872,88449.0
2024-07-26 10:00:00,33.67,33.77,33.59,33.77,188153.0,32.7677,32.865,32.6898,32.865,188153.0
2024-07-26 10:05:00,33.77,33.82,33.7,33.79,407625.0,32.865,32.9137,32.7969,32.8845,407625.0
2024-07-26 10:10:00,33.8,33.8,33.67,33.7,85880.0,32.8942,32.8942,32.7677,32.7969,85880.0
2024-07-26 10:15:00,33.7,33.82,33.68,33.76,111544.0,32.7969,32.9137,32.7774,32.8553,111544.0
2024-07-26 10:20:00,33.76,33.81,33.75,33.79,117175.0,32.8553,32.9039,32.8455,32.8845,117175.0
2024-07-26 10:25:00,33.8,33.87,33.75,33.78,94153.0,32.8942,32.9623,32.8455,32.8747,94153.0
2024-07-26 10:30:00,33.77,33.8,33.75,33.78,376264.0,32.865,32.8942,32.8455,32.8747,376264.0
2024-07-26 10:35:00,33.78,33.8,33.75,33.77,208519.0,32.8747,32.8942,32.8455,32.865,208519.0
2024-07-26 10:40:00,33.77,33.78,33.68,33.76,76056.0,32.865,32.8747,32.7774,32.8553,76056.0
2024-07-26 10:45:00,33.76,33.78,33.72,33.77,48709.0,32.8553,32.8747,32.8163,32.865,48709.0
2024-07-26 10:50:00,33.77,33.85,33.77,33.82,100400.0,32.865,32.9429,32.865,32.9137,100400.0
2024-07-26 10:55:00,33.82,33.83,33.73,33.77,130731.0,32.9137,32.9234,32.8261,32.865,130731.0
2024-07-26 11:00:00,33.76,33.77,33.66,33.71,103335.0,32.8553,32.865,32.758,32.8066,103335.0
2024-07-26 11:05:00,33.7,33.76,33.69,33.75,63624.0,32.7969,32.8553,32.7872,32.8455,63624.0
2024-07-26 11:10:00,33.75,33.76,33.73,33.73,38858.0,32.8455,32.8553,32.8261,32.8261,38858.0
2024-07-26 11:15:00,33.73,33.77,33.72,33.76,108899.0,32.8261,32.865,32.8163,32.8553,108899.0
2024-07-26 11:20:00,33.76,33.78,33.74,33.75,80572.0,32.8553,32.8747,32.8358,32.8455,80572.0
2024-07-26 11:25:00,33.74,33.76,33.72,33.76,45153.0,32.8358,32.8553,32.8163,32.8553,45153.0
2024-07-26 11:30:00,33.76,33.78,33.69,33.7,52034.0,32.8553,32.8747,32.7872,32.7969,52034.0
2024-07-26 11:35:00,33.7,33.72,33.69,33.72,71789.0,32.7969,32.8163,32.7872,32.8163,71789.0
2024-07-26 11:40:00,33.73,33.78,33.69,33.69,117158.0,32.8261,32.8747,32.7872,32.7872,117158.0
2024-07-26 11:45:00,33.69,33.7,33.65,33.69,44355.0,32.7872,32.7969,32.7482,32.7872,44355.0
2024-07-26 11:50:00,33.69,33.74,33.68,33.73,54869.0,32.7872,32.8358,32.7774,32.8261,54869.0
2024-07-26 11:55:00,33.73,33.73,33.67,33.67,74055.0,32.8261,32.8261,32.7677,32.7677,74055.0
2024-07-26 12:00:00,33.67,33.74,33.65,33.74,48363.0,32.7677,32.8358,32.7482,32.8358,48363.0
2024-07-26 12:05:00,33.74,33.76,33.66,33.75,1247890.0,32.8358,32.8553,32.758,32.8455,1247890.0
2024-07-26 12:10:00,33.75,33.76,33.67,33.67,163466.0,32.8455,32.8553,32.7677,32.7677,163466.0
2024-07-26 12:15:00,33.66,33.68,33.62,33.65,51018.0,32.758,32.7774,32.719,32.7482,51018.0
2024-07-26 12:20:00,33.65,33.65,33.62,33.65,42410.0,32.7482,32.7482,32.719,32.7482,42410.0
2024-07-26 12:25:00,33.64,33.66,33.61,33.66,53073.0,32.7385,32.758,32.7093,32.758,53073.0
2024-07-26 12:30:00,33.66,33.66,33.62,33.66,48663.0,32.758,32.758,32.719,32.758,48663.0
2024-07-26 12:35:00,33.66,33.7,33.66,33.69,42549.0,32.758,32.7969,32.758,32.7872,42549.0
2024-07-26 12:40:00,33.69,33.7,33.66,33.66,43137.0,32.7872,32.7969,32.758,32.758,43137.0
2024-07-26 12:45:00,33.67,33.68,33.63,33.64,49463.0,32.7677,32.7774,32.7288,32.7385,49463.0
2024-07-26 12:50:00,33.65,33.67,33.64,33.66,37870.0,32.7482,32.7677,32.7385,32.758,37870.0
2024-07-26 12:55:00,33.67,33.68,33.65,33.66,104022.0,32.7677,32.7774,32.7482,32.758,104022.0
2024-07-26 13:00:00,33.66,33.66,33.64,33.66,26571.0,32.758,32.758,32.7385,32.758,26571.0
2024-07-26 13:05:00,33.65,33.66,33.62,33.64,59916.0,32.7482,32.758,32.719,32.7385,59916.0
2024-07-26 13:10:00,33.64,33.66,33.64,33.65,29729.0,32.7385,32.758,32.7385,32.7482,29729.0
2024-07-26 13:15:00,33.65,33.66,33.64,33.66,37341.0,32.7482,32.758,32.7385,32.758,37341.0
2024-07-26 13:20:00,33.66,33.66,33.65,33.66,16911.0,32.758,32.758,32.7482,32.758,16911.0
2024-07-26 13:25:00,33.66,33.68,33.64,33.66,98067.0,32.758,32.7774,32.7385,32.758,98067.0
2024-07-26 13:30:00,33.66,33.67,33.64,33.66,62314.0,32.758,32.7677,32.7385,32.758,62314.0
2024-07-26 13:35:00,33.66,33.66,33.61,33.62,69447.0,32.758,32.758,32.7093,32.719,69447.0
2024-07-26 13:40:00,33.62,33.63,33.61,33.62,28027.0,32.719,32.7288,32.7093,32.719,28027.0
2024-07-26 13:45:00,33.61,33.64,33.6,33.61,30811.0,32.7093,32.7385,32.6996,32.7093,30811.0
2024-07-26 13:50:00,33.61,33.61,33.58,33.59,30193.0,32.7093,32.7093,32.6801,32.6898,30193.0
2024-07-26 13:55:00,33.58,33.63,33.58,33.61,42560.0,32.6801,32.7288,32.6801,32.7093,42560.0
2024-07-26 14:00:00,33.61,33.65,33.61,33.63,39112.0,32.7093,32.7482,32.7093,32.7288,39112.0
2024-07-26 14:05:00,33.63,33.71,33.62,33.7,331258.0,32.7288,32.8066,32.719,32.7969,331258.0
2024-07-26 14:10:00,33.7,33.71,33.68,33.7,50625.0,32.7969,32.8066,32.7774,32.7969,50625.0
2024-07-26 14:15:00,33.7,33.72,33.7,33.72,27826.0,32.7969,32.8163,32.7969,32.8163,27826.0
2024-07-26 14:20:00,33.72,33.72,33.69,33.7,35674.0,32.8163,32.8163,32.7872,32.7969,35674.0
2024-07-26 14:25:00,33.7,33.71,33.68,33.69,50206.0,32.7969,32.8066,32.7774,32.7872,50206.0
2024-07-26 14:30:00,33.69,33.69,33.66,33.68,25482.0,32.7872,32.7872,32.758,32.7774,25482.0
2024-07-26 14:35:00,33.68,33.7,33.67,33.68,42086.0,32.7774,32.7969,32.7677,32.7774,42086.0
2024-07-26 14:40:00,33.69,33.69,33.64,33.68,43636.0,32.7872,32.7872,32.7385,32.7774,43636.0
2024-07-26 14:45:00,33.68,33.68,33.66,33.66,42217.0,32.7774,32.7774,32.758,32.758,42217.0
2024-07-26 14:50:00,33.66,33.67,33.62,33.63,51918.0,32.758,32.7677,32.719,32.7288,51918.0
2024-07-26 14:55:00,33.63,33.67,33.63,33.66,71062.0,32.7288,32.7677,32.7288,32.758,71062.0
2024-07-26 15:00:00,33.66,33.68,33.64,33.65,60839.0,32.758,32.7774,32.7385,32.7482,60839.0
2024-07-26 15:05:00,33.65,33.67,33.64,33.66,44333.0,32.7482,32.7677,32.7385,32.758,44333.0
2024-07-26 15:10:00,33.66,33.72,33.66,33.72,62547.0,32.758,32.8163,32.758,32.8163,62547.0
2024-07-26 15:15:00,33.72,33.73,33.69,33.69,96369.0,32.8163,32.8261,32.7872,32.7872,96369.0
2024-07-26 15:20:00,33.7,33.76,33.69,33.71,623853.0,32.7969,32.8553,32.7872,32.8066,623853.0
2024-07-26 15:25:00,33.71,33.81,33.7,33.8,111622.0,32.8066,32.9039,32.7969,32.8942,111622.0
2024-07-26 15:30:00,33.79,33.82,33.74,33.77,103810.0,32.8845,32.9137,32.8358,32.865,103810.0
2024-07-26 15:35:00,33.77,33.81,33.75,33.76,227039.0,32.865,32.9039,32.8455,32.8553,227039.0
2024-07-26 15:40:00,33.76,33.79,33.75,33.78,144861.0,32.8553,32.8845,32.8455,32.8747,144861.0
2024-07-26 15:45:00,33.78,33.79,33.76,33.77,177907.0,32.8747,32.8845,32.8553,32.865,177907.0
2024-07-26 15:50:00,33.77,33.8,33.75,33.77,461835.0,32.865,32.8942,32.8455,32.865,461835.0
2024-07-26 15:55:00,33.77,33.77,33.69,33.75,621864.0,32.865,32.865,32.7872,32.8455,621864.0
2024-07-29 09:30:00,33.73,33.93,33.64,33.82,271041.0,32.8261,33.0207,32.7385,32.9137,271041.0
2024-07-29 09:35:00,33.85,33.95,33.78,33.93,123004.0,32.9429,33.0402,32.8747,33.0207,123004.0
2024-07-29 09:40:00,33.92,33.94,33.73,33.73,45925.0,33.011,33.0305,32.8261,32.8261,45925.0
2024-07-29 09:45:00,33.74,33.83,33.66,33.79,51578.0,32.8358,32.9234,32.758,32.8845,51578.0
2024-07-29 09:50:00,33.8,33.86,33.73,33.86,133364.0,32.8942,32.9526,32.8261,32.9526,133364.0
2024-07-29 09:55:00,33.85,33.94,33.83,33.93,32922.0,32.9429,33.0305,32.9234,33.0207,32922.0
2024-07-29 10:00:00,33.93,33.97,33.85,33.95,273318.0,33.0207,33.0596,32.9429,33.0402,273318.0
2024-07-29 10:05:00,33.95,33.97,33.9,33.95,62225.0,33.0402,33.0596,32.9915,33.0402,62225.0
2024-07-29 10:10:00,33.95,33.98,33.91,33.91,33675.0,33.0402,33.0694,33.0013,33.0013,33675.0
2024-07-29 10:15:00,33.9,33.91,33.81,33.84,39593.0,32.9915,33.0013,32.9039,32.9331,39593.0
2024-07-29 10:20:00,33.84,33.88,33.83,33.86,35218.0,32.9331,32.9721,32.9234,32.9526,35218.0
2024-07-29 10:25:00,33.87,33.96,33.87,33.9,43648.0,32.9623,33.0499,32.9623,32.9915,43648.0
2024-07-29 10:30:00,33.91,33.91,33.87,33.88,41976.0,33.0013,33.0013,32.9623,32.9721,41976.0
2024-07-29 10:35:00,33.88,33.9,33.85,33.9,52117.0,32.9721,32.9915,32.9429,32.9915,52117.0
2024-07-29 10:40:00,33.9,33.93,33.88,33.91,35209.0,32.9915,33.0207,32.9721,33.0013,35209.0
2024-07-29 10:45:00,33.91,33.95,33.89,33.91,65787.0,33.0013,33.0402,32.9818,33.0013,65787.0
2024-07-29 10:50:00,33.9,34.01,33.9,34.0,69168.0,32.9915,33.0986,32.9915,33.0888,69168.0
2024-07-29 10:55:00,34.0,34.05,34.0,34.02,68250.0,33.0888,33.1375,33.0888,33.1083,68250.0
2024-07-29 11:00:00,34.02,34.03,33.94,33.95,51778.0,33.1083,33.118,33.0305,33.0402,51778.0
2024-07-29 11:05:00,33.95,33.98,33.93,33.98,57300.0,33.0402,33.0694,33.0207,33.0694,57300.0
2024-07-29 11:10:00,33.98,34.06,33.97,34.02,174094.0,33.0694,33.1472,33.0596,33.1083,174094.0
2024-07-29 11:15:00,34.02,34.05,34.01,34.05,70616.0,33.1083,33.1375,33.0986,33.1375,70616.0
2024-07-29 11:20:00,34.05,34.1,34.04,34.08,146641.0,33.1375,33.1862,33.1278,33.1667,146641.0
2024-07-29 11:25:00,34.08,34.08,34.02,34.05,195286.0,33.1667,33.1667,33.1083,33.1375,195286.0
2024-07-29 11:30:00,34.05,34.07,34.01,34.02,63540.0,33.1375,33.157,33.0986,33.1083,63540.0
2024-07-29 11:35:00,34.02,34.03,33.98,34.0,62009.0,33.1083,33.118,33.0694,33.0888,62009.0
2024-07-29 11:40:00,34.0,34.0,33.97,33.98,32696.0,33.0888,33.0888,33.0596,33.0694,32696.0
2024-07-29 11:45:00,33.98,34.0,33.97,34.0,33268.0,33.0694,33.0888,33.0596,33.0888,33268.0
2024-07-29 11:50:00,34.0,34.02,33.99,34.02,43048.0,33.0888,33.1083,33.0791,33.1083,43048.0
2024-07-29 11:55:00,34.02,34.04,33.99,34.0,61001.0,33.1083,33.1278,33.0791,33.0888,61001.0
2024-07-29 12:00:00,33.98,33.99,33.95,33.95,25351.0,33.0694,33.0791,33.0402,33.0402,25351.0
2024-07-29 12:05:00,33.95,33.99,33.95,33.98,57928.0,33.0402,33.0791,33.0402,33.0694,57928.0
2024-07-29 12:10:00,33.98,34.05,33.98,34.05,38437.0,33.0694,33.1375,33.0694,33.1375,38437.0
2024-07-29 12:15:00,34.05,34.05,34.02,34.04,70207.0,33.1375,33.1375,33.1083,33.1278,70207.0
2024-07-29 12:20:00,34.04,34.07,34.03,34.05,56359.0,33.1278,33.157,33.118,33.1375,56359.0
2024-07-29 12:25:00,34.05,34.05,33.99,34.0,82042.0,33.1375,33.1375,33.0791,33.0888,82042.0
2024-07-29 12:30:00,34.0,34.02,33.97,34.02,120336.0,33.0888,33.1083,33.0596,33.1083,120336.0
2024-07-29 12:35:00,34.01,34.08,34.01,34.08,85266.0,33.0986,33.1667,33.0986,33.1667,85266.0
2024-07-29 12:40:00,34.08,34.11,34.04,34.04,39030.0,33.1667,33.1959,33.1278,33.1278,39030.0
2024-07-29 12:45:00,34.04,34.05,33.95,33.97,43039.0,33.1278,33.1375,33.0402,33.0596,43039.0
2024-07-29 12:50:00,33.98,33.99,33.96,33.98,42919.0,33.0694,33.0791,33.0499,33.0694,42919.0
2024-07-29 12:55:00,33.98,34.01,33.97,34.01,99017.0,33.0694,33.0986,33.0596,33.0986,99017.0
2024-07-29 13:00:00,34.01,34.01,33.98,34.0,59893.0,33.0986,33.0986,33.0694,33.0888,59893.0
2024-07-29 13:05:00,34.01,34.02,33.98,34.01,80586.0,33.0986,33.1083,33.0694,33.0986,80586.0
2024-07-29 13:10:00,34.0,34.02,34.0,34.02,71176.0,33.0888,33.1083,33.0888,33.1083,71176.0
2024-07-29 13:15:00,34.02,34.02,34.0,34.02,40822.0,33.1083,33.1083,33.0888,33.1083,40822.0
2024-07-29 13:20:00,34.02,34.08,34.01,34.05,61855.0,33.1083,33.1667,33.0986,33.1375,61855.0
2024-07-29 13:25:00,34.05,34.06,34.04,34.05,25100.0,33.1375,33.1472,33.1278,33.1375,25100.0
2024-07-29 13:30:00,34.05,34.05,33.99,34.0,54470.0,33.1375,33.1375,33.0791,33.0888,54470.0
2024-07-29 13:35:00,34.0,34.0,33.97,33.98,104918.0,33.0888,33.0888,33.0596,33.0694,104918.0
2024-07-29 13:40:00,33.98,33.99,33.95,33.97,57996.0,33.0694,33.0791,33.0402,33.0596,57996.0
2024-07-29 13:45:00,33.97,33.97,33.93,33.93,57194.0,33.0596,33.0596,33.0207,33.0207,57194.0
2024-07-29 13:50:00,33.93,33.95,33.92,33.94,48388.0,33.0207,33.0402,33.011,33.0305,48388.0
2024-07-29 13:55:00,33.95,33.95,33.93,33.94,37894.0,33.0402,33.0402,33.0207,33.0305,37894.0
2024-07-29 14:00:00,33.95,33.95,33.93,33.95,35857.0,33.0402,33.0402,33.0207,33.0402,35857.0
2024-07-29 14:05:00,33.95,34.01,33.94,34.0,71078.0,33.0402,33.0986,33.0305,33.0888,71078.0
2024-07-29 14:10:00,34.0,34.0,33.96,33.97,53777.0,33.0888,33.0888,33.0499,33.0596,53777.0
2024-07-29 14:15:00,33.97,33.99,33.95,33.98,53817.0,33.0596,33.0791,33.0402,33.0694,53817.0
2024-07-29 14:20:00,33.98,33.99,33.98,33.98,60045.0,33.0694,33.0791,33.0694,33.0694,60045.0
2024-07-29 14:25:00,33.98,34.01,33.98,34.01,133664.0,33.0694,33.0986,33.0694,33.0986,133664.0
2024-07-29 14:30:00,34.01,34.04,34.0,34.02,48897.0,33.0986,33.1278,33.0888,33.1083,48897.0
2024-07-29 14:35:00,34.02,34.04,34.01,34.02,79997.0,33.1083,33.1278,33.0986,33.1083,79997.0
2024-07-29 14:40:00,34.02,34.03,34.01,34.01,46452.0,33.1083,33.118,33.0986,33.0986,46452.0
2024-07-29 14:45:00,34.02,34.03,33.99,34.0,73193.0,33.1083,33.118,33.0791,33.0888,73193.0
2024-07-29 14:50:00,34.0,34.01,33.99,34.01,54283.0,33.0888,33.0986,33.0791,33.0986,54283.0
2024-07-29 14:55:00,34.01,34.11,34.0,34.09,289338.0,33.0986,33.1959,33.0888,33.1764,289338.0
2024-07-29 15:00:00,34.09,34.17,34.09,34.16,115527.0,33.1764,33.2543,33.1764,33.2446,115527.0
2024-07-29 15:05:00,34.17,34.17,34.1,34.1,218382.0,33.2543,33.2543,33.1862,33.1862,218382.0
2024-07-29 15:10:00,34.11,34.13,34.09,34.13,56964.0,33.1959,33.2154,33.1764,33.2154,56964.0
2024-07-29 15:15:00,34.13,34.15,34.1,34.11,79843.0,33.2154,33.2348,33.1862,33.1959,79843.0
2024-07-29 15:20:00,34.11,34.12,34.08,34.11,72486.0,33.1959,33.2056,33.1667,33.1959,72486.0
2024-07-29 15:25:00,34.11,34.11,34.08,34.09,134114.0,33.1959,33.1959,33.1667,33.1764,134114.0
2024-07-29 15:30:00,34.09,34.16,34.07,34.16,72862.0,33.1764,33.2446,33.157,33.2446,72862.0
2024-07-29 15:35:00,34.16,34.16,34.08,34.11,183417.0,33.2446,33.2446,33.1667,33.1959,183417.0
2024-07-29 15:40:00,34.11,34.16,34.1,34.15,105157.0,33.1959,33.2446,33.1862,33.2348,105157.0
2024-07-29 15:45:00,34.15,34.15,34.1,34.11,121754.0,33.2348,33.2348,33.1862,33.1959,121754.0
2024-07-29 15:50:00,34.11,34.16,34.01,34.08,579906.0,33.1959,33.2446,33.0986,33.1667,579906.0
2024-07-29 15:55:00,34.08,34.19,34.07,34.14,891223.0,33.1667,33.2738,33.157,33.2251,891223.0
2024-07-30 09:30:00,34.01,34.12,33.69,33.71,138278.0,33.0986,33.2056,32.7872,32.8066,138278.0
2024-07-30 09:35:00,33.72,34.01,33.72,34.0,62305.0,32.8163,33.0986,32.8163,33.0888,62305.0
2024-07-30 09:40:00,34.0,34.03,33.85,33.95,49701.0,33.0888,33.118,32.9429,33.0402,49701.0
2024-07-30 09:45:00,33.96,34.03,33.88,34.0,83302.0,33.0499,33.118,32.9721,33.0888,83302.0
2024-07-30 09:50:00,34.0,34.05,33.93,34.0,40424.0,33.0888,33.1375,33.0207,33.0888,40424.0
2024-07-30 09:55:00,34.0,34.05,33.99,34.01,80578.0,33.0888,33.1375,33.0791,33.0986,80578.0
2024-07-30 10:00:00,34.0,34.02,33.94,33.96,50059.0,33.0888,33.1083,33.0305,33.0499,50059.0
2024-07-30 10:05:00,33.95,34.02,33.93,34.01,107449.0,33.0402,33.1083,33.0207,33.0986,107449.0
2024-07-30 10:10:00,34.01,34.1,34.0,34.08,88739.0,33.0986,33.1862,33.0888,33.1667,88739.0
2024-07-30 10:15:00,34.07,34.08,33.98,34.0,76477.0,33.157,33.1667,33.0694,33.0888,76477.0
2024-07-30 10:20:00,33.99,34.02,33.98,34.02,74164.0,33.0791,33.1083,33.0694,33.1083,74164.0
2024-07-30 10:25:00,34.02,34.07,34.01,34.07,163673.0,33.1083,33.157,33.0986,33.157,163673.0
2024-07-30 10:30:00,34.07,34.07,34.01,34.01,151333.0,33.157,33.157,33.0986,33.0986,151333.0
2024-07-30 10:35:00,34.02,34.03,33.99,34.03,64972.0,33.1083,33.118,33.0791,33.118,64972.0
2024-07-30 10:40:00,34.02,34.1,33.98,34.09,49658.0,33.1083,33.1862,33.0694,33.1764,49658.0
2024-07-30 10:45:00,34.09,34.12,34.06,34.12,51252.0,33.1764,33.2056,33.1472,33.2056,51252.0
2024-07-30 10:50:00,34.12,34.12,34.08,34.08,52282.0,33.2056,33.2056,33.1667,33.1667,52282.0
2024-07-30 10:55:00,34.08,34.11,34.07,34.09,32188.0,33.1667,33.1959,33.157,33.1764,32188.0
2024-07-30 11:00:00,34.1,34.18,34.09,34.18,489718.0,33.1862,33.264,33.1764,33.264,489718.0
2024-07-30 11:05:00,34.17,34.17,34.13,34.16,55007.0,33.2543,33.2543,33.2154,33.2446,55007.0
2024-07-30 11:10:00,34.16,34.18,34.14,34.15,25745.0,33.2446,33.264,33.2251,33.2348,25745.0
2024-07-30 11:15:00,34.14,34.15,34.12,34.14,29161.0,33.2251,33.2348,33.2056,33.2251,29161.0
2024-07-30 11:20:00,34.14,34.18,34.12,34.18,24584.0,33.2251,33.264,33.2056,33.264,24584.0
2024-07-30 11:25:00,34.18,34.22,34.17,34.18,37444.0,33.264,33.3029,33.2543,33.264,37444.0
2024-07-30 11:30:00,34.18,34.21,34.17,34.19,25323.0,33.264,33.2932,33.2543,33.2738,25323.0
2024-07-30 11:35:00,34.19,34.21,34.14,34.16,72431.0,33.2738,33.2932,33.2251,33.2446,72431.0
2024-07-30 11:40:00,34.16,34.19,34.11,34.14,31090.0,33.2446,33.2738,33.1959,33.2251,31090.0
2024-07-30 11:45:00,34.15,34.15,34.11,34.13,11833.0,33.2348,33.2348,33.1959,33.2154,11833.0
2024-07-30 11:50:00,34.13,34.15,34.07,34.08,29833.0,33.2154,33.2348,33.157,33.1667,29833.0
2024-07-30 11:55:00,34.07,34.1,34.04,34.09,23510.0,33.157,33.1862,33.1278,33.1764,23510.0
2024-07-30 12:00:00,34.09,34.09,34.01,34.05,78681.0,33.1764,33.1764,33.0986,33.1375,78681.0
2024-07-30 12:05:00,34.05,34.08,34.04,34.05,27827.0,33.1375,33.1667,33.1278,33.1375,27827.0
2024-07-30 12:10:00,34.05,34.06,34.03,34.04,8049.0,33.1375,33.1472,33.118,33.1278,8049.0
2024-07-30 12:15:00,34.04,34.06,34.02,34.05,36042.0,33.1278,33.1472,33.1083,33.1375,36042.0
2024-07-30 12:20:00,34.06,34.1,34.04,34.1,24127.0,33.1472,33.1862,33.1278,33.1862,24127.0
2024-07-30 12:25:00,34.1,34.11,34.08,34.09,47296.0,33.1862,33.1959,33.1667,33.1764,47296.0
2024-07-30 12:30:00,34.09,34.11,34.06,34.07,35396.0,33.1764,33.1959,33.1472,33.157,35396.0
2024-07-30 12:35:00,34.07,34.11,34.06,34.09,43493.0,33.157,33.1959,33.1472,33.1764,43493.0
2024-07-30 12:40:00,34.09,34.1,34.02,34.02,31488.0,33.1764,33.1862,33.1083,33.1083,31488.0
2024-07-30 12:45:00,34.03,34.08,34.03,34.06,45296.0,33.118,33.1667,33.118,33.1472,45296.0
2024-07-30 12:50:00,34.07,34.12,34.06,34.12,100723.0,33.157,33.2056,33.1472,33.2056,100723.0
2024-07-30 12:55:00,34.12,34.13,34.07,34.11,52445.0,33.2056,33.2154,33.157,33.1959,52445.0
2024-07-30 13:00:00,34.11,34.11,34.06,34.07,25073.0,33.1959,33.1959,33.1472,33.157,25073.0
2024-07-30 13:05:00,34.06,34.07,34.04,34.04,23342.0,33.1472,33.157,33.1278,33.1278,23342.0
2024-07-30 13:10:00,34.05,34.06,34.03,34.05,21516.0,33.1375,33.1472,33.118,33.1375,21516.0
2024-07-30 13:15:00,34.05,34.06,34.03,34.03,16810.0,33.1375,33.1472,33.118,33.118,16810.0
2024-07-30 13:20:00,34.04,34.11,34.03,34.11,35951.0,33.1278,33.1959,33.118,33.1959,35951.0
2024-07-30 13:25:00,34.11,34.11,34.06,34.06,19369.0,33.1959,33.1959,33.1472,33.1472,19369.0
2024-07-30 13:30:00,34.06,34.07,34.04,34.06,28757.0,33.1472,33.157,33.1278,33.1472,28757.0
2024-07-30 13:35:00,34.07,34.08,34.05,34.07,51084.0,33.157,33.1667,33.1375,33.157,51084.0
2024-07-30 13:40:00,34.07,34.07,34.03,34.05,41190.0,33.157,33.157,33.118,33.1375,41190.0
2024-07-30 13:45:00,34.05,34.06,34.03,34.05,21957.0,33.1375,33.1472,33.118,33.1375,21957.0
2024-07-30 13:50:00,34.05,34.07,34.05,34.07,18621.0,33.1375,33.157,33.1375,33.157,18621.0
2024-07-30 13:55:00,34.07,34.08,34.06,34.08,36442.0,33.157,33.1667,33.1472,33.1667,36442.0
2024-07-30 14:00:00,34.08,34.09,34.07,34.07,23542.0,33.1667,33.1764,33.157,33.157,23542.0
2024-07-30 14:05:00,34.08,34.08,34.06,34.08,29767.0,33.1667,33.1667,33.1472,33.1667,29767.0
2024-07-30 14:10:00,34.08,34.08,34.07,34.08,21284.0,33.1667,33.1667,33.157,33.1667,21284.0
2024-07-30 14:15:00,34.08,34.09,34.05,34.05,34449.0,33.1667,33.1764,33.1375,33.1375,34449.0
2024-07-30 14:20:00,34.05,34.06,34.04,34.05,28140.0,33.1375,33.1472,33.1278,33.1375,28140.0
2024-07-30 14:25:00,34.05,34.09,34.04,34.09,31195.0,33.1375,33.1764,33.1278,33.1764,31195.0
2024-07-30 14:30:00,34.09,34.1,34.07,34.08,39169.0,33.1764,33.1862,33.157,33.1667,39169.0
2024-07-30 14:35:00,34.08,34.08,34.07,34.08,24265.0,33.1667,33.1667,33.157,33.1667,24265.0
2024-07-30 14:40:00,34.08,34.1,34.07,34.1,23794.0,33.1667,33.1862,33.157,33.1862,23794.0
2024-07-30 14:45:00,34.1,34.11,34.05,34.06,46393.0,33.1862,33.1959,33.1375,33.1472,46393.0
2024-07-30 14:50:00,34.05,34.06,34.04,34.06,26444.0,33.1375,33.1472,33.1278,33.1472,26444.0
2024-07-30 14:55:00,34.05,34.08,34.03,34.05,28916.0,33.1375,33.1667,33.118,33.1375,28916.0
2024-07-30 15:00:00,34.05,34.08,34.05,34.05,30757.0,33.1375,33.1667,33.1375,33.1375,30757.0
2024-07-30 15:05:00,34.05,34.09,34.05,34.08,59990.0,33.1375,33.1764,33.1375,33.1667,59990.0
2024-07-30 15:10:00,34.08,34.11,34.07,34.09,59019.0,33.1667,33.1959,33.157,33.1764,59019.0
2024-07-30 15:15:00,34.09,34.11,34.07,34.09,105220.0,33.1764,33.1959,33.157,33.1764,105220.0
2024-07-30 15:20:00,34.09,34.11,34.07,34.1,34079.0,33.1764,33.1959,33.157,33.1862,34079.0
2024-07-30 15:25:00,34.09,34.11,34.09,34.11,46795.0,33.1764,33.1959,33.1764,33.1959,46795.0
2024-07-30 15:30:00,34.11,34.11,34.09,34.09,122519.0,33.1959,33.1959,33.1764,33.1764,122519.0
2024-07-30 15:35:00,34.09,34.2,34.06,34.19,266050.0,33.1764,33.2835,33.1472,33.2738,266050.0
2024-07-30 15:40:00,34.18,34.18,34.14,34.18,103898.0,33.264,33.264,33.2251,33.264,103898.0
2024-07-30 15:45:00,34.18,34.21,34.17,34.2,172824.0,33.264,33.2932,33.2543,33.2835,172824.0
2024-07-30 15:50:00,34.2,34.24,34.2,34.22,188157.0,33.2835,33.3224,33.2835,33.3029,188157.0
2024-07-30 15:55:00,34.21,34.22,34.12,34.14,816010.0,33.2932,33.3029,33.2056,33.2251,816010.0
2024-07-31 09:30:00,33.98,34.06,33.71,34.03,106739.0,33.0694,33.1472,32.8066,33.118,106739.0
2024-07-31 09:35:00,34.05,34.06,33.96,34.01,37308.0,33.1375,33.1472,33.0499,33.0986,37308.0
2024-07-31 09:40:00,34.01,34.1,33.95,34.08,25252.0,33.0986,33.1862,33.0402,33.1667,25252.0
2024-07-31 09:45:00,34.09,34.14,34.04,34.06,88720.0,33.1764,33.2251,33.1278,33.1472,88720.0
2024-07-31 09:50:00,34.06,34.17,33.94,33.98,46628.0,33.1472,33.2543,33.0305,33.0694,46628.0
2024-07-31 09:55:00,33.98,33.98,33.86,33.91,78439.0,33.0694,33.0694,32.9526,33.0013,78439.0
2024-07-31 10:00:00,33.91,34.03,33.89,34.03,50666.0,33.0013,33.118,32.9818,33.118,50666.0
2024-07-31 10:05:00,34.02,34.04,33.98,34.03,39439.0,33.1083,33.1278,33.0694,33.118,39439.0
2024-07-31 10:10:00,34.02,34.19,34.01,34.16,52417.0,33.1083,33.2738,33.0986,33.2446,52417.0
2024-07-31 10:15:00,34.16,34.27,34.16,34.21,51909.0,33.2446,33.3516,33.2446,33.2932,51909.0
2024-07-31 10:20:00,34.2,34.38,34.19,34.34,65079.0,33.2835,33.4587,33.2738,33.4197,65079.0
2024-07-31 10:25:00,34.34,34.42,34.31,34.41,33084.0,33.4197,33.4976,33.3905,33.4879,33084.0
2024-07-31 10:30:00,34.41,34.42,34.36,34.37,66155.0,33.4879,33.4976,33.4392,33.4489,66155.0
2024-07-31 10:35:00,34.37,34.38,34.26,34.29,44162.0,33.4489,33.4587,33.3419,33.3711,44162.0
2024-07-31 10:40:00,34.3,34.43,34.3,34.43,30469.0,33.3808,33.5073,33.3808,33.5073,30469.0
2024-07-31 10:45:00,34.43,34.44,34.39,34.4,50017.0,33.5073,33.5171,33.4684,33.4781,50017.0
2024-07-31 10:50:00,34.4,34.41,34.34,34.41,72908.0,33.4781,33.4879,33.4197,33.4879,72908.0
2024-07-31 10:55:00,34.4,34.4,34.35,34.4,20224.0,33.4781,33.4781,33.4295,33.4781,20224.0
2024-07-31 11:00:00,34.4,34.4,34.31,34.31,27468.0,33.4781,33.4781,33.3905,33.3905,27468.0
2024-07-31 11:05:00,34.32,34.33,34.29,34.3,19747.0,33.4003,33.41,33.3711,33.3808,19747.0
2024-07-31 11:10:00,34.3,34.34,34.28,34.34,17630.0,33.3808,33.4197,33.3613,33.4197,17630.0
2024-07-31 11:15:00,34.33,34.35,34.31,34.32,23950.0,33.41,33.4295,33.3905,33.4003,23950.0
2024-07-31 11:20:00,34.31,34.36,34.29,34.36,11781.0,33.3905,33.4392,33.3711,33.4392,11781.0
2024-07-31 11:25:00,34.35,34.36,34.29,34.3,30868.0,33.4295,33.4392,33.3711,33.3808,30868.0
2024-07-31 11:30:00,34.3,34.32,34.29,34.3,35284.0,33.3808,33.4003,33.3711,33.3808,35284.0
2024-07-31 11:35:00,34.31,34.35,34.31,34.34,13955.0,33.3905,33.4295,33.3905,33.4197,13955.0
2024-07-31 11:40:00,34.34,34.39,34.33,34.38,34011.0,33.4197,33.4684,33.41,33.4587,34011.0
2024-07-31 11:45:00,34.38,34.4,34.36,34.37,61862.0,33.4587,33.4781,33.4392,33.4489,61862.0
2024-07-31 11:50:00,34.37,34.4,34.36,34.38,36675.0,33.4489,33.4781,33.4392,33.4587,36675.0
2024-07-31 11:55:00,34.39,34.4,34.37,34.4,25406.0,33.4684,33.4781,33.4489,33.4781,25406.0
2024-07-31 12:00:00,34.4,34.42,34.31,34.32,37930.0,33.4781,33.4976,33.3905,33.4003,37930.0
2024-07-31 12:05:00,34.32,34.37,34.31,34.36,28854.0,33.4003,33.4489,33.3905,33.4392,28854.0
2024-07-31 12:10:00,34.37,34.37,34.33,34.34,41404.0,33.4489,33.4489,33.41,33.4197,41404.0
2024-07-31 12:15:00,34.34,34.36,34.32,34.36,24304.0,33.4197,33.4392,33.4003,33.4392,24304.0
2024-07-31 12:20:00,34.35,34.41,34.35,34.4,73688.0,33.4295,33.4879,33.4295,33.4781,73688.0
2024-07-31 12:25:00,34.4,34.45,34.38,34.4,53885.0,33.4781,33.5268,33.4587,33.4781,53885.0
2024-07-31 12:30:00,34.4,34.49,34.4,34.48,108386.0,33.4781,33.5657,33.4781,33.556,108386.0
2024-07-31 12:35:00,34.48,34.52,34.47,34.51,71171.0,33.556,33.5949,33.5462,33.5852,71171.0
2024-07-31 12:40:00,34.51,34.51,34.48,34.48,21495.0,33.5852,33.5852,33.556,33.556,21495.0
2024-07-31 12:45:00,34.48,34.49,34.44,34.45,24310.0,33.556,33.5657,33.5171,33.5268,24310.0
2024-07-31 12:50:00,34.45,34.46,34.43,34.44,27306.0,33.5268,33.5365,33.5073,33.5171,27306.0
2024-07-31 12:55:00,34.43,34.44,34.38,34.39,39598.0,33.5073,33.5171,33.4587,33.4684,39598.0
2024-07-31 13:00:00,34.39,34.39,34.35,34.38,24056.0,33.4684,33.4684,33.4295,33.4587,24056.0
2024-07-31 13:05:00,34.39,34.42,34.38,34.39,20991.0,33.4684,33.4976,33.4587,33.4684,20991.0
2024-07-31 13:10:00,34.38,34.4,34.35,34.36,21096.0,33.4587,33.4781,33.4295,33.4392,21096.0
2024-07-31 13:15:00,34.35,34.4,34.34,34.4,19943.0,33.4295,33.4781,33.4197,33.4781,19943.0
2024-07-31 13:20:00,34.41,34.42,34.4,34.41,15765.0,33.4879,33.4976,33.4781,33.4879,15765.0
2024-07-31 13:25:00,34.4,34.44,34.4,34.43,15604.0,33.4781,33.5171,33.4781,33.5073,15604.0
2024-07-31 13:30:00,34.42,34.44,34.34,34.4,41212.0,33.4976,33.5171,33.4197,33.4781,41212.0
2024-07-31 13:35:00,34.39,34.39,34.33,34.33,20296.0,33.4684,33.4684,33.41,33.41,20296.0
2024-07-31 13:40:00,34.34,34.39,34.33,34.38,26988.0,33.4197,33.4684,33.41,33.4587,26988.0
2024-07-31 13:45:00,34.38,34.38,34.31,34.32,14894.0,33.4587,33.4587,33.3905,33.4003,14894.0
2024-07-31 13:50:00,34.31,34.43,34.31,34.43,16974.0,33.3905,33.5073,33.3905,33.5073,16974.0
2024-07-31 13:55:00,34.43,34.45,34.41,34.44,24982.0,33.5073,33.5268,33.4879,33.5171,24982.0
2024-07-31 14:00:00,34.43,34.44,34.34,34.4,13684.0,33.5073,33.5171,33.4197,33.4781,13684.0
2024-07-31 14:05:00,34.41,34.45,34.37,34.38,15753.0,33.4879,33.5268,33.4489,33.4587,15753.0
2024-07-31 14:10:00,34.38,34.39,34.35,34.39,12002.0,33.4587,33.4684,33.4295,33.4684,12002.0
2024-07-31 14:15:00,34.38,34.41,34.37,34.39,14244.0,33.4587,33.4879,33.4489,33.4684,14244.0
2024-07-31 14:20:00,34.39,34.41,34.37,34.39,19021.0,33.4684,33.4879,33.4489,33.4684,19021.0
2024-07-31 14:25:00,34.39,34.44,34.38,34.43,33572.0,33.4684,33.5171,33.4587,33.5073,33572.0
2024-07-31 14:30:00,34.43,34.46,34.4,34.45,63969.0,33.5073,33.5365,33.4781,33.5268,63969.0
2024-07-31 14:35:00,34.45,34.51,34.43,34.48,78044.0,33.5268,33.5852,33.5073,33.556,78044.0
2024-07-31 14:40:00,34.48,34.5,34.46,34.5,31328.0,33.556,33.5754,33.5365,33.5754,31328.0
2024-07-31 14:45:00,34.49,34.51,34.47,34.47,69107.0,33.5657,33.5852,33.5462,33.5462,69107.0
2024-07-31 14:50:00,34.49,34.5,34.44,34.48,47218.0,33.5657,33.5754,33.5171,33.556,47218.0
2024-07-31 14:55:00,34.47,34.51,34.47,34.51,21934.0,33.5462,33.5852,33.5462,33.5852,21934.0
2024-07-31 15:00:00,34.5,34.51,34.48,34.48,46046.0,33.5754,33.5852,33.556,33.556,46046.0
2024-07-31 15:05:00,34.48,34.52,34.48,34.5,46325.0,33.556,33.5949,33.556,33.5754,46325.0
2024-07-31 15:10:00,34.5,34.52,34.44,34.45,204451.0,33.5754,33.5949,33.5171,33.5268,204451.0
2024-07-31 15:15:00,34.45,34.47,34.39,34.4,61905.0,33.5268,33.5462,33.4684,33.4781,61905.0
2024-07-31 15:20:00,34.4,34.44,34.39,34.43,142659.0,33.4781,33.5171,33.4684,33.5073,142659.0
2024-07-31 15:25:00,34.43,34.46,34.38,34.4,63236.0,33.5073,33.5365,33.4587,33.4781,63236.0
2024-07-31 15:30:00,34.4,34.4,34.3,34.38,115691.0,33.4781,33.4781,33.3808,33.4587,115691.0
2024-07-31 15:35:00,34.38,34.39,34.32,34.35,76840.0,33.4587,33.4684,33.4003,33.4295,76840.0
2024-07-31 15:40:00,34.34,34.36,34.3,34.32,83476.0,33.4197,33.4392,33.3808,33.4003,83476.0
2024-07-31 15:45:00,34.31,34.39,34.31,34.37,139974.0,33.3905,33.4684,33.3905,33.4489,139974.0
2024-07-31 15:50:00,34.36,34.42,34.33,34.37,210527.0,33.4392,33.4976,33.41,33.4489,210527.0
2024-07-31 15:55:00,34.37,34.37,34.25,34.28,534948.0,33.4489,33.4489,33.3321,33.3613,534948.0
2024-08-01 09:30:00,34.38,34.47,34.29,34.46,64861.0,33.4587,33.5462,33.3711,33.5365,64861.0
2024-08-01 09:35:00,34.46,34.48,34.41,34.41,98471.0,33.5365,33.556,33.4879,33.4879,98471.0
2024-08-01 09:40:00,34.42,34.46,34.34,34.35,15524.0,33.4976,33.5365,33.4197,33.4295,15524.0
2024-08-01 09:45:00,34.34,34.36,34.15,34.22,63128.0,33.4197,33.4392,33.2348,33.3029,63128.0
2024-08-01 09:50:00,34.23,34.26,34.12,34.17,16334.0,33.3127,33.3419,33.2056,33.2543,16334.0
2024-08-01 09:55:00,34.17,34.23,34.08,34.15,118643.0,33.2543,33.3127,33.1667,33.2348,118643.0
2024-08-01 10:00:00,34.13,34.29,34.1,34.29,34615.0,33.2154,33.3711,33.1862,33.3711,34615.0
2024-08-01 10:05:00,34.29,34.31,34.17,34.2,56116.0,33.3711,33.3905,33.2543,33.2835,56116.0
2024-08-01 10:10:00,34.2,34.23,34.13,34.15,28234.0,33.2835,33.3127,33.2154,33.2348,28234.0
2024-08-01 10:15:00,34.15,34.15,34.06,34.13,33122.0,33.2348,33.2348,33.1472,33.2154,33122.0
2024-08-01 10:20:00,34.14,34.21,34.14,34.16,28997.0,33.2251,33.2932,33.2251,33.2446,28997.0
2024-08-01 10:25:00,34.16,34.23,34.15,34.17,12465.0,33.2446,33.3127,33.2348,33.2543,12465.0
2024-08-01 10:30:00,34.17,34.23,34.16,34.18,26891.0,33.2543,33.3127,33.2446,33.264,26891.0
2024-08-01 10:35:00,34.19,34.2,34.14,34.16,26530.0,33.2738,33.2835,33.2251,33.2446,26530.0
2024-08-01 10:40:00,34.16,34.21,34.13,34.2,20511.0,33.2446,33.2932,33.2154,33.2835,20511.0
2024-08-01 10:45:00,34.2,34.26,34.2,34.2,78830.0,33.2835,33.3419,33.2835,33.2835,78830.0
2024-08-01 10:50:00,34.2,34.21,34.1,34.13,45468.0,33.2835,33.2932,33.1862,33.2154,45468.0
2024-08-01 10:55:00,34.13,34.14,34.08,34.08,41984.0,33.2154,33.2251,33.1667,33.1667,41984.0
2024-08-01 11:00:00,34.08,34.12,34.07,34.09,54909.0,33.1667,33.2056,33.157,33.1764,54909.0
2024-08-01 11:05:00,34.09,34.18,34.09,34.18,44193.0,33.1764,33.264,33.1764,33.264,44193.0
2024-08-01 11:10:00,34.18,34.19,34.08,34.11,43452.0,33.264,33.2738,33.1667,33.1959,43452.0
2024-08-01 11:15:00,34.12,34.15,34.07,34.1,127702.0,33.2056,33.2348,33.157,33.1862,127702.0
2024-08-01 11:20:00,34.11,34.19,34.1,34.19,25413.0,33.1959,33.2738,33.1862,33.2738,25413.0
2024-08-01 11:25:00,34.19,34.22,34.17,34.2,50734.0,33.2738,33.3029,33.2543,33.2835,50734.0
2024-08-01 11:30:00,34.2,34.26,34.19,34.22,42630.0,33.2835,33.3419,33.2738,33.3029,42630.0
2024-08-01 11:35:00,34.2,34.23,34.15,34.2,30156.0,33.2835,33.3127,33.2348,33.2835,30156.0
2024-08-01 11:40:00,34.21,34.25,34.17,34.25,97248.0,33.2932,33.3321,33.2543,33.3321,97248.0
2024-08-01 11:45:00,34.25,34.26,34.21,34.23,36517.0,33.3321,33.3419,33.2932,33.3127,36517.0
2024-08-01 11:50:00,34.23,34.24,34.17,34.19,102337.0,33.3127,33.3224,33.2543,33.2738,102337.0
2024-08-01 11:55:00,34.19,34.28,34.18,34.26,82766.0,33.2738,33.3613,33.264,33.3419,82766.0
2024-08-01 12:00:00,34.26,34.26,34.18,34.19,38938.0,33.3419,33.3419,33.264,33.2738,38938.0
2024-08-01 12:05:00,34.19,34.21,34.12,34.13,53688.0,33.2738,33.2932,33.2056,33.2154,53688.0
2024-08-01 12:10:00,34.13,34.13,34.06,34.09,71212.0,33.2154,33.2154,33.1472,33.1764,71212.0
2024-08-01 12:15:00,34.08,34.15,34.06,34.13,37479.0,33.1667,33.2348,33.1472,33.2154,37479.0
2024-08-01 12:20:00,34.13,34.13,34.01,34.02,90095.0,33.2154,33.2154,33.0986,33.1083,90095.0
2024-08-01 12:25:00,34.02,34.09,34.01,34.09,22630.0,33.1083,33.1764,33.0986,33.1764,22630.0
2024-08-01 12:30:00,34.08,34.14,34.06,34.11,57856.0,33.1667,33.2251,33.1472,33.1959,57856.0
2024-08-01 12:35:00,34.11,34.15,34.1,34.14,29297.0,33.1959,33.2348,33.1862,33.2251,29297.0
2024-08-01 12:40:00,34.14,34.21,34.11,34.16,56625.0,33.2251,33.2932,33.1959,33.2446,56625.0
2024-08-01 12:45:00,34.17,34.19,34.12,34.18,40785.0,33.2543,33.2738,33.2056,33.264,40785.0
2024-08-01 12:50:00,34.18,34.26,34.18,34.23,23489.0,33.264,33.3419,33.264,33.3127,23489.0
2024-08-01 12:55:00,34.23,34.24,34.18,34.19,15313.0,33.3127,33.3224,33.264,33.2738,15313.0
2024-08-01 13:00:00,34.19,34.22,34.18,34.22,19461.0,33.2738,33.3029,33.264,33.3029,19461.0
2024-08-01 13:05:00,34.22,34.27,34.21,34.25,373969.0,33.3029,33.3516,33.2932,33.3321,373969.0
2024-08-01 13:10:00,34.24,34.3,34.23,34.26,55326.0,33.3224,33.3808,33.3127,33.3419,55326.0
2024-08-01 13:15:00,34.26,34.26,34.24,34.25,28518.0,33.3419,33.3419,33.3224,33.3321,28518.0
2024-08-01 13:20:00,34.25,34.32,34.25,34.3,28523.0,33.3321,33.4003,33.3321,33.3808,28523.0
2024-08-01 13:25:00,34.3,34.37,34.3,34.34,48934.0,33.3808,33.4489,33.3808,33.4197,48934.0
2024-08-01 13:30:00,34.34,34.39,34.31,34.39,36280.0,33.4197,33.4684,33.3905,33.4684,36280.0
2024-08-01 13:35:00,34.39,34.46,34.38,34.46,46118.0,33.4684,33.5365,33.4587,33.5365,46118.0
2024-08-01 13:40:00,34.46,34.48,34.41,34.45,35889.0,33.5365,33.556,33.4879,33.5268,35889.0
2024-08-01 13:45:00,34.44,34.44,34.38,34.42,21618.0,33.5171,33.5171,33.4587,33.4976,21618.0
2024-08-01 13:50:00,34.41,34.42,34.34,34.36,46760.0,33.4879,33.4976,33.4197,33.4392,46760.0
2024-08-01 13:55:00,34.36,34.4,34.34,34.4,29412.0,33.4392,33.4781,33.4197,33.4781,29412.0
2024-08-01 14:00:00,34.4,34.4,34.34,34.38,44797.0,33.4781,33.4781,33.4197,33.4587,44797.0
2024-08-01 14:05:00,34.38,34.42,34.37,34.4,105726.0,33.4587,33.4976,33.4489,33.4781,105726.0
2024-08-01 14:10:00,34.4,34.42,34.37,34.4,33699.0,33.4781,33.4976,33.4489,33.4781,33699.0
2024-08-01 14:15:00,34.4,34.47,34.39,34.46,28309.0,33.4781,33.5462,33.4684,33.5365,28309.0
2024-08-01 14:20:00,34.47,34.48,34.43,34.45,87846.0,33.5462,33.556,33.5073,33.5268,87846.0
2024-08-01 14:25:00,34.45,34.5,34.45,34.48,81360.0,33.5268,33.5754,33.5268,33.556,81360.0
2024-08-01 14:30:00,34.48,34.49,34.43,34.48,106369.0,33.556,33.5657,33.5073,33.556,106369.0
2024-08-01 14:35:00,34.48,34.49,34.46,34.48,31442.0,33.556,33.5657,33.5365,33.556,31442.0
2024-08-01 14:40:00,34.48,34.51,34.47,34.51,47928.0,33.556,33.5852,33.5462,33.5852,47928.0
2024-08-01 14:45:00,34.51,34.55,34.49,34.51,67176.0,33.5852,33.6241,33.5657,33.5852,67176.0
2024-08-01 14:50:00,34.51,34.55,34.49,34.52,42978.0,33.5852,33.6241,33.5657,33.5949,42978.0
2024-08-01 14:55:00,34.52,34.57,34.51,34.57,33808.0,33.5949,33.6436,33.5852,33.6436,33808.0
2024-08-01 15:00:00,34.57,34.57,34.49,34.51,67926.0,33.6436,33.6436,33.5657,33.5852,67926.0
2024-08-01 15:05:00,34.5,34.54,34.49,34.52,87820.0,33.5754,33.6144,33.5657,33.5949,87820.0
2024-08-01 15:10:00,34.52,34.54,34.49,34.54,26159.0,33.5949,33.6144,33.5657,33.6144,26159.0
2024-08-01 15:15:00,34.54,34.55,34.51,34.52,32462.0,33.6144,33.6241,33.5852,33.5949,32462.0
2024-08-01 15:20:00,34.52,34.53,34.49,34.51,46940.0,33.5949,33.6046,33.5657,33.5852,46940.0
2024-08-01 15:25:00,34.51,34.57,34.5,34.57,62275.0,33.5852,33.6436,33.5754,33.6436,62275.0
2024-08-01 15:30:00,34.57,34.61,34.56,34.59,80388.0,33.6436,33.6825,33.6338,33.663,80388.0
2024-08-01 15:35:00,34.59,34.64,34.58,34.64,62596.0,33.663,33.7117,33.6533,33.7117,62596.0
2024-08-01 15:40:00,34.64,34.67,34.63,34.66,93610.0,33.7117,33.7409,33.702,33.7312,93610.0
2024-08-01 15:45:00,34.66,34.69,34.56,34.56,100138.0,33.7312,33.7604,33.6338,33.6338,100138.0
2024-08-01 15:50:00,34.56,34.6,34.53,34.59,256570.0,33.6338,33.6728,33.6046,33.663,256570.0
2024-08-01 15:55:00,34.59,34.61,34.55,34.56,327452.0,33.663,33.6825,33.6241,33.6338,327452.0
2024-08-02 09:30:00,34.92,34.92,34.73,34.91,578518.0,33.9842,33.9842,33.7993,33.9745,578518.0
2024-08-02 09:35:00,34.9,34.91,34.67,34.72,141725.0,33.9647,33.9745,33.7409,33.7895,141725.0
2024-08-02 09:40:00,34.7,34.77,34.61,34.77,61321.0,33.7701,33.8382,33.6825,33.8382,61321.0
2024-08-02 09:45:00,34.78,34.91,34.76,34.9,165988.0,33.8479,33.9745,33.8285,33.9647,165988.0
2024-08-02 09:50:00,34.9,34.91,34.83,34.88,197000.0,33.9647,33.9745,33.8966,33.9453,197000.0
2024-08-02 09:55:00,34.88,34.9,34.82,34.87,104277.0,33.9453,33.9647,33.8869,33.9355,104277.0
2024-08-02 10:00:00,34.87,34.91,34.85,34.91,155613.0,33.9355,33.9745,33.9161,33.9745,155613.0
2024-08-02 10:05:00,34.91,35.02,34.89,35.0,332258.0,33.9745,34.0815,33.955,34.062,332258.0
2024-08-02 10:10:00,35.0,35.07,34.98,35.07,146758.0,34.062,34.1302,34.0426,34.1302,146758.0
2024-08-02 10:15:00,35.07,35.15,34.96,34.98,354700.0,34.1302,34.208,34.0231,34.0426,354700.0
2024-08-02 10:20:00,34.98,35.08,34.96,35.06,176169.0,34.0426,34.1399,34.0231,34.1204,176169.0
2024-08-02 10:25:00,35.07,35.08,34.98,35.02,222365.0,34.1302,34.1399,34.0426,34.0815,222365.0
2024-08-02 10:30:00,35.01,35.13,34.99,35.13,162988.0,34.0718,34.1886,34.0523,34.1886,162988.0
2024-08-02 10:35:00,35.13,35.15,35.06,35.07,105455.0,34.1886,34.208,34.1204,34.1302,105455.0
2024-08-02 10:40:00,35.08,35.11,34.89,34.91,169176.0,34.1399,34.1691,33.955,33.9745,169176.0
2024-08-02 10:45:00,34.91,34.91,34.75,34.86,125483.0,33.9745,33.9745,33.8187,33.9258,125483.0
2024-08-02 10:50:00,34.86,34.9,34.81,34.81,82979.0,33.9258,33.9647,33.8771,33.8771,82979.0
2024-08-02 10:55:00,34.82,34.82,34.7,34.78,63126.0,33.8869,33.8869,33.7701,33.8479,63126.0
2024-08-02 11:00:00,34.79,34.81,34.73,34.74,84970.0,33.8577,33.8771,33.7993,33.809,84970.0
2024-08-02 11:05:00,34.73,34.75,34.64,34.68,103381.0,33.7993,33.8187,33.7117,33.7506,103381.0
2024-08-02 11:10:00,34.69,34.73,34.65,34.65,60064.0,33.7604,33.7993,33.7214,33.7214,60064.0
2024-08-02 11:15:00,34.65,34.74,34.64,34.72,35346.0,33.7214,33.809,33.7117,33.7895,35346.0
2024-08-02 11:20:00,34.72,34.74,34.63,34.65,38803.0,33.7895,33.809,33.702,33.7214,38803.0
2024-08-02 11:25:00,34.65,34.67,34.6,34.61,36412.0,33.7214,33.7409,33.6728,33.6825,36412.0
2024-08-02 11:30:00,34.61,34.62,34.52,34.53,50564.0,33.6825,33.6922,33.5949,33.6046,50564.0
2024-08-02 11:35:00,34.53,34.57,34.46,34.57,116419.0,33.6046,33.6436,33.5365,33.6436,116419.0
2024-08-02 11:40:00,34.56,34.6,34.53,34.54,115439.0,33.6338,33.6728,33.6046,33.6144,115439.0
2024-08-02 11:45:00,34.54,34.61,34.51,34.61,73034.0,33.6144,33.6825,33.5852,33.6825,73034.0
2024-08-02 11:50:00,34.61,34.64,34.58,34.61,30606.0,33.6825,33.7117,33.6533,33.6825,30606.0
2024-08-02 11:55:00,34.61,34.64,34.58,34.63,35251.0,33.6825,33.7117,33.6533,33.702,35251.0
2024-08-02 12:00:00,34.62,34.72,34.61,34.7,23973.0,33.6922,33.7895,33.6825,33.7701,23973.0
2024-08-02 12:05:00,34.7,34.75,34.66,34.75,28059.0,33.7701,33.8187,33.7312,33.8187,28059.0
2024-08-02 12:10:00,34.74,34.75,34.67,34.69,15328.0,33.809,33.8187,33.7409,33.7604,15328.0
2024-08-02 12:15:00,34.69,34.74,34.68,34.73,31179.0,33.7604,33.809,33.7506,33.7993,31179.0
2024-08-02 12:20:00,34.73,34.79,34.71,34.79,21482.0,33.7993,33.8577,33.7798,33.8577,21482.0
2024-08-02 12:25:00,34.79,34.81,34.75,34.77,63068.0,33.8577,33.8771,33.8187,33.8382,63068.0
2024-08-02 12:30:00,34.78,34.88,34.78,34.86,82815.0,33.8479,33.9453,33.8479,33.9258,82815.0
2024-08-02 12:35:00,34.87,34.96,34.85,34.93,53441.0,33.9355,34.0231,33.9161,33.9939,53441.0
2024-08-02 12:40:00,34.94,34.95,34.89,34.95,121008.0,34.0037,34.0134,33.955,34.0134,121008.0
2024-08-02 12:45:00,34.95,34.98,34.9,34.98,46724.0,34.0134,34.0426,33.9647,34.0426,46724.0
2024-08-02 12:50:00,34.97,34.99,34.95,34.98,53024.0,34.0328,34.0523,34.0134,34.0426,53024.0
2024-08-02 12:55:00,34.98,35.0,34.97,34.97,51961.0,34.0426,34.062,34.0328,34.0328,51961.0
2024-08-02 13:00:00,34.97,34.97,34.91,34.91,51489.0,34.0328,34.0328,33.9745,33.9745,51489.0
2024-08-02 13:05:00,34.91,34.92,34.88,34.9,55618.0,33.9745,33.9842,33.9453,33.9647,55618.0
2024-08-02 13:10:00,34.9,34.93,34.87,34.91,34373.0,33.9647,33.9939,33.9355,33.9745,34373.0
2024-08-02 13:15:00,34.91,34.94,34.86,34.86,95921.0,33.9745,34.0037,33.9258,33.9258,95921.0
2024-08-02 13:20:00,34.86,34.92,34.86,34.92,38681.0,33.9258,33.9842,33.9258,33.9842,38681.0
2024-08-02 13:25:00,34.91,34.92,34.89,34.91,26228.0,33.9745,33.9842,33.955,33.9745,26228.0
2024-08-02 13:30:00,34.91,34.92,34.88,34.91,22565.0,33.9745,33.9842,33.9453,33.9745,22565.0
2024-08-02 13:35:00,34.91,34.96,34.91,34.94,34559.0,33.9745,34.0231,33.9745,34.0037,34559.0
2024-08-02 13:40:00,34.94,34.97,34.88,34.88,27078.0,34.0037,34.0328,33.9453,33.9453,27078.0
2024-08-02 13:45:00,34.89,34.99,34.88,34.99,62002.0,33.955,34.0523,33.9453,34.0523,62002.0
2024-08-02 13:50:00,34.99,35.0,34.92,34.97,40346.0,34.0523,34.062,33.9842,34.0328,40346.0
2024-08-02 13:55:00,34.97,34.99,34.91,34.93,32940.0,34.0328,34.0523,33.9745,33.9939,32940.0
2024-08-02 14:00:00,34.93,34.93,34.89,34.93,25110.0,33.9939,33.9939,33.955,33.9939,25110.0
2024-08-02 14:05:00,34.93,34.95,34.92,34.93,19163.0,33.9939,34.0134,33.9842,33.9939,19163.0
2024-08-02 14:10:00,34.94,35.0,34.93,35.0,24630.0,34.0037,34.062,33.9939,34.062,24630.0
2024-08-02 14:15:00,35.0,35.05,35.0,35.04,71070.0,34.062,34.1107,34.062,34.101,71070.0
2024-08-02 14:20:00,35.04,35.04,34.95,34.95,42170.0,34.101,34.101,34.0134,34.0134,42170.0
2024-08-02 14:25:00,34.95,34.96,34.92,34.95,28177.0,34.0134,34.0231,33.9842,34.0134,28177.0
2024-08-02 14:30:00,34.96,34.97,34.93,34.95,33123.0,34.0231,34.0328,33.9939,34.0134,33123.0
2024-08-02 14:35:00,34.95,35.03,34.92,35.02,72333.0,34.0134,34.0912,33.9842,34.0815,72333.0
2024-08-02 14:40:00,35.02,35.07,35.02,35.05,59482.0,34.0815,34.1302,34.0815,34.1107,59482.0
2024-08-02 14:45:00,35.04,35.07,35.03,35.07,51150.0,34.101,34.1302,34.0912,34.1302,51150.0
2024-08-02 14:50:00,35.07,35.11,35.06,35.09,70885.0,34.1302,34.1691,34.1204,34.1496,70885.0
2024-08-02 14:55:00,35.09,35.19,35.08,35.18,70805.0,34.1496,34.247,34.1399,34.2372,70805.0
2024-08-02 15:00:00,35.18,35.19,35.16,35.18,92571.0,34.2372,34.247,34.2178,34.2372,92571.0
2024-08-02 15:05:00,35.17,35.2,35.13,35.18,138118.0,34.2275,34.2567,34.1886,34.2372,138118.0
2024-08-02 15:10:00,35.18,35.25,35.17,35.24,135032.0,34.2372,34.3053,34.2275,34.2956,135032.0
2024-08-02 15:15:00,35.24,35.25,35.19,35.2,178949.0,34.2956,34.3053,34.247,34.2567,178949.0
2024-08-02 15:20:00,35.2,35.21,35.15,35.16,84597.0,34.2567,34.2664,34.208,34.2178,84597.0
2024-08-02 15:25:00,35.16,35.18,35.11,35.11,66635.0,34.2178,34.2372,34.1691,34.1691,66635.0
2024-08-02 15:30:00,35.12,35.19,35.11,35.13,148398.0,34.1788,34.247,34.1691,34.1886,148398.0
2024-08-02 15:35:00,35.13,35.13,34.97,34.98,203460.0,34.1886,34.1886,34.0328,34.0426,203460.0
2024-08-02 15:40:00,34.98,35.01,34.97,34.99,131269.0,34.0426,34.0718,34.0328,34.0523,131269.0
2024-08-02 15:45:00,35.0,35.04,34.97,35.03,133582.0,34.062,34.101,34.0328,34.0912,133582.0
2024-08-02 15:50:00,35.04,35.06,34.98,35.04,328410.0,34.101,34.1204,34.0426,34.101,328410.0
2024-08-02 15:55:00,35.04,35.13,35.03,35.06,881902.0,34.101,34.1886,34.0912,34.1204,881902.0
2024-08-05 09:30:00,35.38,35.53,35.05,35.13,443114.0,34.4319,34.5778,34.1107,34.1886,443114.0
2024-08-05 09:35:00,35.14,35.22,34.93,34.94,550347.0,34.1983,34.2761,33.9939,34.0037,550347.0
2024-08-05 09:40:00,34.94,34.96,34.7,34.73,283692.0,34.0037,34.0231,33.7701,33.7993,283692.0
2024-08-05 09:45:00,34.73,34.78,34.62,34.69,182324.0,33.7993,33.8479,33.6922,33.7604,182324.0
2024-08-05 09:50:00,34.7,34.92,34.69,34.74,140786.0,33.7701,33.9842,33.7604,33.809,140786.0
2024-08-05 09:55:00,34.74,34.76,34.69,34.71,145749.0,33.809,33.8285,33.7604,33.7798,145749.0
2024-08-05 10:00:00,34.7,34.8,34.6,34.63,240404.0,33.7701,33.8674,33.6728,33.702,240404.0
2024-08-05 10:05:00,34.62,34.77,34.51,34.73,83722.0,33.6922,33.8382,33.5852,33.7993,83722.0
2024-08-05 10:10:00,34.73,34.75,34.54,34.54,51648.0,33.7993,33.8187,33.6144,33.6144,51648.0
2024-08-05 10:15:00,34.52,34.7,34.51,34.63,53431.0,33.5949,33.7701,33.5852,33.702,53431.0
2024-08-05 10:20:00,34.63,34.65,34.57,34.62,46707.0,33.702,33.7214,33.6436,33.6922,46707.0
2024-08-05 10:25:00,34.62,34.63,34.39,34.39,78755.0,33.6922,33.702,33.4684,33.4684,78755.0
2024-08-05 10:30:00,34.4,34.44,34.35,34.41,88149.0,33.4781,33.5171,33.4295,33.4879,88149.0
2024-08-05 10:35:00,34.42,34.46,34.34,34.42,71182.0,33.4976,33.5365,33.4197,33.4976,71182.0
2024-08-05 10:40:00,34.42,34.49,34.38,34.45,67417.0,33.4976,33.5657,33.4587,33.5268,67417.0
2024-08-05 10:45:00,34.45,34.49,34.37,34.41,30189.0,33.5268,33.5657,33.4489,33.4879,30189.0
2024-08-05 10:50:00,34.41,34.47,34.35,34.41,44135.0,33.4879,33.5462,33.4295,33.4879,44135.0
2024-08-05 10:55:00,34.41,34.44,34.33,34.34,39637.0,33.4879,33.5171,33.41,33.4197,39637.0
2024-08-05 11:00:00,34.34,34.36,34.21,34.24,32085.0,33.4197,33.4392,33.2932,33.3224,32085.0
2024-08-05 11:05:00,34.24,34.35,34.21,34.28,53987.0,33.3224,33.4295,33.2932,33.3613,53987.0
2024-08-05 11:10:00,34.27,34.3,34.22,34.25,70279.0,33.3516,33.3808,33.3029,33.3321,70279.0
2024-08-05 11:15:00,34.24,34.27,34.13,34.13,74362.0,33.3224,33.3516,33.2154,33.2154,74362.0
2024-08-05 11:20:00,34.13,34.17,34.04,34.07,57304.0,33.2154,33.2543,33.1278,33.157,57304.0
2024-08-05 11:25:00,34.07,34.18,34.03,34.15,91090.0,33.157,33.264,33.118,33.2348,91090.0
2024-08-05 11:30:00,34.14,34.23,34.13,34.2,71300.0,33.2251,33.3127,33.2154,33.2835,71300.0
2024-08-05 11:35:00,34.2,34.22,34.13,34.13,38415.0,33.2835,33.3029,33.2154,33.2154,38415.0
2024-08-05 11:40:00,34.13,34.17,34.06,34.16,26859.0,33.2154,33.2543,33.1472,33.2446,26859.0
2024-08-05 11:45:00,34.16,34.17,34.02,34.04,28590.0,33.2446,33.2543,33.1083,33.1278,28590.0
2024-08-05 11:50:00,34.04,34.15,34.02,34.13,27330.0,33.1278,33.2348,33.1083,33.2154,27330.0
2024-08-05 11:55:00,34.12,34.16,34.1,34.15,16537.0,33.2056,33.2446,33.1862,33.2348,16537.0
2024-08-05 12:00:00,34.15,34.15,34.04,34.05,27441.0,33.2348,33.2348,33.1278,33.1375,27441.0
2024-08-05 12:05:00,34.05,34.14,34.04,34.13,31264.0,33.1375,33.2251,33.1278,33.2154,31264.0
2024-08-05 12:10:00,34.13,34.2,34.11,34.16,19144.0,33.2154,33.2835,33.1959,33.2446,19144.0
2024-08-05 12:15:00,34.17,34.23,34.15,34.2,22871.0,33.2543,33.3127,33.2348,33.2835,22871.0
2024-08-05 12:20:00,34.2,34.29,34.19,34.22,22654.0,33.2835,33.3711,33.2738,33.3029,22654.0
2024-08-05 12:25:00,34.21,34.26,34.19,34.24,53875.0,33.2932,33.3419,33.2738,33.3224,53875.0
2024-08-05 12:30:00,34.24,34.28,34.24,34.28,12511.0,33.3224,33.3613,33.3224,33.3613,12511.0
2024-08-05 12:35:00,34.3,34.34,34.28,34.3,23887.0,33.3808,33.4197,33.3613,33.3808,23887.0
2024-08-05 12:40:00,34.28,34.29,34.13,34.13,89632.0,33.3613,33.3711,33.2154,33.2154,89632.0
2024-08-05 12:45:00,34.13,34.21,34.13,34.18,46775.0,33.2154,33.2932,33.2154,33.264,46775.0
2024-08-05 12:50:00,34.17,34.19,34.11,34.19,47904.0,33.2543,33.2738,33.1959,33.2738,47904.0
2024-08-05 12:55:00,34.19,34.25,34.18,34.22,33732.0,33.2738,33.3321,33.264,33.3029,33732.0
2024-08-05 13:00:00,34.22,34.22,34.17,34.19,84062.0,33.3029,33.3029,33.2543,33.2738,84062.0
2024-08-05 13:05:00,34.19,34.24,34.17,34.2,243523.0,33.2738,33.3224,33.2543,33.2835,243523.0
2024-08-05 13:10:00,34.2,34.22,34.11,34.12,39694.0,33.2835,33.3029,33.1959,33.2056,39694.0
2024-08-05 13:15:00,34.12,34.14,34.09,34.09,29944.0,33.2056,33.2251,33.1764,33.1764,29944.0
2024-08-05 13:20:00,34.09,34.13,34.09,34.12,14062.0,33.1764,33.2154,33.1764,33.2056,14062.0
2024-08-05 13:25:00,34.13,34.19,34.12,34.16,14671.0,33.2154,33.2738,33.2056,33.2446,14671.0
2024-08-05 13:30:00,34.15,34.16,34.08,34.13,19054.0,33.2348,33.2446,33.1667,33.2154,19054.0
2024-08-05 13:35:00,34.12,34.13,34.06,34.07,19930.0,33.2056,33.2154,33.1472,33.157,19930.0
2024-08-05 13:40:00,34.06,34.06,34.0,34.0,46321.0,33.1472,33.1472,33.0888,33.0888,46321.0
2024-08-05 13:45:00,34.01,34.05,33.99,34.01,36424.0,33.0986,33.1375,33.0791,33.0986,36424.0
2024-08-05 13:50:00,34.0,34.03,33.96,34.01,17879.0,33.0888,33.118,33.0499,33.0986,17879.0
2024-08-05 13:55:00,34.01,34.04,33.99,34.04,50545.0,33.0986,33.1278,33.0791,33.1278,50545.0
2024-08-05 14:00:00,34.02,34.08,34.01,34.06,39610.0,33.1083,33.1667,33.0986,33.1472,39610.0
2024-08-05 14:05:00,34.07,34.14,34.07,34.14,12075.0,33.157,33.2251,33.157,33.2251,12075.0
2024-08-05 14:10:00,34.15,34.16,34.13,34.15,13707.0,33.2348,33.2446,33.2154,33.2348,13707.0
2024-08-05 14:15:00,34.15,34.18,34.14,34.18,20421.0,33.2348,33.264,33.2251,33.264,20421.0
2024-08-05 14:20:00,34.18,34.22,34.18,34.2,13053.0,33.264,33.3029,33.264,33.2835,13053.0
2024-08-05 14:25:00,34.2,34.2,34.15,34.16,19620.0,33.2835,33.2835,33.2348,33.2446,19620.0
2024-08-05 14:30:00,34.15,34.16,34.12,34.15,30841.0,33.2348,33.2446,33.2056,33.2348,30841.0
2024-08-05 14:35:00,34.15,34.19,34.12,34.18,22374.0,33.2348,33.2738,33.2056,33.264,22374.0
2024-08-05 14:40:00,34.18,34.26,34.16,34.26,38098.0,33.264,33.3419,33.2446,33.3419,38098.0
2024-08-05 14:45:00,34.26,34.32,34.21,34.32,73301.0,33.3419,33.4003,33.2932,33.4003,73301.0
2024-08-05 14:50:00,34.32,34.32,34.19,34.23,47235.0,33.4003,33.4003,33.2738,33.3127,47235.0
2024-08-05 14:55:00,34.23,34.27,34.2,34.27,59322.0,33.3127,33.3516,33.2835,33.3516,59322.0
2024-08-05 15:00:00,34.27,34.37,34.26,34.34,146659.0,33.3516,33.4489,33.3419,33.4197,146659.0
2024-08-05 15:05:00,34.34,34.4,34.33,34.37,133326.0,33.4197,33.4781,33.41,33.4489,133326.0
2024-08-05 15:10:00,34.37,34.38,34.3,34.35,97314.0,33.4489,33.4587,33.3808,33.4295,97314.0
2024-08-05 15:15:00,34.34,34.42,34.34,34.39,97358.0,33.4197,33.4976,33.4197,33.4684,97358.0
2024-08-05 15:20:00,34.39,34.4,34.34,34.36,74289.0,33.4684,33.4781,33.4197,33.4392,74289.0
2024-08-05 15:25:00,34.36,34.37,34.27,34.29,82929.0,33.4392,33.4489,33.3516,33.3711,82929.0
2024-08-05 15:30:00,34.29,34.29,34.23,34.25,56563.0,33.3711,33.3711,33.3127,33.3321,56563.0
2024-08-05 15:35:00,34.25,34.34,34.24,34.32,89629.0,33.3321,33.4197,33.3224,33.4003,89629.0
2024-08-05 15:40:00,34.32,34.32,34.23,34.23,148197.0,33.4003,33.4003,33.3127,33.3127,148197.0
2024-08-05 15:45:00,34.23,34.27,34.21,34.22,77958.0,33.3127,33.3516,33.2932,33.3029,77958.0
2024-08-05 15:50:00,34.22,34.36,34.19,34.32,159017.0,33.3029,33.4392,33.2738,33.4003,159017.0
2024-08-05 15:55:00,34.32,34.33,34.27,34.31,692443.0,33.4003,33.41,33.3516,33.3905,692443.0
2024-08-06 09:30:00,34.24,34.69,34.2,34.69,113770.0,33.3224,33.7604,33.2835,33.7604,113770.0
2024-08-06 09:35:00,34.69,34.95,34.64,34.84,120406.0,33.7604,34.0134,33.7117,33.9063,120406.0
2024-08-06 09:40:00,34.84,34.95,34.76,34.8,89208.0,33.9063,34.0134,33.8285,33.8674,89208.0
2024-08-06 09:45:00,34.8,34.88,34.77,34.85,96044.0,33.8674,33.9453,33.8382,33.9161,96044.0
2024-08-06 09:50:00,34.84,34.92,34.8,34.82,49897.0,33.9063,33.9842,33.8674,33.8869,49897.0
2024-08-06 09:55:00,34.81,34.86,34.75,34.84,64700.0,33.8771,33.9258,33.8187,33.9063,64700.0
2024-08-06 10:00:00,34.83,34.86,34.76,34.82,70502.0,33.8966,33.9258,33.8285,33.8869,70502.0
2024-08-06 10:05:00,34.82,34.86,34.72,34.77,48817.0,33.8869,33.9258,33.7895,33.8382,48817.0
2024-08-06 10:10:00,34.77,34.87,34.75,34.86,42085.0,33.8382,33.9355,33.8187,33.9258,42085.0
2024-08-06 10:15:00,34.86,34.88,34.77,34.77,41912.0,33.9258,33.9453,33.8382,33.8382,41912.0
2024-08-06 10:20:00,34.78,34.79,34.71,34.77,34731.0,33.8479,33.8577,33.7798,33.8382,34731.0
2024-08-06 10:25:00,34.77,34.82,34.75,34.77,53396.0,33.8382,33.8869,33.8187,33.8382,53396.0
2024-08-06 10:30:00,34.77,34.79,34.73,34.79,58513.0,33.8382,33.8577,33.7993,33.8577,58513.0
2024-08-06 10:35:00,34.79,34.79,34.71,34.72,41500.0,33.8577,33.8577,33.7798,33.7895,41500.0
2024-08-06 10:40:00,34.73,34.77,34.67,34.7,52430.0,33.7993,33.8382,33.7409,33.7701,52430.0
2024-08-06 10:45:00,34.7,34.7,34.61,34.63,55383.0,33.7701,33.7701,33.6825,33.702,55383.0
2024-08-06 10:50:00,34.62,34.62,34.55,34.59,36212.0,33.6922,33.6922,33.6241,33.663,36212.0
2024-08-06 10:55:00,34.59,34.69,34.58,34.65,75920.0,33.663,33.7604,33.6533,33.7214,75920.0
2024-08-06 11:00:00,34.65,34.69,34.58,34.67,37487.0,33.7214,33.7604,33.6533,33.7409,37487.0
2024-08-06 11:05:00,34.67,34.71,34.59,34.59,20375.0,33.7409,33.7798,33.663,33.663,20375.0
2024-08-06 11:10:00,34.59,34.69,34.56,34.68,31097.0,33.663,33.7604,33.6338,33.7506,31097.0
2024-08-06 11:15:00,34.68,34.73,34.63,34.71,38837.0,33.7506,33.7993,33.702,33.7798,38837.0
2024-08-06 11:20:00,34.7,34.73,34.67,34.67,29300.0,33.7701,33.7993,33.7409,33.7409,29300.0
2024-08-06 11:25:00,34.68,34.7,34.66,34.69,28786.0,33.7506,33.7701,33.7312,33.7604,28786.0
2024-08-06 11:30:00,34.68,34.69,34.6,34.62,30656.0,33.7506,33.7604,33.6728,33.6922,30656.0
2024-08-06 11:35:00,34.62,34.69,34.59,34.68,22351.0,33.6922,33.7604,33.663,33.7506,22351.0
2024-08-06 11:40:00,34.69,34.7,34.65,34.68,21251.0,33.7604,33.7701,33.7214,33.7506,21251.0
2024-08-06 11:45:00,34.68,34.71,34.65,34.69,24647.0,33.7506,33.7798,33.7214,33.7604,24647.0
2024-08-06 11:50:00,34.7,34.73,34.69,34.71,14310.0,33.7701,33.7993,33.7604,33.7798,14310.0
2024-08-06 11:55:00,34.7,34.72,34.68,34.68,13401.0,33.7701,33.7895,33.7506,33.7506,13401.0
2024-08-06 12:00:00,34.69,34.76,34.68,34.73,17050.0,33.7604,33.8285,33.7506,33.7993,17050.0
2024-08-06 12:05:00,34.74,34.81,34.73,34.78,33001.0,33.809,33.8771,33.7993,33.8479,33001.0
2024-08-06 12:10:00,34.79,34.79,34.73,34.75,19839.0,33.8577,33.8577,33.7993,33.8187,19839.0
2024-08-06 12:15:00,34.75,34.77,34.73,34.77,28589.0,33.8187,33.8382,33.7993,33.8382,28589.0
2024-08-06 12:20:00,34.77,34.77,34.74,34.76,18537.0,33.8382,33.8382,33.809,33.8285,18537.0
2024-08-06 12:25:00,34.76,34.77,34.74,34.74,44640.0,33.8285,33.8382,33.809,33.809,44640.0
2024-08-06 12:30:00,34.75,34.75,34.68,34.68,13024.0,33.8187,33.8187,33.7506,33.7506,13024.0
2024-08-06 12:35:00,34.69,34.73,34.68,34.72,12744.0,33.7604,33.7993,33.7506,33.7895,12744.0
2024-08-06 12:40:00,34.72,34.72,34.7,34.7,8630.0,33.7895,33.7895,33.7701,33.7701,8630.0
2024-08-06 12:45:00,34.71,34.72,34.68,34.68,27018.0,33.7798,33.7895,33.7506,33.7506,27018.0
2024-08-06 12:50:00,34.68,34.76,34.67,34.73,23034.0,33.7506,33.8285,33.7409,33.7993,23034.0
2024-08-06 12:55:00,34.73,34.75,34.7,34.75,40454.0,33.7993,33.8187,33.7701,33.8187,40454.0
2024-08-06 13:00:00,34.75,34.78,34.74,34.74,17562.0,33.8187,33.8479,33.809,33.809,17562.0
2024-08-06 13:05:00,34.75,34.76,34.73,34.75,19652.0,33.8187,33.8285,33.7993,33.8187,19652.0
2024-08-06 13:10:00,34.76,34.79,34.75,34.77,19749.0,33.8285,33.8577,33.8187,33.8382,19749.0
2024-08-06 13:15:00,34.77,34.81,34.76,34.76,39010.0,33.8382,33.8771,33.8285,33.8285,39010.0
2024-08-06 13:20:00,34.75,34.77,34.73,34.75,18525.0,33.8187,33.8382,33.7993,33.8187,18525.0
2024-08-06 13:25:00,34.75,34.77,34.74,34.74,25860.0,33.8187,33.8382,33.809,33.809,25860.0
2024-08-06 13:30:00,34.74,34.75,34.7,34.73,21582.0,33.809,33.8187,33.7701,33.7993,21582.0
2024-08-06 13:35:00,34.74,34.75,34.73,34.74,11461.0,33.809,33.8187,33.7993,33.809,11461.0
2024-08-06 13:40:00,34.74,34.79,34.73,34.79,28052.0,33.809,33.8577,33.7993,33.8577,28052.0
2024-08-06 13:45:00,34.79,34.79,34.71,34.72,36586.0,33.8577,33.8577,33.7798,33.7895,36586.0
2024-08-06 13:50:00,34.73,34.8,34.73,34.8,19936.0,33.7993,33.8674,33.7993,33.8674,19936.0
2024-08-06 13:55:00,34.8,34.83,34.79,34.82,27229.0,33.8674,33.8966,33.8577,33.8869,27229.0
2024-08-06 14:00:00,34.83,34.83,34.77,34.77,25278.0,33.8966,33.8966,33.8382,33.8382,25278.0
2024-08-06 14:05:00,34.77,34.79,34.74,34.75,46472.0,33.8382,33.8577,33.809,33.8187,46472.0
2024-08-06 14:10:00,34.75,34.79,34.73,34.74,29766.0,33.8187,33.8577,33.7993,33.809,29766.0
2024-08-06 14:15:00,34.75,34.78,34.73,34.75,31333.0,33.8187,33.8479,33.7993,33.8187,31333.0
2024-08-06 14:20:00,34.75,34.8,34.75,34.78,32154.0,33.8187,33.8674,33.8187,33.8479,32154.0
2024-08-06 14:25:00,34.77,34.79,34.76,34.77,15327.0,33.8382,33.8577,33.8285,33.8382,15327.0
2024-08-06 14:30:00,34.78,34.81,34.78,34.8,42623.0,33.8479,33.8771,33.8479,33.8674,42623.0
2024-08-06 14:35:00,34.79,34.85,34.79,34.84,22862.0,33.8577,33.9161,33.8577,33.9063,22862.0
2024-08-06 14:40:00,34.84,34.85,34.81,34.83,25266.0,33.9063,33.9161,33.8771,33.8966,25266.0
2024-08-06 14:45:00,34.83,34.85,34.82,34.83,25665.0,33.8966,33.9161,33.8869,33.8966,25665.0
2024-08-06 14:50:00,34.83,34.84,34.8,34.83,20665.0,33.8966,33.9063,33.8674,33.8966,20665.0
2024-08-06 14:55:00,34.82,34.83,34.77,34.77,37610.0,33.8869,33.8966,33.8382,33.8382,37610.0
2024-08-06 15:00:00,34.77,34.78,34.7,34.71,46865.0,33.8382,33.8479,33.7701,33.7798,46865.0
2024-08-06 15:05:00,34.7,34.71,34.64,34.65,73379.0,33.7701,33.7798,33.7117,33.7214,73379.0
2024-08-06 15:10:00,34.64,34.69,34.59,34.67,41471.0,33.7117,33.7604,33.663,33.7409,41471.0
2024-08-06 15:15:00,34.67,34.67,34.59,34.6,28882.0,33.7409,33.7409,33.663,33.6728,28882.0
2024-08-06 15:20:00,34.59,34.65,34.58,34.65,48916.0,33.663,33.7214,33.6533,33.7214,48916.0
2024-08-06 15:25:00,34.64,34.68,34.63,34.64,49554.0,33.7117,33.7506,33.702,33.7117,49554.0
2024-08-06 15:30:00,34.64,34.66,34.61,34.64,60077.0,33.7117,33.7312,33.6825,33.7117,60077.0
2024-08-06 15:35:00,34.63,34.68,34.61,34.68,42056.0,33.702,33.7506,33.6825,33.7506,42056.0
2024-08-06 15:40:00,34.69,34.71,34.65,34.66,56242.0,33.7604,33.7798,33.7214,33.7312,56242.0
2024-08-06 15:45:00,34.65,34.66,34.62,34.63,47179.0,33.7214,33.7312,33.6922,33.702,47179.0
2024-08-06 15:50:00,34.62,34.64,34.57,34.57,187019.0,33.6922,33.7117,33.6436,33.6436,187019.0
2024-08-06 15:55:00,34.58,34.6,34.46,34.47,413074.0,33.6533,33.6728,33.5365,33.5462,413074.0
2024-08-07 09:30:00,34.5,34.56,34.26,34.38,67659.0,33.5754,33.6338,33.3419,33.4587,67659.0
2024-08-07 09:35:00,34.36,34.57,34.35,34.52,21975.0,33.4392,33.6436,33.4295,33.5949,21975.0
2024-08-07 09:40:00,34.51,34.59,34.45,34.56,19672.0,33.5852,33.663,33.5268,33.6338,19672.0
2024-08-07 09:45:00,34.57,34.6,34.47,34.48,33009.0,33.6436,33.6728,33.5462,33.556,33009.0
2024-08-07 09:50:00,34.48,34.66,34.48,34.64,19784.0,33.556,33.7312,33.556,33.7117,19784.0
2024-08-07 09:55:00,34.65,34.77,34.65,34.74,13724.0,33.7214,33.8382,33.7214,33.809,13724.0
2024-08-07 10:00:00,34.74,34.78,34.67,34.73,50147.0,33.809,33.8479,33.7409,33.7993,50147.0
2024-08-07 10:05:00,34.73,34.8,34.68,34.77,19557.0,33.7993,33.8674,33.7506,33.8382,19557.0
2024-08-07 10:10:00,34.76,34.78,34.7,34.7,13712.0,33.8285,33.8479,33.7701,33.7701,13712.0
2024-08-07 10:15:00,34.7,34.8,34.69,34.78,20215.0,33.7701,33.8674,33.7604,33.8479,20215.0
2024-08-07 10:20:00,34.77,34.77,34.69,34.71,14996.0,33.8382,33.8382,33.7604,33.7798,14996.0
2024-08-07 10:25:00,34.72,34.77,34.7,34.76,12460.0,33.7895,33.8382,33.7701,33.8285,12460.0
2024-08-07 10:30:00,34.76,34.78,34.72,34.77,22183.0,33.8285,33.8479,33.7895,33.8382,22183.0
2024-08-07 10:35:00,34.77,34.87,34.77,34.86,14065.0,33.8382,33.9355,33.8382,33.9258,14065.0
2024-08-07 10:40:00,34.86,34.87,34.82,34.84,27818.0,33.9258,33.9355,33.8869,33.9063,27818.0
2024-08-07 10:45:00,34.84,34.87,34.78,34.82,52801.0,33.9063,33.9355,33.8479,33.8869,52801.0
2024-08-07 10:50:00,34.82,34.86,34.8,34.83,26210.0,33.8869,33.9258,33.8674,33.8966,26210.0
2024-08-07 10:55:00,34.83,34.87,34.81,34.84,24496.0,33.8966,33.9355,33.8771,33.9063,24496.0
2024-08-07 11:00:00,34.85,34.87,34.82,34.82,18843.0,33.9161,33.9355,33.8869,33.8869,18843.0
2024-08-07 11:05:00,34.81,34.84,34.78,34.79,14937.0,33.8771,33.9063,33.8479,33.8577,14937.0
2024-08-07 11:10:00,34.78,34.82,34.76,34.78,28156.0,33.8479,33.8869,33.8285,33.8479,28156.0
2024-08-07 11:15:00,34.8,34.84,34.77,34.77,29242.0,33.8674,33.9063,33.8382,33.8382,29242.0
2024-08-07 11:20:00,34.77,34.84,34.77,34.84,12443.0,33.8382,33.9063,33.8382,33.9063,12443.0
2024-08-07 11:25:00,34.84,34.87,34.83,34.84,18242.0,33.9063,33.9355,33.8966,33.9063,18242.0
2024-08-07 11:30:00,34.84,34.85,34.82,34.82,5935.0,33.9063,33.9161,33.8869,33.8869,5935.0
2024-08-07 11:35:00,34.82,34.91,34.82,34.88,17802.0,33.8869,33.9745,33.8869,33.9453,17802.0
2024-08-07 11:40:00,34.89,34.93,34.87,34.89,27764.0,33.955,33.9939,33.9355,33.955,27764.0
2024-08-07 11:45:00,34.89,34.91,34.85,34.9,25049.0,33.955,33.9745,33.9161,33.9647,25049.0
2024-08-07 11:50:00,34.91,34.91,34.86,34.89,31760.0,33.9745,33.9745,33.9258,33.955,31760.0
2024-08-07 11:55:00,34.89,34.89,34.85,34.86,13115.0,33.955,33.955,33.9161,33.9258,13115.0
2024-08-07 12:00:00,34.86,34.86,34.8,34.8,26438.0,33.9258,33.9258,33.8674,33.8674,26438.0
2024-08-07 12:05:00,34.81,34.85,34.8,34.8,21461.0,33.8771,33.9161,33.8674,33.8674,21461.0
2024-08-07 12:10:00,34.79,34.83,34.77,34.83,21085.0,33.8577,33.8966,33.8382,33.8966,21085.0
2024-08-07 12:15:00,34.84,34.84,34.81,34.83,12522.0,33.9063,33.9063,33.8771,33.8966,12522.0
2024-08-07 12:20:00,34.84,34.85,34.81,34.84,14822.0,33.9063,33.9161,33.8771,33.9063,14822.0
2024-08-07 12:25:00,34.84,34.85,34.82,34.84,13669.0,33.9063,33.9161,33.8869,33.9063,13669.0
2024-08-07 12:30:00,34.84,34.86,34.84,34.86,19144.0,33.9063,33.9258,33.9063,33.9258,19144.0
2024-08-07 12:35:00,34.86,34.86,34.83,34.86,17818.0,33.9258,33.9258,33.8966,33.9258,17818.0
2024-08-07 12:40:00,34.85,34.86,34.79,34.82,33951.0,33.9161,33.9258,33.8577,33.8869,33951.0
2024-08-07 12:45:00,34.82,34.83,34.79,34.8,14010.0,33.8869,33.8966,33.8577,33.8674,14010.0
2024-08-07 12:50:00,34.8,34.82,34.77,34.77,14136.0,33.8674,33.8869,33.8382,33.8382,14136.0
2024-08-07 12:55:00,34.78,34.78,34.72,34.73,80609.0,33.8479,33.8479,33.7895,33.7993,80609.0
2024-08-07 13:00:00,34.73,34.74,34.7,34.73,21408.0,33.7993,33.809,33.7701,33.7993,21408.0
2024-08-07 13:05:00,34.73,34.76,34.72,34.76,21579.0,33.7993,33.8285,33.7895,33.8285,21579.0
2024-08-07 13:10:00,34.76,34.78,34.75,34.78,17817.0,33.8285,33.8479,33.8187,33.8479,17817.0
2024-08-07 13:15:00,34.78,34.79,34.75,34.76,31395.0,33.8479,33.8577,33.8187,33.8285,31395.0
2024-08-07 13:20:00,34.77,34.82,34.76,34.79,25494.0,33.8382,33.8869,33.8285,33.8577,25494.0
2024-08-07 13:25:00,34.8,34.86,34.8,34.8,21637.0,33.8674,33.9258,33.8674,33.8674,21637.0
2024-08-07 13:30:00,34.81,34.88,34.81,34.86,23092.0,33.8771,33.9453,33.8771,33.9258,23092.0
2024-08-07 13:35:00,34.87,34.9,34.86,34.89,54279.0,33.9355,33.9647,33.9258,33.955,54279.0
2024-08-07 13:40:00,34.89,34.9,34.86,34.86,46774.0,33.955,33.9647,33.9258,33.9258,46774.0
2024-08-07 13:45:00,34.86,34.87,34.81,34.82,37668.0,33.9258,33.9355,33.8771,33.8869,37668.0
2024-08-07 13:50:00,34.82,34.85,34.82,34.84,21670.0,33.8869,33.9161,33.8869,33.9063,21670.0
2024-08-07 13:55:00,34.83,34.86,34.82,34.84,30381.0,33.8966,33.9258,33.8869,33.9063,30381.0
2024-08-07 14:00:00,34.84,34.86,34.78,34.8,52285.0,33.9063,33.9258,33.8479,33.8674,52285.0
2024-08-07 14:05:00,34.8,34.86,34.8,34.85,34407.0,33.8674,33.9258,33.8674,33.9161,34407.0
2024-08-07 14:10:00,34.84,34.87,34.82,34.84,56998.0,33.9063,33.9355,33.8869,33.9063,56998.0
2024-08-07 14:15:00,34.84,34.88,34.79,34.88,67284.0,33.9063,33.9453,33.8577,33.9453,67284.0
2024-08-07 14:20:00,34.88,34.88,34.83,34.84,73847.0,33.9453,33.9453,33.8966,33.9063,73847.0
2024-08-07 14:25:00,34.84,34.88,34.84,34.84,36346.0,33.9063,33.9453,33.9063,33.9063,36346.0
2024-08-07 14:30:00,34.84,34.87,34.82,34.86,25240.0,33.9063,33.9355,33.8869,33.9258,25240.0
2024-08-07 14:35:00,34.85,34.86,34.79,34.8,29165.0,33.9161,33.9258,33.8577,33.8674,29165.0
2024-08-07 14:40:00,34.8,34.87,34.8,34.84,31157.0,33.8674,33.9355,33.8674,33.9063,31157.0
2024-08-07 14:45:00,34.83,34.84,34.79,34.81,32257.0,33.8966,33.9063,33.8577,33.8771,32257.0
2024-08-07 14:50:00,34.8,34.81,34.75,34.76,28829.0,33.8674,33.8771,33.8187,33.8285,28829.0
2024-08-07 14:55:00,34.76,34.82,34.75,34.8,22242.0,33.8285,33.8869,33.8187,33.8674,22242.0
2024-08-07 15:00:00,34.8,34.83,34.8,34.8,29820.0,33.8674,33.8966,33.8674,33.8674,29820.0
2024-08-07 15:05:00,34.8,34.81,34.76,34.77,49272.0,33.8674,33.8771,33.8285,33.8382,49272.0
2024-08-07 15:10:00,34.77,34.77,34.75,34.77,30530.0,33.8382,33.8382,33.8187,33.8382,30530.0
2024-08-07 15:15:00,34.77,34.84,34.76,34.84,43777.0,33.8382,33.9063,33.8285,33.9063,43777.0
2024-08-07 15:20:00,34.84,34.87,34.81,34.84,35206.0,33.9063,33.9355,33.8771,33.9063,35206.0
2024-08-07 15:25:00,34.84,34.85,34.82,34.84,26592.0,33.9063,33.9161,33.8869,33.9063,26592.0
2024-08-07 15:30:00,34.84,34.84,34.8,34.82,53997.0,33.9063,33.9063,33.8674,33.8869,53997.0
2024-08-07 15:35:00,34.82,34.84,34.77,34.77,65445.0,33.8869,33.9063,33.8382,33.8382,65445.0
2024-08-07 15:40:00,34.77,34.78,34.73,34.76,72729.0,33.8382,33.8479,33.7993,33.8285,72729.0
2024-08-07 15:45:00,34.76,34.83,34.75,34.83,81882.0,33.8285,33.8966,33.8187,33.8966,81882.0
2024-08-07 15:50:00,34.83,34.83,34.62,34.67,241175.0,33.8966,33.8966,33.6922,33.7409,241175.0
2024-08-07 15:55:00,34.67,34.68,34.57,34.58,447050.0,33.7409,33.7506,33.6436,33.6533,447050.0
2024-08-08 09:30:00,34.44,34.44,34.18,34.26,58496.0,33.5171,33.5171,33.264,33.3419,58496.0
2024-08-08 09:35:00,34.27,34.45,34.27,34.45,17958.0,33.3516,33.5268,33.3516,33.5268,17958.0
2024-08-08 09:40:00,34.47,34.54,34.44,34.53,25586.0,33.5462,33.6144,33.5171,33.6046,25586.0
2024-08-08 09:45:00,34.54,34.58,34.48,34.51,142437.0,33.6144,33.6533,33.556,33.5852,142437.0
2024-08-08 09:50:00,34.51,34.7,34.5,34.62,35631.0,33.5852,33.7701,33.5754,33.6922,35631.0
2024-08-08 09:55:00,34.63,34.66,34.57,34.61,53611.0,33.702,33.7312,33.6436,33.6825,53611.0
2024-08-08 10:00:00,34.63,34.7,34.58,34.69,80893.0,33.702,33.7701,33.6533,33.7604,80893.0
2024-08-08 10:05:00,34.69,34.71,34.59,34.61,48356.0,33.7604,33.7798,33.663,33.6825,48356.0
2024-08-08 10:10:00,34.61,34.66,34.61,34.62,24193.0,33.6825,33.7312,33.6825,33.6922,24193.0
2024-08-08 10:15:00,34.62,34.62,34.57,34.58,23163.0,33.6922,33.6922,33.6436,33.6533,23163.0
2024-08-08 10:20:00,34.58,34.65,34.57,34.65,37141.0,33.6533,33.7214,33.6436,33.7214,37141.0
2024-08-08 10:25:00,34.65,34.68,34.6,34.64,70881.0,33.7214,33.7506,33.6728,33.7117,70881.0
2024-08-08 10:30:00,34.65,34.69,34.62,34.69,24002.0,33.7214,33.7604,33.6922,33.7604,24002.0
2024-08-08 10:35:00,34.68,34.74,34.66,34.71,31928.0,33.7506,33.809,33.7312,33.7798,31928.0
2024-08-08 10:40:00,34.7,34.7,34.64,34.7,20984.0,33.7701,33.7701,33.7117,33.7701,20984.0
2024-08-08 10:45:00,34.69,34.7,34.63,34.69,15335.0,33.7604,33.7701,33.702,33.7604,15335.0
2024-08-08 10:50:00,34.68,34.69,34.65,34.67,19097.0,33.7506,33.7604,33.7214,33.7409,19097.0
2024-08-08 10:55:00,34.67,34.72,34.67,34.69,42967.0,33.7409,33.7895,33.7409,33.7604,42967.0
2024-08-08 11:00:00,34.69,34.71,34.65,34.69,17820.0,33.7604,33.7798,33.7214,33.7604,17820.0
2024-08-08 11:05:00,34.69,34.7,34.66,34.68,21689.0,33.7604,33.7701,33.7312,33.7506,21689.0
2024-08-08 11:10:00,34.68,34.72,34.63,34.64,16798.0,33.7506,33.7895,33.702,33.7117,16798.0
2024-08-08 11:15:00,34.64,34.67,34.61,34.62,13489.0,33.7117,33.7409,33.6825,33.6922,13489.0
2024-08-08 11:20:00,34.62,34.62,34.57,34.59,15126.0,33.6922,33.6922,33.6436,33.663,15126.0
2024-08-08 11:25:00,34.59,34.67,34.58,34.63,26218.0,33.663,33.7409,33.6533,33.702,26218.0
2024-08-08 11:30:00,34.62,34.63,34.57,34.58,13945.0,33.6922,33.702,33.6436,33.6533,13945.0
2024-08-08 11:35:00,34.59,34.6,34.54,34.58,15541.0,33.663,33.6728,33.6144,33.6533,15541.0
2024-08-08 11:40:00,34.57,34.58,34.52,34.54,24391.0,33.6436,33.6533,33.5949,33.6144,24391.0
2024-08-08 11:45:00,34.55,34.61,34.53,34.59,16418.0,33.6241,33.6825,33.6046,33.663,16418.0
2024-08-08 11:50:00,34.59,34.61,34.55,34.55,13598.0,33.663,33.6825,33.6241,33.6241,13598.0
2024-08-08 11:55:00,34.55,34.57,34.52,34.52,20026.0,33.6241,33.6436,33.5949,33.5949,20026.0
2024-08-08 12:00:00,34.54,34.56,34.53,34.55,12561.0,33.6144,33.6338,33.6046,33.6241,12561.0
2024-08-08 12:05:00,34.56,34.57,34.53,34.54,11380.0,33.6338,33.6436,33.6046,33.6144,11380.0
2024-08-08 12:10:00,34.54,34.55,34.53,34.55,17489.0,33.6144,33.6241,33.6046,33.6241,17489.0
2024-08-08 12:15:00,34.55,34.57,34.54,34.55,14791.0,33.6241,33.6436,33.6144,33.6241,14791.0
2024-08-08 12:20:00,34.56,34.57,34.5,34.5,17496.0,33.6338,33.6436,33.5754,33.5754,17496.0
2024-08-08 12:25:00,34.5,34.54,34.5,34.52,22185.0,33.5754,33.6144,33.5754,33.5949,22185.0
2024-08-08 12:30:00,34.52,34.54,34.5,34.51,14344.0,33.5949,33.6144,33.5754,33.5852,14344.0
2024-08-08 12:35:00,34.52,34.52,34.45,34.45,18326.0,33.5949,33.5949,33.5268,33.5268,18326.0
2024-08-08 12:40:00,34.45,34.48,34.43,34.45,33961.0,33.5268,33.556,33.5073,33.5268,33961.0
2024-08-08 12:45:00,34.46,34.48,34.46,34.47,15254.0,33.5365,33.556,33.5365,33.5462,15254.0
2024-08-08 12:50:00,34.46,34.58,34.46,34.55,209762.0,33.5365,33.6533,33.5365,33.6241,209762.0
2024-08-08 12:55:00,34.55,34.56,34.48,34.49,17102.0,33.6241,33.6338,33.556,33.5657,17102.0
2024-08-08 13:00:00,34.5,34.54,34.46,34.54,28378.0,33.5754,33.6144,33.5365,33.6144,28378.0
2024-08-08 13:05:00,34.54,34.55,34.52,34.54,18130.0,33.6144,33.6241,33.5949,33.6144,18130.0
2024-08-08 13:10:00,34.54,34.55,34.5,34.51,25253.0,33.6144,33.6241,33.5754,33.5852,25253.0
2024-08-08 13:15:00,34.52,34.56,34.52,34.55,19181.0,33.5949,33.6338,33.5949,33.6241,19181.0
2024-08-08 13:20:00,34.55,34.58,34.54,34.57,12643.0,33.6241,33.6533,33.6144,33.6436,12643.0
2024-08-08 13:25:00,34.57,34.64,34.56,34.64,26458.0,33.6436,33.7117,33.6338,33.7117,26458.0
2024-08-08 13:30:00,34.64,34.68,34.64,34.66,18797.0,33.7117,33.7506,33.7117,33.7312,18797.0
2024-08-08 13:35:00,34.65,34.69,34.65,34.66,17170.0,33.7214,33.7604,33.7214,33.7312,17170.0
2024-08-08 13:40:00,34.66,34.69,34.65,34.66,15195.0,33.7312,33.7604,33.7214,33.7312,15195.0
2024-08-08 13:45:00,34.67,34.67,34.63,34.64,11094.0,33.7409,33.7409,33.702,33.7117,11094.0
2024-08-08 13:50:00,34.64,34.64,34.6,34.63,13543.0,33.7117,33.7117,33.6728,33.702,13543.0
2024-08-08 13:55:00,34.63,34.68,34.62,34.66,17771.0,33.702,33.7506,33.6922,33.7312,17771.0
2024-08-08 14:00:00,34.66,34.67,34.61,34.62,12561.0,33.7312,33.7409,33.6825,33.6922,12561.0
2024-08-08 14:05:00,34.63,34.67,34.61,34.66,14471.0,33.702,33.7409,33.6825,33.7312,14471.0
2024-08-08 14:10:00,34.66,34.67,34.62,34.62,45249.0,33.7312,33.7409,33.6922,33.6922,45249.0
2024-08-08 14:15:00,34.62,34.63,34.6,34.61,57206.0,33.6922,33.702,33.6728,33.6825,57206.0
2024-08-08 14:20:00,34.6,34.61,34.59,34.61,23254.0,33.6728,33.6825,33.663,33.6825,23254.0
2024-08-08 14:25:00,34.61,34.63,34.58,34.63,37606.0,33.6825,33.702,33.6533,33.702,37606.0
2024-08-08 14:30:00,34.63,34.64,34.62,34.63,16189.0,33.702,33.7117,33.6922,33.702,16189.0
2024-08-08 14:35:00,34.63,34.63,34.58,34.59,45374.0,33.702,33.702,33.6533,33.663,45374.0
2024-08-08 14:40:00,34.58,34.6,34.54,34.59,98564.0,33.6533,33.6728,33.6144,33.663,98564.0
2024-08-08 14:45:00,34.58,34.62,34.56,34.59,24109.0,33.6533,33.6922,33.6338,33.663,24109.0
2024-08-08 14:50:00,34.58,34.61,34.55,34.56,17886.0,33.6533,33.6825,33.6241,33.6338,17886.0
2024-08-08 14:55:00,34.57,34.61,34.56,34.59,10045.0,33.6436,33.6825,33.6338,33.663,10045.0
2024-08-08 15:00:00,34.59,34.65,34.59,34.65,14986.0,33.663,33.7214,33.663,33.7214,14986.0
2024-08-08 15:05:00,34.64,34.69,34.63,34.68,20329.0,33.7117,33.7604,33.702,33.7506,20329.0
2024-08-08 15:10:00,34.67,34.71,34.67,34.69,15001.0,33.7409,33.7798,33.7409,33.7604,15001.0
2024-08-08 15:15:00,34.69,34.71,34.58,34.59,72249.0,33.7604,33.7798,33.6533,33.663,72249.0
2024-08-08 15:20:00,34.59,34.6,34.55,34.58,81900.0,33.663,33.6728,33.6241,33.6533,81900.0
2024-08-08 15:25:00,34.59,34.6,34.56,34.57,43108.0,33.663,33.6728,33.6338,33.6436,43108.0
2024-08-08 15:30:00,34.57,34.59,34.54,34.55,112185.0,33.6436,33.663,33.6144,33.6241,112185.0
2024-08-08 15:35:00,34.55,34.56,34.46,34.48,42644.0,33.6241,33.6338,33.5365,33.556,42644.0
2024-08-08 15:40:00,34.48,34.5,34.45,34.45,33593.0,33.556,33.5754,33.5268,33.5268,33593.0
2024-08-08 15:45:00,34.45,34.46,34.42,34.43,67286.0,33.5268,33.5365,33.4976,33.5073,67286.0
2024-08-08 15:50:00,34.43,34.51,34.36,34.48,169304.0,33.5073,33.5852,33.4392,33.556,169304.0
2024-08-08 15:55:00,34.48,34.58,34.46,34.52,437995.0,33.556,33.6533,33.5365,33.5949,437995.0
2024-08-09 09:30:00,34.41,34.45,34.22,34.23,66400.0,33.4879,33.5268,33.3029,33.3127,66400.0
2024-08-09 09:35:00,34.23,34.26,34.08,34.09,28828.0,33.3127,33.3419,33.1667,33.1764,28828.0
2024-08-09 09:40:00,34.09,34.24,34.06,34.24,65781.0,33.1764,33.3224,33.1472,33.3224,65781.0
2024-08-09 09:45:00,34.23,34.34,34.21,34.3,30241.0,33.3127,33.4197,33.2932,33.3808,30241.0
2024-08-09 09:50:00,34.3,34.38,34.25,34.38,38566.0,33.3808,33.4587,33.3321,33.4587,38566.0
2024-08-09 09:55:00,34.38,34.42,34.33,34.41,29011.0,33.4587,33.4976,33.41,33.4879,29011.0
2024-08-09 10:00:00,34.41,34.41,34.29,34.3,34673.0,33.4879,33.4879,33.3711,33.3808,34673.0
2024-08-09 10:05:00,34.29,34.3,34.21,34.28,40374.0,33.3711,33.3808,33.2932,33.3613,40374.0
2024-08-09 10:10:00,34.27,34.28,34.2,34.23,21952.0,33.3516,33.3613,33.2835,33.3127,21952.0
2024-08-09 10:15:00,34.22,34.24,34.15,34.23,25071.0,33.3029,33.3224,33.2348,33.3127,25071.0
2024-08-09 10:20:00,34.25,34.35,34.24,34.34,68412.0,33.3321,33.4295,33.3224,33.4197,68412.0
2024-08-09 10:25:00,34.34,34.35,34.31,34.32,15057.0,33.4197,33.4295,33.3905,33.4003,15057.0
2024-08-09 10:30:00,34.32,34.35,34.28,34.33,28897.0,33.4003,33.4295,33.3613,33.41,28897.0
2024-08-09 10:35:00,34.32,34.33,34.28,34.32,18356.0,33.4003,33.41,33.3613,33.4003,18356.0
2024-08-09 10:40:00,34.32,34.37,34.31,34.33,18209.0,33.4003,33.4489,33.3905,33.41,18209.0
2024-08-09 10:45:00,34.34,34.35,34.27,34.32,27108.0,33.4197,33.4295,33.3516,33.4003,27108.0
2024-08-09 10:50:00,34.32,34.35,34.29,34.29,13872.0,33.4003,33.4295,33.3711,33.3711,13872.0
2024-08-09 10:55:00,34.29,34.35,34.28,34.35,13313.0,33.3711,33.4295,33.3613,33.4295,13313.0
2024-08-09 11:00:00,34.36,34.37,34.31,34.34,14830.0,33.4392,33.4489,33.3905,33.4197,14830.0
2024-08-09 11:05:00,34.34,34.4,34.33,34.37,14332.0,33.4197,33.4781,33.41,33.4489,14332.0
2024-08-09 11:10:00,34.38,34.41,34.35,34.4,10589.0,33.4587,33.4879,33.4295,33.4781,10589.0
2024-08-09 11:15:00,34.4,34.4,34.35,34.35,17607.0,33.4781,33.4781,33.4295,33.4295,17607.0
2024-08-09 11:20:00,34.35,34.38,34.33,34.36,19531.0,33.4295,33.4587,33.41,33.4392,19531.0
2024-08-09 11:25:00,34.37,34.38,34.31,34.32,19257.0,33.4489,33.4587,33.3905,33.4003,19257.0
2024-08-09 11:30:00,34.31,34.38,34.31,34.37,22961.0,33.3905,33.4587,33.3905,33.4489,22961.0
2024-08-09 11:35:00,34.36,34.38,34.34,34.34,8000.0,33.4392,33.4587,33.4197,33.4197,8000.0
2024-08-09 11:40:00,34.34,34.34,34.33,34.33,9826.0,33.4197,33.4197,33.41,33.41,9826.0
2024-08-09 11:45:00,34.34,34.34,34.32,34.33,11832.0,33.4197,33.4197,33.4003,33.41,11832.0
2024-08-09 11:50:00,34.34,34.34,34.32,34.34,11877.0,33.4197,33.4197,33.4003,33.4197,11877.0
2024-08-09 11:55:00,34.34,34.35,34.32,34.33,23962.0,33.4197,33.4295,33.4003,33.41,23962.0
2024-08-09 12:00:00,34.33,34.37,34.31,34.36,27098.0,33.41,33.4489,33.3905,33.4392,27098.0
2024-08-09 12:05:00,34.36,34.39,34.34,34.38,18527.0,33.4392,33.4684,33.4197,33.4587,18527.0
2024-08-09 12:10:00,34.38,34.42,34.36,34.4,32039.0,33.4587,33.4976,33.4392,33.4781,32039.0
2024-08-09 12:15:00,34.41,34.41,34.38,34.39,13776.0,33.4879,33.4879,33.4587,33.4684,13776.0
2024-08-09 12:20:00,34.39,34.39,34.34,34.36,15288.0,33.4684,33.4684,33.4197,33.4392,15288.0
2024-08-09 12:25:00,34.35,34.37,34.31,34.31,9911.0,33.4295,33.4489,33.3905,33.3905,9911.0
2024-08-09 12:30:00,34.31,34.34,34.31,34.34,8910.0,33.3905,33.4197,33.3905,33.4197,8910.0
2024-08-09 12:35:00,34.34,34.34,34.32,34.34,19352.0,33.4197,33.4197,33.4003,33.4197,19352.0
2024-08-09 12:40:00,34.34,34.34,34.33,34.34,9055.0,33.4197,33.4197,33.41,33.4197,9055.0
2024-08-09 12:45:00,34.34,34.36,34.33,34.34,19404.0,33.4197,33.4392,33.41,33.4197,19404.0
2024-08-09 12:50:00,34.34,34.35,34.33,34.34,5978.0,33.4197,33.4295,33.41,33.4197,5978.0
2024-08-09 12:55:00,34.35,34.36,34.34,34.35,9281.0,33.4295,33.4392,33.4197,33.4295,9281.0
2024-08-09 13:00:00,34.36,34.38,34.35,34.37,20412.0,33.4392,33.4587,33.4295,33.4489,20412.0
2024-08-09 13:05:00,34.37,34.42,34.36,34.41,30999.0,33.4489,33.4976,33.4392,33.4879,30999.0
2024-08-09 13:10:00,34.43,34.45,34.42,34.45,26704.0,33.5073,33.5268,33.4976,33.5268,26704.0
2024-08-09 13:15:00,34.45,34.49,34.44,34.48,57824.0,33.5268,33.5657,33.5171,33.556,57824.0
2024-08-09 13:20:00,34.49,34.5,34.48,34.5,39782.0,33.5657,33.5754,33.556,33.5754,39782.0
2024-08-09 13:25:00,34.5,34.54,34.49,34.54,9309.0,33.5754,33.6144,33.5657,33.6144,9309.0
2024-08-09 13:30:00,34.54,34.55,34.49,34.5,23707.0,33.6144,33.6241,33.5657,33.5754,23707.0
2024-08-09 13:35:00,34.5,34.51,34.49,34.5,55051.0,33.5754,33.5852,33.5657,33.5754,55051.0
2024-08-09 13:40:00,34.5,34.51,34.48,34.5,95277.0,33.5754,33.5852,33.556,33.5754,95277.0
2024-08-09 13:45:00,34.5,34.53,34.49,34.52,27957.0,33.5754,33.6046,33.5657,33.5949,27957.0
2024-08-09 13:50:00,34.52,34.52,34.47,34.48,79772.0,33.5949,33.5949,33.5462,33.556,79772.0
2024-08-09 13:55:00,34.48,34.49,34.47,34.48,26926.0,33.556,33.5657,33.5462,33.556,26926.0
2024-08-09 14:00:00,34.48,34.49,34.48,34.48,38549.0,33.556,33.5657,33.556,33.556,38549.0
2024-08-09 14:05:00,34.48,34.5,34.42,34.43,86741.0,33.556,33.5754,33.4976,33.5073,86741.0
2024-08-09 14:10:00,34.43,34.46,34.4,34.45,19332.0,33.5073,33.5365,33.4781,33.5268,19332.0
2024-08-09 14:15:00,34.44,34.44,34.36,34.37,4801.0,33.5171,33.5171,33.4392,33.4489,4801.0
2024-08-09 14:20:00,34.37,34.37,34.33,34.34,23769.0,33.4489,33.4489,33.41,33.4197,23769.0
2024-08-09 14:25:00,34.35,34.36,34.32,34.33,18557.0,33.4295,33.4392,33.4003,33.41,18557.0
2024-08-09 14:30:00,34.32,34.36,34.32,34.35,12040.0,33.4003,33.4392,33.4003,33.4295,12040.0
2024-08-09 14:35:00,34.36,34.41,34.35,34.4,14529.0,33.4392,33.4879,33.4295,33.4781,14529.0
2024-08-09 14:40:00,34.41,34.47,34.39,34.46,112754.0,33.4879,33.5462,33.4684,33.5365,112754.0
2024-08-09 14:45:00,34.45,34.48,34.45,34.48,36203.0,33.5268,33.556,33.5268,33.556,36203.0
2024-08-09 14:50:00,34.48,34.48,34.46,34.48,55311.0,33.556,33.556,33.5365,33.556,55311.0
2024-08-09 14:55:00,34.48,34.52,34.46,34.52,54236.0,33.556,33.5949,33.5365,33.5949,54236.0
2024-08-09 15:00:00,34.52,34.52,34.49,34.5,40123.0,33.5949,33.5949,33.5657,33.5754,40123.0
2024-08-09 15:05:00,34.5,34.54,34.49,34.54,52622.0,33.5754,33.6144,33.5657,33.6144,52622.0
2024-08-09 15:10:00,34.54,34.55,34.52,34.52,11399.0,33.6144,33.6241,33.5949,33.5949,11399.0
2024-08-09 15:15:00,34.52,34.53,34.51,34.52,26319.0,33.5949,33.6046,33.5852,33.5949,26319.0
2024-08-09 15:20:00,34.52,34.53,34.5,34.51,29571.0,33.5949,33.6046,33.5754,33.5852,29571.0
2024-08-09 15:25:00,34.51,34.54,34.51,34.53,19567.0,33.5852,33.6144,33.5852,33.6046,19567.0
2024-08-09 15:30:00,34.53,34.57,34.52,34.55,32832.0,33.6046,33.6436,33.5949,33.6241,32832.0
2024-08-09 15:35:00,34.56,34.58,34.54,34.57,24629.0,33.6338,33.6533,33.6144,33.6436,24629.0
2024-08-09 15:40:00,34.56,34.56,34.5,34.52,54753.0,33.6338,33.6338,33.5754,33.5949,54753.0
2024-08-09 15:45:00,34.52,34.53,34.51,34.52,40807.0,33.5949,33.6046,33.5852,33.5949,40807.0
2024-08-09 15:50:00,34.52,34.56,34.5,34.52,157697.0,33.5949,33.6338,33.5754,33.5949,157697.0
2024-08-09 15:55:00,34.52,34.59,34.5,34.58,394427.0,33.5949,33.663,33.5754,33.6533,394427.0
2024-08-12 09:30:00,34.5,34.71,34.5,34.6,107117.0,33.5754,33.7798,33.5754,33.6728,107117.0
2024-08-12 09:35:00,34.6,34.63,34.55,34.58,38969.0,33.6728,33.702,33.6241,33.6533,38969.0
2024-08-12 09:40:00,34.58,34.66,34.57,34.61,36328.0,33.6533,33.7312,33.6436,33.6825,36328.0
2024-08-12 09:45:00,34.6,34.62,34.52,34.56,25081.0,33.6728,33.6922,33.5949,33.6338,25081.0
2024-08-12 09:50:00,34.56,34.6,34.49,34.49,26969.0,33.6338,33.6728,33.5657,33.5657,26969.0
2024-08-12 09:55:00,34.51,34.61,34.51,34.58,26187.0,33.5852,33.6825,33.5852,33.6533,26187.0
2024-08-12 10:00:00,34.58,34.58,34.43,34.47,50270.0,33.6533,33.6533,33.5073,33.5462,50270.0
2024-08-12 10:05:00,34.48,34.51,34.44,34.51,14916.0,33.556,33.5852,33.5171,33.5852,14916.0
2024-08-12 10:10:00,34.54,34.6,34.52,34.57,17926.0,33.6144,33.6728,33.5949,33.6436,17926.0
2024-08-12 10:15:00,34.57,34.62,34.55,34.6,32426.0,33.6436,33.6922,33.6241,33.6728,32426.0
2024-08-12 10:20:00,34.6,34.64,34.58,34.62,13018.0,33.6728,33.7117,33.6533,33.6922,13018.0
2024-08-12 10:25:00,34.63,34.67,34.62,34.66,18049.0,33.702,33.7409,33.6922,33.7312,18049.0
2024-08-12 10:30:00,34.66,34.69,34.65,34.66,23645.0,33.7312,33.7604,33.7214,33.7312,23645.0
2024-08-12 10:35:00,34.68,34.69,34.66,34.68,25391.0,33.7506,33.7604,33.7312,33.7506,25391.0
2024-08-12 10:40:00,34.68,34.71,34.65,34.69,42214.0,33.7506,33.7798,33.7214,33.7604,42214.0
2024-08-12 10:45:00,34.69,34.72,34.66,34.67,18188.0,33.7604,33.7895,33.7312,33.7409,18188.0
2024-08-12 10:50:00,34.67,34.74,34.67,34.73,19412.0,33.7409,33.809,33.7409,33.7993,19412.0
2024-08-12 10:55:00,34.75,34.78,34.72,34.77,24530.0,33.8187,33.8479,33.7895,33.8382,24530.0
2024-08-12 11:00:00,34.77,34.78,34.7,34.7,11384.0,33.8382,33.8479,33.7701,33.7701,11384.0
2024-08-12 11:05:00,34.7,34.72,34.62,34.63,23411.0,33.7701,33.7895,33.6922,33.702,23411.0
2024-08-12 11:10:00,34.63,34.65,34.59,34.64,11663.0,33.702,33.7214,33.663,33.7117,11663.0
2024-08-12 11:15:00,34.64,34.65,34.58,34.63,18569.0,33.7117,33.7214,33.6533,33.702,18569.0
2024-08-12 11:20:00,34.63,34.64,34.55,34.56,33569.0,33.702,33.7117,33.6241,33.6338,33569.0
2024-08-12 11:25:00,34.57,34.63,34.55,34.55,24570.0,33.6436,33.702,33.6241,33.6241,24570.0
2024-08-12 11:30:00,34.55,34.6,34.53,34.57,9761.0,33.6241,33.6728,33.6046,33.6436,9761.0
2024-08-12 11:35:00,34.58,34.6,34.56,34.59,26474.0,33.6533,33.6728,33.6338,33.663,26474.0
2024-08-12 11:40:00,34.59,34.62,34.56,34.6,21653.0,33.663,33.6922,33.6338,33.6728,21653.0
2024-08-12 11:45:00,34.61,34.61,34.57,34.57,10574.0,33.6825,33.6825,33.6436,33.6436,10574.0
2024-08-12 11:50:00,34.58,34.63,34.55,34.63,17644.0,33.6533,33.702,33.6241,33.702,17644.0
2024-08-12 11:55:00,34.62,34.7,34.6,34.7,10449.0,33.6922,33.7701,33.6728,33.7701,10449.0
2024-08-12 12:00:00,34.69,34.71,34.66,34.69,25438.0,33.7604,33.7798,33.7312,33.7604,25438.0
2024-08-12 12:05:00,34.68,34.68,34.63,34.63,8787.0,33.7506,33.7506,33.702,33.702,8787.0
2024-08-12 12:10:00,34.64,34.68,34.63,34.68,14761.0,33.7117,33.7506,33.702,33.7506,14761.0
2024-08-12 12:15:00,34.67,34.71,34.67,34.68,18468.0,33.7409,33.7798,33.7409,33.7506,18468.0
2024-08-12 12:20:00,34.68,34.69,34.66,34.68,22184.0,33.7506,33.7604,33.7312,33.7506,22184.0
2024-08-12 12:25:00,34.67,34.7,34.66,34.67,10870.0,33.7409,33.7701,33.7312,33.7409,10870.0
2024-08-12 12:30:00,34.67,34.69,34.65,34.66,8419.0,33.7409,33.7604,33.7214,33.7312,8419.0
2024-08-12 12:35:00,34.66,34.67,34.64,34.65,15086.0,33.7312,33.7409,33.7117,33.7214,15086.0
2024-08-12 12:40:00,34.65,34.71,34.64,34.7,45753.0,33.7214,33.7798,33.7117,33.7701,45753.0
2024-08-12 12:45:00,34.7,34.72,34.68,34.69,18659.0,33.7701,33.7895,33.7506,33.7604,18659.0
2024-08-12 12:50:00,34.69,34.7,34.68,34.69,36930.0,33.7604,33.7701,33.7506,33.7604,36930.0
2024-08-12 12:55:00,34.69,34.69,34.61,34.62,95621.0,33.7604,33.7604,33.6825,33.6922,95621.0
2024-08-12 13:00:00,34.62,34.65,34.61,34.64,25540.0,33.6922,33.7214,33.6825,33.7117,25540.0
2024-08-12 13:05:00,34.64,34.67,34.62,34.63,33457.0,33.7117,33.7409,33.6922,33.702,33457.0
2024-08-12 13:10:00,34.62,34.63,34.59,34.63,13423.0,33.6922,33.702,33.663,33.702,13423.0
2024-08-12 13:15:00,34.63,34.69,34.63,34.65,17978.0,33.702,33.7604,33.702,33.7214,17978.0
2024-08-12 13:20:00,34.65,34.68,34.64,34.66,18945.0,33.7214,33.7506,33.7117,33.7312,18945.0
2024-08-12 13:25:00,34.65,34.7,34.65,34.69,24320.0,33.7214,33.7701,33.7214,33.7604,24320.0
2024-08-12 13:30:00,34.69,34.72,34.67,34.68,17528.0,33.7604,33.7895,33.7409,33.7506,17528.0
2024-08-12 13:35:00,34.68,34.71,34.67,34.7,44602.0,33.7506,33.7798,33.7409,33.7701,44602.0
2024-08-12 13:40:00,34.7,34.7,34.67,34.68,10670.0,33.7701,33.7701,33.7409,33.7506,10670.0
2024-08-12 13:45:00,34.68,34.68,34.63,34.63,45210.0,33.7506,33.7506,33.702,33.702,45210.0
2024-08-12 13:50:00,34.64,34.65,34.6,34.62,54505.0,33.7117,33.7214,33.6728,33.6922,54505.0
2024-08-12 13:55:00,34.62,34.62,34.57,34.6,19864.0,33.6922,33.6922,33.6436,33.6728,19864.0
2024-08-12 14:00:00,34.59,34.67,34.59,34.65,29131.0,33.663,33.7409,33.663,33.7214,29131.0
2024-08-12 14:05:00,34.65,34.69,34.65,34.69,47041.0,33.7214,33.7604,33.7214,33.7604,47041.0
2024-08-12 14:10:00,34.69,34.72,34.69,34.72,21616.0,33.7604,33.7895,33.7604,33.7895,21616.0
2024-08-12 14:15:00,34.72,34.72,34.7,34.71,20182.0,33.7895,33.7895,33.7701,33.7798,20182.0
2024-08-12 14:20:00,34.7,34.74,34.7,34.7,39887.0,33.7701,33.809,33.7701,33.7701,39887.0
2024-08-12 14:25:00,34.7,34.73,34.69,34.7,14308.0,33.7701,33.7993,33.7604,33.7701,14308.0
2024-08-12 14:30:00,34.7,34.72,34.69,34.7,59932.0,33.7701,33.7895,33.7604,33.7701,59932.0
2024-08-12 14:35:00,34.7,34.72,34.68,34.7,19173.0,33.7701,33.7895,33.7506,33.7701,19173.0
2024-08-12 14:40:00,34.69,34.72,34.69,34.71,13519.0,33.7604,33.7895,33.7604,33.7798,13519.0
2024-08-12 14:45:00,34.71,34.73,34.69,34.7,18070.0,33.7798,33.7993,33.7604,33.7701,18070.0
2024-08-12 14:50:00,34.7,34.74,34.7,34.74,20834.0,33.7701,33.809,33.7701,33.809,20834.0
2024-08-12 14:55:00,34.73,34.8,34.73,34.79,24498.0,33.7993,33.8674,33.7993,33.8577,24498.0
2024-08-12 15:00:00,34.79,34.85,34.78,34.85,70276.0,33.8577,33.9161,33.8479,33.9161,70276.0
2024-08-12 15:05:00,34.85,34.87,34.83,34.84,98853.0,33.9161,33.9355,33.8966,33.9063,98853.0
2024-08-12 15:10:00,34.84,34.85,34.8,34.82,33447.0,33.9063,33.9161,33.8674,33.8869,33447.0
2024-08-12 15:15:00,34.82,34.84,34.81,34.84,42570.0,33.8869,33.9063,33.8771,33.9063,42570.0
2024-08-12 15:20:00,34.84,34.84,34.77,34.77,39417.0,33.9063,33.9063,33.8382,33.8382,39417.0
2024-08-12 15:25:00,34.77,34.78,34.75,34.76,26087.0,33.8382,33.8479,33.8187,33.8285,26087.0
2024-08-12 15:30:00,34.76,34.76,34.71,34.71,33813.0,33.8285,33.8285,33.7798,33.7798,33813.0
2024-08-12 15:35:00,34.71,34.71,34.68,34.69,38244.0,33.7798,33.7798,33.7506,33.7604,38244.0
2024-08-12 15:40:00,34.69,34.74,34.68,34.73,91720.0,33.7604,33.809,33.7506,33.7993,91720.0
2024-08-12 15:45:00,34.73,34.73,34.68,34.7,104174.0,33.7993,33.7993,33.7506,33.7701,104174.0
2024-08-12 15:50:00,34.69,34.77,34.68,34.76,215246.0,33.7604,33.8382,33.7506,33.8285,215246.0
2024-08-12 15:55:00,34.76,34.8,34.76,34.8,357379.0,33.8285,33.8674,33.8285,33.8674,357379.0
2024-08-13 09:30:00,34.85,34.99,34.78,34.89,71753.0,33.9161,34.0523,33.8479,33.955,71753.0
2024-08-13 09:35:00,34.89,35.09,34.87,35.07,184844.0,33.955,34.1496,33.9355,34.1302,184844.0
2024-08-13 09:40:00,35.03,35.11,34.98,34.99,42877.0,34.0912,34.1691,34.0426,34.0523,42877.0
2024-08-13 09:45:00,35.0,35.03,34.91,34.92,55478.0,34.062,34.0912,33.9745,33.9842,55478.0
2024-08-13 09:50:00,34.92,35.09,34.92,34.94,62979.0,33.9842,34.1496,33.9842,34.0037,62979.0
2024-08-13 09:55:00,34.94,34.97,34.87,34.94,64688.0,34.0037,34.0328,33.9355,34.0037,64688.0
2024-08-13 10:00:00,34.94,34.99,34.87,34.95,129990.0,34.0037,34.0523,33.9355,34.0134,129990.0
2024-08-13 10:05:00,34.95,35.01,34.9,34.98,64555.0,34.0134,34.0718,33.9647,34.0426,64555.0
2024-08-13 10:10:00,34.98,35.05,34.97,35.02,105866.0,34.0426,34.1107,34.0328,34.0815,105866.0
2024-08-13 10:15:00,35.02,35.03,34.95,34.98,103945.0,34.0815,34.0912,34.0134,34.0426,103945.0
2024-08-13 10:20:00,34.98,35.0,34.94,34.95,84482.0,34.0426,34.062,34.0037,34.0134,84482.0
2024-08-13 10:25:00,34.95,34.98,34.94,34.95,228251.0,34.0134,34.0426,34.0037,34.0134,228251.0
2024-08-13 10:30:00,34.95,34.96,34.88,34.89,74867.0,34.0134,34.0231,33.9453,33.955,74867.0
2024-08-13 10:35:00,34.88,34.89,34.83,34.86,38301.0,33.9453,33.955,33.8966,33.9258,38301.0
2024-08-13 10:40:00,34.86,34.89,34.84,34.87,31418.0,33.9258,33.955,33.9063,33.9355,31418.0
2024-08-13 10:45:00,34.87,34.89,34.86,34.88,13532.0,33.9355,33.955,33.9258,33.9453,13532.0
2024-08-13 10:50:00,34.88,34.91,34.87,34.91,16781.0,33.9453,33.9745,33.9355,33.9745,16781.0
2024-08-13 10:55:00,34.91,34.92,34.85,34.89,32695.0,33.9745,33.9842,33.9161,33.955,32695.0
2024-08-13 11:00:00,34.89,34.95,34.88,34.95,22410.0,33.955,34.0134,33.9453,34.0134,22410.0
2024-08-13 11:05:00,34.95,34.97,34.92,34.95,29456.0,34.0134,34.0328,33.9842,34.0134,29456.0
2024-08-13 11:10:00,34.94,34.95,34.91,34.92,17487.0,34.0037,34.0134,33.9745,33.9842,17487.0
2024-08-13 11:15:00,34.91,34.93,34.91,34.93,18918.0,33.9745,33.9939,33.9745,33.9939,18918.0
2024-08-13 11:20:00,34.93,34.95,34.92,34.94,20254.0,33.9939,34.0134,33.9842,34.0037,20254.0
2024-08-13 11:25:00,34.94,34.95,34.93,34.95,12914.0,34.0037,34.0134,33.9939,34.0134,12914.0
2024-08-13 11:30:00,34.95,34.96,34.93,34.94,31888.0,34.0134,34.0231,33.9939,34.0037,31888.0
2024-08-13 11:35:00,34.93,34.95,34.91,34.93,35611.0,33.9939,34.0134,33.9745,33.9939,35611.0
2024-08-13 11:40:00,34.93,34.95,34.92,34.94,18969.0,33.9939,34.0134,33.9842,34.0037,18969.0
2024-08-13 11:45:00,34.94,34.95,34.93,34.94,18990.0,34.0037,34.0134,33.9939,34.0037,18990.0
2024-08-13 11:50:00,34.94,34.94,34.91,34.93,9653.0,34.0037,34.0037,33.9745,33.9939,9653.0
2024-08-13 11:55:00,34.93,34.93,34.91,34.93,12913.0,33.9939,33.9939,33.9745,33.9939,12913.0
2024-08-13 12:00:00,34.93,34.95,34.9,34.91,32549.0,33.9939,34.0134,33.9647,33.9745,32549.0
2024-08-13 12:05:00,34.92,34.93,34.89,34.91,22887.0,33.9842,33.9939,33.955,33.9745,22887.0
2024-08-13 12:10:00,34.91,34.92,34.89,34.9,51998.0,33.9745,33.9842,33.955,33.9647,51998.0
2024-08-13 12:15:00,34.9,34.93,34.89,34.93,23292.0,33.9647,33.9939,33.955,33.9939,23292.0
2024-08-13 12:20:00,34.92,34.96,34.92,34.93,21410.0,33.9842,34.0231,33.9842,33.9939,21410.0
2024-08-13 12:25:00,34.94,34.96,34.92,34.94,16059.0,34.0037,34.0231,33.9842,34.0037,16059.0
2024-08-13 12:30:00,34.94,34.96,34.92,34.94,19792.0,34.0037,34.0231,33.9842,34.0037,19792.0
2024-08-13 12:35:00,34.95,34.95,34.92,34.92,20062.0,34.0134,34.0134,33.9842,33.9842,20062.0
2024-08-13 12:40:00,34.92,34.94,34.91,34.94,9536.0,33.9842,34.0037,33.9745,34.0037,9536.0
2024-08-13 12:45:00,34.94,34.97,34.93,34.97,20532.0,34.0037,34.0328,33.9939,34.0328,20532.0
2024-08-13 12:50:00,34.97,34.99,34.95,34.97,22398.0,34.0328,34.0523,34.0134,34.0328,22398.0
2024-08-13 12:55:00,34.97,34.99,34.96,34.98,17374.0,34.0328,34.0523,34.0231,34.0426,17374.0
2024-08-13 13:00:00,34.98,34.98,34.93,34.94,20977.0,34.0426,34.0426,33.9939,34.0037,20977.0
2024-08-13 13:05:00,34.94,34.96,34.9,34.91,23560.0,34.0037,34.0231,33.9647,33.9745,23560.0
2024-08-13 13:10:00,34.9,34.91,34.89,34.9,10961.0,33.9647,33.9745,33.955,33.9647,10961.0
2024-08-13 13:15:00,34.91,34.92,34.9,34.91,22439.0,33.9745,33.9842,33.9647,33.9745,22439.0
2024-08-13 13:20:00,34.91,34.95,34.91,34.95,20354.0,33.9745,34.0134,33.9745,34.0134,20354.0
2024-08-13 13:25:00,34.95,34.97,34.95,34.97,27915.0,34.0134,34.0328,34.0134,34.0328,27915.0
2024-08-13 13:30:00,34.97,34.99,34.96,34.98,48622.0,34.0328,34.0523,34.0231,34.0426,48622.0
2024-08-13 13:35:00,34.98,35.01,34.97,35.01,45540.0,34.0426,34.0718,34.0328,34.0718,45540.0
2024-08-13 13:40:00,35.01,35.02,34.95,34.95,90938.0,34.0718,34.0815,34.0134,34.0134,90938.0
2024-08-13 13:45:00,34.95,35.01,34.95,35.01,32988.0,34.0134,34.0718,34.0134,34.0718,32988.0
2024-08-13 13:50:00,35.0,35.01,34.99,35.0,9819.0,34.062,34.0718,34.0523,34.062,9819.0
2024-08-13 13:55:00,34.99,35.04,34.97,34.98,40315.0,34.0523,34.101,34.0328,34.0426,40315.0
2024-08-13 14:00:00,34.98,35.0,34.97,35.0,21426.0,34.0426,34.062,34.0328,34.062,21426.0
2024-08-13 14:05:00,34.99,35.0,34.95,34.95,47920.0,34.0523,34.062,34.0134,34.0134,47920.0
2024-08-13 14:10:00,34.95,34.97,34.92,34.95,19914.0,34.0134,34.0328,33.9842,34.0134,19914.0
2024-08-13 14:15:00,34.95,34.96,34.94,34.96,13595.0,34.0134,34.0231,34.0037,34.0231,13595.0
2024-08-13 14:20:00,34.96,34.97,34.95,34.96,20477.0,34.0231,34.0328,34.0134,34.0231,20477.0
2024-08-13 14:25:00,34.95,34.99,34.95,34.98,29656.0,34.0134,34.0523,34.0134,34.0426,29656.0
2024-08-13 14:30:00,34.97,34.99,34.96,34.98,11886.0,34.0328,34.0523,34.0231,34.0426,11886.0
2024-08-13 14:35:00,34.98,35.01,34.98,35.01,15433.0,34.0426,34.0718,34.0426,34.0718,15433.0
2024-08-13 14:40:00,35.01,35.02,34.99,35.0,34178.0,34.0718,34.0815,34.0523,34.062,34178.0
2024-08-13 14:45:00,35.0,35.02,34.99,35.0,11235.0,34.062,34.0815,34.0523,34.062,11235.0
2024-08-13 14:50:00,35.0,35.0,34.97,34.98,17992.0,34.062,34.062,34.0328,34.0426,17992.0
2024-08-13 14:55:00,34.98,34.98,34.96,34.98,30837.0,34.0426,34.0426,34.0231,34.0426,30837.0
2024-08-13 15:00:00,34.98,35.04,34.97,35.03,43727.0,34.0426,34.101,34.0328,34.0912,43727.0
2024-08-13 15:05:00,35.04,35.05,35.02,35.05,47523.0,34.101,34.1107,34.0815,34.1107,47523.0
2024-08-13 15:10:00,35.04,35.06,35.02,35.05,38139.0,34.101,34.1204,34.0815,34.1107,38139.0
2024-08-13 15:15:00,35.05,35.09,35.04,35.08,32281.0,34.1107,34.1496,34.101,34.1399,32281.0
2024-08-13 15:20:00,35.08,35.09,35.07,35.09,49571.0,34.1399,34.1496,34.1302,34.1496,49571.0
2024-08-13 15:25:00,35.09,35.09,35.08,35.09,20641.0,34.1496,34.1496,34.1399,34.1496,20641.0
2024-08-13 15:30:00,35.09,35.09,35.0,35.02,95832.0,34.1496,34.1496,34.062,34.0815,95832.0
2024-08-13 15:35:00,35.02,35.08,35.01,35.08,38807.0,34.0815,34.1399,34.0718,34.1399,38807.0
2024-08-13 15:40:00,35.08,35.08,35.06,35.07,55111.0,34.1399,34.1399,34.1204,34.1302,55111.0
2024-08-13 15:45:00,35.07,35.15,35.05,35.14,100578.0,34.1302,34.208,34.1107,34.1983,100578.0
2024-08-13 15:50:00,35.14,35.22,35.13,35.19,307813.0,34.1983,34.2761,34.1886,34.247,307813.0
2024-08-13 15:55:00,35.19,35.2,35.13,35.15,449725.0,34.247,34.2567,34.1886,34.208,449725.0
2024-08-14 09:30:00,35.15,35.21,35.05,35.11,122846.0,34.208,34.2664,34.1107,34.1691,122846.0
2024-08-14 09:35:00,35.11,35.19,35.01,35.06,32741.0,34.1691,34.247,34.0718,34.1204,32741.0
2024-08-14 09:40:00,35.06,35.25,35.04,35.25,20331.0,34.1204,34.3053,34.101,34.3053,20331.0
2024-08-14 09:45:00,35.25,35.27,35.13,35.22,18595.0,34.3053,34.3248,34.1886,34.2761,18595.0
2024-08-14 09:50:00,35.22,35.23,35.13,35.23,25724.0,34.2761,34.2859,34.1886,34.2859,25724.0
2024-08-14 09:55:00,35.22,35.28,35.2,35.2,26104.0,34.2761,34.3345,34.2567,34.2567,26104.0
2024-08-14 10:00:00,35.2,35.21,35.14,35.16,47988.0,34.2567,34.2664,34.1983,34.2178,47988.0
2024-08-14 10:05:00,35.16,35.29,35.15,35.27,37847.0,34.2178,34.3443,34.208,34.3248,37847.0
2024-08-14 10:10:00,35.27,35.34,35.26,35.3,60966.0,34.3248,34.3929,34.3151,34.354,60966.0
2024-08-14 10:15:00,35.3,35.34,35.26,35.26,22675.0,34.354,34.3929,34.3151,34.3151,22675.0
2024-08-14 10:20:00,35.26,35.3,35.23,35.28,21647.0,34.3151,34.354,34.2859,34.3345,21647.0
2024-08-14 10:25:00,35.27,35.32,35.26,35.28,17239.0,34.3248,34.3735,34.3151,34.3345,17239.0
2024-08-14 10:30:00,35.28,35.3,35.26,35.3,34403.0,34.3345,34.354,34.3151,34.354,34403.0
2024-08-14 10:35:00,35.3,35.33,35.3,35.3,18160.0,34.354,34.3832,34.354,34.354,18160.0
2024-08-14 10:40:00,35.29,35.3,35.25,35.27,52657.0,34.3443,34.354,34.3053,34.3248,52657.0
2024-08-14 10:45:00,35.27,35.28,35.2,35.22,27044.0,34.3248,34.3345,34.2567,34.2761,27044.0
2024-08-14 10:50:00,35.22,35.28,35.21,35.28,41801.0,34.2761,34.3345,34.2664,34.3345,41801.0
2024-08-14 10:55:00,35.28,35.31,35.28,35.29,10226.0,34.3345,34.3637,34.3345,34.3443,10226.0
2024-08-14 11:00:00,35.29,35.3,35.28,35.3,25771.0,34.3443,34.354,34.3345,34.354,25771.0
2024-08-14 11:05:00,35.3,35.32,35.29,35.3,24021.0,34.354,34.3735,34.3443,34.354,24021.0
2024-08-14 11:10:00,35.3,35.33,35.3,35.33,50872.0,34.354,34.3832,34.354,34.3832,50872.0
2024-08-14 11:15:00,35.33,35.36,35.3,35.36,30883.0,34.3832,34.4124,34.354,34.4124,30883.0
2024-08-14 11:20:00,35.36,35.38,35.36,35.37,13863.0,34.4124,34.4319,34.4124,34.4221,13863.0
2024-08-14 11:25:00,35.36,35.37,35.33,35.36,23323.0,34.4124,34.4221,34.3832,34.4124,23323.0
2024-08-14 11:30:00,35.36,35.43,35.36,35.4,34716.0,34.4124,34.4805,34.4124,34.4513,34716.0
2024-08-14 11:35:00,35.4,35.42,35.36,35.38,57210.0,34.4513,34.4708,34.4124,34.4319,57210.0
2024-08-14 11:40:00,35.38,35.38,35.31,35.34,81713.0,34.4319,34.4319,34.3637,34.3929,81713.0
2024-08-14 11:45:00,35.34,35.4,35.34,35.36,20345.0,34.3929,34.4513,34.3929,34.4124,20345.0
2024-08-14 11:50:00,35.36,35.39,35.34,35.38,35439.0,34.4124,34.4416,34.3929,34.4319,35439.0
2024-08-14 11:55:00,35.38,35.41,35.38,35.38,19671.0,34.4319,34.4611,34.4319,34.4319,19671.0
2024-08-14 12:00:00,35.38,35.38,35.36,35.38,7441.0,34.4319,34.4319,34.4124,34.4319,7441.0
2024-08-14 12:05:00,35.38,35.39,35.36,35.38,7416.0,34.4319,34.4416,34.4124,34.4319,7416.0
2024-08-14 12:10:00,35.38,35.41,35.37,35.4,13075.0,34.4319,34.4611,34.4221,34.4513,13075.0
2024-08-14 12:15:00,35.39,35.41,35.39,35.4,21546.0,34.4416,34.4611,34.4416,34.4513,21546.0
2024-08-14 12:20:00,35.41,35.41,35.37,35.41,36507.0,34.4611,34.4611,34.4221,34.4611,36507.0
2024-08-14 12:25:00,35.41,35.42,35.38,35.4,35472.0,34.4611,34.4708,34.4319,34.4513,35472.0
2024-08-14 12:30:00,35.4,35.4,35.35,35.36,11678.0,34.4513,34.4513,34.4027,34.4124,11678.0
2024-08-14 12:35:00,35.37,35.4,35.35,35.39,20514.0,34.4221,34.4513,34.4027,34.4416,20514.0
2024-08-14 12:40:00,35.39,35.4,35.37,35.4,17172.0,34.4416,34.4513,34.4221,34.4513,17172.0
2024-08-14 12:45:00,35.4,35.45,35.39,35.45,24729.0,34.4513,34.5,34.4416,34.5,24729.0
2024-08-14 12:50:00,35.45,35.47,35.44,35.47,25209.0,34.5,34.5195,34.4903,34.5195,25209.0
2024-08-14 12:55:00,35.47,35.48,35.46,35.48,19576.0,34.5195,34.5292,34.5097,34.5292,19576.0
2024-08-14 13:00:00,35.48,35.48,35.39,35.39,39287.0,34.5292,34.5292,34.4416,34.4416,39287.0
2024-08-14 13:05:00,35.4,35.43,35.38,35.4,32831.0,34.4513,34.4805,34.4319,34.4513,32831.0
2024-08-14 13:10:00,35.4,35.41,35.37,35.4,65429.0,34.4513,34.4611,34.4221,34.4513,65429.0
2024-08-14 13:15:00,35.39,35.43,35.39,35.43,10610.0,34.4416,34.4805,34.4416,34.4805,10610.0
2024-08-14 13:20:00,35.42,35.42,35.38,35.4,47568.0,34.4708,34.4708,34.4319,34.4513,47568.0
2024-08-14 13:25:00,35.39,35.44,35.39,35.44,25086.0,34.4416,34.4903,34.4416,34.4903,25086.0
2024-08-14 13:30:00,35.44,35.44,35.42,35.43,7894.0,34.4903,34.4903,34.4708,34.4805,7894.0
2024-08-14 13:35:00,35.43,35.47,35.42,35.46,12657.0,34.4805,34.5195,34.4708,34.5097,12657.0
2024-08-14 13:40:00,35.47,35.48,35.45,35.45,13868.0,34.5195,34.5292,34.5,34.5,13868.0
2024-08-14 13:45:00,35.45,35.46,35.43,35.45,21031.0,34.5,34.5097,34.4805,34.5,21031.0
2024-08-14 13:50:00,35.45,35.45,35.42,35.45,38234.0,34.5,34.5,34.4708,34.5,38234.0
2024-08-14 13:55:00,35.45,35.47,35.44,35.46,9277.0,34.5,34.5195,34.4903,34.5097,9277.0
2024-08-14 14:00:00,35.47,35.49,35.45,35.46,29195.0,34.5195,34.5389,34.5,34.5097,29195.0
2024-08-14 14:05:00,35.47,35.47,35.42,35.45,21656.0,34.5195,34.5195,34.4708,34.5,21656.0
2024-08-14 14:10:00,35.45,35.46,35.44,35.45,2801.0,34.5,34.5097,34.4903,34.5,2801.0
2024-08-14 14:15:00,35.46,35.47,35.45,35.45,14502.0,34.5097,34.5195,34.5,34.5,14502.0
2024-08-14 14:20:00,35.45,35.47,35.42,35.42,31795.0,34.5,34.5195,34.4708,34.4708,31795.0
2024-08-14 14:25:00,35.41,35.43,35.4,35.41,13198.0,34.4611,34.4805,34.4513,34.4611,13198.0
2024-08-14 14:30:00,35.41,35.43,35.39,35.43,46033.0,34.4611,34.4805,34.4416,34.4805,46033.0
2024-08-14 14:35:00,35.42,35.45,35.41,35.41,17096.0,34.4708,34.5,34.4611,34.4611,17096.0
2024-08-14 14:40:00,35.41,35.43,35.41,35.43,15295.0,34.4611,34.4805,34.4611,34.4805,15295.0
2024-08-14 14:45:00,35.43,35.43,35.42,35.42,16426.0,34.4805,34.4805,34.4708,34.4708,16426.0
2024-08-14 14:50:00,35.42,35.44,35.41,35.44,14596.0,34.4708,34.4903,34.4611,34.4903,14596.0
2024-08-14 14:55:00,35.44,35.48,35.43,35.45,25068.0,34.4903,34.5292,34.4805,34.5,25068.0
2024-08-14 15:00:00,35.45,35.5,35.45,35.48,23110.0,34.5,34.5486,34.5,34.5292,23110.0
2024-08-14 15:05:00,35.48,35.5,35.48,35.5,13837.0,34.5292,34.5486,34.5292,34.5486,13837.0
2024-08-14 15:10:00,35.49,35.5,35.48,35.48,16937.0,34.5389,34.5486,34.5292,34.5292,16937.0
2024-08-14 15:15:00,35.48,35.49,35.42,35.43,57612.0,34.5292,34.5389,34.4708,34.4805,57612.0
2024-08-14 15:20:00,35.43,35.44,35.41,35.44,22443.0,34.4805,34.4903,34.4611,34.4903,22443.0
2024-08-14 15:25:00,35.44,35.44,35.38,35.39,84902.0,34.4903,34.4903,34.4319,34.4416,84902.0
2024-08-14 15:30:00,35.4,35.44,35.39,35.44,24884.0,34.4513,34.4903,34.4416,34.4903,24884.0
2024-08-14 15:35:00,35.44,35.48,35.42,35.47,46072.0,34.4903,34.5292,34.4708,34.5195,46072.0
2024-08-14 15:40:00,35.48,35.48,35.45,35.45,35381.0,34.5292,34.5292,34.5,34.5,35381.0
2024-08-14 15:45:00,35.45,35.46,35.39,35.4,53868.0,34.5,34.5097,34.4416,34.4513,53868.0
2024-08-14 15:50:00,35.4,35.44,35.29,35.31,131065.0,34.4513,34.4903,34.3443,34.3637,131065.0
2024-08-14 15:55:00,35.31,35.36,35.29,35.32,301152.0,34.3637,34.4124,34.3443,34.3735,301152.0
2024-08-15 09:30:00,35.27,35.42,35.27,35.36,106022.0,34.3248,34.4708,34.3248,34.4124,106022.0
2024-08-15 09:35:00,35.35,35.4,35.27,35.28,57144.0,34.4027,34.4513,34.3248,34.3345,57144.0
2024-08-15 09:40:00,35.27,35.39,35.27,35.38,37180.0,34.3248,34.4416,34.3248,34.4319,37180.0
2024-08-15 09:45:00,35.39,35.39,35.33,35.34,16231.0,34.4416,34.4416,34.3832,34.3929,16231.0
2024-08-15 09:50:00,35.35,35.37,35.29,35.31,24088.0,34.4027,34.4221,34.3443,34.3637,24088.0
2024-08-15 09:55:00,35.3,35.32,35.28,35.3,22523.0,34.354,34.3735,34.3345,34.354,22523.0
2024-08-15 10:00:00,35.29,35.32,35.27,35.32,28113.0,34.3443,34.3735,34.3248,34.3735,28113.0
2024-08-15 10:05:00,35.32,35.33,35.28,35.29,18427.0,34.3735,34.3832,34.3345,34.3443,18427.0
2024-08-15 10:10:00,35.29,35.3,35.26,35.28,35253.0,34.3443,34.354,34.3151,34.3345,35253.0
2024-08-15 10:15:00,35.28,35.31,35.27,35.29,11766.0,34.3345,34.3637,34.3248,34.3443,11766.0
2024-08-15 10:20:00,35.29,35.3,35.25,35.25,11535.0,34.3443,34.354,34.3053,34.3053,11535.0
2024-08-15 10:25:00,35.26,35.26,35.22,35.26,16501.0,34.3151,34.3151,34.2761,34.3151,16501.0
2024-08-15 10:30:00,35.26,35.28,35.24,35.25,14703.0,34.3151,34.3345,34.2956,34.3053,14703.0
2024-08-15 10:35:00,35.25,35.25,35.22,35.24,17365.0,34.3053,34.3053,34.2761,34.2956,17365.0
2024-08-15 10:40:00,35.23,35.27,35.23,35.26,10225.0,34.2859,34.3248,34.2859,34.3151,10225.0
2024-08-15 10:45:00,35.27,35.29,35.21,35.22,16717.0,34.3248,34.3443,34.2664,34.2761,16717.0
2024-08-15 10:50:00,35.21,35.26,35.21,35.26,17442.0,34.2664,34.3151,34.2664,34.3151,17442.0
2024-08-15 10:55:00,35.26,35.29,35.26,35.28,13580.0,34.3151,34.3443,34.3151,34.3345,13580.0
2024-08-15 11:00:00,35.29,35.31,35.27,35.3,35471.0,34.3443,34.3637,34.3248,34.354,35471.0
2024-08-15 11:05:00,35.31,35.31,35.29,35.3,13579.0,34.3637,34.3637,34.3443,34.354,13579.0
2024-08-15 11:10:00,35.3,35.3,35.28,35.29,10047.0,34.354,34.354,34.3345,34.3443,10047.0
2024-08-15 11:15:00,35.29,35.33,35.29,35.33,34367.0,34.3443,34.3832,34.3443,34.3832,34367.0
2024-08-15 11:20:00,35.33,35.33,35.3,35.32,18417.0,34.3832,34.3832,34.354,34.3735,18417.0
2024-08-15 11:25:00,35.32,35.32,35.28,35.29,12835.0,34.3735,34.3735,34.3345,34.3443,12835.0
2024-08-15 11:30:00,35.29,35.34,35.28,35.34,12365.0,34.3443,34.3929,34.3345,34.3929,12365.0
2024-08-15 11:35:00,35.34,35.35,35.31,35.32,33718.0,34.3929,34.4027,34.3637,34.3735,33718.0
2024-08-15 11:40:00,35.32,35.32,35.3,35.3,21901.0,34.3735,34.3735,34.354,34.354,21901.0
2024-08-15 11:45:00,35.3,35.31,35.28,35.3,11000.0,34.354,34.3637,34.3345,34.354,11000.0
2024-08-15 11:50:00,35.3,35.33,35.29,35.31,42210.0,34.354,34.3832,34.3443,34.3637,42210.0
2024-08-15 11:55:00,35.32,35.32,35.28,35.28,20297.0,34.3735,34.3735,34.3345,34.3345,20297.0
2024-08-15 12:00:00,35.29,35.33,35.28,35.33,6628.0,34.3443,34.3832,34.3345,34.3832,6628.0
2024-08-15 12:05:00,35.33,35.35,35.31,35.33,26615.0,34.3832,34.4027,34.3637,34.3832,26615.0
2024-08-15 12:10:00,35.33,35.33,35.31,35.32,14216.0,34.3832,34.3832,34.3637,34.3735,14216.0
2024-08-15 12:15:00,35.32,35.36,35.31,35.36,17212.0,34.3735,34.4124,34.3637,34.4124,17212.0
2024-08-15 12:20:00,35.36,35.36,35.33,35.35,271573.0,34.4124,34.4124,34.3832,34.4027,271573.0
2024-08-15 12:25:00,35.36,35.36,35.31,35.33,133221.0,34.4124,34.4124,34.3637,34.3832,133221.0
2024-08-15 12:30:00,35.33,35.34,35.27,35.3,18222.0,34.3832,34.3929,34.3248,34.354,18222.0
2024-08-15 12:35:00,35.29,35.3,35.27,35.29,110385.0,34.3443,34.354,34.3248,34.3443,110385.0
2024-08-15 12:40:00,35.29,35.29,35.27,35.29,30048.0,34.3443,34.3443,34.3248,34.3443,30048.0
2024-08-15 12:45:00,35.29,35.3,35.28,35.3,8491.0,34.3443,34.354,34.3345,34.354,8491.0
2024-08-15 12:50:00,35.3,35.3,35.24,35.27,31978.0,34.354,34.354,34.2956,34.3248,31978.0
2024-08-15 12:55:00,35.27,35.29,35.26,35.28,74103.0,34.3248,34.3443,34.3151,34.3345,74103.0
2024-08-15 13:00:00,35.28,35.29,35.27,35.27,8162.0,34.3345,34.3443,34.3248,34.3248,8162.0
2024-08-15 13:05:00,35.27,35.3,35.27,35.3,15322.0,34.3248,34.354,34.3248,34.354,15322.0
2024-08-15 13:10:00,35.3,35.31,35.28,35.3,17589.0,34.354,34.3637,34.3345,34.354,17589.0
2024-08-15 13:15:00,35.3,35.3,35.27,35.3,13201.0,34.354,34.354,34.3248,34.354,13201.0
2024-08-15 13:20:00,35.3,35.32,35.3,35.3,57736.0,34.354,34.3735,34.354,34.354,57736.0
2024-08-15 13:25:00,35.3,35.32,35.3,35.32,4927.0,34.354,34.3735,34.354,34.3735,4927.0
2024-08-15 13:30:00,35.32,35.34,35.31,35.33,33711.0,34.3735,34.3929,34.3637,34.3832,33711.0
2024-08-15 13:35:00,35.33,35.33,35.29,35.3,10747.0,34.3832,34.3832,34.3443,34.354,10747.0
2024-08-15 13:40:00,35.3,35.31,35.29,35.3,18679.0,34.354,34.3637,34.3443,34.354,18679.0
2024-08-15 13:45:00,35.3,35.3,35.28,35.3,11926.0,34.354,34.354,34.3345,34.354,11926.0
2024-08-15 13:50:00,35.3,35.31,35.27,35.27,13053.0,34.354,34.3637,34.3248,34.3248,13053.0
2024-08-15 13:55:00,35.28,35.3,35.27,35.29,29215.0,34.3345,34.354,34.3248,34.3443,29215.0
2024-08-15 14:00:00,35.29,35.3,35.28,35.3,6605.0,34.3443,34.354,34.3345,34.354,6605.0
2024-08-15 14:05:00,35.3,35.31,35.29,35.3,48463.0,34.354,34.3637,34.3443,34.354,48463.0
2024-08-15 14:10:00,35.3,35.31,35.29,35.3,16188.0,34.354,34.3637,34.3443,34.354,16188.0
2024-08-15 14:15:00,35.3,35.31,35.29,35.3,107929.0,34.354,34.3637,34.3443,34.354,107929.0
2024-08-15 14:20:00,35.3,35.31,35.29,35.3,27971.0,34.354,34.3637,34.3443,34.354,27971.0
2024-08-15 14:25:00,35.3,35.32,35.29,35.3,40374.0,34.354,34.3735,34.3443,34.354,40374.0
2024-08-15 14:30:00,35.3,35.36,35.3,35.34,31669.0,34.354,34.4124,34.354,34.3929,31669.0
2024-08-15 14:35:00,35.35,35.36,35.33,35.36,31697.0,34.4027,34.4124,34.3832,34.4124,31697.0
2024-08-15 14:40:00,35.36,35.37,35.33,35.33,38839.0,34.4124,34.4221,34.3832,34.3832,38839.0
2024-08-15 14:45:00,35.33,35.38,35.32,35.37,442127.0,34.3832,34.4319,34.3735,34.4221,442127.0
2024-08-15 14:50:00,35.37,35.46,35.36,35.4,1277576.0,34.4221,34.5097,34.4124,34.4513,1277576.0
2024-08-15 14:55:00,35.4,35.41,35.36,35.37,45704.0,34.4513,34.4611,34.4124,34.4221,45704.0
2024-08-15 15:00:00,35.36,35.41,35.34,35.39,83532.0,34.4124,34.4611,34.3929,34.4416,83532.0
2024-08-15 15:05:00,35.39,35.39,35.36,35.37,23088.0,34.4416,34.4416,34.4124,34.4221,23088.0
2024-08-15 15:10:00,35.37,35.39,35.36,35.37,53953.0,34.4221,34.4416,34.4124,34.4221,53953.0
2024-08-15 15:15:00,35.36,35.37,35.35,35.37,25695.0,34.4124,34.4221,34.4027,34.4221,25695.0
2024-08-15 15:20:00,35.37,35.37,35.33,35.34,13963.0,34.4221,34.4221,34.3832,34.3929,13963.0
2024-08-15 15:25:00,35.33,35.33,35.3,35.32,25362.0,34.3832,34.3832,34.354,34.3735,25362.0
2024-08-15 15:30:00,35.32,35.35,35.3,35.34,1947241.0,34.3735,34.4027,34.354,34.3929,1947241.0
2024-08-15 15:35:00,35.34,35.37,35.33,35.34,41793.0,34.3929,34.4221,34.3832,34.3929,41793.0
2024-08-15 15:40:00,35.34,35.35,35.29,35.3,54792.0,34.3929,34.4027,34.3443,34.354,54792.0
2024-08-15 15:45:00,35.3,35.33,35.29,35.3,81827.0,34.354,34.3832,34.3443,34.354,81827.0
2024-08-15 15:50:00,35.3,35.34,35.26,35.3,216959.0,34.354,34.3929,34.3151,34.354,216959.0
2024-08-15 15:55:00,35.3,35.37,35.29,35.32,664671.0,34.354,34.4221,34.3443,34.3735,664671.0
2024-08-16 09:30:00,35.24,35.45,35.24,35.29,341219.0,34.2956,34.5,34.2956,34.3443,341219.0
2024-08-16 09:35:00,35.27,35.36,35.25,35.26,49408.0,34.3248,34.4124,34.3053,34.3151,49408.0
2024-08-16 09:40:00,35.27,35.3,35.24,35.3,19943.0,34.3248,34.354,34.2956,34.354,19943.0
2024-08-16 09:45:00,35.3,35.31,35.25,35.28,63542.0,34.354,34.3637,34.3053,34.3345,63542.0
2024-08-16 09:50:00,35.28,35.34,35.28,35.34,67820.0,34.3345,34.3929,34.3345,34.3929,67820.0
2024-08-16 09:55:00,35.34,35.38,35.32,35.36,23470.0,34.3929,34.4319,34.3735,34.4124,23470.0
2024-08-16 10:00:00,35.35,35.39,35.28,35.29,36871.0,34.4027,34.4416,34.3345,34.3443,36871.0
2024-08-16 10:05:00,35.3,35.33,35.28,35.29,50403.0,34.354,34.3832,34.3345,34.3443,50403.0
2024-08-16 10:10:00,35.29,35.3,35.26,35.29,24118.0,34.3443,34.354,34.3151,34.3443,24118.0
2024-08-16 10:15:00,35.28,35.29,35.25,35.26,18889.0,34.3345,34.3443,34.3053,34.3151,18889.0
2024-08-16 10:20:00,35.27,35.32,35.25,35.3,53033.0,34.3248,34.3735,34.3053,34.354,53033.0
2024-08-16 10:25:00,35.31,35.33,35.29,35.32,37518.0,34.3637,34.3832,34.3443,34.3735,37518.0
2024-08-16 10:30:00,35.31,35.33,35.29,35.3,16461.0,34.3637,34.3832,34.3443,34.354,16461.0
2024-08-16 10:35:00,35.31,35.35,35.31,35.34,20108.0,34.3637,34.4027,34.3637,34.3929,20108.0
2024-08-16 10:40:00,35.33,35.38,35.33,35.36,89374.0,34.3832,34.4319,34.3832,34.4124,89374.0
2024-08-16 10:45:00,35.36,35.4,35.34,35.4,24947.0,34.4124,34.4513,34.3929,34.4513,24947.0
2024-08-16 10:50:00,35.4,35.4,35.33,35.36,17788.0,34.4513,34.4513,34.3832,34.4124,17788.0
2024-08-16 10:55:00,35.36,35.37,35.33,35.34,25990.0,34.4124,34.4221,34.3832,34.3929,25990.0
2024-08-16 11:00:00,35.34,35.36,35.34,35.34,14932.0,34.3929,34.4124,34.3929,34.3929,14932.0
2024-08-16 11:05:00,35.34,35.39,35.34,35.36,94081.0,34.3929,34.4416,34.3929,34.4124,94081.0
2024-08-16 11:10:00,35.36,35.4,35.35,35.38,18942.0,34.4124,34.4513,34.4027,34.4319,18942.0
2024-08-16 11:15:00,35.38,35.4,35.36,35.38,21001.0,34.4319,34.4513,34.4124,34.4319,21001.0
2024-08-16 11:20:00,35.39,35.43,35.38,35.42,19938.0,34.4416,34.4805,34.4319,34.4708,19938.0
2024-08-16 11:25:00,35.41,35.43,35.41,35.43,8105.0,34.4611,34.4805,34.4611,34.4805,8105.0
2024-08-16 11:30:00,35.43,35.43,35.4,35.41,12138.0,34.4805,34.4805,34.4513,34.4611,12138.0
2024-08-16 11:35:00,35.41,35.42,35.38,35.38,7472.0,34.4611,34.4708,34.4319,34.4319,7472.0
2024-08-16 11:40:00,35.38,35.4,35.34,35.35,281466.0,34.4319,34.4513,34.3929,34.4027,281466.0
2024-08-16 11:45:00,35.35,35.37,35.32,35.33,20605.0,34.4027,34.4221,34.3735,34.3832,20605.0
2024-08-16 11:50:00,35.33,35.36,35.32,35.36,10742.0,34.3832,34.4124,34.3735,34.4124,10742.0
2024-08-16 11:55:00,35.36,35.37,35.34,35.34,12112.0,34.4124,34.4221,34.3929,34.3929,12112.0
2024-08-16 12:00:00,35.34,35.39,35.33,35.39,1545318.0,34.3929,34.4416,34.3832,34.4416,1545318.0
2024-08-16 12:05:00,35.39,35.42,35.37,35.38,84532.0,34.4416,34.4708,34.4221,34.4319,84532.0
2024-08-16 12:10:00,35.39,35.4,35.34,35.35,27151.0,34.4416,34.4513,34.3929,34.4027,27151.0
2024-08-16 12:15:00,35.35,35.38,35.34,35.37,11816.0,34.4027,34.4319,34.3929,34.4221,11816.0
2024-08-16 12:20:00,35.37,35.41,35.35,35.4,34058.0,34.4221,34.4611,34.4027,34.4513,34058.0
2024-08-16 12:25:00,35.41,35.41,35.38,35.4,72883.0,34.4611,34.4611,34.4319,34.4513,72883.0
2024-08-16 12:30:00,35.4,35.42,35.39,35.4,8862.0,34.4513,34.4708,34.4416,34.4513,8862.0
2024-08-16 12:35:00,35.41,35.41,35.39,35.4,16780.0,34.4611,34.4611,34.4416,34.4513,16780.0
2024-08-16 12:40:00,35.39,35.4,35.37,35.37,21129.0,34.4416,34.4513,34.4221,34.4221,21129.0
2024-08-16 12:45:00,35.37,35.39,35.35,35.36,46423.0,34.4221,34.4416,34.4027,34.4124,46423.0
2024-08-16 12:50:00,35.36,35.4,35.35,35.37,59363.0,34.4124,34.4513,34.4027,34.4221,59363.0
2024-08-16 12:55:00,35.37,35.39,35.37,35.39,15417.0,34.4221,34.4416,34.4221,34.4416,15417.0
2024-08-16 13:00:00,35.39,35.39,35.36,35.37,16883.0,34.4416,34.4416,34.4124,34.4221,16883.0
2024-08-16 13:05:00,35.37,35.39,35.36,35.37,43536.0,34.4221,34.4416,34.4124,34.4221,43536.0
2024-08-16 13:10:00,35.37,35.38,35.36,35.37,15733.0,34.4221,34.4319,34.4124,34.4221,15733.0
2024-08-16 13:15:00,35.37,35.38,35.36,35.37,20158.0,34.4221,34.4319,34.4124,34.4221,20158.0
2024-08-16 13:20:00,35.37,35.38,35.32,35.33,11370.0,34.4221,34.4319,34.3735,34.3832,11370.0
2024-08-16 13:25:00,35.33,35.34,35.33,35.33,9315.0,34.3832,34.3929,34.3832,34.3832,9315.0
2024-08-16 13:30:00,35.33,35.34,35.33,35.33,78890.0,34.3832,34.3929,34.3832,34.3832,78890.0
2024-08-16 13:35:00,35.33,35.36,35.32,35.34,40266.0,34.3832,34.4124,34.3735,34.3929,40266.0
2024-08-16 13:40:00,35.34,35.36,35.33,35.36,19958.0,34.3929,34.4124,34.3832,34.4124,19958.0
2024-08-16 13:45:00,35.36,35.36,35.35,35.36,10781.0,34.4124,34.4124,34.4027,34.4124,10781.0
2024-08-16 13:50:00,35.36,35.38,35.34,35.37,32840.0,34.4124,34.4319,34.3929,34.4221,32840.0
2024-08-16 13:55:00,35.38,35.38,35.37,35.38,13215.0,34.4319,34.4319,34.4221,34.4319,13215.0
2024-08-16 14:00:00,35.38,35.38,35.35,35.36,120991.0,34.4319,34.4319,34.4027,34.4124,120991.0
2024-08-16 14:05:00,35.36,35.37,35.35,35.36,7947.0,34.4124,34.4221,34.4027,34.4124,7947.0
2024-08-16 14:10:00,35.36,35.36,35.34,35.35,27142.0,34.4124,34.4124,34.3929,34.4027,27142.0
2024-08-16 14:15:00,35.36,35.36,35.34,35.34,19465.0,34.4124,34.4124,34.3929,34.3929,19465.0
2024-08-16 14:20:00,35.34,35.35,35.29,35.3,8358.0,34.3929,34.4027,34.3443,34.354,8358.0
2024-08-16 14:25:00,35.3,35.32,35.3,35.32,12635.0,34.354,34.3735,34.354,34.3735,12635.0
2024-08-16 14:30:00,35.32,35.32,35.3,35.32,8809.0,34.3735,34.3735,34.354,34.3735,8809.0
2024-08-16 14:35:00,35.31,35.34,35.31,35.33,14995.0,34.3637,34.3929,34.3637,34.3832,14995.0
2024-08-16 14:40:00,35.33,35.33,35.31,35.32,10526.0,34.3832,34.3832,34.3637,34.3735,10526.0
2024-08-16 14:45:00,35.31,35.32,35.3,35.32,17273.0,34.3637,34.3735,34.354,34.3735,17273.0
2024-08-16 14:50:00,35.32,35.32,35.31,35.32,6678.0,34.3735,34.3735,34.3637,34.3735,6678.0
2024-08-16 14:55:00,35.32,35.32,35.3,35.32,21935.0,34.3735,34.3735,34.354,34.3735,21935.0
2024-08-16 15:00:00,35.32,35.33,35.31,35.33,18154.0,34.3735,34.3832,34.3637,34.3832,18154.0
2024-08-16 15:05:00,35.33,35.33,35.31,35.33,17494.0,34.3832,34.3832,34.3637,34.3832,17494.0
2024-08-16 15:10:00,35.33,35.33,35.31,35.32,7829.0,34.3832,34.3832,34.3637,34.3735,7829.0
2024-08-16 15:15:00,35.32,35.32,35.29,35.3,66019.0,34.3735,34.3735,34.3443,34.354,66019.0
2024-08-16 15:20:00,35.3,35.31,35.27,35.3,41072.0,34.354,34.3637,34.3248,34.354,41072.0
2024-08-16 15:25:00,35.3,35.3,35.28,35.3,34920.0,34.354,34.354,34.3345,34.354,34920.0
2024-08-16 15:30:00,35.3,35.32,35.29,35.32,22287.0,34.354,34.3735,34.3443,34.3735,22287.0
2024-08-16 15:35:00,35.31,35.35,35.31,35.32,64609.0,34.3637,34.4027,34.3637,34.3735,64609.0
2024-08-16 15:40:00,35.33,35.36,35.32,35.36,86082.0,34.3832,34.4124,34.3735,34.4124,86082.0
2024-08-16 15:45:00,35.36,35.36,35.34,35.34,58618.0,34.4124,34.4124,34.3929,34.3929,58618.0
2024-08-16 15:50:00,35.35,35.42,35.34,35.41,126868.0,34.4027,34.4708,34.3929,34.4611,126868.0
2024-08-16 15:55:00,35.42,35.46,35.33,35.38,540680.0,34.4708,34.5097,34.3832,34.4319,540680.0
2024-08-19 09:30:00,35.45,35.48,35.33,35.33,166786.0,34.5,34.5292,34.3832,34.3832,166786.0
2024-08-19 09:35:00,35.33,35.45,35.33,35.39,35502.0,34.3832,34.5,34.3832,34.4416,35502.0
2024-08-19 09:40:00,35.4,35.45,35.38,35.43,9848.0,34.4513,34.5,34.4319,34.4805,9848.0
2024-08-19 09:45:00,35.42,35.44,35.34,35.35,10768.0,34.4708,34.4903,34.3929,34.4027,10768.0
2024-08-19 09:50:00,35.36,35.43,35.32,35.43,12063.0,34.4124,34.4805,34.3735,34.4805,12063.0
2024-08-19 09:55:00,35.44,35.46,35.38,35.41,16534.0,34.4903,34.5097,34.4319,34.4611,16534.0
2024-08-19 10:00:00,35.41,35.44,35.39,35.4,28566.0,34.4611,34.4903,34.4416,34.4513,28566.0
2024-08-19 10:05:00,35.41,35.42,35.36,35.36,12476.0,34.4611,34.4708,34.4124,34.4124,12476.0
2024-08-19 10:10:00,35.36,35.41,35.35,35.4,17676.0,34.4124,34.4611,34.4027,34.4513,17676.0
2024-08-19 10:15:00,35.4,35.42,35.36,35.38,28304.0,34.4513,34.4708,34.4124,34.4319,28304.0
2024-08-19 10:20:00,35.38,35.4,35.35,35.4,11553.0,34.4319,34.4513,34.4027,34.4513,11553.0
2024-08-19 10:25:00,35.39,35.43,35.38,35.38,7226.0,34.4416,34.4805,34.4319,34.4319,7226.0
2024-08-19 10:30:00,35.38,35.41,35.37,35.4,12603.0,34.4319,34.4611,34.4221,34.4513,12603.0
2024-08-19 10:35:00,35.4,35.46,35.39,35.43,19996.0,34.4513,34.5097,34.4416,34.4805,19996.0
2024-08-19 10:40:00,35.43,35.43,35.4,35.41,72949.0,34.4805,34.4805,34.4513,34.4611,72949.0
2024-08-19 10:45:00,35.41,35.44,35.41,35.43,12375.0,34.4611,34.4903,34.4611,34.4805,12375.0
2024-08-19 10:50:00,35.44,35.44,35.4,35.43,50819.0,34.4903,34.4903,34.4513,34.4805,50819.0
2024-08-19 10:55:00,35.44,35.49,35.43,35.48,13049.0,34.4903,34.5389,34.4805,34.5292,13049.0
2024-08-19 11:00:00,35.48,35.49,35.45,35.46,16870.0,34.5292,34.5389,34.5,34.5097,16870.0
2024-08-19 11:05:00,35.46,35.48,35.45,35.45,78774.0,34.5097,34.5292,34.5,34.5,78774.0
2024-08-19 11:10:00,35.45,35.47,35.44,35.47,11021.0,34.5,34.5195,34.4903,34.5195,11021.0
2024-08-19 11:15:00,35.47,35.52,35.46,35.5,33133.0,34.5195,34.5681,34.5097,34.5486,33133.0
2024-08-19 11:20:00,35.5,35.5,35.48,35.5,26922.0,34.5486,34.5486,34.5292,34.5486,26922.0
2024-08-19 11:25:00,35.5,35.5,35.44,35.46,12949.0,34.5486,34.5486,34.4903,34.5097,12949.0
2024-08-19 11:30:00,35.47,35.49,35.46,35.47,19076.0,34.5195,34.5389,34.5097,34.5195,19076.0
2024-08-19 11:35:00,35.47,35.49,35.45,35.47,18947.0,34.5195,34.5389,34.5,34.5195,18947.0
2024-08-19 11:40:00,35.48,35.49,35.46,35.46,7940.0,34.5292,34.5389,34.5097,34.5097,7940.0
2024-08-19 11:45:00,35.47,35.48,35.46,35.46,8073.0,34.5195,34.5292,34.5097,34.5097,8073.0
2024-08-19 11:50:00,35.46,35.49,35.46,35.48,13340.0,34.5097,34.5389,34.5097,34.5292,13340.0
2024-08-19 11:55:00,35.48,35.5,35.48,35.5,15229.0,34.5292,34.5486,34.5292,34.5486,15229.0
2024-08-19 12:00:00,35.49,35.51,35.49,35.49,8069.0,34.5389,34.5584,34.5389,34.5389,8069.0
2024-08-19 12:05:00,35.48,35.49,35.46,35.48,24753.0,34.5292,34.5389,34.5097,34.5292,24753.0
2024-08-19 12:10:00,35.48,35.49,35.48,35.48,4080.0,34.5292,34.5389,34.5292,34.5292,4080.0
2024-08-19 12:15:00,35.48,35.49,35.45,35.49,22688.0,34.5292,34.5389,34.5,34.5389,22688.0
2024-08-19 12:20:00,35.5,35.53,35.48,35.51,63255.0,34.5486,34.5778,34.5292,34.5584,63255.0
2024-08-19 12:25:00,35.51,35.52,35.49,35.51,81147.0,34.5584,34.5681,34.5389,34.5584,81147.0
2024-08-19 12:30:00,35.5,35.51,35.47,35.49,25440.0,34.5486,34.5584,34.5195,34.5389,25440.0
2024-08-19 12:35:00,35.49,35.49,35.45,35.45,36279.0,34.5389,34.5389,34.5,34.5,36279.0
2024-08-19 12:40:00,35.45,35.46,35.44,35.45,27324.0,34.5,34.5097,34.4903,34.5,27324.0
2024-08-19 12:45:00,35.45,35.45,35.43,35.44,7338.0,34.5,34.5,34.4805,34.4903,7338.0
2024-08-19 12:50:00,35.44,35.46,35.43,35.45,11069.0,34.4903,34.5097,34.4805,34.5,11069.0
2024-08-19 12:55:00,35.46,35.48,35.45,35.45,13058.0,34.5097,34.5292,34.5,34.5,13058.0
2024-08-19 13:00:00,35.45,35.47,35.43,35.46,17422.0,34.5,34.5195,34.4805,34.5097,17422.0
2024-08-19 13:05:00,35.45,35.47,35.45,35.46,54697.0,34.5,34.5195,34.5,34.5097,54697.0
2024-08-19 13:10:00,35.47,35.5,35.46,35.5,16054.0,34.5195,34.5486,34.5097,34.5486,16054.0
2024-08-19 13:15:00,35.5,35.51,35.49,35.51,3303.0,34.5486,34.5584,34.5389,34.5584,3303.0
2024-08-19 13:20:00,35.51,35.51,35.49,35.51,35227.0,34.5584,34.5584,34.5389,34.5584,35227.0
2024-08-19 13:25:00,35.5,35.51,35.47,35.5,36617.0,34.5486,34.5584,34.5195,34.5486,36617.0
2024-08-19 13:30:00,35.49,35.52,35.48,35.51,39349.0,34.5389,34.5681,34.5292,34.5584,39349.0
2024-08-19 13:35:00,35.51,35.52,35.49,35.52,11107.0,34.5584,34.5681,34.5389,34.5681,11107.0
2024-08-19 13:40:00,35.52,35.55,35.51,35.52,25850.0,34.5681,34.5973,34.5584,34.5681,25850.0
2024-08-19 13:45:00,35.51,35.53,35.5,35.51,61439.0,34.5584,34.5778,34.5486,34.5584,61439.0
2024-08-19 13:50:00,35.51,35.54,35.5,35.54,48456.0,34.5584,34.5876,34.5486,34.5876,48456.0
2024-08-19 13:55:00,35.54,35.55,35.53,35.55,15864.0,34.5876,34.5973,34.5778,34.5973,15864.0
2024-08-19 14:00:00,35.55,35.55,35.51,35.54,17900.0,34.5973,34.5973,34.5584,34.5876,17900.0
2024-08-19 14:05:00,35.54,35.54,35.48,35.49,77397.0,34.5876,34.5876,34.5292,34.5389,77397.0
2024-08-19 14:10:00,35.5,35.51,35.47,35.48,17109.0,34.5486,34.5584,34.5195,34.5292,17109.0
2024-08-19 14:15:00,35.48,35.48,35.45,35.45,4443.0,34.5292,34.5292,34.5,34.5,4443.0
2024-08-19 14:20:00,35.45,35.48,35.45,35.47,24876.0,34.5,34.5292,34.5,34.5195,24876.0
2024-08-19 14:25:00,35.47,35.47,35.44,35.45,19236.0,34.5195,34.5195,34.4903,34.5,19236.0
2024-08-19 14:30:00,35.45,35.46,35.45,35.45,9382.0,34.5,34.5097,34.5,34.5,9382.0
2024-08-19 14:35:00,35.45,35.48,35.45,35.48,10128.0,34.5,34.5292,34.5,34.5292,10128.0
2024-08-19 14:40:00,35.48,35.49,35.47,35.48,15323.0,34.5292,34.5389,34.5195,34.5292,15323.0
2024-08-19 14:45:00,35.48,35.5,35.48,35.5,16978.0,34.5292,34.5486,34.5292,34.5486,16978.0
2024-08-19 14:50:00,35.49,35.5,35.48,35.49,16374.0,34.5389,34.5486,34.5292,34.5389,16374.0
2024-08-19 14:55:00,35.49,35.51,35.49,35.5,14191.0,34.5389,34.5584,34.5389,34.5486,14191.0
2024-08-19 15:00:00,35.49,35.5,35.48,35.49,14356.0,34.5389,34.5486,34.5292,34.5389,14356.0
2024-08-19 15:05:00,35.5,35.52,35.49,35.52,29006.0,34.5486,34.5681,34.5389,34.5681,29006.0
2024-08-19 15:10:00,35.52,35.53,35.5,35.52,18074.0,34.5681,34.5778,34.5486,34.5681,18074.0
2024-08-19 15:15:00,35.52,35.53,35.5,35.52,57702.0,34.5681,34.5778,34.5486,34.5681,57702.0
2024-08-19 15:20:00,35.52,35.52,35.51,35.52,4872.0,34.5681,34.5681,34.5584,34.5681,4872.0
2024-08-19 15:25:00,35.51,35.55,35.51,35.54,38609.0,34.5584,34.5973,34.5584,34.5876,38609.0
2024-08-19 15:30:00,35.54,35.56,35.53,35.53,63478.0,34.5876,34.607,34.5778,34.5778,63478.0
2024-08-19 15:35:00,35.54,35.55,35.51,35.54,55130.0,34.5876,34.5973,34.5584,34.5876,55130.0
2024-08-19 15:40:00,35.54,35.55,35.53,35.53,72693.0,34.5876,34.5973,34.5778,34.5778,72693.0
2024-08-19 15:45:00,35.54,35.56,35.52,35.53,51069.0,34.5876,34.607,34.5681,34.5778,51069.0
2024-08-19 15:50:00,35.53,35.62,35.53,35.57,261937.0,34.5778,34.6654,34.5778,34.6168,261937.0
2024-08-19 15:55:00,35.58,35.64,35.55,35.62,618209.0,34.6265,34.6849,34.5973,34.6654,618209.0
2024-08-20 09:30:00,35.61,35.63,35.53,35.53,62109.0,34.6557,34.6752,34.5778,34.5778,62109.0
2024-08-20 09:35:00,35.53,35.54,35.46,35.48,42870.0,34.5778,34.5876,34.5097,34.5292,42870.0
2024-08-20 09:40:00,35.51,35.53,35.47,35.52,45521.0,34.5584,34.5778,34.5195,34.5681,45521.0
2024-08-20 09:45:00,35.52,35.58,35.5,35.57,48318.0,34.5681,34.6265,34.5486,34.6168,48318.0
2024-08-20 09:50:00,35.56,35.58,35.54,35.57,35861.0,34.607,34.6265,34.5876,34.6168,35861.0
2024-08-20 09:55:00,35.56,35.58,35.51,35.55,38281.0,34.607,34.6265,34.5584,34.5973,38281.0
2024-08-20 10:00:00,35.55,35.61,35.54,35.57,41613.0,34.5973,34.6557,34.5876,34.6168,41613.0
2024-08-20 10:05:00,35.57,35.6,35.53,35.58,27625.0,34.6168,34.646,34.5778,34.6265,27625.0
2024-08-20 10:10:00,35.58,35.65,35.57,35.63,24902.0,34.6265,34.6946,34.6168,34.6752,24902.0
2024-08-20 10:15:00,35.63,35.67,35.6,35.63,33983.0,34.6752,34.7141,34.646,34.6752,33983.0
2024-08-20 10:20:00,35.63,35.64,35.6,35.63,14282.0,34.6752,34.6849,34.646,34.6752,14282.0
2024-08-20 10:25:00,35.63,35.7,35.62,35.68,32724.0,34.6752,34.7433,34.6654,34.7238,32724.0
2024-08-20 10:30:00,35.67,35.69,35.63,35.67,22848.0,34.7141,34.7336,34.6752,34.7141,22848.0
2024-08-20 10:35:00,35.66,35.71,35.65,35.7,51591.0,34.7044,34.753,34.6946,34.7433,51591.0
2024-08-20 10:40:00,35.7,35.74,35.7,35.73,83144.0,34.7433,34.7822,34.7433,34.7725,83144.0
2024-08-20 10:45:00,35.72,35.73,35.67,35.68,23860.0,34.7628,34.7725,34.7141,34.7238,23860.0
2024-08-20 10:50:00,35.67,35.71,35.66,35.7,27000.0,34.7141,34.753,34.7044,34.7433,27000.0
2024-08-20 10:55:00,35.7,35.74,35.7,35.73,76640.0,34.7433,34.7822,34.7433,34.7725,76640.0
2024-08-20 11:00:00,35.73,35.73,35.66,35.7,42062.0,34.7725,34.7725,34.7044,34.7433,42062.0
2024-08-20 11:05:00,35.7,35.71,35.66,35.69,15775.0,34.7433,34.753,34.7044,34.7336,15775.0
2024-08-20 11:10:00,35.68,35.71,35.65,35.7,75453.0,34.7238,34.753,34.6946,34.7433,75453.0
2024-08-20 11:15:00,35.7,35.72,35.68,35.7,28780.0,34.7433,34.7628,34.7238,34.7433,28780.0
2024-08-20 11:20:00,35.7,35.71,35.65,35.65,20769.0,34.7433,34.753,34.6946,34.6946,20769.0
2024-08-20 11:25:00,35.66,35.68,35.65,35.67,13664.0,34.7044,34.7238,34.6946,34.7141,13664.0
2024-08-20 11:30:00,35.68,35.7,35.64,35.66,25506.0,34.7238,34.7433,34.6849,34.7044,25506.0
2024-08-20 11:35:00,35.65,35.65,35.61,35.61,10803.0,34.6946,34.6946,34.6557,34.6557,10803.0
2024-08-20 11:40:00,35.62,35.65,35.61,35.65,27845.0,34.6654,34.6946,34.6557,34.6946,27845.0
2024-08-20 11:45:00,35.65,35.67,35.64,35.65,21686.0,34.6946,34.7141,34.6849,34.6946,21686.0
2024-08-20 11:50:00,35.66,35.7,35.65,35.69,14602.0,34.7044,34.7433,34.6946,34.7336,14602.0
2024-08-20 11:55:00,35.68,35.71,35.68,35.7,21180.0,34.7238,34.753,34.7238,34.7433,21180.0
2024-08-20 12:00:00,35.7,35.7,35.65,35.65,12715.0,34.7433,34.7433,34.6946,34.6946,12715.0
2024-08-20 12:05:00,35.66,35.68,35.65,35.67,9953.0,34.7044,34.7238,34.6946,34.7141,9953.0
2024-08-20 12:10:00,35.67,35.68,35.66,35.67,9158.0,34.7141,34.7238,34.7044,34.7141,9158.0
2024-08-20 12:15:00,35.67,35.68,35.62,35.63,11037.0,34.7141,34.7238,34.6654,34.6752,11037.0
2024-08-20 12:20:00,35.63,35.63,35.59,35.59,10141.0,34.6752,34.6752,34.6362,34.6362,10141.0
2024-08-20 12:25:00,35.59,35.64,35.58,35.62,29206.0,34.6362,34.6849,34.6265,34.6654,29206.0
2024-08-20 12:30:00,35.62,35.63,35.59,35.59,16081.0,34.6654,34.6752,34.6362,34.6362,16081.0
2024-08-20 12:35:00,35.6,35.63,35.6,35.63,9633.0,34.646,34.6752,34.646,34.6752,9633.0
2024-08-20 12:40:00,35.63,35.63,35.6,35.62,10094.0,34.6752,34.6752,34.646,34.6654,10094.0
2024-08-20 12:45:00,35.62,35.65,35.61,35.63,8819.0,34.6654,34.6946,34.6557,34.6752,8819.0
2024-08-20 12:50:00,35.62,35.65,35.62,35.63,9955.0,34.6654,34.6946,34.6654,34.6752,9955.0
2024-08-20 12:55:00,35.62,35.65,35.62,35.64,8289.0,34.6654,34.6946,34.6654,34.6849,8289.0
2024-08-20 13:00:00,35.63,35.64,35.6,35.62,7441.0,34.6752,34.6849,34.646,34.6654,7441.0
2024-08-20 13:05:00,35.61,35.61,35.59,35.59,14554.0,34.6557,34.6557,34.6362,34.6362,14554.0
2024-08-20 13:10:00,35.59,35.61,35.59,35.59,5634.0,34.6362,34.6557,34.6362,34.6362,5634.0
2024-08-20 13:15:00,35.6,35.62,35.59,35.61,9332.0,34.646,34.6654,34.6362,34.6557,9332.0
2024-08-20 13:20:00,35.61,35.62,35.59,35.61,11810.0,34.6557,34.6654,34.6362,34.6557,11810.0
2024-08-20 13:25:00,35.6,35.6,35.57,35.59,10391.0,34.646,34.646,34.6168,34.6362,10391.0
2024-08-20 13:30:00,35.59,35.6,35.57,35.58,20694.0,34.6362,34.646,34.6168,34.6265,20694.0
2024-08-20 13:35:00,35.58,35.59,35.56,35.57,10010.0,34.6265,34.6362,34.607,34.6168,10010.0
2024-08-20 13:40:00,35.57,35.62,35.56,35.62,42031.0,34.6168,34.6654,34.607,34.6654,42031.0
2024-08-20 13:45:00,35.62,35.62,35.59,35.59,12016.0,34.6654,34.6654,34.6362,34.6362,12016.0
2024-08-20 13:50:00,35.58,35.59,35.57,35.59,14995.0,34.6265,34.6362,34.6168,34.6362,14995.0
2024-08-20 13:55:00,35.59,35.6,35.56,35.58,14045.0,34.6362,34.646,34.607,34.6265,14045.0
2024-08-20 14:00:00,35.58,35.62,35.58,35.62,19601.0,34.6265,34.6654,34.6265,34.6654,19601.0
2024-08-20 14:05:00,35.62,35.63,35.6,35.63,42865.0,34.6654,34.6752,34.646,34.6752,42865.0
2024-08-20 14:10:00,35.63,35.65,35.63,35.64,10876.0,34.6752,34.6946,34.6752,34.6849,10876.0
2024-08-20 14:15:00,35.64,35.66,35.62,35.65,13086.0,34.6849,34.7044,34.6654,34.6946,13086.0
2024-08-20 14:20:00,35.65,35.67,35.64,35.66,18846.0,34.6946,34.7141,34.6849,34.7044,18846.0
2024-08-20 14:25:00,35.65,35.66,35.63,35.65,8743.0,34.6946,34.7044,34.6752,34.6946,8743.0
2024-08-20 14:30:00,35.65,35.65,35.62,35.63,14077.0,34.6946,34.6946,34.6654,34.6752,14077.0
2024-08-20 14:35:00,35.63,35.65,35.62,35.63,34429.0,34.6752,34.6946,34.6654,34.6752,34429.0
2024-08-20 14:40:00,35.64,35.66,35.61,35.64,25542.0,34.6849,34.7044,34.6557,34.6849,25542.0
2024-08-20 14:45:00,35.64,35.67,35.63,35.66,23101.0,34.6849,34.7141,34.6752,34.7044,23101.0
2024-08-20 14:50:00,35.67,35.67,35.64,35.66,35182.0,34.7141,34.7141,34.6849,34.7044,35182.0
2024-08-20 14:55:00,35.65,35.66,35.64,35.66,15892.0,34.6946,34.7044,34.6849,34.7044,15892.0
2024-08-20 15:00:00,35.66,35.67,35.63,35.66,29557.0,34.7044,34.7141,34.6752,34.7044,29557.0
2024-08-20 15:05:00,35.66,35.68,35.65,35.66,44806.0,34.7044,34.7238,34.6946,34.7044,44806.0
2024-08-20 15:10:00,35.66,35.66,35.63,35.65,37574.0,34.7044,34.7044,34.6752,34.6946,37574.0
2024-08-20 15:15:00,35.65,35.68,35.63,35.67,48193.0,34.6946,34.7238,34.6752,34.7141,48193.0
2024-08-20 15:20:00,35.66,35.73,35.64,35.72,115526.0,34.7044,34.7725,34.6849,34.7628,115526.0
2024-08-20 15:25:00,35.72,35.72,35.7,35.7,17697.0,34.7628,34.7628,34.7433,34.7433,17697.0
2024-08-20 15:30:00,35.71,35.71,35.68,35.7,28651.0,34.753,34.753,34.7238,34.7433,28651.0
2024-08-20 15:35:00,35.7,35.71,35.67,35.69,38071.0,34.7433,34.753,34.7141,34.7336,38071.0
2024-08-20 15:40:00,35.69,35.71,35.66,35.67,47680.0,34.7336,34.753,34.7044,34.7141,47680.0
2024-08-20 15:45:00,35.66,35.68,35.65,35.66,47026.0,34.7044,34.7238,34.6946,34.7044,47026.0
2024-08-20 15:50:00,35.67,35.8,35.65,35.75,321406.0,34.7141,34.8406,34.6946,34.7919,321406.0
2024-08-20 15:55:00,35.75,35.76,35.67,35.73,428863.0,34.7919,34.8017,34.7141,34.7725,428863.0
2024-08-21 09:30:00,35.74,35.88,35.74,35.82,56045.0,34.7822,34.9185,34.7822,34.8601,56045.0
2024-08-21 09:35:00,35.83,35.84,35.74,35.82,30349.0,34.8698,34.8795,34.7822,34.8601,30349.0
2024-08-21 09:40:00,35.82,35.96,35.8,35.92,67265.0,34.8601,34.9963,34.8406,34.9574,67265.0
2024-08-21 09:45:00,35.91,35.94,35.81,35.82,84658.0,34.9477,34.9769,34.8503,34.8601,84658.0
2024-08-21 09:50:00,35.82,35.87,35.8,35.84,54736.0,34.8601,34.9087,34.8406,34.8795,54736.0
2024-08-21 09:55:00,35.84,35.91,35.83,35.89,32260.0,34.8795,34.9477,34.8698,34.9282,32260.0
2024-08-21 10:00:00,35.88,35.88,35.68,35.68,46207.0,34.9185,34.9185,34.7238,34.7238,46207.0
2024-08-21 10:05:00,35.68,35.69,35.61,35.64,25567.0,34.7238,34.7336,34.6557,34.6849,25567.0
2024-08-21 10:10:00,35.64,35.64,35.59,35.62,50274.0,34.6849,34.6849,34.6362,34.6654,50274.0
2024-08-21 10:15:00,35.62,35.67,35.61,35.66,27826.0,34.6654,34.7141,34.6557,34.7044,27826.0
2024-08-21 10:20:00,35.66,35.73,35.64,35.73,29086.0,34.7044,34.7725,34.6849,34.7725,29086.0
2024-08-21 10:25:00,35.73,35.74,35.7,35.71,16271.0,34.7725,34.7822,34.7433,34.753,16271.0
2024-08-21 10:30:00,35.71,35.75,35.69,35.75,28792.0,34.753,34.7919,34.7336,34.7919,28792.0
2024-08-21 10:35:00,35.75,35.77,35.74,35.75,28739.0,34.7919,34.8114,34.7822,34.7919,28739.0
2024-08-21 10:40:00,35.75,35.77,35.74,35.77,16124.0,34.7919,34.8114,34.7822,34.8114,16124.0
2024-08-21 10:45:00,35.77,35.79,35.74,35.75,14442.0,34.8114,34.8309,34.7822,34.7919,14442.0
2024-08-21 10:50:00,35.75,35.75,35.69,35.73,38402.0,34.7919,34.7919,34.7336,34.7725,38402.0
2024-08-21 10:55:00,35.73,35.76,35.72,35.72,16817.0,34.7725,34.8017,34.7628,34.7628,16817.0
2024-08-21 11:00:00,35.71,35.71,35.68,35.69,11640.0,34.753,34.753,34.7238,34.7336,11640.0
2024-08-21 11:05:00,35.69,35.71,35.68,35.7,19428.0,34.7336,34.753,34.7238,34.7433,19428.0
2024-08-21 11:10:00,35.7,35.72,35.69,35.7,12020.0,34.7433,34.7628,34.7336,34.7433,12020.0
2024-08-21 11:15:00,35.7,35.74,35.7,35.73,10031.0,34.7433,34.7822,34.7433,34.7725,10031.0
2024-08-21 11:20:00,35.73,35.74,35.73,35.73,20632.0,34.7725,34.7822,34.7725,34.7725,20632.0
2024-08-21 11:25:00,35.73,35.75,35.73,35.73,36501.0,34.7725,34.7919,34.7725,34.7725,36501.0
2024-08-21 11:30:00,35.73,35.74,35.73,35.74,36705.0,34.7725,34.7822,34.7725,34.7822,36705.0
2024-08-21 11:35:00,35.73,35.75,35.73,35.74,37053.0,34.7725,34.7919,34.7725,34.7822,37053.0
2024-08-21 11:40:00,35.75,35.76,35.74,35.74,23045.0,34.7919,34.8017,34.7822,34.7822,23045.0
2024-08-21 11:45:00,35.73,35.74,35.7,35.72,44225.0,34.7725,34.7822,34.7433,34.7628,44225.0
2024-08-21 11:50:00,35.71,35.72,35.69,35.7,13835.0,34.753,34.7628,34.7336,34.7433,13835.0
2024-08-21 11:55:00,35.7,35.7,35.66,35.66,8341.0,34.7433,34.7433,34.7044,34.7044,8341.0
2024-08-21 12:00:00,35.66,35.71,35.66,35.7,27902.0,34.7044,34.753,34.7044,34.7433,27902.0
2024-08-21 12:05:00,35.69,35.71,35.67,35.7,81035.0,34.7336,34.753,34.7141,34.7433,81035.0
2024-08-21 12:10:00,35.7,35.7,35.68,35.68,14394.0,34.7433,34.7433,34.7238,34.7238,14394.0
2024-08-21 12:15:00,35.68,35.7,35.66,35.69,21726.0,34.7238,34.7433,34.7044,34.7336,21726.0
2024-08-21 12:20:00,35.7,35.71,35.69,35.69,20667.0,34.7433,34.753,34.7336,34.7336,20667.0
2024-08-21 12:25:00,35.7,35.7,35.68,35.69,20271.0,34.7433,34.7433,34.7238,34.7336,20271.0
2024-08-21 12:30:00,35.7,35.71,35.69,35.71,9488.0,34.7433,34.753,34.7336,34.753,9488.0
2024-08-21 12:35:00,35.72,35.72,35.7,35.7,11977.0,34.7628,34.7628,34.7433,34.7433,11977.0
2024-08-21 12:40:00,35.7,35.72,35.69,35.7,21344.0,34.7433,34.7628,34.7336,34.7433,21344.0
2024-08-21 12:45:00,35.69,35.7,35.68,35.7,12083.0,34.7336,34.7433,34.7238,34.7433,12083.0
2024-08-21 12:50:00,35.7,35.71,35.66,35.67,24522.0,34.7433,34.753,34.7044,34.7141,24522.0
2024-08-21 12:55:00,35.67,35.69,35.66,35.69,15567.0,34.7141,34.7336,34.7044,34.7336,15567.0
2024-08-21 13:00:00,35.69,35.7,35.68,35.69,14844.0,34.7336,34.7433,34.7238,34.7336,14844.0
2024-08-21 13:05:00,35.69,35.69,35.67,35.68,15553.0,34.7336,34.7336,34.7141,34.7238,15553.0
2024-08-21 13:10:00,35.67,35.67,35.62,35.64,25313.0,34.7141,34.7141,34.6654,34.6849,25313.0
2024-08-21 13:15:00,35.64,35.65,35.62,35.62,11032.0,34.6849,34.6946,34.6654,34.6654,11032.0
2024-08-21 13:20:00,35.62,35.63,35.6,35.61,16737.0,34.6654,34.6752,34.646,34.6557,16737.0
2024-08-21 13:25:00,35.6,35.61,35.59,35.59,25122.0,34.646,34.6557,34.6362,34.6362,25122.0
2024-08-21 13:30:00,35.59,35.6,35.56,35.56,26442.0,34.6362,34.646,34.607,34.607,26442.0
2024-08-21 13:35:00,35.56,35.59,35.56,35.59,24179.0,34.607,34.6362,34.607,34.6362,24179.0
2024-08-21 13:40:00,35.59,35.6,35.57,35.57,10683.0,34.6362,34.646,34.6168,34.6168,10683.0
2024-08-21 13:45:00,35.58,35.59,35.57,35.57,19758.0,34.6265,34.6362,34.6168,34.6168,19758.0
2024-08-21 13:50:00,35.58,35.58,35.56,35.58,52629.0,34.6265,34.6265,34.607,34.6265,52629.0
2024-08-21 13:55:00,35.58,35.6,35.57,35.59,34129.0,34.6265,34.646,34.6168,34.6362,34129.0
2024-08-21 14:00:00,35.6,35.63,35.58,35.58,28169.0,34.646,34.6752,34.6265,34.6265,28169.0
2024-08-21 14:05:00,35.58,35.58,35.55,35.55,30055.0,34.6265,34.6265,34.5973,34.5973,30055.0
2024-08-21 14:10:00,35.56,35.6,35.55,35.57,61033.0,34.607,34.646,34.5973,34.6168,61033.0
2024-08-21 14:15:00,35.58,35.61,35.56,35.6,81466.0,34.6265,34.6557,34.607,34.646,81466.0
2024-08-21 14:20:00,35.61,35.61,35.58,35.58,65929.0,34.6557,34.6557,34.6265,34.6265,65929.0
2024-08-21 14:25:00,35.59,35.6,35.52,35.55,104053.0,34.6362,34.646,34.5681,34.5973,104053.0
2024-08-21 14:30:00,35.55,35.56,35.51,35.52,102316.0,34.5973,34.607,34.5584,34.5681,102316.0
2024-08-21 14:35:00,35.52,35.55,35.51,35.55,43819.0,34.5681,34.5973,34.5584,34.5973,43819.0
2024-08-21 14:40:00,35.55,35.56,35.52,35.52,65031.0,34.5973,34.607,34.5681,34.5681,65031.0
2024-08-21 14:45:00,35.52,35.55,35.51,35.52,117856.0,34.5681,34.5973,34.5584,34.5681,117856.0
2024-08-21 14:50:00,35.52,35.53,35.51,35.52,121602.0,34.5681,34.5778,34.5584,34.5681,121602.0
2024-08-21 14:55:00,35.52,35.56,35.52,35.54,137034.0,34.5681,34.607,34.5681,34.5876,137034.0
2024-08-21 15:00:00,35.54,35.55,35.52,35.54,20667.0,34.5876,34.5973,34.5681,34.5876,20667.0
2024-08-21 15:05:00,35.55,35.55,35.52,35.54,59906.0,34.5973,34.5973,34.5681,34.5876,59906.0
2024-08-21 15:10:00,35.54,35.55,35.51,35.55,30708.0,34.5876,34.5973,34.5584,34.5973,30708.0
2024-08-21 15:15:00,35.55,35.55,35.49,35.5,45880.0,34.5973,34.5973,34.5389,34.5486,45880.0
2024-08-21 15:20:00,35.5,35.52,35.48,35.48,46675.0,34.5486,34.5681,34.5292,34.5292,46675.0
2024-08-21 15:25:00,35.48,35.49,35.44,35.49,216484.0,34.5292,34.5389,34.4903,34.5389,216484.0
2024-08-21 15:30:00,35.48,35.5,35.44,35.45,70404.0,34.5292,34.5486,34.4903,34.5,70404.0
2024-08-21 15:35:00,35.45,35.49,35.42,35.47,44108.0,34.5,34.5389,34.4708,34.5195,44108.0
2024-08-21 15:40:00,35.47,35.49,35.44,35.46,143590.0,34.5195,34.5389,34.4903,34.5097,143590.0
2024-08-21 15:45:00,35.47,35.47,35.42,35.44,84540.0,34.5195,34.5195,34.4708,34.4903,84540.0
2024-08-21 15:50:00,35.45,35.5,35.43,35.45,346201.0,34.5,34.5486,34.4805,34.5,346201.0
2024-08-21 15:55:00,35.46,35.5,35.43,35.47,759246.0,34.5097,34.5486,34.4805,34.5195,759246.0
2024-08-22 09:30:00,35.62,35.65,35.44,35.65,75160.0,34.6654,34.6946,34.4903,34.6946,75160.0
2024-08-22 09:35:00,35.64,35.71,35.59,35.67,21589.0,34.6849,34.753,34.6362,34.7141,21589.0
2024-08-22 09:40:00,35.67,35.71,35.64,35.64,19378.0,34.7141,34.753,34.6849,34.6849,19378.0
2024-08-22 09:45:00,35.65,35.67,35.57,35.59,29477.0,34.6946,34.7141,34.6168,34.6362,29477.0
2024-08-22 09:50:00,35.58,35.59,35.53,35.57,52109.0,34.6265,34.6362,34.5778,34.6168,52109.0
2024-08-22 09:55:00,35.56,35.58,35.49,35.53,37644.0,34.607,34.6265,34.5389,34.5778,37644.0
2024-08-22 10:00:00,35.54,35.54,35.49,35.5,64604.0,34.5876,34.5876,34.5389,34.5486,64604.0
2024-08-22 10:05:00,35.5,35.58,35.49,35.52,81930.0,34.5486,34.6265,34.5389,34.5681,81930.0
2024-08-22 10:10:00,35.54,35.54,35.46,35.53,23979.0,34.5876,34.5876,34.5097,34.5778,23979.0
2024-08-22 10:15:00,35.54,35.58,35.52,35.57,20853.0,34.5876,34.6265,34.5681,34.6168,20853.0
2024-08-22 10:20:00,35.57,35.61,35.52,35.52,16243.0,34.6168,34.6557,34.5681,34.5681,16243.0
2024-08-22 10:25:00,35.52,35.56,35.52,35.56,13571.0,34.5681,34.607,34.5681,34.607,13571.0
2024-08-22 10:30:00,35.55,35.65,35.54,35.64,24822.0,34.5973,34.6946,34.5876,34.6849,24822.0
2024-08-22 10:35:00,35.64,35.64,35.59,35.61,20131.0,34.6849,34.6849,34.6362,34.6557,20131.0
2024-08-22 10:40:00,35.61,35.66,35.6,35.66,16367.0,34.6557,34.7044,34.646,34.7044,16367.0
2024-08-22 10:45:00,35.65,35.66,35.61,35.62,31742.0,34.6946,34.7044,34.6557,34.6654,31742.0
2024-08-22 10:50:00,35.61,35.64,35.6,35.63,20001.0,34.6557,34.6849,34.646,34.6752,20001.0
2024-08-22 10:55:00,35.64,35.64,35.6,35.62,18384.0,34.6849,34.6849,34.646,34.6654,18384.0
2024-08-22 11:00:00,35.62,35.62,35.6,35.61,15898.0,34.6654,34.6654,34.646,34.6557,15898.0
2024-08-22 11:05:00,35.61,35.62,35.6,35.6,13505.0,34.6557,34.6654,34.646,34.646,13505.0
2024-08-22 11:10:00,35.61,35.62,35.6,35.62,12841.0,34.6557,34.6654,34.646,34.6654,12841.0
2024-08-22 11:15:00,35.61,35.62,35.59,35.61,59080.0,34.6557,34.6654,34.6362,34.6557,59080.0
2024-08-22 11:20:00,35.61,35.62,35.56,35.62,50498.0,34.6557,34.6654,34.607,34.6654,50498.0
2024-08-22 11:25:00,35.62,35.63,35.6,35.62,8118.0,34.6654,34.6752,34.646,34.6654,8118.0
2024-08-22 11:30:00,35.61,35.67,35.6,35.66,69106.0,34.6557,34.7141,34.646,34.7044,69106.0
2024-08-22 11:35:00,35.66,35.68,35.64,35.67,16497.0,34.7044,34.7238,34.6849,34.7141,16497.0
2024-08-22 11:40:00,35.67,35.71,35.63,35.7,20339.0,34.7141,34.753,34.6752,34.7433,20339.0
2024-08-22 11:45:00,35.7,35.71,35.66,35.68,13261.0,34.7433,34.753,34.7044,34.7238,13261.0
2024-08-22 11:50:00,35.68,35.68,35.64,35.65,11253.0,34.7238,34.7238,34.6849,34.6946,11253.0
2024-08-22 11:55:00,35.65,35.66,35.64,35.66,26022.0,34.6946,34.7044,34.6849,34.7044,26022.0
2024-08-22 12:00:00,35.66,35.72,35.66,35.7,38608.0,34.7044,34.7628,34.7044,34.7433,38608.0
2024-08-22 12:05:00,35.7,35.73,35.7,35.71,24895.0,34.7433,34.7725,34.7433,34.753,24895.0
2024-08-22 12:10:00,35.72,35.74,35.71,35.74,18229.0,34.7628,34.7822,34.753,34.7822,18229.0
2024-08-22 12:15:00,35.75,35.77,35.73,35.77,18836.0,34.7919,34.8114,34.7725,34.8114,18836.0
2024-08-22 12:20:00,35.77,35.78,35.74,35.74,41710.0,34.8114,34.8211,34.7822,34.7822,41710.0
2024-08-22 12:25:00,35.75,35.78,35.74,35.76,34939.0,34.7919,34.8211,34.7822,34.8017,34939.0
2024-08-22 12:30:00,35.77,35.79,35.76,35.78,29246.0,34.8114,34.8309,34.8017,34.8211,29246.0
2024-08-22 12:35:00,35.79,35.79,35.73,35.76,30080.0,34.8309,34.8309,34.7725,34.8017,30080.0
2024-08-22 12:40:00,35.76,35.78,35.74,35.74,18398.0,34.8017,34.8211,34.7822,34.7822,18398.0
2024-08-22 12:45:00,35.75,35.75,35.72,35.72,15404.0,34.7919,34.7919,34.7628,34.7628,15404.0
2024-08-22 12:50:00,35.73,35.73,35.69,35.7,25027.0,34.7725,34.7725,34.7336,34.7433,25027.0
2024-08-22 12:55:00,35.7,35.7,35.66,35.66,17727.0,34.7433,34.7433,34.7044,34.7044,17727.0
2024-08-22 13:00:00,35.66,35.67,35.64,35.65,27890.0,34.7044,34.7141,34.6849,34.6946,27890.0
2024-08-22 13:05:00,35.64,35.67,35.63,35.66,30341.0,34.6849,34.7141,34.6752,34.7044,30341.0
2024-08-22 13:10:00,35.66,35.69,35.66,35.67,35629.0,34.7044,34.7336,34.7044,34.7141,35629.0
2024-08-22 13:15:00,35.67,35.67,35.63,35.66,21762.0,34.7141,34.7141,34.6752,34.7044,21762.0
2024-08-22 13:20:00,35.66,35.67,35.64,35.66,24315.0,34.7044,34.7141,34.6849,34.7044,24315.0
2024-08-22 13:25:00,35.65,35.65,35.59,35.6,43375.0,34.6946,34.6946,34.6362,34.646,43375.0
2024-08-22 13:30:00,35.59,35.6,35.52,35.53,22022.0,34.6362,34.646,34.5681,34.5778,22022.0
2024-08-22 13:35:00,35.53,35.61,35.53,35.61,50362.0,34.5778,34.6557,34.5778,34.6557,50362.0
2024-08-22 13:40:00,35.61,35.64,35.59,35.62,23100.0,34.6557,34.6849,34.6362,34.6654,23100.0
2024-08-22 13:45:00,35.62,35.65,35.61,35.65,11430.0,34.6654,34.6946,34.6557,34.6946,11430.0
2024-08-22 13:50:00,35.65,35.66,35.59,35.61,63307.0,34.6946,34.7044,34.6362,34.6557,63307.0
2024-08-22 13:55:00,35.61,35.61,35.56,35.58,15622.0,34.6557,34.6557,34.607,34.6265,15622.0
2024-08-22 14:00:00,35.58,35.63,35.57,35.62,112190.0,34.6265,34.6752,34.6168,34.6654,112190.0
2024-08-22 14:05:00,35.62,35.67,35.61,35.66,16042.0,34.6654,34.7141,34.6557,34.7044,16042.0
2024-08-22 14:10:00,35.67,35.67,35.65,35.67,24569.0,34.7141,34.7141,34.6946,34.7141,24569.0
2024-08-22 14:15:00,35.67,35.69,35.66,35.68,23702.0,34.7141,34.7336,34.7044,34.7238,23702.0
2024-08-22 14:20:00,35.69,35.7,35.68,35.69,17610.0,34.7336,34.7433,34.7238,34.7336,17610.0
2024-08-22 14:25:00,35.7,35.71,35.68,35.7,19650.0,34.7433,34.753,34.7238,34.7433,19650.0
2024-08-22 14:30:00,35.7,35.7,35.67,35.7,15875.0,34.7433,34.7433,34.7141,34.7433,15875.0
2024-08-22 14:35:00,35.7,35.71,35.66,35.66,22573.0,34.7433,34.753,34.7044,34.7044,22573.0
2024-08-22 14:40:00,35.66,35.69,35.65,35.68,14694.0,34.7044,34.7336,34.6946,34.7238,14694.0
2024-08-22 14:45:00,35.68,35.69,35.66,35.67,20218.0,34.7238,34.7336,34.7044,34.7141,20218.0
2024-08-22 14:50:00,35.67,35.69,35.66,35.68,19648.0,34.7141,34.7336,34.7044,34.7238,19648.0
2024-08-22 14:55:00,35.68,35.68,35.63,35.64,16746.0,34.7238,34.7238,34.6752,34.6849,16746.0
2024-08-22 15:00:00,35.64,35.65,35.62,35.63,25358.0,34.6849,34.6946,34.6654,34.6752,25358.0
2024-08-22 15:05:00,35.63,35.64,35.61,35.62,20165.0,34.6752,34.6849,34.6557,34.6654,20165.0
2024-08-22 15:10:00,35.62,35.65,35.61,35.63,75424.0,34.6654,34.6946,34.6557,34.6752,75424.0
2024-08-22 15:15:00,35.64,35.64,35.62,35.63,14309.0,34.6849,34.6849,34.6654,34.6752,14309.0
2024-08-22 15:20:00,35.63,35.64,35.61,35.63,20302.0,34.6752,34.6849,34.6557,34.6752,20302.0
2024-08-22 15:25:00,35.63,35.65,35.62,35.64,18613.0,34.6752,34.6946,34.6654,34.6849,18613.0
2024-08-22 15:30:00,35.64,35.65,35.61,35.64,64249.0,34.6849,34.6946,34.6557,34.6849,64249.0
2024-08-22 15:35:00,35.64,35.68,35.63,35.66,45980.0,34.6849,34.7238,34.6752,34.7044,45980.0
2024-08-22 15:40:00,35.66,35.69,35.63,35.69,31604.0,34.7044,34.7336,34.6752,34.7336,31604.0
2024-08-22 15:45:00,35.69,35.7,35.64,35.64,55922.0,34.7336,34.7433,34.6849,34.6849,55922.0
2024-08-22 15:50:00,35.65,35.7,35.61,35.61,119103.0,34.6946,34.7433,34.6557,34.6557,119103.0
2024-08-22 15:55:00,35.62,35.69,35.61,35.68,315613.0,34.6654,34.7336,34.6557,34.7238,315613.0
2024-08-23 09:30:00,35.79,35.91,35.75,35.8,48146.0,34.8309,34.9477,34.7919,34.8406,48146.0
2024-08-23 09:35:00,35.84,35.85,35.73,35.73,15433.0,34.8795,34.8893,34.7725,34.7725,15433.0
2024-08-23 09:40:00,35.72,35.73,35.67,35.68,16365.0,34.7628,34.7725,34.7141,34.7238,16365.0
2024-08-23 09:45:00,35.68,35.71,35.66,35.67,11952.0,34.7238,34.753,34.7044,34.7141,11952.0
2024-08-23 09:50:00,35.67,35.7,35.64,35.7,16184.0,34.7141,34.7433,34.6849,34.7433,16184.0
2024-08-23 09:55:00,35.7,35.76,35.7,35.71,16222.0,34.7433,34.8017,34.7433,34.753,16222.0
2024-08-23 10:00:00,35.72,35.77,35.7,35.74,56226.0,34.7628,34.8114,34.7433,34.7822,56226.0
2024-08-23 10:05:00,35.74,35.75,35.67,35.67,53557.0,34.7822,34.7919,34.7141,34.7141,53557.0
2024-08-23 10:10:00,35.68,35.73,35.61,35.61,31189.0,34.7238,34.7725,34.6557,34.6557,31189.0
2024-08-23 10:15:00,35.62,35.65,35.59,35.6,42112.0,34.6654,34.6946,34.6362,34.646,42112.0
2024-08-23 10:20:00,35.61,35.69,35.6,35.64,34662.0,34.6557,34.7336,34.646,34.6849,34662.0
2024-08-23 10:25:00,35.63,35.67,35.62,35.64,20173.0,34.6752,34.7141,34.6654,34.6849,20173.0
2024-08-23 10:30:00,35.64,35.66,35.61,35.63,18312.0,34.6849,34.7044,34.6557,34.6752,18312.0
2024-08-23 10:35:00,35.63,35.65,35.59,35.65,54527.0,34.6752,34.6946,34.6362,34.6946,54527.0
2024-08-23 10:40:00,35.65,35.67,35.61,35.62,21926.0,34.6946,34.7141,34.6557,34.6654,21926.0
2024-08-23 10:45:00,35.62,35.66,35.6,35.62,42811.0,34.6654,34.7044,34.646,34.6654,42811.0
2024-08-23 10:50:00,35.62,35.66,35.61,35.65,23931.0,34.6654,34.7044,34.6557,34.6946,23931.0
2024-08-23 10:55:00,35.64,35.64,35.6,35.61,22047.0,34.6849,34.6849,34.646,34.6557,22047.0
2024-08-23 11:00:00,35.61,35.63,35.58,35.59,17903.0,34.6557,34.6752,34.6265,34.6362,17903.0
2024-08-23 11:05:00,35.59,35.62,35.56,35.57,22380.0,34.6362,34.6654,34.607,34.6168,22380.0
2024-08-23 11:10:00,35.57,35.58,35.52,35.56,34091.0,34.6168,34.6265,34.5681,34.607,34091.0
2024-08-23 11:15:00,35.57,35.63,35.57,35.61,15755.0,34.6168,34.6752,34.6168,34.6557,15755.0
2024-08-23 11:20:00,35.6,35.63,35.58,35.63,16014.0,34.646,34.6752,34.6265,34.6752,16014.0
2024-08-23 11:25:00,35.64,35.64,35.6,35.63,25588.0,34.6849,34.6849,34.646,34.6752,25588.0
2024-08-23 11:30:00,35.63,35.66,35.62,35.63,14492.0,34.6752,34.7044,34.6654,34.6752,14492.0
2024-08-23 11:35:00,35.64,35.67,35.63,35.66,15048.0,34.6849,34.7141,34.6752,34.7044,15048.0
2024-08-23 11:40:00,35.66,35.69,35.65,35.66,27330.0,34.7044,34.7336,34.6946,34.7044,27330.0
2024-08-23 11:45:00,35.66,35.68,35.63,35.66,20658.0,34.7044,34.7238,34.6752,34.7044,20658.0
2024-08-23 11:50:00,35.66,35.67,35.64,35.66,17296.0,34.7044,34.7141,34.6849,34.7044,17296.0
2024-08-23 11:55:00,35.66,35.67,35.6,35.61,19619.0,34.7044,34.7141,34.646,34.6557,19619.0
2024-08-23 12:00:00,35.61,35.62,35.56,35.59,25695.0,34.6557,34.6654,34.607,34.6362,25695.0
2024-08-23 12:05:00,35.59,35.64,35.57,35.64,19703.0,34.6362,34.6849,34.6168,34.6849,19703.0
2024-08-23 12:10:00,35.64,35.67,35.63,35.65,17793.0,34.6849,34.7141,34.6752,34.6946,17793.0
2024-08-23 12:15:00,35.66,35.67,35.63,35.65,13874.0,34.7044,34.7141,34.6752,34.6946,13874.0
2024-08-23 12:20:00,35.65,35.65,35.61,35.61,10313.0,34.6946,34.6946,34.6557,34.6557,10313.0
2024-08-23 12:25:00,35.62,35.62,35.57,35.57,15524.0,34.6654,34.6654,34.6168,34.6168,15524.0
2024-08-23 12:30:00,35.58,35.59,35.57,35.58,11966.0,34.6265,34.6362,34.6168,34.6265,11966.0
2024-08-23 12:35:00,35.58,35.6,35.57,35.58,10699.0,34.6265,34.646,34.6168,34.6265,10699.0
2024-08-23 12:40:00,35.57,35.59,35.55,35.58,39460.0,34.6168,34.6362,34.5973,34.6265,39460.0
2024-08-23 12:45:00,35.58,35.6,35.56,35.59,13334.0,34.6265,34.646,34.607,34.6362,13334.0
2024-08-23 12:50:00,35.59,35.62,35.58,35.61,14682.0,34.6362,34.6654,34.6265,34.6557,14682.0
2024-08-23 12:55:00,35.62,35.64,35.61,35.62,15257.0,34.6654,34.6849,34.6557,34.6654,15257.0
2024-08-23 13:00:00,35.62,35.64,35.61,35.62,10440.0,34.6654,34.6849,34.6557,34.6654,10440.0
2024-08-23 13:05:00,35.61,35.63,35.59,35.59,11269.0,34.6557,34.6752,34.6362,34.6362,11269.0
2024-08-23 13:10:00,35.6,35.61,35.59,35.59,11826.0,34.646,34.6557,34.6362,34.6362,11826.0
2024-08-23 13:15:00,35.6,35.61,35.58,35.59,10780.0,34.646,34.6557,34.6265,34.6362,10780.0
2024-08-23 13:20:00,35.59,35.61,35.58,35.59,11419.0,34.6362,34.6557,34.6265,34.6362,11419.0
2024-08-23 13:25:00,35.59,35.62,35.59,35.62,7294.0,34.6362,34.6654,34.6362,34.6654,7294.0
2024-08-23 13:30:00,35.62,35.63,35.6,35.63,14658.0,34.6654,34.6752,34.646,34.6752,14658.0
2024-08-23 13:35:00,35.62,35.65,35.61,35.63,9778.0,34.6654,34.6946,34.6557,34.6752,9778.0
2024-08-23 13:40:00,35.62,35.66,35.61,35.65,18857.0,34.6654,34.7044,34.6557,34.6946,18857.0
2024-08-23 13:45:00,35.65,35.65,35.62,35.64,14699.0,34.6946,34.6946,34.6654,34.6849,14699.0
2024-08-23 13:50:00,35.64,35.66,35.63,35.66,9396.0,34.6849,34.7044,34.6752,34.7044,9396.0
2024-08-23 13:55:00,35.66,35.67,35.63,35.64,13614.0,34.7044,34.7141,34.6752,34.6849,13614.0
2024-08-23 14:00:00,35.64,35.67,35.63,35.66,15326.0,34.6849,34.7141,34.6752,34.7044,15326.0
2024-08-23 14:05:00,35.67,35.69,35.63,35.64,12419.0,34.7141,34.7336,34.6752,34.6849,12419.0
2024-08-23 14:10:00,35.63,35.66,35.63,35.64,11617.0,34.6752,34.7044,34.6752,34.6849,11617.0
2024-08-23 14:15:00,35.64,35.65,35.6,35.6,16834.0,34.6849,34.6946,34.646,34.646,16834.0
2024-08-23 14:20:00,35.61,35.61,35.58,35.59,23830.0,34.6557,34.6557,34.6265,34.6362,23830.0
2024-08-23 14:25:00,35.59,35.63,35.58,35.61,30961.0,34.6362,34.6752,34.6265,34.6557,30961.0
2024-08-23 14:30:00,35.61,35.63,35.6,35.61,14848.0,34.6557,34.6752,34.646,34.6557,14848.0
2024-08-23 14:35:00,35.62,35.64,35.61,35.62,18153.0,34.6654,34.6849,34.6557,34.6654,18153.0
2024-08-23 14:40:00,35.62,35.65,35.61,35.64,18752.0,34.6654,34.6946,34.6557,34.6849,18752.0
2024-08-23 14:45:00,35.64,35.65,35.61,35.62,18912.0,34.6849,34.6946,34.6557,34.6654,18912.0
2024-08-23 14:50:00,35.62,35.62,35.58,35.59,20128.0,34.6654,34.6654,34.6265,34.6362,20128.0
2024-08-23 14:55:00,35.59,35.62,35.58,35.62,22573.0,34.6362,34.6654,34.6265,34.6654,22573.0
2024-08-23 15:00:00,35.62,35.65,35.6,35.64,30161.0,34.6654,34.6946,34.646,34.6849,30161.0
2024-08-23 15:05:00,35.64,35.65,35.62,35.63,24952.0,34.6849,34.6946,34.6654,34.6752,24952.0
2024-08-23 15:10:00,35.63,35.67,35.61,35.66,32872.0,34.6752,34.7141,34.6557,34.7044,32872.0
2024-08-23 15:15:00,35.66,35.67,35.64,35.66,27088.0,34.7044,34.7141,34.6849,34.7044,27088.0
2024-08-23 15:20:00,35.66,35.68,35.64,35.66,31173.0,34.7044,34.7238,34.6849,34.7044,31173.0
2024-08-23 15:25:00,35.66,35.68,35.65,35.68,24521.0,34.7044,34.7238,34.6946,34.7238,24521.0
2024-08-23 15:30:00,35.68,35.68,35.64,35.66,26882.0,34.7238,34.7238,34.6849,34.7044,26882.0
2024-08-23 15:35:00,35.66,35.66,35.64,35.65,28814.0,34.7044,34.7044,34.6849,34.6946,28814.0
2024-08-23 15:40:00,35.65,35.67,35.64,35.66,29992.0,34.6946,34.7141,34.6849,34.7044,29992.0
2024-08-23 15:45:00,35.66,35.69,35.64,35.69,43297.0,34.7044,34.7336,34.6849,34.7336,43297.0
2024-08-23 15:50:00,35.69,35.77,35.67,35.76,139961.0,34.7336,34.8114,34.7141,34.8017,139961.0
2024-08-23 15:55:00,35.75,35.75,35.69,35.72,410866.0,34.7919,34.7919,34.7336,34.7628,410866.0
2024-08-26 09:30:00,35.8,35.86,35.75,35.79,37030.0,34.8406,34.899,34.7919,34.8309,37030.0
2024-08-26 09:35:00,35.81,35.86,35.79,35.86,15034.0,34.8503,34.899,34.8309,34.899,15034.0
2024-08-26 09:40:00,35.88,35.93,35.87,35.93,9109.0,34.9185,34.9671,34.9087,34.9671,9109.0
2024-08-26 09:45:00,35.93,35.99,35.91,35.99,15819.0,34.9671,35.0255,34.9477,35.0255,15819.0
2024-08-26 09:50:00,35.98,36.01,35.96,36.0,60250.0,35.0158,35.045,34.9963,35.0352,60250.0
2024-08-26 09:55:00,36.0,36.0,35.94,35.98,43121.0,35.0352,35.0352,34.9769,35.0158,43121.0
2024-08-26 10:00:00,35.99,36.06,35.98,36.02,45514.0,35.0255,35.0936,35.0158,35.0547,45514.0
2024-08-26 10:05:00,36.02,36.08,36.0,36.06,52948.0,35.0547,35.1131,35.0352,35.0936,52948.0
2024-08-26 10:10:00,36.07,36.07,36.01,36.03,39438.0,35.1034,35.1034,35.045,35.0644,39438.0
2024-08-26 10:15:00,36.05,36.14,36.04,36.13,34537.0,35.0839,35.1715,35.0742,35.1618,34537.0
2024-08-26 10:20:00,36.13,36.14,36.1,36.14,33276.0,35.1618,35.1715,35.1326,35.1715,33276.0
2024-08-26 10:25:00,36.13,36.15,36.09,36.11,25676.0,35.1618,35.1812,35.1228,35.1423,25676.0
2024-08-26 10:30:00,36.1,36.17,36.09,36.17,24877.0,35.1326,35.2007,35.1228,35.2007,24877.0
2024-08-26 10:35:00,36.17,36.22,36.16,36.22,41035.0,35.2007,35.2494,35.191,35.2494,41035.0
2024-08-26 10:40:00,36.23,36.24,36.15,36.16,25763.0,35.2591,35.2688,35.1812,35.191,25763.0
2024-08-26 10:45:00,36.15,36.16,36.13,36.14,12935.0,35.1812,35.191,35.1618,35.1715,12935.0
2024-08-26 10:50:00,36.15,36.18,36.12,36.13,10068.0,35.1812,35.2104,35.152,35.1618,10068.0
2024-08-26 10:55:00,36.13,36.13,36.1,36.11,9004.0,35.1618,35.1618,35.1326,35.1423,9004.0
2024-08-26 11:00:00,36.11,36.12,36.09,36.12,13555.0,35.1423,35.152,35.1228,35.152,13555.0
2024-08-26 11:05:00,36.12,36.14,36.11,36.13,14502.0,35.152,35.1715,35.1423,35.1618,14502.0
2024-08-26 11:10:00,36.13,36.13,36.09,36.1,14155.0,35.1618,35.1618,35.1228,35.1326,14155.0
2024-08-26 11:15:00,36.1,36.14,36.1,36.13,12570.0,35.1326,35.1715,35.1326,35.1618,12570.0
2024-08-26 11:20:00,36.13,36.13,36.07,36.09,12816.0,35.1618,35.1618,35.1034,35.1228,12816.0
2024-08-26 11:25:00,36.1,36.13,36.08,36.12,25672.0,35.1326,35.1618,35.1131,35.152,25672.0
2024-08-26 11:30:00,36.12,36.12,36.08,36.09,7504.0,35.152,35.152,35.1131,35.1228,7504.0
2024-08-26 11:35:00,36.09,36.1,36.08,36.09,8478.0,35.1228,35.1326,35.1131,35.1228,8478.0
2024-08-26 11:40:00,36.09,36.11,36.07,36.1,12566.0,35.1228,35.1423,35.1034,35.1326,12566.0
2024-08-26 11:45:00,36.09,36.1,36.08,36.09,5280.0,35.1228,35.1326,35.1131,35.1228,5280.0
2024-08-26 11:50:00,36.1,36.13,36.1,36.13,10666.0,35.1326,35.1618,35.1326,35.1618,10666.0
2024-08-26 11:55:00,36.13,36.13,36.09,36.11,35865.0,35.1618,35.1618,35.1228,35.1423,35865.0
2024-08-26 12:00:00,36.11,36.12,36.1,36.11,10202.0,35.1423,35.152,35.1326,35.1423,10202.0
2024-08-26 12:05:00,36.11,36.13,36.1,36.13,4407.0,35.1423,35.1618,35.1326,35.1618,4407.0
2024-08-26 12:10:00,36.13,36.15,36.1,36.11,23215.0,35.1618,35.1812,35.1326,35.1423,23215.0
2024-08-26 12:15:00,36.11,36.15,36.11,36.15,12960.0,35.1423,35.1812,35.1423,35.1812,12960.0
2024-08-26 12:20:00,36.14,36.14,36.11,36.11,10007.0,35.1715,35.1715,35.1423,35.1423,10007.0
2024-08-26 12:25:00,36.11,36.14,36.1,36.13,13486.0,35.1423,35.1715,35.1326,35.1618,13486.0
2024-08-26 12:30:00,36.13,36.16,36.12,36.15,21230.0,35.1618,35.191,35.152,35.1812,21230.0
2024-08-26 12:35:00,36.15,36.16,36.14,36.16,4333.0,35.1812,35.191,35.1715,35.191,4333.0
2024-08-26 12:40:00,36.16,36.17,36.13,36.14,20573.0,35.191,35.2007,35.1618,35.1715,20573.0
2024-08-26 12:45:00,36.14,36.15,36.13,36.14,9219.0,35.1715,35.1812,35.1618,35.1715,9219.0
2024-08-26 12:50:00,36.14,36.18,36.13,36.17,14453.0,35.1715,35.2104,35.1618,35.2007,14453.0
2024-08-26 12:55:00,36.18,36.19,36.17,36.19,17464.0,35.2104,35.2202,35.2007,35.2202,17464.0
2024-08-26 13:00:00,36.19,36.22,36.18,36.2,15533.0,35.2202,35.2494,35.2104,35.2299,15533.0
2024-08-26 13:05:00,36.2,36.2,36.16,36.19,11468.0,35.2299,35.2299,35.191,35.2202,11468.0
2024-08-26 13:10:00,36.19,36.23,36.18,36.23,17538.0,35.2202,35.2591,35.2104,35.2591,17538.0
2024-08-26 13:15:00,36.23,36.23,36.18,36.19,12195.0,35.2591,35.2591,35.2104,35.2202,12195.0
2024-08-26 13:20:00,36.18,36.21,36.17,36.18,17588.0,35.2104,35.2396,35.2007,35.2104,17588.0
2024-08-26 13:25:00,36.18,36.21,36.15,36.16,27097.0,35.2104,35.2396,35.1812,35.191,27097.0
2024-08-26 13:30:00,36.16,36.17,36.15,36.17,10615.0,35.191,35.2007,35.1812,35.2007,10615.0
2024-08-26 13:35:00,36.17,36.18,36.15,36.16,22779.0,35.2007,35.2104,35.1812,35.191,22779.0
2024-08-26 13:40:00,36.16,36.16,36.12,36.13,9398.0,35.191,35.191,35.152,35.1618,9398.0
2024-08-26 13:45:00,36.13,36.14,36.11,36.13,35421.0,35.1618,35.1715,35.1423,35.1618,35421.0
2024-08-26 13:50:00,36.14,36.14,36.1,36.11,14622.0,35.1715,35.1715,35.1326,35.1423,14622.0
2024-08-26 13:55:00,36.11,36.12,36.09,36.11,14032.0,35.1423,35.152,35.1228,35.1423,14032.0
2024-08-26 14:00:00,36.11,36.12,36.09,36.12,14717.0,35.1423,35.152,35.1228,35.152,14717.0
2024-08-26 14:05:00,36.12,36.13,36.08,36.09,25750.0,35.152,35.1618,35.1131,35.1228,25750.0
2024-08-26 14:10:00,36.09,36.1,36.07,36.09,18131.0,35.1228,35.1326,35.1034,35.1228,18131.0
2024-08-26 14:15:00,36.09,36.11,36.08,36.11,14066.0,35.1228,35.1423,35.1131,35.1423,14066.0
2024-08-26 14:20:00,36.11,36.14,36.1,36.11,13999.0,35.1423,35.1715,35.1326,35.1423,13999.0
2024-08-26 14:25:00,36.11,36.12,36.09,36.11,18283.0,35.1423,35.152,35.1228,35.1423,18283.0
2024-08-26 14:30:00,36.11,36.11,36.08,36.1,14072.0,35.1423,35.1423,35.1131,35.1326,14072.0
2024-08-26 14:35:00,36.1,36.12,36.1,36.1,17493.0,35.1326,35.152,35.1326,35.1326,17493.0
2024-08-26 14:40:00,36.11,36.13,36.1,36.11,17897.0,35.1423,35.1618,35.1326,35.1423,17897.0
2024-08-26 14:45:00,36.12,36.12,36.09,36.09,12375.0,35.152,35.152,35.1228,35.1228,12375.0
2024-08-26 14:50:00,36.09,36.1,36.06,36.08,24354.0,35.1228,35.1326,35.0936,35.1131,24354.0
2024-08-26 14:55:00,36.09,36.11,36.08,36.09,22593.0,35.1228,35.1423,35.1131,35.1228,22593.0
2024-08-26 15:00:00,36.09,36.1,36.08,36.09,22933.0,35.1228,35.1326,35.1131,35.1228,22933.0
2024-08-26 15:05:00,36.08,36.09,36.07,36.08,30009.0,35.1131,35.1228,35.1034,35.1131,30009.0
2024-08-26 15:10:00,36.08,36.1,36.07,36.07,40669.0,35.1131,35.1326,35.1034,35.1034,40669.0
2024-08-26 15:15:00,36.08,36.09,36.06,36.09,15418.0,35.1131,35.1228,35.0936,35.1228,15418.0
2024-08-26 15:20:00,36.09,36.1,36.07,36.08,25767.0,35.1228,35.1326,35.1034,35.1131,25767.0
2024-08-26 15:25:00,36.09,36.1,36.07,36.08,23459.0,35.1228,35.1326,35.1034,35.1131,23459.0
2024-08-26 15:30:00,36.08,36.08,36.03,36.04,53692.0,35.1131,35.1131,35.0644,35.0742,53692.0
2024-08-26 15:35:00,36.04,36.04,36.01,36.02,116865.0,35.0742,35.0742,35.045,35.0547,116865.0
2024-08-26 15:40:00,36.02,36.07,36.02,36.07,42482.0,35.0547,35.1034,35.0547,35.1034,42482.0
2024-08-26 15:45:00,36.07,36.11,36.05,36.09,49913.0,35.1034,35.1423,35.0839,35.1228,49913.0
2024-08-26 15:50:00,36.09,36.17,36.08,36.11,126897.0,35.1228,35.2007,35.1131,35.1423,126897.0
2024-08-26 15:55:00,36.1,36.15,36.09,36.14,291897.0,35.1326,35.1812,35.1228,35.1715,291897.0
2024-08-27 09:30:00,36.32,36.39,36.22,36.25,66846.0,35.3467,35.4148,35.2494,35.2785,66846.0
2024-08-27 09:35:00,36.25,36.28,36.21,36.27,7557.0,35.2785,35.3077,35.2396,35.298,7557.0
2024-08-27 09:40:00,36.28,36.4,36.28,36.4,18919.0,35.3077,35.4245,35.3077,35.4245,18919.0
2024-08-27 09:45:00,36.38,36.43,36.36,36.37,187842.0,35.4051,35.4537,35.3856,35.3953,187842.0
2024-08-27 09:50:00,36.38,36.4,36.32,36.32,33778.0,35.4051,35.4245,35.3467,35.3467,33778.0
2024-08-27 09:55:00,36.32,36.37,36.3,36.34,12061.0,35.3467,35.3953,35.3272,35.3661,12061.0
2024-08-27 10:00:00,36.35,36.35,36.28,36.3,42296.0,35.3759,35.3759,35.3077,35.3272,42296.0
2024-08-27 10:05:00,36.3,36.32,36.26,36.26,21764.0,35.3272,35.3467,35.2883,35.2883,21764.0
2024-08-27 10:10:00,36.27,36.27,36.21,36.23,26732.0,35.298,35.298,35.2396,35.2591,26732.0
2024-08-27 10:15:00,36.22,36.28,36.18,36.27,17148.0,35.2494,35.3077,35.2104,35.298,17148.0
2024-08-27 10:20:00,36.27,36.3,36.26,36.27,16808.0,35.298,35.3272,35.2883,35.298,16808.0
2024-08-27 10:25:00,36.28,36.31,36.24,36.26,15290.0,35.3077,35.3369,35.2688,35.2883,15290.0
2024-08-27 10:30:00,36.26,36.29,36.22,36.25,24938.0,35.2883,35.3175,35.2494,35.2785,24938.0
2024-08-27 10:35:00,36.25,36.27,36.21,36.22,22160.0,35.2785,35.298,35.2396,35.2494,22160.0
2024-08-27 10:40:00,36.22,36.23,36.19,36.22,6791.0,35.2494,35.2591,35.2202,35.2494,6791.0
2024-08-27 10:45:00,36.22,36.28,36.22,36.27,10654.0,35.2494,35.3077,35.2494,35.298,10654.0
2024-08-27 10:50:00,36.27,36.31,36.26,36.26,58294.0,35.298,35.3369,35.2883,35.2883,58294.0
2024-08-27 10:55:00,36.27,36.28,36.24,36.26,31046.0,35.298,35.3077,35.2688,35.2883,31046.0
2024-08-27 11:00:00,36.26,36.31,36.25,36.3,12146.0,35.2883,35.3369,35.2785,35.3272,12146.0
2024-08-27 11:05:00,36.3,36.32,36.28,36.29,10997.0,35.3272,35.3467,35.3077,35.3175,10997.0
2024-08-27 11:10:00,36.28,36.29,36.24,36.27,26066.0,35.3077,35.3175,35.2688,35.298,26066.0
2024-08-27 11:15:00,36.28,36.3,36.26,36.27,38544.0,35.3077,35.3272,35.2883,35.298,38544.0
2024-08-27 11:20:00,36.27,36.31,36.26,36.27,79329.0,35.298,35.3369,35.2883,35.298,79329.0
2024-08-27 11:25:00,36.27,36.33,36.27,36.31,22556.0,35.298,35.3564,35.298,35.3369,22556.0
2024-08-27 11:30:00,36.3,36.32,36.29,36.3,14949.0,35.3272,35.3467,35.3175,35.3272,14949.0
2024-08-27 11:35:00,36.3,36.32,36.28,36.3,12873.0,35.3272,35.3467,35.3077,35.3272,12873.0
2024-08-27 11:40:00,36.3,36.35,36.3,36.34,11859.0,35.3272,35.3759,35.3272,35.3661,11859.0
2024-08-27 11:45:00,36.34,36.34,36.31,36.32,9709.0,35.3661,35.3661,35.3369,35.3467,9709.0
2024-08-27 11:50:00,36.32,36.37,36.31,36.35,13129.0,35.3467,35.3953,35.3369,35.3759,13129.0
2024-08-27 11:55:00,36.34,36.35,36.32,36.34,5061.0,35.3661,35.3759,35.3467,35.3661,5061.0
2024-08-27 12:00:00,36.35,36.37,36.35,36.36,9036.0,35.3759,35.3953,35.3759,35.3856,9036.0
2024-08-27 12:05:00,36.35,36.36,36.34,36.35,7353.0,35.3759,35.3856,35.3661,35.3759,7353.0
2024-08-27 12:10:00,36.36,36.38,36.34,36.36,12769.0,35.3856,35.4051,35.3661,35.3856,12769.0
2024-08-27 12:15:00,36.36,36.38,36.35,36.38,7317.0,35.3856,35.4051,35.3759,35.4051,7317.0
2024-08-27 12:20:00,36.38,36.39,36.34,36.35,9031.0,35.4051,35.4148,35.3661,35.3759,9031.0
2024-08-27 12:25:00,36.34,36.36,36.34,36.36,4414.0,35.3661,35.3856,35.3661,35.3856,4414.0
2024-08-27 12:30:00,36.35,36.36,36.33,36.34,9268.0,35.3759,35.3856,35.3564,35.3661,9268.0
2024-08-27 12:35:00,36.34,36.35,36.33,36.34,9787.0,35.3661,35.3759,35.3564,35.3661,9787.0
2024-08-27 12:40:00,36.34,36.35,36.32,36.33,12149.0,35.3661,35.3759,35.3467,35.3564,12149.0
2024-08-27 12:45:00,36.33,36.34,36.32,36.33,8203.0,35.3564,35.3661,35.3467,35.3564,8203.0
2024-08-27 12:50:00,36.33,36.35,36.32,36.35,6105.0,35.3564,35.3759,35.3467,35.3759,6105.0
2024-08-27 12:55:00,36.35,36.36,36.33,36.34,13844.0,35.3759,35.3856,35.3564,35.3661,13844.0
2024-08-27 13:00:00,36.34,36.37,36.34,36.34,14742.0,35.3661,35.3953,35.3661,35.3661,14742.0
2024-08-27 13:05:00,36.34,36.34,36.3,36.33,29478.0,35.3661,35.3661,35.3272,35.3564,29478.0
2024-08-27 13:10:00,36.33,36.37,36.32,36.37,14143.0,35.3564,35.3953,35.3467,35.3953,14143.0
2024-08-27 13:15:00,36.37,36.37,36.35,36.36,5463.0,35.3953,35.3953,35.3759,35.3856,5463.0
2024-08-27 13:20:00,36.36,36.38,36.35,36.37,11191.0,35.3856,35.4051,35.3759,35.3953,11191.0
2024-08-27 13:25:00,36.37,36.4,36.36,36.4,14103.0,35.3953,35.4245,35.3856,35.4245,14103.0
2024-08-27 13:30:00,36.4,36.41,36.38,36.38,29721.0,35.4245,35.4343,35.4051,35.4051,29721.0
2024-08-27 13:35:00,36.39,36.45,36.38,36.41,25295.0,35.4148,35.4732,35.4051,35.4343,25295.0
2024-08-27 13:40:00,36.41,36.41,36.37,36.38,23088.0,35.4343,35.4343,35.3953,35.4051,23088.0
2024-08-27 13:45:00,36.38,36.38,36.34,36.38,13520.0,35.4051,35.4051,35.3661,35.4051,13520.0
2024-08-27 13:50:00,36.38,36.41,36.38,36.4,27306.0,35.4051,35.4343,35.4051,35.4245,27306.0
2024-08-27 13:55:00,36.4,36.41,36.38,36.39,33034.0,35.4245,35.4343,35.4051,35.4148,33034.0
2024-08-27 14:00:00,36.39,36.39,36.36,36.38,32782.0,35.4148,35.4148,35.3856,35.4051,32782.0
2024-08-27 14:05:00,36.38,36.39,36.33,36.34,20336.0,35.4051,35.4148,35.3564,35.3661,20336.0
2024-08-27 14:10:00,36.34,36.38,36.34,36.34,17557.0,35.3661,35.4051,35.3661,35.3661,17557.0
2024-08-27 14:15:00,36.35,36.36,36.34,36.34,7678.0,35.3759,35.3856,35.3661,35.3661,7678.0
2024-08-27 14:20:00,36.34,36.35,36.3,36.32,25547.0,35.3661,35.3759,35.3272,35.3467,25547.0
2024-08-27 14:25:00,36.32,36.34,36.31,36.32,16265.0,35.3467,35.3661,35.3369,35.3467,16265.0
2024-08-27 14:30:00,36.32,36.33,36.28,36.29,24972.0,35.3467,35.3564,35.3077,35.3175,24972.0
2024-08-27 14:35:00,36.29,36.29,36.24,36.24,14264.0,35.3175,35.3175,35.2688,35.2688,14264.0
2024-08-27 14:40:00,36.24,36.28,36.24,36.27,62034.0,35.2688,35.3077,35.2688,35.298,62034.0
2024-08-27 14:45:00,36.27,36.27,36.24,36.27,12764.0,35.298,35.298,35.2688,35.298,12764.0
2024-08-27 14:50:00,36.27,36.29,36.26,36.27,9214.0,35.298,35.3175,35.2883,35.298,9214.0
2024-08-27 14:55:00,36.27,36.28,36.26,36.27,15666.0,35.298,35.3077,35.2883,35.298,15666.0
2024-08-27 15:00:00,36.27,36.28,36.25,36.25,20840.0,35.298,35.3077,35.2785,35.2785,20840.0
2024-08-27 15:05:00,36.26,36.28,36.24,36.26,53377.0,35.2883,35.3077,35.2688,35.2883,53377.0
2024-08-27 15:10:00,36.26,36.29,36.25,36.27,17081.0,35.2883,35.3175,35.2785,35.298,17081.0
2024-08-27 15:15:00,36.27,36.28,36.25,36.26,25355.0,35.298,35.3077,35.2785,35.2883,25355.0
2024-08-27 15:20:00,36.26,36.28,36.25,36.27,13477.0,35.2883,35.3077,35.2785,35.298,13477.0
2024-08-27 15:25:00,36.27,36.3,36.26,36.27,29144.0,35.298,35.3272,35.2883,35.298,29144.0
2024-08-27 15:30:00,36.27,36.29,36.26,36.26,35262.0,35.298,35.3175,35.2883,35.2883,35262.0
2024-08-27 15:35:00,36.26,36.27,36.23,36.26,32366.0,35.2883,35.298,35.2591,35.2883,32366.0
2024-08-27 15:40:00,36.26,36.29,36.24,36.27,70448.0,35.2883,35.3175,35.2688,35.298,70448.0
2024-08-27 15:45:00,36.27,36.32,36.26,36.32,55623.0,35.298,35.3467,35.2883,35.3467,55623.0
2024-08-27 15:50:00,36.32,36.35,36.28,36.34,110229.0,35.3467,35.3759,35.3077,35.3661,110229.0
2024-08-27 15:55:00,36.34,36.39,36.33,36.37,312537.0,35.3661,35.4148,35.3564,35.3953,312537.0
2024-08-28 09:30:00,36.46,36.46,36.3,36.33,43841.0,35.4829,35.4829,35.3272,35.3564,43841.0
2024-08-28 09:35:00,36.32,36.37,36.31,36.36,18503.0,35.3467,35.3953,35.3369,35.3856,18503.0
2024-08-28 09:40:00,36.36,36.36,36.3,36.31,22423.0,35.3856,35.3856,35.3272,35.3369,22423.0
2024-08-28 09:45:00,36.32,36.38,36.29,36.37,20401.0,35.3467,35.4051,35.3175,35.3953,20401.0
2024-08-28 09:50:00,36.37,36.39,36.34,36.37,19244.0,35.3953,35.4148,35.3661,35.3953,19244.0
2024-08-28 09:55:00,36.37,36.37,36.31,36.31,33714.0,35.3953,35.3953,35.3369,35.3369,33714.0
2024-08-28 10:00:00,36.31,36.31,36.22,36.24,33695.0,35.3369,35.3369,35.2494,35.2688,33695.0
2024-08-28 10:05:00,36.23,36.27,36.23,36.26,20626.0,35.2591,35.298,35.2591,35.2883,20626.0
2024-08-28 10:10:00,36.26,36.27,36.2,36.25,16448.0,35.2883,35.298,35.2299,35.2785,16448.0
2024-08-28 10:15:00,36.25,36.29,36.21,36.27,64096.0,35.2785,35.3175,35.2396,35.298,64096.0
2024-08-28 10:20:00,36.27,36.28,36.19,36.23,57008.0,35.298,35.3077,35.2202,35.2591,57008.0
2024-08-28 10:25:00,36.23,36.24,36.22,36.24,10646.0,35.2591,35.2688,35.2494,35.2688,10646.0
2024-08-28 10:30:00,36.23,36.27,36.23,36.24,16743.0,35.2591,35.298,35.2591,35.2688,16743.0
2024-08-28 10:35:00,36.24,36.25,36.18,36.18,24325.0,35.2688,35.2785,35.2104,35.2104,24325.0
2024-08-28 10:40:00,36.19,36.2,36.17,36.18,51380.0,35.2202,35.2299,35.2007,35.2104,51380.0
2024-08-28 10:45:00,36.18,36.18,36.12,36.13,32628.0,35.2104,35.2104,35.152,35.1618,32628.0
2024-08-28 10:50:00,36.13,36.14,36.08,36.09,35846.0,35.1618,35.1715,35.1131,35.1228,35846.0
2024-08-28 10:55:00,36.09,36.11,36.06,36.11,51498.0,35.1228,35.1423,35.0936,35.1423,51498.0
2024-08-28 11:00:00,36.11,36.14,36.09,36.1,27338.0,35.1423,35.1715,35.1228,35.1326,27338.0
2024-08-28 11:05:00,36.09,36.1,36.07,36.08,23898.0,35.1228,35.1326,35.1034,35.1131,23898.0
2024-08-28 11:10:00,36.08,36.13,36.05,36.13,27886.0,35.1131,35.1618,35.0839,35.1618,27886.0
2024-08-28 11:15:00,36.13,36.15,36.1,36.11,27625.0,35.1618,35.1812,35.1326,35.1423,27625.0
2024-08-28 11:20:00,36.11,36.13,36.08,36.09,27708.0,35.1423,35.1618,35.1131,35.1228,27708.0
2024-08-28 11:25:00,36.09,36.13,36.07,36.1,48466.0,35.1228,35.1618,35.1034,35.1326,48466.0
2024-08-28 11:30:00,36.09,36.11,36.05,36.09,24746.0,35.1228,35.1423,35.0839,35.1228,24746.0
2024-08-28 11:35:00,36.09,36.09,36.01,36.07,31534.0,35.1228,35.1228,35.045,35.1034,31534.0
2024-08-28 11:40:00,36.07,36.07,36.0,36.01,17277.0,35.1034,35.1034,35.0352,35.045,17277.0
2024-08-28 11:45:00,36.01,36.04,36.0,36.02,25446.0,35.045,35.0742,35.0352,35.0547,25446.0
2024-08-28 11:50:00,36.02,36.04,35.99,36.01,34085.0,35.0547,35.0742,35.0255,35.045,34085.0
2024-08-28 11:55:00,36.0,36.02,35.98,36.02,16368.0,35.0352,35.0547,35.0158,35.0547,16368.0
2024-08-28 12:00:00,36.02,36.05,36.01,36.04,19665.0,35.0547,35.0839,35.045,35.0742,19665.0
2024-08-28 12:05:00,36.03,36.05,35.98,36.01,19764.0,35.0644,35.0839,35.0158,35.045,19764.0
2024-08-28 12:10:00,36.01,36.01,35.99,36.0,12200.0,35.045,35.045,35.0255,35.0352,12200.0
2024-08-28 12:15:00,36.0,36.01,35.98,35.99,21325.0,35.0352,35.045,35.0158,35.0255,21325.0
2024-08-28 12:20:00,36.0,36.02,35.99,36.02,18049.0,35.0352,35.0547,35.0255,35.0547,18049.0
2024-08-28 12:25:00,36.01,36.01,35.96,35.98,13978.0,35.045,35.045,34.9963,35.0158,13978.0
2024-08-28 12:30:00,35.98,36.02,35.97,36.0,22086.0,35.0158,35.0547,35.0061,35.0352,22086.0
2024-08-28 12:35:00,36.0,36.03,36.0,36.02,11026.0,35.0352,35.0644,35.0352,35.0547,11026.0
2024-08-28 12:40:00,36.02,36.03,36.01,36.02,17152.0,35.0547,35.0644,35.045,35.0547,17152.0
2024-08-28 12:45:00,36.02,36.05,36.01,36.02,15524.0,35.0547,35.0839,35.045,35.0547,15524.0
2024-08-28 12:50:00,36.01,36.04,36.01,36.04,9679.0,35.045,35.0742,35.045,35.0742,9679.0
2024-08-28 12:55:00,36.04,36.04,36.02,36.03,15777.0,35.0742,35.0742,35.0547,35.0644,15777.0
2024-08-28 13:00:00,36.03,36.05,36.03,36.03,13162.0,35.0644,35.0839,35.0644,35.0644,13162.0
2024-08-28 13:05:00,36.04,36.05,36.02,36.05,20965.0,35.0742,35.0839,35.0547,35.0839,20965.0
2024-08-28 13:10:00,36.05,36.07,36.02,36.04,34193.0,35.0839,35.1034,35.0547,35.0742,34193.0
2024-08-28 13:15:00,36.04,36.05,36.0,36.01,21567.0,35.0742,35.0839,35.0352,35.045,21567.0
2024-08-28 13:20:00,36.01,36.01,35.99,36.0,21706.0,35.045,35.045,35.0255,35.0352,21706.0
2024-08-28 13:25:00,36.0,36.0,35.97,36.0,17812.0,35.0352,35.0352,35.0061,35.0352,17812.0
2024-08-28 13:30:00,36.0,36.01,35.98,36.01,29991.0,35.0352,35.045,35.0158,35.045,29991.0
2024-08-28 13:35:00,36.01,36.02,35.99,35.99,16004.0,35.045,35.0547,35.0255,35.0255,16004.0
2024-08-28 13:40:00,35.99,36.04,35.97,36.02,35615.0,35.0255,35.0742,35.0061,35.0547,35615.0
2024-08-28 13:45:00,36.02,36.04,36.01,36.02,23035.0,35.0547,35.0742,35.045,35.0547,23035.0
2024-08-28 13:50:00,36.02,36.04,36.01,36.04,28472.0,35.0547,35.0742,35.045,35.0742,28472.0
2024-08-28 13:55:00,36.03,36.03,36.0,36.02,78993.0,35.0644,35.0644,35.0352,35.0547,78993.0
2024-08-28 14:00:00,36.02,36.05,36.01,36.05,35645.0,35.0547,35.0839,35.045,35.0839,35645.0
2024-08-28 14:05:00,36.05,36.07,36.03,36.05,13709.0,35.0839,35.1034,35.0644,35.0839,13709.0
2024-08-28 14:10:00,36.05,36.06,36.04,36.05,14284.0,35.0839,35.0936,35.0742,35.0839,14284.0
2024-08-28 14:15:00,36.06,36.08,36.05,36.08,11652.0,35.0936,35.1131,35.0839,35.1131,11652.0
2024-08-28 14:20:00,36.07,36.08,36.05,36.05,16992.0,35.1034,35.1131,35.0839,35.0839,16992.0
2024-08-28 14:25:00,36.05,36.06,35.97,36.0,22146.0,35.0839,35.0936,35.0061,35.0352,22146.0
2024-08-28 14:30:00,36.0,36.01,35.98,36.01,17741.0,35.0352,35.045,35.0158,35.045,17741.0
2024-08-28 14:35:00,36.01,36.02,35.99,36.02,23826.0,35.045,35.0547,35.0255,35.0547,23826.0
2024-08-28 14:40:00,36.02,36.04,36.01,36.04,19795.0,35.0547,35.0742,35.045,35.0742,19795.0
2024-08-28 14:45:00,36.04,36.04,36.01,36.02,15278.0,35.0742,35.0742,35.045,35.0547,15278.0
2024-08-28 14:50:00,36.02,36.04,36.01,36.04,27767.0,35.0547,35.0742,35.045,35.0742,27767.0
2024-08-28 14:55:00,36.04,36.12,36.03,36.12,31158.0,35.0742,35.152,35.0644,35.152,31158.0
2024-08-28 15:00:00,36.12,36.15,36.1,36.14,26632.0,35.152,35.1812,35.1326,35.1715,26632.0
2024-08-28 15:05:00,36.14,36.14,36.09,36.09,32893.0,35.1715,35.1715,35.1228,35.1228,32893.0
2024-08-28 15:10:00,36.09,36.1,36.07,36.08,18502.0,35.1228,35.1326,35.1034,35.1131,18502.0
2024-08-28 15:15:00,36.08,36.1,36.07,36.08,39746.0,35.1131,35.1326,35.1034,35.1131,39746.0
2024-08-28 15:20:00,36.08,36.12,36.08,36.12,32595.0,35.1131,35.152,35.1131,35.152,32595.0
2024-08-28 15:25:00,36.12,36.16,36.1,36.13,57546.0,35.152,35.191,35.1326,35.1618,57546.0
2024-08-28 15:30:00,36.13,36.15,36.11,36.13,27863.0,35.1618,35.1812,35.1423,35.1618,27863.0
2024-08-28 15:35:00,36.12,36.13,36.09,36.1,31933.0,35.152,35.1618,35.1228,35.1326,31933.0
2024-08-28 15:40:00,36.11,36.11,36.09,36.11,58803.0,35.1423,35.1423,35.1228,35.1423,58803.0
2024-08-28 15:45:00,36.11,36.13,36.09,36.12,54111.0,35.1423,35.1618,35.1228,35.152,54111.0
2024-08-28 15:50:00,36.12,36.21,36.11,36.16,154963.0,35.152,35.2396,35.1423,35.191,154963.0
2024-08-28 15:55:00,36.2,36.26,36.15,36.2,476452.0,35.2299,35.2883,35.1812,35.2299,476452.0
2024-08-29 09:30:00,36.32,36.41,36.15,36.15,86096.0,35.3467,35.4343,35.1812,35.1812,86096.0
2024-08-29 09:35:00,36.14,36.18,36.05,36.11,28340.0,35.1715,35.2104,35.0839,35.1423,28340.0
2024-08-29 09:40:00,36.11,36.15,36.06,36.11,12403.0,35.1423,35.1812,35.0936,35.1423,12403.0
2024-08-29 09:45:00,36.1,36.11,35.91,35.93,24604.0,35.1326,35.1423,34.9477,34.9671,24604.0
2024-08-29 09:50:00,35.93,35.97,35.9,35.93,21835.0,34.9671,35.0061,34.9379,34.9671,21835.0
2024-08-29 09:55:00,35.93,35.99,35.92,35.96,29205.0,34.9671,35.0255,34.9574,34.9963,29205.0
2024-08-29 10:00:00,35.97,36.04,35.96,36.04,28970.0,35.0061,35.0742,34.9963,35.0742,28970.0
2024-08-29 10:05:00,36.02,36.04,35.96,36.04,53197.0,35.0547,35.0742,34.9963,35.0742,53197.0
2024-08-29 10:10:00,36.04,36.06,35.97,36.02,57499.0,35.0742,35.0936,35.0061,35.0547,57499.0
2024-08-29 10:15:00,36.02,36.08,36.0,36.05,64070.0,35.0547,35.1131,35.0352,35.0839,64070.0
2024-08-29 10:20:00,36.05,36.11,36.02,36.05,67011.0,35.0839,35.1423,35.0547,35.0839,67011.0
2024-08-29 10:25:00,36.04,36.05,36.02,36.05,14508.0,35.0742,35.0839,35.0547,35.0839,14508.0
2024-08-29 10:30:00,36.05,36.08,36.03,36.04,73546.0,35.0839,35.1131,35.0644,35.0742,73546.0
2024-08-29 10:35:00,36.04,36.06,36.01,36.02,20729.0,35.0742,35.0936,35.045,35.0547,20729.0
2024-08-29 10:40:00,36.02,36.04,35.99,36.02,46386.0,35.0547,35.0742,35.0255,35.0547,46386.0
2024-08-29 10:45:00,36.02,36.03,35.96,35.97,9568.0,35.0547,35.0644,34.9963,35.0061,9568.0
2024-08-29 10:50:00,35.98,36.0,35.97,35.97,12398.0,35.0158,35.0352,35.0061,35.0061,12398.0
2024-08-29 10:55:00,35.97,36.0,35.97,35.98,8311.0,35.0061,35.0352,35.0061,35.0158,8311.0
2024-08-29 11:00:00,35.99,36.0,35.96,35.97,6346.0,35.0255,35.0352,34.9963,35.0061,6346.0
2024-08-29 11:05:00,35.97,35.98,35.95,35.95,7873.0,35.0061,35.0158,34.9866,34.9866,7873.0
2024-08-29 11:10:00,35.96,35.98,35.95,35.98,12846.0,34.9963,35.0158,34.9866,35.0158,12846.0
2024-08-29 11:15:00,35.98,35.98,35.94,35.96,19946.0,35.0158,35.0158,34.9769,34.9963,19946.0
2024-08-29 11:20:00,35.96,35.96,35.91,35.95,13270.0,34.9963,34.9963,34.9477,34.9866,13270.0
2024-08-29 11:25:00,35.96,35.97,35.93,35.97,11662.0,34.9963,35.0061,34.9671,35.0061,11662.0
2024-08-29 11:30:00,35.97,35.97,35.95,35.95,8806.0,35.0061,35.0061,34.9866,34.9866,8806.0
2024-08-29 11:35:00,35.95,35.98,35.94,35.98,13873.0,34.9866,35.0158,34.9769,35.0158,13873.0
2024-08-29 11:40:00,35.98,35.99,35.97,35.98,9307.0,35.0158,35.0255,35.0061,35.0158,9307.0
2024-08-29 11:45:00,35.97,35.98,35.94,35.97,12795.0,35.0061,35.0158,34.9769,35.0061,12795.0
2024-08-29 11:50:00,35.98,36.01,35.97,36.0,15256.0,35.0158,35.045,35.0061,35.0352,15256.0
2024-08-29 11:55:00,36.0,36.01,35.98,36.0,28279.0,35.0352,35.045,35.0158,35.0352,28279.0
2024-08-29 12:00:00,35.99,36.02,35.99,36.02,24361.0,35.0255,35.0547,35.0255,35.0547,24361.0
2024-08-29 12:05:00,36.01,36.04,36.01,36.02,20215.0,35.045,35.0742,35.045,35.0547,20215.0
2024-08-29 12:10:00,36.02,36.04,36.01,36.02,20278.0,35.0547,35.0742,35.045,35.0547,20278.0
2024-08-29 12:15:00,36.02,36.05,36.01,36.05,33025.0,35.0547,35.0839,35.045,35.0839,33025.0
2024-08-29 12:20:00,36.05,36.09,36.05,36.08,19748.0,35.0839,35.1228,35.0839,35.1131,19748.0
2024-08-29 12:25:00,36.08,36.08,36.04,36.05,14197.0,35.1131,35.1131,35.0742,35.0839,14197.0
2024-08-29 12:30:00,36.05,36.06,36.04,36.05,9689.0,35.0839,35.0936,35.0742,35.0839,9689.0
2024-08-29 12:35:00,36.05,36.07,36.05,36.05,12766.0,35.0839,35.1034,35.0839,35.0839,12766.0
2024-08-29 12:40:00,36.05,36.09,36.04,36.06,33854.0,35.0839,35.1228,35.0742,35.0936,33854.0
2024-08-29 12:45:00,36.05,36.06,36.04,36.05,14496.0,35.0839,35.0936,35.0742,35.0839,14496.0
2024-08-29 12:50:00,36.05,36.07,36.04,36.06,39240.0,35.0839,35.1034,35.0742,35.0936,39240.0
2024-08-29 12:55:00,36.06,36.06,36.0,36.02,15379.0,35.0936,35.0936,35.0352,35.0547,15379.0
2024-08-29 13:00:00,36.02,36.02,36.01,36.02,11795.0,35.0547,35.0547,35.045,35.0547,11795.0
2024-08-29 13:05:00,36.01,36.03,35.99,35.99,61007.0,35.045,35.0644,35.0255,35.0255,61007.0
2024-08-29 13:10:00,35.98,36.01,35.98,36.0,71420.0,35.0158,35.045,35.0158,35.0352,71420.0
2024-08-29 13:15:00,36.01,36.02,35.99,36.01,46174.0,35.045,35.0547,35.0255,35.045,46174.0
2024-08-29 13:20:00,36.01,36.03,35.99,36.0,32058.0,35.045,35.0644,35.0255,35.0352,32058.0
2024-08-29 13:25:00,36.01,36.04,36.0,36.02,20725.0,35.045,35.0742,35.0352,35.0547,20725.0
2024-08-29 13:30:00,36.02,36.03,36.0,36.02,20072.0,35.0547,35.0644,35.0352,35.0547,20072.0
2024-08-29 13:35:00,36.02,36.08,36.01,36.08,24173.0,35.0547,35.1131,35.045,35.1131,24173.0
2024-08-29 13:40:00,36.08,36.12,36.08,36.12,22347.0,35.1131,35.152,35.1131,35.152,22347.0
2024-08-29 13:45:00,36.11,36.14,36.09,36.14,19006.0,35.1423,35.1715,35.1228,35.1715,19006.0
2024-08-29 13:50:00,36.14,36.15,36.12,36.15,11306.0,35.1715,35.1812,35.152,35.1812,11306.0
2024-08-29 13:55:00,36.14,36.17,36.13,36.16,22168.0,35.1715,35.2007,35.1618,35.191,22168.0
2024-08-29 14:00:00,36.16,36.17,36.13,36.14,4364.0,35.191,35.2007,35.1618,35.1715,4364.0
2024-08-29 14:05:00,36.14,36.15,36.12,36.13,17456.0,35.1715,35.1812,35.152,35.1618,17456.0
2024-08-29 14:10:00,36.12,36.13,36.07,36.09,38461.0,35.152,35.1618,35.1034,35.1228,38461.0
2024-08-29 14:15:00,36.1,36.11,36.08,36.09,20640.0,35.1326,35.1423,35.1131,35.1228,20640.0
2024-08-29 14:20:00,36.09,36.09,36.03,36.05,58898.0,35.1228,35.1228,35.0644,35.0839,58898.0
2024-08-29 14:25:00,36.05,36.1,36.03,36.04,197810.0,35.0839,35.1326,35.0644,35.0742,197810.0
2024-08-29 14:30:00,36.04,36.1,36.03,36.09,81266.0,35.0742,35.1326,35.0644,35.1228,81266.0
2024-08-29 14:35:00,36.09,36.09,36.02,36.03,48970.0,35.1228,35.1228,35.0547,35.0644,48970.0
2024-08-29 14:40:00,36.04,36.04,36.01,36.02,16809.0,35.0742,35.0742,35.045,35.0547,16809.0
2024-08-29 14:45:00,36.02,36.03,35.98,36.0,31903.0,35.0547,35.0644,35.0158,35.0352,31903.0
2024-08-29 14:50:00,35.99,36.0,35.98,35.99,19660.0,35.0255,35.0352,35.0158,35.0255,19660.0
2024-08-29 14:55:00,36.0,36.07,35.99,36.07,63394.0,35.0352,35.1034,35.0255,35.1034,63394.0
2024-08-29 15:00:00,36.07,36.07,35.98,35.98,18676.0,35.1034,35.1034,35.0158,35.0158,18676.0
2024-08-29 15:05:00,35.98,36.03,35.98,36.01,23542.0,35.0158,35.0644,35.0158,35.045,23542.0
2024-08-29 15:10:00,36.01,36.07,36.0,36.07,129675.0,35.045,35.1034,35.0352,35.1034,129675.0
2024-08-29 15:15:00,36.07,36.13,36.07,36.13,23266.0,35.1034,35.1618,35.1034,35.1618,23266.0
2024-08-29 15:20:00,36.13,36.14,36.1,36.14,25850.0,35.1618,35.1715,35.1326,35.1715,25850.0
2024-08-29 15:25:00,36.14,36.18,36.13,36.16,48654.0,35.1715,35.2104,35.1618,35.191,48654.0
2024-08-29 15:30:00,36.16,36.18,36.13,36.17,63599.0,35.191,35.2104,35.1618,35.2007,63599.0
2024-08-29 15:35:00,36.17,36.17,36.13,36.15,57571.0,35.2007,35.2007,35.1618,35.1812,57571.0
2024-08-29 15:40:00,36.15,36.19,36.14,36.15,70938.0,35.1812,35.2202,35.1715,35.1812,70938.0
2024-08-29 15:45:00,36.15,36.18,36.11,36.16,127368.0,35.1812,35.2104,35.1423,35.191,127368.0
2024-08-29 15:50:00,36.16,36.23,36.15,36.18,179671.0,35.191,35.2591,35.1812,35.2104,179671.0
2024-08-29 15:55:00,36.18,36.21,36.15,36.16,365458.0,35.2104,35.2396,35.1812,35.191,365458.0
2024-08-30 09:30:00,36.31,36.37,36.16,36.33,69015.0,35.3369,35.3953,35.191,35.3564,69015.0
2024-08-30 09:35:00,36.34,36.38,36.31,36.38,34848.0,35.3661,35.4051,35.3369,35.4051,34848.0
2024-08-30 09:40:00,36.37,36.39,36.33,36.33,12612.0,35.3953,35.4148,35.3564,35.3564,12612.0
2024-08-30 09:45:00,36.34,36.36,36.28,36.31,28153.0,35.3661,35.3856,35.3077,35.3369,28153.0
2024-08-30 09:50:00,36.31,36.35,36.27,36.34,17805.0,35.3369,35.3759,35.298,35.3661,17805.0
2024-08-30 09:55:00,36.34,36.39,36.34,36.39,11766.0,35.3661,35.4148,35.3661,35.4148,11766.0
2024-08-30 10:00:00,36.4,36.49,36.4,36.47,58161.0,35.4245,35.5121,35.4245,35.4927,58161.0
2024-08-30 10:05:00,36.47,36.54,36.46,36.48,22620.0,35.4927,35.5608,35.4829,35.5024,22620.0
2024-08-30 10:10:00,36.48,36.49,36.42,36.43,65903.0,35.5024,35.5121,35.444,35.4537,65903.0
2024-08-30 10:15:00,36.43,36.49,36.42,36.48,88425.0,35.4537,35.5121,35.444,35.5024,88425.0
2024-08-30 10:20:00,36.48,36.51,36.45,36.47,22010.0,35.5024,35.5316,35.4732,35.4927,22010.0
2024-08-30 10:25:00,36.47,36.52,36.47,36.5,75919.0,35.4927,35.5413,35.4927,35.5218,75919.0
2024-08-30 10:30:00,36.5,36.55,36.48,36.52,18294.0,35.5218,35.5705,35.5024,35.5413,18294.0
2024-08-30 10:35:00,36.52,36.53,36.44,36.47,18459.0,35.5413,35.551,35.4635,35.4927,18459.0
2024-08-30 10:40:00,36.47,36.53,36.47,36.5,15918.0,35.4927,35.551,35.4927,35.5218,15918.0
2024-08-30 10:45:00,36.5,36.51,36.47,36.48,75844.0,35.5218,35.5316,35.4927,35.5024,75844.0
2024-08-30 10:50:00,36.48,36.52,36.48,36.48,14656.0,35.5024,35.5413,35.5024,35.5024,14656.0
2024-08-30 10:55:00,36.48,36.49,36.46,36.49,31518.0,35.5024,35.5121,35.4829,35.5121,31518.0
2024-08-30 11:00:00,36.48,36.55,36.47,36.55,114433.0,35.5024,35.5705,35.4927,35.5705,114433.0
2024-08-30 11:05:00,36.54,36.58,36.54,36.55,64591.0,35.5608,35.5997,35.5608,35.5705,64591.0
2024-08-30 11:10:00,36.55,36.58,36.53,36.54,13100.0,35.5705,35.5997,35.551,35.5608,13100.0
2024-08-30 11:15:00,36.54,36.59,36.53,36.53,16430.0,35.5608,35.6094,35.551,35.551,16430.0
2024-08-30 11:20:00,36.53,36.59,36.52,36.58,59195.0,35.551,35.6094,35.5413,35.5997,59195.0
2024-08-30 11:25:00,36.57,36.58,36.49,36.5,32473.0,35.59,35.5997,35.5121,35.5218,32473.0
2024-08-30 11:30:00,36.5,36.5,36.43,36.43,10998.0,35.5218,35.5218,35.4537,35.4537,10998.0
2024-08-30 11:35:00,36.43,36.44,36.36,36.37,22464.0,35.4537,35.4635,35.3856,35.3953,22464.0
2024-08-30 11:40:00,36.38,36.4,36.34,36.35,30608.0,35.4051,35.4245,35.3661,35.3759,30608.0
2024-08-30 11:45:00,36.34,36.36,36.31,36.31,14875.0,35.3661,35.3856,35.3369,35.3369,14875.0
2024-08-30 11:50:00,36.3,36.32,36.28,36.31,40880.0,35.3272,35.3467,35.3077,35.3369,40880.0
2024-08-30 11:55:00,36.32,36.38,36.32,36.38,8168.0,35.3467,35.4051,35.3467,35.4051,8168.0
2024-08-30 12:00:00,36.37,36.38,36.34,36.36,34405.0,35.3953,35.4051,35.3661,35.3856,34405.0
2024-08-30 12:05:00,36.36,36.43,36.36,36.42,11487.0,35.3856,35.4537,35.3856,35.444,11487.0
2024-08-30 12:10:00,36.41,36.42,36.39,36.4,38526.0,35.4343,35.444,35.4148,35.4245,38526.0
2024-08-30 12:15:00,36.4,36.4,36.35,36.35,23949.0,35.4245,35.4245,35.3759,35.3759,23949.0
2024-08-30 12:20:00,36.34,36.36,36.34,36.34,9687.0,35.3661,35.3856,35.3661,35.3661,9687.0
2024-08-30 12:25:00,36.34,36.36,36.29,36.29,9376.0,35.3661,35.3856,35.3175,35.3175,9376.0
2024-08-30 12:30:00,36.3,36.31,36.28,36.29,15296.0,35.3272,35.3369,35.3077,35.3175,15296.0
2024-08-30 12:35:00,36.28,36.31,36.26,36.3,17513.0,35.3077,35.3369,35.2883,35.3272,17513.0
2024-08-30 12:40:00,36.32,36.32,36.3,36.32,8138.0,35.3467,35.3467,35.3272,35.3467,8138.0
2024-08-30 12:45:00,36.32,36.35,36.31,36.33,8425.0,35.3467,35.3759,35.3369,35.3564,8425.0
2024-08-30 12:50:00,36.33,36.36,36.32,36.36,11309.0,35.3564,35.3856,35.3467,35.3856,11309.0
2024-08-30 12:55:00,36.35,36.38,36.34,36.38,13726.0,35.3759,35.4051,35.3661,35.4051,13726.0
2024-08-30 13:00:00,36.38,36.41,36.37,36.41,14325.0,35.4051,35.4343,35.3953,35.4343,14325.0
2024-08-30 13:05:00,36.41,36.43,36.4,36.42,16825.0,35.4343,35.4537,35.4245,35.444,16825.0
2024-08-30 13:10:00,36.43,36.47,36.4,36.47,14262.0,35.4537,35.4927,35.4245,35.4927,14262.0
2024-08-30 13:15:00,36.47,36.48,36.44,36.45,17014.0,35.4927,35.5024,35.4635,35.4732,17014.0
2024-08-30 13:20:00,36.45,36.49,36.45,36.47,9849.0,35.4732,35.5121,35.4732,35.4927,9849.0
2024-08-30 13:25:00,36.47,36.49,36.46,36.48,8109.0,35.4927,35.5121,35.4829,35.5024,8109.0
2024-08-30 13:30:00,36.49,36.5,36.47,36.48,41633.0,35.5121,35.5218,35.4927,35.5024,41633.0
2024-08-30 13:35:00,36.48,36.49,36.46,36.48,27285.0,35.5024,35.5121,35.4829,35.5024,27285.0
2024-08-30 13:40:00,36.48,36.51,36.47,36.51,7798.0,35.5024,35.5316,35.4927,35.5316,7798.0
2024-08-30 13:45:00,36.51,36.53,36.48,36.48,14584.0,35.5316,35.551,35.5024,35.5024,14584.0
2024-08-30 13:50:00,36.48,36.5,36.48,36.49,6993.0,35.5024,35.5218,35.5024,35.5121,6993.0
2024-08-30 13:55:00,36.49,36.5,36.48,36.5,11924.0,35.5121,35.5218,35.5024,35.5218,11924.0
2024-08-30 14:00:00,36.5,36.5,36.46,36.48,27130.0,35.5218,35.5218,35.4829,35.5024,27130.0
2024-08-30 14:05:00,36.48,36.54,36.48,36.54,127496.0,35.5024,35.5608,35.5024,35.5608,127496.0
2024-08-30 14:10:00,36.54,36.56,36.53,36.55,34173.0,35.5608,35.5802,35.551,35.5705,34173.0
2024-08-30 14:15:00,36.56,36.59,36.55,36.57,17981.0,35.5802,35.6094,35.5705,35.59,17981.0
2024-08-30 14:20:00,36.57,36.59,36.56,36.58,13698.0,35.59,35.6094,35.5802,35.5997,13698.0
2024-08-30 14:25:00,36.57,36.59,36.56,36.57,33756.0,35.59,35.6094,35.5802,35.59,33756.0
2024-08-30 14:30:00,36.57,36.6,36.56,36.58,14575.0,35.59,35.6192,35.5802,35.5997,14575.0
2024-08-30 14:35:00,36.58,36.6,36.57,36.59,42563.0,35.5997,35.6192,35.59,35.6094,42563.0
2024-08-30 14:40:00,36.59,36.6,36.57,36.59,42018.0,35.6094,35.6192,35.59,35.6094,42018.0
2024-08-30 14:45:00,36.59,36.61,36.59,36.6,31210.0,35.6094,35.6289,35.6094,35.6192,31210.0
2024-08-30 14:50:00,36.61,36.65,36.6,36.63,55996.0,35.6289,35.6678,35.6192,35.6484,55996.0
2024-08-30 14:55:00,36.63,36.65,36.62,36.65,35176.0,35.6484,35.6678,35.6386,35.6678,35176.0
2024-08-30 15:00:00,36.65,36.68,36.64,36.66,37581.0,35.6678,35.697,35.6581,35.6776,37581.0
2024-08-30 15:05:00,36.66,36.67,36.64,36.66,28938.0,35.6776,35.6873,35.6581,35.6776,28938.0
2024-08-30 15:10:00,36.66,36.69,36.65,36.69,38743.0,35.6776,35.7068,35.6678,35.7068,38743.0
2024-08-30 15:15:00,36.69,36.73,36.68,36.73,21978.0,35.7068,35.7457,35.697,35.7457,21978.0
2024-08-30 15:20:00,36.73,36.77,36.72,36.75,56112.0,35.7457,35.7846,35.736,35.7651,56112.0
2024-08-30 15:25:00,36.75,36.8,36.74,36.77,42738.0,35.7651,35.8138,35.7554,35.7846,42738.0
2024-08-30 15:30:00,36.78,36.79,36.74,36.75,57890.0,35.7943,35.8041,35.7554,35.7651,57890.0
2024-08-30 15:35:00,36.75,36.79,36.73,36.73,131389.0,35.7651,35.8041,35.7457,35.7457,131389.0
2024-08-30 15:40:00,36.73,36.73,36.67,36.69,97899.0,35.7457,35.7457,35.6873,35.7068,97899.0
2024-08-30 15:45:00,36.69,36.71,36.62,36.63,161810.0,35.7068,35.7262,35.6386,35.6484,161810.0
2024-08-30 15:50:00,36.64,36.69,36.55,36.65,389461.0,35.6581,35.7068,35.5705,35.6678,389461.0
2024-08-30 15:55:00,36.65,36.68,36.57,36.6,785035.0,35.6678,35.697,35.59,35.6192,785035.0
2024-09-03 09:30:00,36.51,36.6,36.19,36.48,78711.0,35.5316,35.6192,35.2202,35.5024,78711.0
2024-09-03 09:35:00,36.5,36.59,36.5,36.57,30356.0,35.5218,35.6094,35.5218,35.59,30356.0
2024-09-03 09:40:00,36.57,36.64,36.56,36.6,20703.0,35.59,35.6581,35.5802,35.6192,20703.0
2024-09-03 09:45:00,36.59,36.67,36.57,36.67,107564.0,35.6094,35.6873,35.59,35.6873,107564.0
2024-09-03 09:50:00,36.67,36.73,36.61,36.73,17438.0,35.6873,35.7457,35.6289,35.7457,17438.0
2024-09-03 09:55:00,36.73,36.84,36.73,36.83,29968.0,35.7457,35.8527,35.7457,35.843,29968.0
2024-09-03 10:00:00,36.84,36.93,36.79,36.81,188015.0,35.8527,35.9403,35.8041,35.8235,188015.0
2024-09-03 10:05:00,36.81,36.85,36.79,36.83,48549.0,35.8235,35.8625,35.8041,35.843,48549.0
2024-09-03 10:10:00,36.82,36.94,36.82,36.92,105912.0,35.8333,35.9501,35.8333,35.9306,105912.0
2024-09-03 10:15:00,36.92,36.93,36.5,36.8,728492.0,35.9306,35.9403,35.5218,35.8138,728492.0
2024-09-03 10:20:00,36.81,36.88,36.8,36.84,159749.0,35.8235,35.8917,35.8138,35.8527,159749.0
2024-09-03 10:25:00,36.84,36.91,36.81,36.84,66631.0,35.8527,35.9209,35.8235,35.8527,66631.0
2024-09-03 10:30:00,36.84,36.91,36.83,36.87,21299.0,35.8527,35.9209,35.843,35.8819,21299.0
2024-09-03 10:35:00,36.87,36.94,36.85,36.94,38199.0,35.8819,35.9501,35.8625,35.9501,38199.0
2024-09-03 10:40:00,36.94,37.02,36.89,36.97,237646.0,35.9501,36.0279,35.9014,35.9793,237646.0
2024-09-03 10:45:00,36.96,37.06,36.94,37.05,34487.0,35.9695,36.0668,35.9501,36.0571,34487.0
2024-09-03 10:50:00,37.05,37.06,37.0,37.02,31259.0,36.0571,36.0668,36.0084,36.0279,31259.0
2024-09-03 10:55:00,37.02,37.06,37.01,37.05,23399.0,36.0279,36.0668,36.0182,36.0571,23399.0
2024-09-03 11:00:00,37.05,37.07,37.0,37.02,31820.0,36.0571,36.0766,36.0084,36.0279,31820.0
2024-09-03 11:05:00,37.02,37.03,36.95,36.95,27999.0,36.0279,36.0376,35.9598,35.9598,27999.0
2024-09-03 11:10:00,36.96,36.97,36.92,36.95,115675.0,35.9695,35.9793,35.9306,35.9598,115675.0
2024-09-03 11:15:00,36.95,36.95,36.91,36.91,19016.0,35.9598,35.9598,35.9209,35.9209,19016.0
2024-09-03 11:20:00,36.91,36.95,36.91,36.94,40309.0,35.9209,35.9598,35.9209,35.9501,40309.0
2024-09-03 11:25:00,36.94,36.99,36.93,36.95,33750.0,35.9501,35.9987,35.9403,35.9598,33750.0
2024-09-03 11:30:00,36.95,36.97,36.93,36.95,22013.0,35.9598,35.9793,35.9403,35.9598,22013.0
2024-09-03 11:35:00,36.95,36.99,36.95,36.98,40374.0,35.9598,35.9987,35.9598,35.989,40374.0
2024-09-03 11:40:00,36.98,37.01,36.98,37.0,100768.0,35.989,36.0182,35.989,36.0084,100768.0
2024-09-03 11:45:00,37.0,37.04,36.99,37.03,55498.0,36.0084,36.0474,35.9987,36.0376,55498.0
2024-09-03 11:50:00,37.04,37.04,37.0,37.03,39636.0,36.0474,36.0474,36.0084,36.0376,39636.0
2024-09-03 11:55:00,37.04,37.05,37.01,37.04,42133.0,36.0474,36.0571,36.0182,36.0474,42133.0
2024-09-03 12:00:00,37.03,37.06,37.0,37.04,38998.0,36.0376,36.0668,36.0084,36.0474,38998.0
2024-09-03 12:05:00,37.04,37.07,37.01,37.07,52544.0,36.0474,36.0766,36.0182,36.0766,52544.0
2024-09-03 12:10:00,37.07,37.09,37.05,37.06,44699.0,36.0766,36.096,36.0571,36.0668,44699.0
2024-09-03 12:15:00,37.07,37.11,37.06,37.11,36776.0,36.0766,36.1155,36.0668,36.1155,36776.0
2024-09-03 12:20:00,37.11,37.14,37.1,37.12,32970.0,36.1155,36.1447,36.1058,36.1252,32970.0
2024-09-03 12:25:00,37.11,37.14,37.1,37.13,47319.0,36.1155,36.1447,36.1058,36.135,47319.0
2024-09-03 12:30:00,37.13,37.15,37.11,37.15,25295.0,36.135,36.1544,36.1155,36.1544,25295.0
2024-09-03 12:35:00,37.15,37.16,37.1,37.13,27334.0,36.1544,36.1642,36.1058,36.135,27334.0
2024-09-03 12:40:00,37.13,37.13,37.08,37.09,12758.0,36.135,36.135,36.0863,36.096,12758.0
2024-09-03 12:45:00,37.09,37.1,37.05,37.09,66138.0,36.096,36.1058,36.0571,36.096,66138.0
2024-09-03 12:50:00,37.09,37.1,37.05,37.07,18774.0,36.096,36.1058,36.0571,36.0766,18774.0
2024-09-03 12:55:00,37.07,37.1,37.05,37.1,31854.0,36.0766,36.1058,36.0571,36.1058,31854.0
2024-09-03 13:00:00,37.11,37.11,37.08,37.09,66300.0,36.1155,36.1155,36.0863,36.096,66300.0
2024-09-03 13:05:00,37.09,37.11,37.07,37.11,29834.0,36.096,36.1155,36.0766,36.1155,29834.0
2024-09-03 13:10:00,37.11,37.12,37.1,37.11,15619.0,36.1155,36.1252,36.1058,36.1155,15619.0
2024-09-03 13:15:00,37.11,37.14,37.1,37.12,40448.0,36.1155,36.1447,36.1058,36.1252,40448.0
2024-09-03 13:20:00,37.12,37.15,37.11,37.13,22895.0,36.1252,36.1544,36.1155,36.135,22895.0
2024-09-03 13:25:00,37.13,37.14,37.1,37.13,21783.0,36.135,36.1447,36.1058,36.135,21783.0
2024-09-03 13:30:00,37.14,37.17,37.12,37.13,74169.0,36.1447,36.1739,36.1252,36.135,74169.0
2024-09-03 13:35:00,37.12,37.18,37.12,37.16,24551.0,36.1252,36.1836,36.1252,36.1642,24551.0
2024-09-03 13:40:00,37.17,37.17,37.09,37.12,27834.0,36.1739,36.1739,36.096,36.1252,27834.0
2024-09-03 13:45:00,37.12,37.15,37.11,37.14,46254.0,36.1252,36.1544,36.1155,36.1447,46254.0
2024-09-03 13:50:00,37.14,37.15,37.1,37.12,24108.0,36.1447,36.1544,36.1058,36.1252,24108.0
2024-09-03 13:55:00,37.11,37.12,37.09,37.1,21820.0,36.1155,36.1252,36.096,36.1058,21820.0
2024-09-03 14:00:00,37.1,37.1,37.04,37.06,36616.0,36.1058,36.1058,36.0474,36.0668,36616.0
2024-09-03 14:05:00,37.07,37.09,37.06,37.08,27627.0,36.0766,36.096,36.0668,36.0863,27627.0
2024-09-03 14:10:00,37.07,37.09,37.05,37.09,44347.0,36.0766,36.096,36.0571,36.096,44347.0
2024-09-03 14:15:00,37.09,37.12,37.08,37.12,21236.0,36.096,36.1252,36.0863,36.1252,21236.0
2024-09-03 14:20:00,37.12,37.13,37.07,37.09,73033.0,36.1252,36.135,36.0766,36.096,73033.0
2024-09-03 14:25:00,37.09,37.1,37.06,37.07,26408.0,36.096,36.1058,36.0668,36.0766,26408.0
2024-09-03 14:30:00,37.08,37.09,37.05,37.08,40813.0,36.0863,36.096,36.0571,36.0863,40813.0
2024-09-03 14:35:00,37.08,37.09,37.05,37.08,44969.0,36.0863,36.096,36.0571,36.0863,44969.0
2024-09-03 14:40:00,37.09,37.12,37.08,37.11,24696.0,36.096,36.1252,36.0863,36.1155,24696.0
2024-09-03 14:45:00,37.1,37.13,37.09,37.12,27531.0,36.1058,36.135,36.096,36.1252,27531.0
2024-09-03 14:50:00,37.12,37.17,37.12,37.16,34247.0,36.1252,36.1739,36.1252,36.1642,34247.0
2024-09-03 14:55:00,37.16,37.16,37.09,37.1,42538.0,36.1642,36.1642,36.096,36.1058,42538.0
2024-09-03 15:00:00,37.09,37.1,37.06,37.08,25141.0,36.096,36.1058,36.0668,36.0863,25141.0
2024-09-03 15:05:00,37.08,37.08,37.05,37.07,33729.0,36.0863,36.0863,36.0571,36.0766,33729.0
2024-09-03 15:10:00,37.08,37.09,37.06,37.08,63532.0,36.0863,36.096,36.0668,36.0863,63532.0
2024-09-03 15:15:00,37.08,37.1,37.07,37.09,28215.0,36.0863,36.1058,36.0766,36.096,28215.0
2024-09-03 15:20:00,37.09,37.12,37.07,37.12,74629.0,36.096,36.1252,36.0766,36.1252,74629.0
2024-09-03 15:25:00,37.11,37.14,37.1,37.14,45674.0,36.1155,36.1447,36.1058,36.1447,45674.0
2024-09-03 15:30:00,37.14,37.22,37.13,37.22,93399.0,36.1447,36.2226,36.135,36.2226,93399.0
2024-09-03 15:35:00,37.22,37.23,37.19,37.2,90488.0,36.2226,36.2323,36.1934,36.2031,90488.0
2024-09-03 15:40:00,37.2,37.21,37.1,37.14,126856.0,36.2031,36.2128,36.1058,36.1447,126856.0
2024-09-03 15:45:00,37.14,37.58,37.07,37.14,338584.0,36.1447,36.5729,36.0766,36.1447,338584.0
2024-09-03 15:50:00,37.14,37.14,36.95,36.99,210858.0,36.1447,36.1447,35.9598,35.9987,210858.0
2024-09-03 15:55:00,37.0,37.17,36.99,37.16,395148.0,36.0084,36.1739,35.9987,36.1642,395148.0
2024-09-04 09:30:00,37.03,37.38,36.83,37.28,291867.0,36.0376,36.3783,35.843,36.2809,291867.0
2024-09-04 09:35:00,37.29,37.37,37.22,37.23,120553.0,36.2907,36.3685,36.2226,36.2323,120553.0
2024-09-04 09:40:00,37.22,37.22,37.0,37.0,64623.0,36.2226,36.2226,36.0084,36.0084,64623.0
2024-09-04 09:45:00,37.0,37.01,36.91,36.92,35770.0,36.0084,36.0182,35.9209,35.9306,35770.0
2024-09-04 09:50:00,36.92,37.0,36.92,36.98,27820.0,35.9306,36.0084,35.9306,35.989,27820.0
2024-09-04 09:55:00,36.98,37.08,36.96,37.03,36108.0,35.989,36.0863,35.9695,36.0376,36108.0
2024-09-04 10:00:00,37.02,37.09,36.99,37.06,108869.0,36.0279,36.096,35.9987,36.0668,108869.0
2024-09-04 10:05:00,37.07,37.1,37.0,37.05,225717.0,36.0766,36.1058,36.0084,36.0571,225717.0
2024-09-04 10:10:00,37.04,37.07,37.0,37.01,41628.0,36.0474,36.0766,36.0084,36.0182,41628.0
2024-09-04 10:15:00,37.0,37.08,36.98,37.05,46293.0,36.0084,36.0863,35.989,36.0571,46293.0
2024-09-04 10:20:00,37.05,37.09,37.04,37.09,97761.0,36.0571,36.096,36.0474,36.096,97761.0
2024-09-04 10:25:00,37.08,37.13,37.05,37.13,48185.0,36.0863,36.135,36.0571,36.135,48185.0
2024-09-04 10:30:00,37.13,37.16,37.09,37.09,43506.0,36.135,36.1642,36.096,36.096,43506.0
2024-09-04 10:35:00,37.08,37.11,37.06,37.09,83702.0,36.0863,36.1155,36.0668,36.096,83702.0
2024-09-04 10:40:00,37.09,37.12,37.07,37.1,76190.0,36.096,36.1252,36.0766,36.1058,76190.0
2024-09-04 10:45:00,37.1,37.14,37.08,37.14,35684.0,36.1058,36.1447,36.0863,36.1447,35684.0
2024-09-04 10:50:00,37.15,37.15,37.09,37.13,62882.0,36.1544,36.1544,36.096,36.135,62882.0
2024-09-04 10:55:00,37.13,37.15,37.08,37.15,45522.0,36.135,36.1544,36.0863,36.1544,45522.0
2024-09-04 11:00:00,37.15,37.16,37.11,37.12,49393.0,36.1544,36.1642,36.1155,36.1252,49393.0
2024-09-04 11:05:00,37.12,37.15,37.07,37.13,64589.0,36.1252,36.1544,36.0766,36.135,64589.0
2024-09-04 11:10:00,37.14,37.17,37.13,37.16,60516.0,36.1447,36.1739,36.135,36.1642,60516.0
2024-09-04 11:15:00,37.16,37.17,37.12,37.13,35281.0,36.1642,36.1739,36.1252,36.135,35281.0
2024-09-04 11:20:00,37.14,37.19,37.13,37.17,44212.0,36.1447,36.1934,36.135,36.1739,44212.0
2024-09-04 11:25:00,37.18,37.19,37.16,37.17,43516.0,36.1836,36.1934,36.1642,36.1739,43516.0
2024-09-04 11:30:00,37.16,37.16,37.1,37.15,45134.0,36.1642,36.1642,36.1058,36.1544,45134.0
2024-09-04 11:35:00,37.15,37.2,37.14,37.2,81637.0,36.1544,36.2031,36.1447,36.2031,81637.0
2024-09-04 11:40:00,37.2,37.21,37.16,37.19,42262.0,36.2031,36.2128,36.1642,36.1934,42262.0
2024-09-04 11:45:00,37.2,37.21,37.15,37.16,41821.0,36.2031,36.2128,36.1544,36.1642,41821.0
2024-09-04 11:50:00,37.17,37.23,37.16,37.2,33344.0,36.1739,36.2323,36.1642,36.2031,33344.0
2024-09-04 11:55:00,37.2,37.22,37.18,37.19,31334.0,36.2031,36.2226,36.1836,36.1934,31334.0
2024-09-04 12:00:00,37.19,37.2,37.17,37.19,39799.0,36.1934,36.2031,36.1739,36.1934,39799.0
2024-09-04 12:05:00,37.18,37.18,37.12,37.13,49893.0,36.1836,36.1836,36.1252,36.135,49893.0
2024-09-04 12:10:00,37.14,37.15,37.11,37.11,31502.0,36.1447,36.1544,36.1155,36.1155,31502.0
2024-09-04 12:15:00,37.11,37.15,37.11,37.15,85437.0,36.1155,36.1544,36.1155,36.1544,85437.0
2024-09-04 12:20:00,37.14,37.16,37.1,37.12,35939.0,36.1447,36.1642,36.1058,36.1252,35939.0
2024-09-04 12:25:00,37.13,37.14,37.11,37.12,41759.0,36.135,36.1447,36.1155,36.1252,41759.0
2024-09-04 12:30:00,37.13,37.16,37.13,37.15,53462.0,36.135,36.1642,36.135,36.1544,53462.0
2024-09-04 12:35:00,37.14,37.14,37.08,37.09,27173.0,36.1447,36.1447,36.0863,36.096,27173.0
2024-09-04 12:40:00,37.09,37.1,37.06,37.07,19688.0,36.096,36.1058,36.0668,36.0766,19688.0
2024-09-04 12:45:00,37.07,37.08,37.05,37.05,19060.0,36.0766,36.0863,36.0571,36.0571,19060.0
2024-09-04 12:50:00,37.05,37.07,37.05,37.07,13842.0,36.0571,36.0766,36.0571,36.0766,13842.0
2024-09-04 12:55:00,37.07,37.07,37.03,37.05,17941.0,36.0766,36.0766,36.0376,36.0571,17941.0
2024-09-04 13:00:00,37.05,37.05,37.0,37.02,29970.0,36.0571,36.0571,36.0084,36.0279,29970.0
2024-09-04 13:05:00,37.02,37.04,36.99,37.01,42565.0,36.0279,36.0474,35.9987,36.0182,42565.0
2024-09-04 13:10:00,37.01,37.05,37.01,37.02,35136.0,36.0182,36.0571,36.0182,36.0279,35136.0
2024-09-04 13:15:00,37.02,37.03,36.97,36.98,35475.0,36.0279,36.0376,35.9793,35.989,35475.0
2024-09-04 13:20:00,36.98,36.99,36.95,36.95,33405.0,35.989,35.9987,35.9598,35.9598,33405.0
2024-09-04 13:25:00,36.95,36.97,36.93,36.95,18675.0,35.9598,35.9793,35.9403,35.9598,18675.0
2024-09-04 13:30:00,36.95,36.95,36.9,36.91,19612.0,35.9598,35.9598,35.9111,35.9209,19612.0
2024-09-04 13:35:00,36.9,36.92,36.88,36.91,22890.0,35.9111,35.9306,35.8917,35.9209,22890.0
2024-09-04 13:40:00,36.91,36.94,36.9,36.94,24329.0,35.9209,35.9501,35.9111,35.9501,24329.0
2024-09-04 13:45:00,36.94,36.94,36.9,36.91,13767.0,35.9501,35.9501,35.9111,35.9209,13767.0
2024-09-04 13:50:00,36.9,36.91,36.89,36.9,55833.0,35.9111,35.9209,35.9014,35.9111,55833.0
2024-09-04 13:55:00,36.9,36.97,36.89,36.95,31957.0,35.9111,35.9793,35.9014,35.9598,31957.0
2024-09-04 14:00:00,36.95,37.01,36.95,37.0,21838.0,35.9598,36.0182,35.9598,36.0084,21838.0
2024-09-04 14:05:00,37.0,37.03,36.99,37.02,44938.0,36.0084,36.0376,35.9987,36.0279,44938.0
2024-09-04 14:10:00,37.02,37.03,37.0,37.01,25053.0,36.0279,36.0376,36.0084,36.0182,25053.0
2024-09-04 14:15:00,37.01,37.02,36.99,37.02,35287.0,36.0182,36.0279,35.9987,36.0279,35287.0
2024-09-04 14:20:00,37.02,37.02,36.98,37.01,42941.0,36.0279,36.0279,35.989,36.0182,42941.0
2024-09-04 14:25:00,37.02,37.04,37.0,37.02,36554.0,36.0279,36.0474,36.0084,36.0279,36554.0
2024-09-04 14:30:00,37.02,37.07,37.02,37.05,82147.0,36.0279,36.0766,36.0279,36.0571,82147.0
2024-09-04 14:35:00,37.04,37.08,37.03,37.08,50768.0,36.0474,36.0863,36.0376,36.0863,50768.0
2024-09-04 14:40:00,37.08,37.11,37.06,37.1,28780.0,36.0863,36.1155,36.0668,36.1058,28780.0
2024-09-04 14:45:00,37.11,37.12,37.09,37.09,21807.0,36.1155,36.1252,36.096,36.096,21807.0
2024-09-04 14:50:00,37.09,37.14,37.08,37.14,62723.0,36.096,36.1447,36.0863,36.1447,62723.0
2024-09-04 14:55:00,37.14,37.15,37.08,37.11,46898.0,36.1447,36.1544,36.0863,36.1155,46898.0
2024-09-04 15:00:00,37.11,37.11,37.08,37.09,41929.0,36.1155,36.1155,36.0863,36.096,41929.0
2024-09-04 15:05:00,37.1,37.15,37.09,37.13,38414.0,36.1058,36.1544,36.096,36.135,38414.0
2024-09-04 15:10:00,37.13,37.15,37.1,37.11,40610.0,36.135,36.1544,36.1058,36.1155,40610.0
2024-09-04 15:15:00,37.11,37.12,37.09,37.11,52877.0,36.1155,36.1252,36.096,36.1155,52877.0
2024-09-04 15:20:00,37.12,37.15,37.11,37.14,36290.0,36.1252,36.1544,36.1155,36.1447,36290.0
2024-09-04 15:25:00,37.14,37.15,37.11,37.11,59899.0,36.1447,36.1544,36.1155,36.1155,59899.0
2024-09-04 15:30:00,37.11,37.11,37.07,37.07,95801.0,36.1155,36.1155,36.0766,36.0766,95801.0
2024-09-04 15:35:00,37.06,37.1,37.05,37.09,72058.0,36.0668,36.1058,36.0571,36.096,72058.0
2024-09-04 15:40:00,37.09,37.11,37.07,37.1,63018.0,36.096,36.1155,36.0766,36.1058,63018.0
2024-09-04 15:45:00,37.11,37.13,37.09,37.13,84809.0,36.1155,36.135,36.096,36.135,84809.0
2024-09-04 15:50:00,37.13,37.22,37.1,37.16,238191.0,36.135,36.2226,36.1058,36.1642,238191.0
2024-09-04 15:55:00,37.16,37.25,37.16,37.21,437068.0,36.1642,36.2517,36.1642,36.2128,437068.0
2024-09-05 09:30:00,37.36,37.36,37.02,37.09,94935.0,36.3588,36.3588,36.0279,36.096,94935.0
2024-09-05 09:35:00,37.09,37.13,37.05,37.11,55478.0,36.096,36.135,36.0571,36.1155,55478.0
2024-09-05 09:40:00,37.13,37.22,37.13,37.2,31852.0,36.135,36.2226,36.135,36.2031,31852.0
2024-09-05 09:45:00,37.2,37.2,37.07,37.09,41992.0,36.2031,36.2031,36.0766,36.096,41992.0
2024-09-05 09:50:00,37.09,37.12,37.08,37.11,116434.0,36.096,36.1252,36.0863,36.1155,116434.0
2024-09-05 09:55:00,37.11,37.13,37.05,37.07,32017.0,36.1155,36.135,36.0571,36.0766,32017.0
2024-09-05 10:00:00,37.06,37.06,36.95,36.98,85211.0,36.0668,36.0668,35.9598,35.989,85211.0
2024-09-05 10:05:00,36.98,37.05,36.97,37.02,46581.0,35.989,36.0571,35.9793,36.0279,46581.0
2024-09-05 10:10:00,37.02,37.05,36.99,37.02,140599.0,36.0279,36.0571,35.9987,36.0279,140599.0
2024-09-05 10:15:00,37.02,37.04,36.98,37.03,37553.0,36.0279,36.0474,35.989,36.0376,37553.0
2024-09-05 10:20:00,37.04,37.08,37.02,37.04,36282.0,36.0474,36.0863,36.0279,36.0474,36282.0
2024-09-05 10:25:00,37.03,37.12,37.01,37.12,54733.0,36.0376,36.1252,36.0182,36.1252,54733.0
2024-09-05 10:30:00,37.12,37.14,37.06,37.07,34021.0,36.1252,36.1447,36.0668,36.0766,34021.0
2024-09-05 10:35:00,37.06,37.06,36.96,36.98,94124.0,36.0668,36.0668,35.9695,35.989,94124.0
2024-09-05 10:40:00,36.98,37.02,36.97,37.0,15892.0,35.989,36.0279,35.9793,36.0084,15892.0
2024-09-05 10:45:00,36.99,36.99,36.92,36.95,23481.0,35.9987,35.9987,35.9306,35.9598,23481.0
2024-09-05 10:50:00,36.95,36.97,36.91,36.91,17321.0,35.9598,35.9793,35.9209,35.9209,17321.0
2024-09-05 10:55:00,36.91,36.92,36.85,36.86,32405.0,35.9209,35.9306,35.8625,35.8722,32405.0
2024-09-05 11:00:00,36.86,36.86,36.76,36.79,40325.0,35.8722,35.8722,35.7749,35.8041,40325.0
2024-09-05 11:05:00,36.79,36.86,36.76,36.85,37464.0,35.8041,35.8722,35.7749,35.8625,37464.0
2024-09-05 11:10:00,36.86,36.9,36.84,36.9,51230.0,35.8722,35.9111,35.8527,35.9111,51230.0
2024-09-05 11:15:00,36.9,36.92,36.85,36.91,31753.0,35.9111,35.9306,35.8625,35.9209,31753.0
2024-09-05 11:20:00,36.91,36.92,36.85,36.88,54410.0,35.9209,35.9306,35.8625,35.8917,54410.0
2024-09-05 11:25:00,36.88,36.89,36.83,36.87,43677.0,35.8917,35.9014,35.843,35.8819,43677.0
2024-09-05 11:30:00,36.87,36.91,36.84,36.89,36069.0,35.8819,35.9209,35.8527,35.9014,36069.0
2024-09-05 11:35:00,36.88,36.9,36.83,36.84,29425.0,35.8917,35.9111,35.843,35.8527,29425.0
2024-09-05 11:40:00,36.84,36.89,36.82,36.89,21109.0,35.8527,35.9014,35.8333,35.9014,21109.0
2024-09-05 11:45:00,36.89,36.94,36.89,36.93,19899.0,35.9014,35.9501,35.9014,35.9403,19899.0
2024-09-05 11:50:00,36.94,36.94,36.85,36.86,36264.0,35.9501,35.9501,35.8625,35.8722,36264.0
2024-09-05 11:55:00,36.86,36.86,36.83,36.86,23555.0,35.8722,35.8722,35.843,35.8722,23555.0
2024-09-05 12:00:00,36.86,36.86,36.83,36.84,21026.0,35.8722,35.8722,35.843,35.8527,21026.0
2024-09-05 12:05:00,36.84,36.87,36.82,36.87,18719.0,35.8527,35.8819,35.8333,35.8819,18719.0
2024-09-05 12:10:00,36.87,36.88,36.84,36.87,17590.0,35.8819,35.8917,35.8527,35.8819,17590.0
2024-09-05 12:15:00,36.87,36.88,36.8,36.84,24338.0,35.8819,35.8917,35.8138,35.8527,24338.0
2024-09-05 12:20:00,36.84,36.86,36.82,36.84,11386.0,35.8527,35.8722,35.8333,35.8527,11386.0
2024-09-05 12:25:00,36.85,36.86,36.84,36.85,15252.0,35.8625,35.8722,35.8527,35.8625,15252.0
2024-09-05 12:30:00,36.86,36.88,36.85,36.88,14968.0,35.8722,35.8917,35.8625,35.8917,14968.0
2024-09-05 12:35:00,36.88,36.91,36.86,36.9,14111.0,35.8917,35.9209,35.8722,35.9111,14111.0
2024-09-05 12:40:00,36.9,36.93,36.89,36.93,9271.0,35.9111,35.9403,35.9014,35.9403,9271.0
2024-09-05 12:45:00,36.93,36.94,36.91,36.94,22705.0,35.9403,35.9501,35.9209,35.9501,22705.0
2024-09-05 12:50:00,36.93,36.96,36.93,36.95,13155.0,35.9403,35.9695,35.9403,35.9598,13155.0
2024-09-05 12:55:00,36.95,36.96,36.94,36.95,15482.0,35.9598,35.9695,35.9501,35.9598,15482.0
2024-09-05 13:00:00,36.95,36.96,36.92,36.93,17109.0,35.9598,35.9695,35.9306,35.9403,17109.0
2024-09-05 13:05:00,36.93,36.93,36.89,36.9,39217.0,35.9403,35.9403,35.9014,35.9111,39217.0
2024-09-05 13:10:00,36.91,36.93,36.9,36.92,25599.0,35.9209,35.9403,35.9111,35.9306,25599.0
2024-09-05 13:15:00,36.92,36.92,36.89,36.91,7849.0,35.9306,35.9306,35.9014,35.9209,7849.0
2024-09-05 13:20:00,36.91,36.94,36.9,36.93,9803.0,35.9209,35.9501,35.9111,35.9403,9803.0
2024-09-05 13:25:00,36.93,36.94,36.91,36.92,16981.0,35.9403,35.9501,35.9209,35.9306,16981.0
2024-09-05 13:30:00,36.92,36.93,36.89,36.93,17039.0,35.9306,35.9403,35.9014,35.9403,17039.0
2024-09-05 13:35:00,36.93,36.96,36.92,36.95,15377.0,35.9403,35.9695,35.9306,35.9598,15377.0
2024-09-05 13:40:00,36.95,36.99,36.94,36.98,19093.0,35.9598,35.9987,35.9501,35.989,19093.0
2024-09-05 13:45:00,36.98,36.99,36.95,36.95,20361.0,35.989,35.9987,35.9598,35.9598,20361.0
2024-09-05 13:50:00,36.95,36.97,36.92,36.92,19017.0,35.9598,35.9793,35.9306,35.9306,19017.0
2024-09-05 13:55:00,36.93,36.95,36.91,36.95,24212.0,35.9403,35.9598,35.9209,35.9598,24212.0
2024-09-05 14:00:00,36.95,36.97,36.93,36.95,20709.0,35.9598,35.9793,35.9403,35.9598,20709.0
2024-09-05 14:05:00,36.95,37.0,36.94,37.0,21659.0,35.9598,36.0084,35.9501,36.0084,21659.0
2024-09-05 14:10:00,37.0,37.0,36.96,36.98,28810.0,36.0084,36.0084,35.9695,35.989,28810.0
2024-09-05 14:15:00,36.98,36.99,36.97,36.98,16531.0,35.989,35.9987,35.9793,35.989,16531.0
2024-09-05 14:20:00,36.99,37.0,36.96,36.97,23382.0,35.9987,36.0084,35.9695,35.9793,23382.0
2024-09-05 14:25:00,36.97,37.01,36.95,37.0,25439.0,35.9793,36.0182,35.9598,36.0084,25439.0
2024-09-05 14:30:00,37.0,37.03,36.99,37.02,17351.0,36.0084,36.0376,35.9987,36.0279,17351.0
2024-09-05 14:35:00,37.02,37.05,37.01,37.03,100591.0,36.0279,36.0571,36.0182,36.0376,100591.0
2024-09-05 14:40:00,37.02,37.05,37.02,37.04,27197.0,36.0279,36.0571,36.0279,36.0474,27197.0
2024-09-05 14:45:00,37.03,37.04,36.97,36.98,20571.0,36.0376,36.0474,35.9793,35.989,20571.0
2024-09-05 14:50:00,36.98,37.01,36.97,37.0,18669.0,35.989,36.0182,35.9793,36.0084,18669.0
2024-09-05 14:55:00,37.0,37.01,36.97,36.98,60627.0,36.0084,36.0182,35.9793,35.989,60627.0
2024-09-05 15:00:00,36.98,36.99,36.96,36.98,37948.0,35.989,35.9987,35.9695,35.989,37948.0
2024-09-05 15:05:00,36.98,36.99,36.97,36.98,18733.0,35.989,35.9987,35.9793,35.989,18733.0
2024-09-05 15:10:00,36.98,36.98,36.95,36.95,13969.0,35.989,35.989,35.9598,35.9598,13969.0
2024-09-05 15:15:00,36.95,36.96,36.91,36.91,32252.0,35.9598,35.9695,35.9209,35.9209,32252.0
2024-09-05 15:20:00,36.91,36.92,36.87,36.9,28257.0,35.9209,35.9306,35.8819,35.9111,28257.0
2024-09-05 15:25:00,36.9,36.9,36.88,36.89,14999.0,35.9111,35.9111,35.8917,35.9014,14999.0
2024-09-05 15:30:00,36.89,36.93,36.88,36.91,49422.0,35.9014,35.9403,35.8917,35.9209,49422.0
2024-09-05 15:35:00,36.91,36.93,36.89,36.9,48644.0,35.9209,35.9403,35.9014,35.9111,48644.0
2024-09-05 15:40:00,36.89,36.91,36.87,36.89,81798.0,35.9014,35.9209,35.8819,35.9014,81798.0
2024-09-05 15:45:00,36.89,36.98,36.88,36.98,90544.0,35.9014,35.989,35.8917,35.989,90544.0
2024-09-05 15:50:00,36.98,36.98,36.9,36.95,174782.0,35.989,35.989,35.9111,35.9598,174782.0
2024-09-05 15:55:00,36.95,36.99,36.87,36.99,376503.0,35.9598,35.9987,35.8819,35.9987,376503.0
2024-09-06 09:30:00,36.94,37.09,36.85,37.08,58426.0,35.9501,36.096,35.8625,36.0863,58426.0
2024-09-06 09:35:00,37.08,37.13,37.03,37.12,27466.0,36.0863,36.135,36.0376,36.1252,27466.0
2024-09-06 09:40:00,37.11,37.22,37.1,37.21,23791.0,36.1155,36.2226,36.1058,36.2128,23791.0
2024-09-06 09:45:00,37.21,37.25,37.15,37.23,50877.0,36.2128,36.2517,36.1544,36.2323,50877.0
2024-09-06 09:50:00,37.21,37.3,37.21,37.3,31557.0,36.2128,36.3004,36.2128,36.3004,31557.0
2024-09-06 09:55:00,37.29,37.29,37.17,37.21,21767.0,36.2907,36.2907,36.1739,36.2128,21767.0
2024-09-06 10:00:00,37.22,37.26,37.17,37.17,38600.0,36.2226,36.2615,36.1739,36.1739,38600.0
2024-09-06 10:05:00,37.17,37.22,37.15,37.19,38683.0,36.1739,36.2226,36.1544,36.1934,38683.0
2024-09-06 10:10:00,37.19,37.22,37.15,37.2,41505.0,36.1934,36.2226,36.1544,36.2031,41505.0
2024-09-06 10:15:00,37.21,37.24,37.18,37.2,34482.0,36.2128,36.242,36.1836,36.2031,34482.0
2024-09-06 10:20:00,37.19,37.23,37.13,37.14,22560.0,36.1934,36.2323,36.135,36.1447,22560.0
2024-09-06 10:25:00,37.14,37.14,37.09,37.13,25247.0,36.1447,36.1447,36.096,36.135,25247.0
2024-09-06 10:30:00,37.13,37.14,37.04,37.08,25852.0,36.135,36.1447,36.0474,36.0863,25852.0
2024-09-06 10:35:00,37.08,37.1,37.03,37.03,19139.0,36.0863,36.1058,36.0376,36.0376,19139.0
2024-09-06 10:40:00,37.04,37.11,37.03,37.09,14543.0,36.0474,36.1155,36.0376,36.096,14543.0
2024-09-06 10:45:00,37.09,37.1,37.04,37.07,31111.0,36.096,36.1058,36.0474,36.0766,31111.0
2024-09-06 10:50:00,37.06,37.08,37.05,37.08,21898.0,36.0668,36.0863,36.0571,36.0863,21898.0
2024-09-06 10:55:00,37.08,37.11,37.04,37.05,15824.0,36.0863,36.1155,36.0474,36.0571,15824.0
2024-09-06 11:00:00,37.06,37.14,37.04,37.07,77174.0,36.0668,36.1447,36.0474,36.0766,77174.0
2024-09-06 11:05:00,37.07,37.09,37.01,37.04,15916.0,36.0766,36.096,36.0182,36.0474,15916.0
2024-09-06 11:10:00,37.05,37.08,37.02,37.05,30029.0,36.0571,36.0863,36.0279,36.0571,30029.0
2024-09-06 11:15:00,37.04,37.05,36.99,37.02,13838.0,36.0474,36.0571,35.9987,36.0279,13838.0
2024-09-06 11:20:00,37.02,37.03,36.98,37.0,19406.0,36.0279,36.0376,35.989,36.0084,19406.0
2024-09-06 11:25:00,37.01,37.04,37.0,37.02,14035.0,36.0182,36.0474,36.0084,36.0279,14035.0
2024-09-06 11:30:00,37.02,37.04,36.98,37.02,25889.0,36.0279,36.0474,35.989,36.0279,25889.0
2024-09-06 11:35:00,37.02,37.04,36.98,37.0,12457.0,36.0279,36.0474,35.989,36.0084,12457.0
2024-09-06 11:40:00,37.0,37.01,36.98,37.01,10653.0,36.0084,36.0182,35.989,36.0182,10653.0
2024-09-06 11:45:00,37.0,37.01,36.93,36.94,17190.0,36.0084,36.0182,35.9403,35.9501,17190.0
2024-09-06 11:50:00,36.95,36.98,36.94,36.97,7034.0,35.9598,35.989,35.9501,35.9793,7034.0
2024-09-06 11:55:00,36.97,36.98,36.94,36.98,29645.0,35.9793,35.989,35.9501,35.989,29645.0
2024-09-06 12:00:00,36.98,37.03,36.97,37.02,37829.0,35.989,36.0376,35.9793,36.0279,37829.0
2024-09-06 12:05:00,37.01,37.01,36.96,36.97,11120.0,36.0182,36.0182,35.9695,35.9793,11120.0
2024-09-06 12:10:00,36.97,36.98,36.95,36.97,18934.0,35.9793,35.989,35.9598,35.9793,18934.0
2024-09-06 12:15:00,36.96,36.97,36.92,36.92,12826.0,35.9695,35.9793,35.9306,35.9306,12826.0
2024-09-06 12:20:00,36.93,36.95,36.91,36.94,16193.0,35.9403,35.9598,35.9209,35.9501,16193.0
2024-09-06 12:25:00,36.94,36.98,36.94,36.98,8862.0,35.9501,35.989,35.9501,35.989,8862.0
2024-09-06 12:30:00,36.98,37.0,36.96,36.98,15087.0,35.989,36.0084,35.9695,35.989,15087.0
2024-09-06 12:35:00,36.99,37.0,36.97,36.99,9970.0,35.9987,36.0084,35.9793,35.9987,9970.0
2024-09-06 12:40:00,36.99,37.0,36.97,36.98,15728.0,35.9987,36.0084,35.9793,35.989,15728.0
2024-09-06 12:45:00,36.97,36.98,36.95,36.97,6795.0,35.9793,35.989,35.9598,35.9793,6795.0
2024-09-06 12:50:00,36.97,36.99,36.96,36.97,13866.0,35.9793,35.9987,35.9695,35.9793,13866.0
2024-09-06 12:55:00,36.98,36.99,36.95,36.97,24285.0,35.989,35.9987,35.9598,35.9793,24285.0
2024-09-06 13:00:00,36.97,36.97,36.94,36.95,15481.0,35.9793,35.9793,35.9501,35.9598,15481.0
2024-09-06 13:05:00,36.95,36.95,36.91,36.94,14278.0,35.9598,35.9598,35.9209,35.9501,14278.0
2024-09-06 13:10:00,36.93,36.97,36.93,36.95,12575.0,35.9403,35.9793,35.9403,35.9598,12575.0
2024-09-06 13:15:00,36.95,36.95,36.92,36.93,16824.0,35.9598,35.9598,35.9306,35.9403,16824.0
2024-09-06 13:20:00,36.92,36.95,36.91,36.95,10284.0,35.9306,35.9598,35.9209,35.9598,10284.0
2024-09-06 13:25:00,36.94,36.94,36.9,36.9,41039.0,35.9501,35.9501,35.9111,35.9111,41039.0
2024-09-06 13:30:00,36.9,36.9,36.87,36.89,15303.0,35.9111,35.9111,35.8819,35.9014,15303.0
2024-09-06 13:35:00,36.89,36.92,36.88,36.91,11309.0,35.9014,35.9306,35.8917,35.9209,11309.0
2024-09-06 13:40:00,36.91,36.92,36.9,36.91,8027.0,35.9209,35.9306,35.9111,35.9209,8027.0
2024-09-06 13:45:00,36.91,36.92,36.89,36.9,17737.0,35.9209,35.9306,35.9014,35.9111,17737.0
2024-09-06 13:50:00,36.9,36.96,36.89,36.96,20220.0,35.9111,35.9695,35.9014,35.9695,20220.0
2024-09-06 13:55:00,36.95,36.97,36.94,36.94,17324.0,35.9598,35.9793,35.9501,35.9501,17324.0
2024-09-06 14:00:00,36.95,36.95,36.9,36.91,28560.0,35.9598,35.9598,35.9111,35.9209,28560.0
2024-09-06 14:05:00,36.91,36.92,36.9,36.91,15350.0,35.9209,35.9306,35.9111,35.9209,15350.0
2024-09-06 14:10:00,36.92,36.93,36.9,36.9,27161.0,35.9306,35.9403,35.9111,35.9111,27161.0
2024-09-06 14:15:00,36.91,36.94,36.9,36.94,25639.0,35.9209,35.9501,35.9111,35.9501,25639.0
2024-09-06 14:20:00,36.94,36.95,36.92,36.94,28641.0,35.9501,35.9598,35.9306,35.9501,28641.0
2024-09-06 14:25:00,36.95,36.98,36.94,36.96,24416.0,35.9598,35.989,35.9501,35.9695,24416.0
2024-09-06 14:30:00,36.95,36.96,36.94,36.95,65135.0,35.9598,35.9695,35.9501,35.9598,65135.0
2024-09-06 14:35:00,36.95,36.97,36.92,36.95,34560.0,35.9598,35.9793,35.9306,35.9598,34560.0
2024-09-06 14:40:00,36.95,36.97,36.92,36.93,33669.0,35.9598,35.9793,35.9306,35.9403,33669.0
2024-09-06 14:45:00,36.93,36.94,36.9,36.91,26929.0,35.9403,35.9501,35.9111,35.9209,26929.0
2024-09-06 14:50:00,36.91,36.97,36.91,36.97,43162.0,35.9209,35.9793,35.9209,35.9793,43162.0
2024-09-06 14:55:00,36.97,36.99,36.96,36.97,65923.0,35.9793,35.9987,35.9695,35.9793,65923.0
2024-09-06 15:00:00,36.97,36.98,36.95,36.97,30912.0,35.9793,35.989,35.9598,35.9793,30912.0
2024-09-06 15:05:00,36.97,36.98,36.94,36.94,140274.0,35.9793,35.989,35.9501,35.9501,140274.0
2024-09-06 15:10:00,36.94,36.95,36.88,36.89,33418.0,35.9501,35.9598,35.8917,35.9014,33418.0
2024-09-06 15:15:00,36.89,36.91,36.88,36.89,45465.0,35.9014,35.9209,35.8917,35.9014,45465.0
2024-09-06 15:20:00,36.89,36.91,36.88,36.91,27893.0,35.9014,35.9209,35.8917,35.9209,27893.0
2024-09-06 15:25:00,36.91,36.91,36.88,36.88,26808.0,35.9209,35.9209,35.8917,35.8917,26808.0
2024-09-06 15:30:00,36.89,36.91,36.84,36.85,115615.0,35.9014,35.9209,35.8527,35.8625,115615.0
2024-09-06 15:35:00,36.84,36.87,36.84,36.86,69717.0,35.8527,35.8819,35.8527,35.8722,69717.0
2024-09-06 15:40:00,36.86,36.88,36.85,36.87,76519.0,35.8722,35.8917,35.8625,35.8819,76519.0
2024-09-06 15:45:00,36.87,36.95,36.86,36.91,129840.0,35.8819,35.9598,35.8722,35.9209,129840.0
2024-09-06 15:50:00,36.91,36.94,36.87,36.88,198048.0,35.9209,35.9501,35.8819,35.8917,198048.0
2024-09-06 15:55:00,36.88,36.89,36.83,36.87,525474.0,35.8917,35.9014,35.843,35.8819,525474.0
2024-09-09 09:30:00,36.73,36.93,36.69,36.93,85456.0,35.7457,35.9403,35.7068,35.9403,85456.0
2024-09-09 09:35:00,36.93,36.98,36.92,36.95,17522.0,35.9403,35.989,35.9306,35.9598,17522.0
2024-09-09 09:40:00,36.98,37.02,36.96,36.99,20593.0,35.989,36.0279,35.9695,35.9987,20593.0
2024-09-09 09:45:00,36.99,37.07,36.99,37.06,16196.0,35.9987,36.0766,35.9987,36.0668,16196.0
2024-09-09 09:50:00,37.06,37.1,37.03,37.07,20455.0,36.0668,36.1058,36.0376,36.0766,20455.0
2024-09-09 09:55:00,37.07,37.08,37.02,37.02,14778.0,36.0766,36.0863,36.0279,36.0279,14778.0
2024-09-09 10:00:00,37.03,37.05,37.02,37.05,21032.0,36.0376,36.0571,36.0279,36.0571,21032.0
2024-09-09 10:05:00,37.05,37.19,37.05,37.15,42561.0,36.0571,36.1934,36.0571,36.1544,42561.0
2024-09-09 10:10:00,37.15,37.18,37.11,37.15,54687.0,36.1544,36.1836,36.1155,36.1544,54687.0
2024-09-09 10:15:00,37.16,37.26,37.13,37.25,33581.0,36.1642,36.2615,36.135,36.2517,33581.0
2024-09-09 10:20:00,37.25,37.32,37.25,37.27,24698.0,36.2517,36.3199,36.2517,36.2712,24698.0
2024-09-09 10:25:00,37.27,37.35,37.27,37.34,36292.0,36.2712,36.3491,36.2712,36.3393,36292.0
2024-09-09 10:30:00,37.36,37.39,37.34,37.34,51444.0,36.3588,36.388,36.3393,36.3393,51444.0
2024-09-09 10:35:00,37.35,37.46,37.34,37.44,37322.0,36.3491,36.4561,36.3393,36.4367,37322.0
2024-09-09 10:40:00,37.44,37.47,37.41,37.44,29323.0,36.4367,36.4659,36.4075,36.4367,29323.0
2024-09-09 10:45:00,37.43,37.49,37.42,37.44,40674.0,36.4269,36.4853,36.4172,36.4367,40674.0
2024-09-09 10:50:00,37.44,37.44,37.42,37.43,18871.0,36.4367,36.4367,36.4172,36.4269,18871.0
2024-09-09 10:55:00,37.42,37.47,37.38,37.42,25679.0,36.4172,36.4659,36.3783,36.4172,25679.0
2024-09-09 11:00:00,37.41,37.42,37.34,37.34,31093.0,36.4075,36.4172,36.3393,36.3393,31093.0
2024-09-09 11:05:00,37.34,37.38,37.34,37.37,22239.0,36.3393,36.3783,36.3393,36.3685,22239.0
2024-09-09 11:10:00,37.37,37.37,37.31,37.32,18268.0,36.3685,36.3685,36.3101,36.3199,18268.0
2024-09-09 11:15:00,37.32,37.32,37.25,37.26,23590.0,36.3199,36.3199,36.2517,36.2615,23590.0
2024-09-09 11:20:00,37.25,37.31,37.25,37.28,31487.0,36.2517,36.3101,36.2517,36.2809,31487.0
2024-09-09 11:25:00,37.29,37.34,37.26,37.3,26497.0,36.2907,36.3393,36.2615,36.3004,26497.0
2024-09-09 11:30:00,37.31,37.35,37.31,37.33,26352.0,36.3101,36.3491,36.3101,36.3296,26352.0
2024-09-09 11:35:00,37.33,37.36,37.3,37.36,20839.0,36.3296,36.3588,36.3004,36.3588,20839.0
2024-09-09 11:40:00,37.36,37.37,37.32,37.34,28955.0,36.3588,36.3685,36.3199,36.3393,28955.0
2024-09-09 11:45:00,37.34,37.36,37.32,37.34,28559.0,36.3393,36.3588,36.3199,36.3393,28559.0
2024-09-09 11:50:00,37.34,37.36,37.32,37.34,26627.0,36.3393,36.3588,36.3199,36.3393,26627.0
2024-09-09 11:55:00,37.33,37.34,37.27,37.27,21829.0,36.3296,36.3393,36.2712,36.2712,21829.0
2024-09-09 12:00:00,37.28,37.34,37.27,37.34,39936.0,36.2809,36.3393,36.2712,36.3393,39936.0
2024-09-09 12:05:00,37.34,37.35,37.31,37.33,26215.0,36.3393,36.3491,36.3101,36.3296,26215.0
2024-09-09 12:10:00,37.33,37.35,37.29,37.3,18523.0,36.3296,36.3491,36.2907,36.3004,18523.0
2024-09-09 12:15:00,37.3,37.33,37.3,37.32,15395.0,36.3004,36.3296,36.3004,36.3199,15395.0
2024-09-09 12:20:00,37.31,37.32,37.28,37.29,28765.0,36.3101,36.3199,36.2809,36.2907,28765.0
2024-09-09 12:25:00,37.29,37.33,37.28,37.33,35849.0,36.2907,36.3296,36.2809,36.3296,35849.0
2024-09-09 12:30:00,37.32,37.33,37.29,37.32,39780.0,36.3199,36.3296,36.2907,36.3199,39780.0
2024-09-09 12:35:00,37.32,37.38,37.32,37.37,25551.0,36.3199,36.3783,36.3199,36.3685,25551.0
2024-09-09 12:40:00,37.38,37.38,37.34,37.36,30923.0,36.3783,36.3783,36.3393,36.3588,30923.0
2024-09-09 12:45:00,37.36,37.37,37.33,37.34,25612.0,36.3588,36.3685,36.3296,36.3393,25612.0
2024-09-09 12:50:00,37.34,37.37,37.34,37.34,28574.0,36.3393,36.3685,36.3393,36.3393,28574.0
2024-09-09 12:55:00,37.35,37.37,37.34,37.35,27617.0,36.3491,36.3685,36.3393,36.3491,27617.0
2024-09-09 13:00:00,37.35,37.36,37.33,37.34,26336.0,36.3491,36.3588,36.3296,36.3393,26336.0
2024-09-09 13:05:00,37.34,37.35,37.31,37.34,29149.0,36.3393,36.3491,36.3101,36.3393,29149.0
2024-09-09 13:10:00,37.33,37.34,37.3,37.3,15680.0,36.3296,36.3393,36.3004,36.3004,15680.0
2024-09-09 13:15:00,37.3,37.33,37.3,37.31,113254.0,36.3004,36.3296,36.3004,36.3101,113254.0
2024-09-09 13:20:00,37.32,37.33,37.3,37.33,28834.0,36.3199,36.3296,36.3004,36.3296,28834.0
2024-09-09 13:25:00,37.33,37.33,37.29,37.3,40853.0,36.3296,36.3296,36.2907,36.3004,40853.0
2024-09-09 13:30:00,37.3,37.3,37.26,37.27,22577.0,36.3004,36.3004,36.2615,36.2712,22577.0
2024-09-09 13:35:00,37.27,37.27,37.23,37.27,35854.0,36.2712,36.2712,36.2323,36.2712,35854.0
2024-09-09 13:40:00,37.27,37.29,37.26,37.28,38153.0,36.2712,36.2907,36.2615,36.2809,38153.0
2024-09-09 13:45:00,37.27,37.28,37.24,37.25,57204.0,36.2712,36.2809,36.242,36.2517,57204.0
2024-09-09 13:50:00,37.25,37.25,37.2,37.23,47766.0,36.2517,36.2517,36.2031,36.2323,47766.0
2024-09-09 13:55:00,37.23,37.3,37.23,37.26,36617.0,36.2323,36.3004,36.2323,36.2615,36617.0
2024-09-09 14:00:00,37.27,37.28,37.25,37.27,14639.0,36.2712,36.2809,36.2517,36.2712,14639.0
2024-09-09 14:05:00,37.27,37.31,37.26,37.27,26097.0,36.2712,36.3101,36.2615,36.2712,26097.0
2024-09-09 14:10:00,37.27,37.28,37.24,37.27,21689.0,36.2712,36.2809,36.242,36.2712,21689.0
2024-09-09 14:15:00,37.28,37.29,37.27,37.27,16561.0,36.2809,36.2907,36.2712,36.2712,16561.0
2024-09-09 14:20:00,37.28,37.29,37.24,37.29,25226.0,36.2809,36.2907,36.242,36.2907,25226.0
2024-09-09 14:25:00,37.29,37.29,37.27,37.29,13705.0,36.2907,36.2907,36.2712,36.2907,13705.0
2024-09-09 14:30:00,37.29,37.29,37.25,37.26,54117.0,36.2907,36.2907,36.2517,36.2615,54117.0
2024-09-09 14:35:00,37.26,37.31,37.24,37.27,33450.0,36.2615,36.3101,36.242,36.2712,33450.0
2024-09-09 14:40:00,37.27,37.3,37.25,37.29,39146.0,36.2712,36.3004,36.2517,36.2907,39146.0
2024-09-09 14:45:00,37.3,37.3,37.26,37.3,33639.0,36.3004,36.3004,36.2615,36.3004,33639.0
2024-09-09 14:50:00,37.3,37.3,37.25,37.26,36808.0,36.3004,36.3004,36.2517,36.2615,36808.0
2024-09-09 14:55:00,37.26,37.27,37.21,37.21,50129.0,36.2615,36.2712,36.2128,36.2128,50129.0
2024-09-09 15:00:00,37.22,37.25,37.21,37.23,47653.0,36.2226,36.2517,36.2128,36.2323,47653.0
2024-09-09 15:05:00,37.24,37.26,37.23,37.25,48745.0,36.242,36.2615,36.2323,36.2517,48745.0
2024-09-09 15:10:00,37.24,37.26,37.24,37.26,65426.0,36.242,36.2615,36.242,36.2615,65426.0
2024-09-09 15:15:00,37.26,37.27,37.23,37.25,38022.0,36.2615,36.2712,36.2323,36.2517,38022.0
2024-09-09 15:20:00,37.24,37.25,37.23,37.25,59156.0,36.242,36.2517,36.2323,36.2517,59156.0
2024-09-09 15:25:00,37.25,37.27,37.23,37.27,42829.0,36.2517,36.2712,36.2323,36.2712,42829.0
2024-09-09 15:30:00,37.26,37.32,37.25,37.3,106381.0,36.2615,36.3199,36.2517,36.3004,106381.0
2024-09-09 15:35:00,37.3,37.31,37.27,37.31,64345.0,36.3004,36.3101,36.2712,36.3101,64345.0
2024-09-09 15:40:00,37.3,37.31,37.25,37.3,88631.0,36.3004,36.3101,36.2517,36.3004,88631.0
2024-09-09 15:45:00,37.3,37.3,37.24,37.25,98417.0,36.3004,36.3004,36.242,36.2517,98417.0
2024-09-09 15:50:00,37.24,37.25,37.15,37.19,229227.0,36.242,36.2517,36.1544,36.1934,229227.0
2024-09-09 15:55:00,37.19,37.3,37.19,37.27,500394.0,36.1934,36.3004,36.1934,36.2712,500394.0
2024-09-10 09:30:00,37.32,37.36,37.12,37.15,58757.0,36.3199,36.3588,36.1252,36.1544,58757.0
2024-09-10 09:35:00,37.15,37.35,37.15,37.33,23182.0,36.1544,36.3491,36.1544,36.3296,23182.0
2024-09-10 09:40:00,37.33,37.36,37.28,37.36,59801.0,36.3296,36.3588,36.2809,36.3588,59801.0
2024-09-10 09:45:00,37.34,37.38,37.31,37.38,33342.0,36.3393,36.3783,36.3101,36.3783,33342.0
2024-09-10 09:50:00,37.38,37.4,37.31,37.33,37007.0,36.3783,36.3977,36.3101,36.3296,37007.0
2024-09-10 09:55:00,37.32,37.34,37.27,37.29,77285.0,36.3199,36.3393,36.2712,36.2907,77285.0
2024-09-10 10:00:00,37.28,37.3,37.22,37.25,76469.0,36.2809,36.3004,36.2226,36.2517,76469.0
2024-09-10 10:05:00,37.25,37.27,37.22,37.24,17303.0,36.2517,36.2712,36.2226,36.242,17303.0
2024-09-10 10:10:00,37.23,37.33,37.23,37.31,37922.0,36.2323,36.3296,36.2323,36.3101,37922.0
2024-09-10 10:15:00,37.3,37.3,37.24,37.29,16862.0,36.3004,36.3004,36.242,36.2907,16862.0
2024-09-10 10:20:00,37.3,37.32,37.27,37.27,20939.0,36.3004,36.3199,36.2712,36.2712,20939.0
2024-09-10 10:25:00,37.27,37.27,37.2,37.2,11513.0,36.2712,36.2712,36.2031,36.2031,11513.0
2024-09-10 10:30:00,37.2,37.29,37.19,37.27,27038.0,36.2031,36.2907,36.1934,36.2712,27038.0
2024-09-10 10:35:00,37.27,37.31,37.24,37.31,15864.0,36.2712,36.3101,36.242,36.3101,15864.0
2024-09-10 10:40:00,37.3,37.32,37.27,37.3,18788.0,36.3004,36.3199,36.2712,36.3004,18788.0
2024-09-10 10:45:00,37.3,37.32,37.26,37.27,8898.0,36.3004,36.3199,36.2615,36.2712,8898.0
2024-09-10 10:50:00,37.27,37.27,37.22,37.23,31671.0,36.2712,36.2712,36.2226,36.2323,31671.0
2024-09-10 10:55:00,37.23,37.28,37.21,37.27,59997.0,36.2323,36.2809,36.2128,36.2712,59997.0
2024-09-10 11:00:00,37.27,37.28,37.23,37.26,42796.0,36.2712,36.2809,36.2323,36.2615,42796.0
2024-09-10 11:05:00,37.26,37.3,37.23,37.27,22649.0,36.2615,36.3004,36.2323,36.2712,22649.0
2024-09-10 11:10:00,37.27,37.28,37.25,37.27,28749.0,36.2712,36.2809,36.2517,36.2712,28749.0
2024-09-10 11:15:00,37.27,37.28,37.2,37.21,17656.0,36.2712,36.2809,36.2031,36.2128,17656.0
2024-09-10 11:20:00,37.21,37.21,37.18,37.2,10438.0,36.2128,36.2128,36.1836,36.2031,10438.0
2024-09-10 11:25:00,37.2,37.23,37.19,37.19,15802.0,36.2031,36.2323,36.1934,36.1934,15802.0
2024-09-10 11:30:00,37.2,37.24,37.18,37.2,22511.0,36.2031,36.242,36.1836,36.2031,22511.0
2024-09-10 11:35:00,37.2,37.22,37.19,37.2,11750.0,36.2031,36.2226,36.1934,36.2031,11750.0
2024-09-10 11:40:00,37.2,37.23,37.2,37.22,23427.0,36.2031,36.2323,36.2031,36.2226,23427.0
2024-09-10 11:45:00,37.21,37.21,37.16,37.18,39816.0,36.2128,36.2128,36.1642,36.1836,39816.0
2024-09-10 11:50:00,37.18,37.22,37.15,37.19,39133.0,36.1836,36.2226,36.1544,36.1934,39133.0
2024-09-10 11:55:00,37.2,37.22,37.16,37.16,11926.0,36.2031,36.2226,36.1642,36.1642,11926.0
2024-09-10 12:00:00,37.16,37.17,37.11,37.14,35942.0,36.1642,36.1739,36.1155,36.1447,35942.0
2024-09-10 12:05:00,37.14,37.15,37.1,37.12,28774.0,36.1447,36.1544,36.1058,36.1252,28774.0
2024-09-10 12:10:00,37.11,37.14,37.1,37.12,18524.0,36.1155,36.1447,36.1058,36.1252,18524.0
2024-09-10 12:15:00,37.12,37.14,37.08,37.12,32219.0,36.1252,36.1447,36.0863,36.1252,32219.0
2024-09-10 12:20:00,37.11,37.13,37.1,37.12,24448.0,36.1155,36.135,36.1058,36.1252,24448.0
2024-09-10 12:25:00,37.12,37.15,37.09,37.12,21842.0,36.1252,36.1544,36.096,36.1252,21842.0
2024-09-10 12:30:00,37.12,37.15,37.1,37.14,28100.0,36.1252,36.1544,36.1058,36.1447,28100.0
2024-09-10 12:35:00,37.14,37.16,37.12,37.12,11708.0,36.1447,36.1642,36.1252,36.1252,11708.0
2024-09-10 12:40:00,37.13,37.13,37.08,37.09,12292.0,36.135,36.135,36.0863,36.096,12292.0
2024-09-10 12:45:00,37.09,37.13,37.09,37.13,8685.0,36.096,36.135,36.096,36.135,8685.0
2024-09-10 12:50:00,37.13,37.13,37.1,37.12,6212.0,36.135,36.135,36.1058,36.1252,6212.0
2024-09-10 12:55:00,37.12,37.13,37.11,37.12,10845.0,36.1252,36.135,36.1155,36.1252,10845.0
2024-09-10 13:00:00,37.11,37.12,37.09,37.09,7607.0,36.1155,36.1252,36.096,36.096,7607.0
2024-09-10 13:05:00,37.1,37.14,37.09,37.12,17481.0,36.1058,36.1447,36.096,36.1252,17481.0
2024-09-10 13:10:00,37.12,37.14,37.1,37.14,32585.0,36.1252,36.1447,36.1058,36.1447,32585.0
2024-09-10 13:15:00,37.14,37.15,37.12,37.13,19259.0,36.1447,36.1544,36.1252,36.135,19259.0
2024-09-10 13:20:00,37.13,37.14,37.11,37.13,23331.0,36.135,36.1447,36.1155,36.135,23331.0
2024-09-10 13:25:00,37.13,37.14,37.11,37.13,11046.0,36.135,36.1447,36.1155,36.135,11046.0
2024-09-10 13:30:00,37.13,37.14,37.1,37.13,15731.0,36.135,36.1447,36.1058,36.135,15731.0
2024-09-10 13:35:00,37.13,37.13,37.1,37.12,13317.0,36.135,36.135,36.1058,36.1252,13317.0
2024-09-10 13:40:00,37.12,37.13,37.09,37.09,14224.0,36.1252,36.135,36.096,36.096,14224.0
2024-09-10 13:45:00,37.09,37.1,37.05,37.07,21164.0,36.096,36.1058,36.0571,36.0766,21164.0
2024-09-10 13:50:00,37.07,37.1,37.07,37.08,9880.0,36.0766,36.1058,36.0766,36.0863,9880.0
2024-09-10 13:55:00,37.08,37.1,37.07,37.09,13692.0,36.0863,36.1058,36.0766,36.096,13692.0
2024-09-10 14:00:00,37.09,37.12,37.08,37.09,21625.0,36.096,36.1252,36.0863,36.096,21625.0
2024-09-10 14:05:00,37.09,37.11,37.07,37.09,14436.0,36.096,36.1155,36.0766,36.096,14436.0
2024-09-10 14:10:00,37.09,37.09,37.03,37.03,17051.0,36.096,36.096,36.0376,36.0376,17051.0
2024-09-10 14:15:00,37.04,37.05,37.02,37.04,21751.0,36.0474,36.0571,36.0279,36.0474,21751.0
2024-09-10 14:20:00,37.04,37.08,37.04,37.08,36506.0,36.0474,36.0863,36.0474,36.0863,36506.0
2024-09-10 14:25:00,37.08,37.08,37.03,37.05,16869.0,36.0863,36.0863,36.0376,36.0571,16869.0
2024-09-10 14:30:00,37.05,37.06,37.04,37.06,12464.0,36.0571,36.0668,36.0474,36.0668,12464.0
2024-09-10 14:35:00,37.06,37.08,37.05,37.07,16406.0,36.0668,36.0863,36.0571,36.0766,16406.0
2024-09-10 14:40:00,37.07,37.07,37.02,37.02,11535.0,36.0766,36.0766,36.0279,36.0279,11535.0
2024-09-10 14:45:00,37.02,37.05,37.02,37.05,15967.0,36.0279,36.0571,36.0279,36.0571,15967.0
2024-09-10 14:50:00,37.05,37.06,37.02,37.04,21096.0,36.0571,36.0668,36.0279,36.0474,21096.0
2024-09-10 14:55:00,37.04,37.08,37.03,37.06,46274.0,36.0474,36.0863,36.0376,36.0668,46274.0
2024-09-10 15:00:00,37.07,37.07,37.05,37.05,9907.0,36.0766,36.0766,36.0571,36.0571,9907.0
2024-09-10 15:05:00,37.05,37.07,37.04,37.07,15618.0,36.0571,36.0766,36.0474,36.0766,15618.0
2024-09-10 15:10:00,37.07,37.1,37.06,37.09,15474.0,36.0766,36.1058,36.0668,36.096,15474.0
2024-09-10 15:15:00,37.09,37.12,37.08,37.11,19535.0,36.096,36.1252,36.0863,36.1155,19535.0
2024-09-10 15:20:00,37.12,37.12,37.09,37.11,11858.0,36.1252,36.1252,36.096,36.1155,11858.0
2024-09-10 15:25:00,37.1,37.11,37.08,37.08,19651.0,36.1058,36.1155,36.0863,36.0863,19651.0
2024-09-10 15:30:00,37.09,37.11,37.05,37.05,31141.0,36.096,36.1155,36.0571,36.0571,31141.0
2024-09-10 15:35:00,37.05,37.13,37.05,37.13,38556.0,36.0571,36.135,36.0571,36.135,38556.0
2024-09-10 15:40:00,37.13,37.14,37.1,37.13,28189.0,36.135,36.1447,36.1058,36.135,28189.0
2024-09-10 15:45:00,37.13,37.16,37.12,37.14,70248.0,36.135,36.1642,36.1252,36.1447,70248.0
2024-09-10 15:50:00,37.15,37.24,37.12,37.22,161035.0,36.1544,36.242,36.1252,36.2226,161035.0
2024-09-10 15:55:00,37.23,37.23,37.16,37.2,369950.0,36.2323,36.2323,36.1642,36.2031,369950.0
2024-09-11 09:30:00,37.17,37.18,36.93,36.97,89359.0,36.1739,36.1836,35.9403,35.9793,89359.0
2024-09-11 09:35:00,36.97,37.01,36.9,37.01,51526.0,35.9793,36.0182,35.9111,36.0182,51526.0
2024-09-11 09:40:00,37.01,37.04,36.89,36.92,23199.0,36.0182,36.0474,35.9014,35.9306,23199.0
2024-09-11 09:45:00,36.92,36.97,36.9,36.97,84055.0,35.9306,35.9793,35.9111,35.9793,84055.0
2024-09-11 09:50:00,36.96,37.04,36.96,37.02,15272.0,35.9695,36.0474,35.9695,36.0279,15272.0
2024-09-11 09:55:00,37.02,37.02,36.94,36.97,41269.0,36.0279,36.0279,35.9501,35.9793,41269.0
2024-09-11 10:00:00,36.95,36.95,36.87,36.87,44630.0,35.9598,35.9598,35.8819,35.8819,44630.0
2024-09-11 10:05:00,36.87,36.99,36.87,36.99,25722.0,35.8819,35.9987,35.8819,35.9987,25722.0
2024-09-11 10:10:00,37.0,37.0,36.96,36.98,21932.0,36.0084,36.0084,35.9695,35.989,21932.0
2024-09-11 10:15:00,36.98,36.98,36.88,36.89,29424.0,35.989,35.989,35.8917,35.9014,29424.0
2024-09-11 10:20:00,36.89,36.89,36.83,36.84,9954.0,35.9014,35.9014,35.843,35.8527,9954.0
2024-09-11 10:25:00,36.84,36.84,36.74,36.76,49089.0,35.8527,35.8527,35.7554,35.7749,49089.0
2024-09-11 10:30:00,36.77,36.82,36.75,36.8,46183.0,35.7846,35.8333,35.7651,35.8138,46183.0
2024-09-11 10:35:00,36.79,36.79,36.73,36.77,21821.0,35.8041,35.8041,35.7457,35.7846,21821.0
2024-09-11 10:40:00,36.77,36.78,36.72,36.78,17602.0,35.7846,35.7943,35.736,35.7943,17602.0
2024-09-11 10:45:00,36.77,36.8,36.75,36.76,26462.0,35.7846,35.8138,35.7651,35.7749,26462.0
2024-09-11 10:50:00,36.75,36.79,36.71,36.71,44336.0,35.7651,35.8041,35.7262,35.7262,44336.0
2024-09-11 10:55:00,36.7,36.73,36.68,36.72,21575.0,35.7165,35.7457,35.697,35.736,21575.0
2024-09-11 11:00:00,36.71,36.73,36.69,36.71,13056.0,35.7262,35.7457,35.7068,35.7262,13056.0
2024-09-11 11:05:00,36.71,36.72,36.67,36.72,12530.0,35.7262,35.736,35.6873,35.736,12530.0
2024-09-11 11:10:00,36.72,36.75,36.71,36.75,26772.0,35.736,35.7651,35.7262,35.7651,26772.0
2024-09-11 11:15:00,36.75,36.78,36.74,36.77,87555.0,35.7651,35.7943,35.7554,35.7846,87555.0
2024-09-11 11:20:00,36.76,36.81,36.71,36.72,43114.0,35.7749,35.8235,35.7262,35.736,43114.0
2024-09-11 11:25:00,36.72,36.73,36.7,36.72,19884.0,35.736,35.7457,35.7165,35.736,19884.0
2024-09-11 11:30:00,36.72,36.74,36.69,36.73,22669.0,35.736,35.7554,35.7068,35.7457,22669.0
2024-09-11 11:35:00,36.73,36.78,36.72,36.77,18853.0,35.7457,35.7943,35.736,35.7846,18853.0
2024-09-11 11:40:00,36.78,36.86,36.77,36.86,14156.0,35.7943,35.8722,35.7846,35.8722,14156.0
2024-09-11 11:45:00,36.87,36.88,36.82,36.83,34648.0,35.8819,35.8917,35.8333,35.843,34648.0
2024-09-11 11:50:00,36.83,36.83,36.78,36.79,5447.0,35.843,35.843,35.7943,35.8041,5447.0
2024-09-11 11:55:00,36.79,36.84,36.79,36.83,38451.0,35.8041,35.8527,35.8041,35.843,38451.0
2024-09-11 12:00:00,36.83,36.89,36.8,36.89,26982.0,35.843,35.9014,35.8138,35.9014,26982.0
2024-09-11 12:05:00,36.89,36.93,36.86,36.87,21058.0,35.9014,35.9403,35.8722,35.8819,21058.0
2024-09-11 12:10:00,36.87,36.9,36.87,36.89,9067.0,35.8819,35.9111,35.8819,35.9014,9067.0
2024-09-11 12:15:00,36.88,36.88,36.84,36.85,7018.0,35.8917,35.8917,35.8527,35.8625,7018.0
2024-09-11 12:20:00,36.86,36.88,36.82,36.83,15989.0,35.8722,35.8917,35.8333,35.843,15989.0
2024-09-11 12:25:00,36.83,36.87,36.83,36.86,14766.0,35.843,35.8819,35.843,35.8722,14766.0
2024-09-11 12:30:00,36.86,36.87,36.84,36.84,20651.0,35.8722,35.8819,35.8527,35.8527,20651.0
2024-09-11 12:35:00,36.85,36.88,36.83,36.88,13142.0,35.8625,35.8917,35.843,35.8917,13142.0
2024-09-11 12:40:00,36.88,36.89,36.85,36.87,23712.0,35.8917,35.9014,35.8625,35.8819,23712.0
2024-09-11 12:45:00,36.87,36.87,36.85,36.87,11778.0,35.8819,35.8819,35.8625,35.8819,11778.0
2024-09-11 12:50:00,36.87,36.89,36.86,36.88,9402.0,35.8819,35.9014,35.8722,35.8917,9402.0
2024-09-11 12:55:00,36.89,36.91,36.87,36.9,24700.0,35.9014,35.9209,35.8819,35.9111,24700.0
2024-09-11 13:00:00,36.9,36.93,36.89,36.93,26772.0,35.9111,35.9403,35.9014,35.9403,26772.0
2024-09-11 13:05:00,36.93,36.96,36.91,36.95,15107.0,35.9403,35.9695,35.9209,35.9598,15107.0
2024-09-11 13:10:00,36.95,36.96,36.93,36.95,16804.0,35.9598,35.9695,35.9403,35.9598,16804.0
2024-09-11 13:15:00,36.95,36.96,36.92,36.94,49536.0,35.9598,35.9695,35.9306,35.9501,49536.0
2024-09-11 13:20:00,36.91,36.95,36.91,36.93,64439.0,35.9209,35.9598,35.9209,35.9403,64439.0
2024-09-11 13:25:00,36.93,36.97,36.92,36.95,27117.0,35.9403,35.9793,35.9306,35.9598,27117.0
2024-09-11 13:30:00,36.95,36.99,36.94,36.98,17466.0,35.9598,35.9987,35.9501,35.989,17466.0
2024-09-11 13:35:00,36.98,36.99,36.94,36.95,11699.0,35.989,35.9987,35.9501,35.9598,11699.0
2024-09-11 13:40:00,36.95,36.97,36.95,36.97,8985.0,35.9598,35.9793,35.9598,35.9793,8985.0
2024-09-11 13:45:00,36.97,36.97,36.94,36.95,13507.0,35.9793,35.9793,35.9501,35.9598,13507.0
2024-09-11 13:50:00,36.96,36.97,36.93,36.95,26335.0,35.9695,35.9793,35.9403,35.9598,26335.0
2024-09-11 13:55:00,36.94,36.94,36.89,36.91,13672.0,35.9501,35.9501,35.9014,35.9209,13672.0
2024-09-11 14:00:00,36.92,36.92,36.89,36.91,12640.0,35.9306,35.9306,35.9014,35.9209,12640.0
2024-09-11 14:05:00,36.91,36.91,36.88,36.89,26740.0,35.9209,35.9209,35.8917,35.9014,26740.0
2024-09-11 14:10:00,36.9,36.9,36.87,36.87,6191.0,35.9111,35.9111,35.8819,35.8819,6191.0
2024-09-11 14:15:00,36.88,36.88,36.85,36.88,10223.0,35.8917,35.8917,35.8625,35.8917,10223.0
2024-09-11 14:20:00,36.88,36.88,36.86,36.87,10306.0,35.8917,35.8917,35.8722,35.8819,10306.0
2024-09-11 14:25:00,36.87,36.91,36.86,36.91,41561.0,35.8819,35.9209,35.8722,35.9209,41561.0
2024-09-11 14:30:00,36.9,36.94,36.89,36.91,16818.0,35.9111,35.9501,35.9014,35.9209,16818.0
2024-09-11 14:35:00,36.91,36.96,36.9,36.96,33498.0,35.9209,35.9695,35.9111,35.9695,33498.0
2024-09-11 14:40:00,36.96,36.98,36.94,36.98,39084.0,35.9695,35.989,35.9501,35.989,39084.0
2024-09-11 14:45:00,36.98,37.0,36.95,36.97,15566.0,35.989,36.0084,35.9598,35.9793,15566.0
2024-09-11 14:50:00,36.97,36.99,36.94,36.95,17796.0,35.9793,35.9987,35.9501,35.9598,17796.0
2024-09-11 14:55:00,36.95,36.98,36.94,36.98,15417.0,35.9598,35.989,35.9501,35.989,15417.0
2024-09-11 15:00:00,36.98,36.99,36.95,36.95,25990.0,35.989,35.9987,35.9598,35.9598,25990.0
2024-09-11 15:05:00,36.95,37.0,36.95,36.98,81781.0,35.9598,36.0084,35.9598,35.989,81781.0
2024-09-11 15:10:00,36.98,37.01,36.97,37.0,26073.0,35.989,36.0182,35.9793,36.0084,26073.0
2024-09-11 15:15:00,37.01,37.02,36.98,36.99,22877.0,36.0182,36.0279,35.989,35.9987,22877.0
2024-09-11 15:20:00,37.0,37.0,36.98,37.0,16400.0,36.0084,36.0084,35.989,36.0084,16400.0
2024-09-11 15:25:00,36.99,37.04,36.99,37.04,29647.0,35.9987,36.0474,35.9987,36.0474,29647.0
2024-09-11 15:30:00,37.04,37.05,36.98,37.0,45074.0,36.0474,36.0571,35.989,36.0084,45074.0
2024-09-11 15:35:00,36.99,37.02,36.97,36.98,25486.0,35.9987,36.0279,35.9793,35.989,25486.0
2024-09-11 15:40:00,36.98,37.02,36.95,37.02,91451.0,35.989,36.0279,35.9598,36.0279,91451.0
2024-09-11 15:45:00,37.02,37.02,36.95,36.97,92509.0,36.0279,36.0279,35.9598,35.9793,92509.0
2024-09-11 15:50:00,36.96,37.04,36.96,37.01,106868.0,35.9695,36.0474,35.9695,36.0182,106868.0
2024-09-11 15:55:00,37.01,37.1,37.01,37.03,390538.0,36.0182,36.1058,36.0182,36.0376,390538.0
2024-09-12 09:30:00,37.04,37.14,36.85,37.05,63961.0,36.0474,36.1447,35.8625,36.0571,63961.0
2024-09-12 09:35:00,37.04,37.11,37.03,37.07,29304.0,36.0474,36.1155,36.0376,36.0766,29304.0
2024-09-12 09:40:00,37.06,37.06,36.96,36.98,31398.0,36.0668,36.0668,35.9695,35.989,31398.0
2024-09-12 09:45:00,36.97,37.09,36.96,37.08,94879.0,35.9793,36.096,35.9695,36.0863,94879.0
2024-09-12 09:50:00,37.08,37.11,37.02,37.02,12895.0,36.0863,36.1155,36.0279,36.0279,12895.0
2024-09-12 09:55:00,37.02,37.06,36.95,36.95,9754.0,36.0279,36.0668,35.9598,35.9598,9754.0
2024-09-12 10:00:00,36.93,36.98,36.91,36.95,47280.0,35.9403,35.989,35.9209,35.9598,47280.0
2024-09-12 10:05:00,36.96,36.98,36.9,36.92,20747.0,35.9695,35.989,35.9111,35.9306,20747.0
2024-09-12 10:10:00,36.92,36.95,36.88,36.93,42794.0,35.9306,35.9598,35.8917,35.9403,42794.0
2024-09-12 10:15:00,36.92,37.0,36.92,36.97,19671.0,35.9306,36.0084,35.9306,35.9793,19671.0
2024-09-12 10:20:00,36.96,37.0,36.95,36.99,19988.0,35.9695,36.0084,35.9598,35.9987,19988.0
2024-09-12 10:25:00,37.0,37.0,36.9,36.92,15302.0,36.0084,36.0084,35.9111,35.9306,15302.0
2024-09-12 10:30:00,36.92,36.94,36.86,36.87,13879.0,35.9306,35.9501,35.8722,35.8819,13879.0
2024-09-12 10:35:00,36.87,36.87,36.81,36.82,27910.0,35.8819,35.8819,35.8235,35.8333,27910.0
2024-09-12 10:40:00,36.83,36.85,36.79,36.84,37081.0,35.843,35.8625,35.8041,35.8527,37081.0
2024-09-12 10:45:00,36.84,36.91,36.8,36.91,16197.0,35.8527,35.9209,35.8138,35.9209,16197.0
2024-09-12 10:50:00,36.91,36.92,36.87,36.89,16521.0,35.9209,35.9306,35.8819,35.9014,16521.0
2024-09-12 10:55:00,36.89,36.91,36.86,36.89,15954.0,35.9014,35.9209,35.8722,35.9014,15954.0
2024-09-12 11:00:00,36.89,36.9,36.86,36.89,16696.0,35.9014,35.9111,35.8722,35.9014,16696.0
2024-09-12 11:05:00,36.89,36.92,36.89,36.91,17060.0,35.9014,35.9306,35.9014,35.9209,17060.0
2024-09-12 11:10:00,36.91,36.95,36.9,36.95,12603.0,35.9209,35.9598,35.9111,35.9598,12603.0
2024-09-12 11:15:00,36.95,36.97,36.92,36.92,12706.0,35.9598,35.9793,35.9306,35.9306,12706.0
2024-09-12 11:20:00,36.91,36.93,36.91,36.93,7458.0,35.9209,35.9403,35.9209,35.9403,7458.0
2024-09-12 11:25:00,36.94,36.95,36.92,36.93,8778.0,35.9501,35.9598,35.9306,35.9403,8778.0
2024-09-12 11:30:00,36.93,36.95,36.9,36.95,6080.0,35.9403,35.9598,35.9111,35.9598,6080.0
2024-09-12 11:35:00,36.95,36.96,36.94,36.95,5058.0,35.9598,35.9695,35.9501,35.9598,5058.0
2024-09-12 11:40:00,36.95,36.99,36.93,36.94,19670.0,35.9598,35.9987,35.9403,35.9501,19670.0
2024-09-12 11:45:00,36.95,36.98,36.95,36.95,12006.0,35.9598,35.989,35.9598,35.9598,12006.0
2024-09-12 11:50:00,36.95,36.96,36.94,36.96,4829.0,35.9598,35.9695,35.9501,35.9695,4829.0
2024-09-12 11:55:00,36.95,36.95,36.93,36.94,6425.0,35.9598,35.9598,35.9403,35.9501,6425.0
2024-09-12 12:00:00,36.94,36.96,36.9,36.91,8323.0,35.9501,35.9695,35.9111,35.9209,8323.0
2024-09-12 12:05:00,36.91,36.92,36.88,36.9,13051.0,35.9209,35.9306,35.8917,35.9111,13051.0
2024-09-12 12:10:00,36.9,36.92,36.89,36.92,11141.0,35.9111,35.9306,35.9014,35.9306,11141.0
2024-09-12 12:15:00,36.91,36.91,36.88,36.89,6897.0,35.9209,35.9209,35.8917,35.9014,6897.0
2024-09-12 12:20:00,36.9,36.92,36.88,36.89,8181.0,35.9111,35.9306,35.8917,35.9014,8181.0
2024-09-12 12:25:00,36.9,36.91,36.87,36.87,6112.0,35.9111,35.9209,35.8819,35.8819,6112.0
2024-09-12 12:30:00,36.88,36.91,36.87,36.91,6770.0,35.8917,35.9209,35.8819,35.9209,6770.0
2024-09-12 12:35:00,36.9,36.94,36.89,36.9,7658.0,35.9111,35.9501,35.9014,35.9111,7658.0
2024-09-12 12:40:00,36.9,36.92,36.89,36.92,23942.0,35.9111,35.9306,35.9014,35.9306,23942.0
2024-09-12 12:45:00,36.91,36.92,36.89,36.9,12134.0,35.9209,35.9306,35.9014,35.9111,12134.0
2024-09-12 12:50:00,36.9,36.91,36.88,36.9,18842.0,35.9111,35.9209,35.8917,35.9111,18842.0
2024-09-12 12:55:00,36.9,36.91,36.88,36.9,29553.0,35.9111,35.9209,35.8917,35.9111,29553.0
2024-09-12 13:00:00,36.91,36.92,36.89,36.92,13232.0,35.9209,35.9306,35.9014,35.9306,13232.0
2024-09-12 13:05:00,36.91,36.92,36.9,36.91,15945.0,35.9209,35.9306,35.9111,35.9209,15945.0
2024-09-12 13:10:00,36.91,36.92,36.89,36.9,10204.0,35.9209,35.9306,35.9014,35.9111,10204.0
2024-09-12 13:15:00,36.9,36.9,36.85,36.86,45444.0,35.9111,35.9111,35.8625,35.8722,45444.0
2024-09-12 13:20:00,36.86,36.91,36.84,36.91,38366.0,35.8722,35.9209,35.8527,35.9209,38366.0
2024-09-12 13:25:00,36.91,36.92,36.88,36.89,17469.0,35.9209,35.9306,35.8917,35.9014,17469.0
2024-09-12 13:30:00,36.89,36.92,36.88,36.91,21519.0,35.9014,35.9306,35.8917,35.9209,21519.0
2024-09-12 13:35:00,36.91,36.93,36.9,36.91,62200.0,35.9209,35.9403,35.9111,35.9209,62200.0
2024-09-12 13:40:00,36.91,36.98,36.9,36.98,38796.0,35.9209,35.989,35.9111,35.989,38796.0
2024-09-12 13:45:00,36.98,36.99,36.97,36.99,15401.0,35.989,35.9987,35.9793,35.9987,15401.0
2024-09-12 13:50:00,36.98,36.99,36.92,36.92,26161.0,35.989,35.9987,35.9306,35.9306,26161.0
2024-09-12 13:55:00,36.93,36.95,36.91,36.95,19214.0,35.9403,35.9598,35.9209,35.9598,19214.0
2024-09-12 14:00:00,36.94,36.96,36.92,36.96,20098.0,35.9501,35.9695,35.9306,35.9695,20098.0
2024-09-12 14:05:00,36.95,37.0,36.95,37.0,29023.0,35.9598,36.0084,35.9598,36.0084,29023.0
2024-09-12 14:10:00,37.0,37.01,36.98,37.0,19430.0,36.0084,36.0182,35.989,36.0084,19430.0
2024-09-12 14:15:00,37.0,37.0,36.96,36.97,9433.0,36.0084,36.0084,35.9695,35.9793,9433.0
2024-09-12 14:20:00,36.97,37.0,36.96,36.98,21658.0,35.9793,36.0084,35.9695,35.989,21658.0
2024-09-12 14:25:00,36.97,36.98,36.95,36.97,35177.0,35.9793,35.989,35.9598,35.9793,35177.0
2024-09-12 14:30:00,36.98,36.99,36.97,36.98,26653.0,35.989,35.9987,35.9793,35.989,26653.0
2024-09-12 14:35:00,36.99,37.0,36.97,36.98,70590.0,35.9987,36.0084,35.9793,35.989,70590.0
2024-09-12 14:40:00,36.98,37.02,36.98,37.0,69348.0,35.989,36.0279,35.989,36.0084,69348.0
2024-09-12 14:45:00,37.0,37.02,36.98,37.0,17401.0,36.0084,36.0279,35.989,36.0084,17401.0
2024-09-12 14:50:00,37.0,37.0,36.95,36.97,29382.0,36.0084,36.0084,35.9598,35.9793,29382.0
2024-09-12 14:55:00,36.97,37.0,36.95,36.95,28039.0,35.9793,36.0084,35.9598,35.9598,28039.0
2024-09-12 15:00:00,36.95,37.0,36.95,36.96,25064.0,35.9598,36.0084,35.9598,35.9695,25064.0
2024-09-12 15:05:00,36.97,36.98,36.92,36.93,30545.0,35.9793,35.989,35.9306,35.9403,30545.0
2024-09-12 15:10:00,36.94,36.98,36.93,36.98,15593.0,35.9501,35.989,35.9403,35.989,15593.0
2024-09-12 15:15:00,36.98,36.99,36.95,36.98,23473.0,35.989,35.9987,35.9598,35.989,23473.0
2024-09-12 15:20:00,36.97,36.99,36.96,36.98,13500.0,35.9793,35.9987,35.9695,35.989,13500.0
2024-09-12 15:25:00,36.97,36.99,36.97,36.98,35523.0,35.9793,35.9987,35.9793,35.989,35523.0
2024-09-12 15:30:00,36.98,37.05,36.97,37.01,62286.0,35.989,36.0571,35.9793,36.0182,62286.0
2024-09-12 15:35:00,37.01,37.02,36.98,37.0,57281.0,36.0182,36.0279,35.989,36.0084,57281.0
2024-09-12 15:40:00,36.99,37.03,36.99,36.99,59819.0,35.9987,36.0376,35.9987,35.9987,59819.0
2024-09-12 15:45:00,37.0,37.05,36.98,37.03,65768.0,36.0084,36.0571,35.989,36.0376,65768.0
2024-09-12 15:50:00,37.03,37.07,37.0,37.07,142450.0,36.0376,36.0766,36.0084,36.0766,142450.0
2024-09-12 15:55:00,37.07,37.07,37.0,37.06,413829.0,36.0766,36.0766,36.0084,36.0668,413829.0
2024-09-13 09:30:00,37.15,37.24,37.12,37.21,70066.0,36.1544,36.242,36.1252,36.2128,70066.0
2024-09-13 09:35:00,37.21,37.27,37.2,37.24,43877.0,36.2128,36.2712,36.2031,36.242,43877.0
2024-09-13 09:40:00,37.26,37.35,37.26,37.34,25763.0,36.2615,36.3491,36.2615,36.3393,25763.0
2024-09-13 09:45:00,37.34,37.48,37.34,37.45,23964.0,36.3393,36.4756,36.3393,36.4464,23964.0
2024-09-13 09:50:00,37.45,37.46,37.4,37.45,14994.0,36.4464,36.4561,36.3977,36.4464,14994.0
2024-09-13 09:55:00,37.45,37.53,37.44,37.53,43448.0,36.4464,36.5242,36.4367,36.5242,43448.0
2024-09-13 10:00:00,37.52,37.57,37.47,37.49,94412.0,36.5145,36.5632,36.4659,36.4853,94412.0
2024-09-13 10:05:00,37.48,37.5,37.43,37.5,30797.0,36.4756,36.495,36.4269,36.495,30797.0
2024-09-13 10:10:00,37.51,37.56,37.51,37.52,32498.0,36.5048,36.5534,36.5048,36.5145,32498.0
2024-09-13 10:15:00,37.52,37.59,37.52,37.57,23824.0,36.5145,36.5826,36.5145,36.5632,23824.0
2024-09-13 10:20:00,37.57,37.59,37.49,37.56,163406.0,36.5632,36.5826,36.4853,36.5534,163406.0
2024-09-13 10:25:00,37.55,37.56,37.49,37.51,12517.0,36.5437,36.5534,36.4853,36.5048,12517.0
2024-09-13 10:30:00,37.51,37.53,37.48,37.52,74898.0,36.5048,36.5242,36.4756,36.5145,74898.0
2024-09-13 10:35:00,37.52,37.52,37.5,37.52,11327.0,36.5145,36.5145,36.495,36.5145,11327.0
2024-09-13 10:40:00,37.52,37.58,37.51,37.55,18205.0,36.5145,36.5729,36.5048,36.5437,18205.0
2024-09-13 10:45:00,37.55,37.57,37.53,37.55,49961.0,36.5437,36.5632,36.5242,36.5437,49961.0
2024-09-13 10:50:00,37.55,37.55,37.47,37.48,20098.0,36.5437,36.5437,36.4659,36.4756,20098.0
2024-09-13 10:55:00,37.48,37.5,37.47,37.5,11153.0,36.4756,36.495,36.4659,36.495,11153.0
2024-09-13 11:00:00,37.49,37.5,37.46,37.46,8230.0,36.4853,36.495,36.4561,36.4561,8230.0
2024-09-13 11:05:00,37.46,37.47,37.41,37.45,28548.0,36.4561,36.4659,36.4075,36.4464,28548.0
2024-09-13 11:10:00,37.45,37.45,37.43,37.45,10344.0,36.4464,36.4464,36.4269,36.4464,10344.0
2024-09-13 11:15:00,37.45,37.47,37.42,37.43,25223.0,36.4464,36.4659,36.4172,36.4269,25223.0
2024-09-13 11:20:00,37.42,37.46,37.42,37.45,11850.0,36.4172,36.4561,36.4172,36.4464,11850.0
2024-09-13 11:25:00,37.46,37.48,37.43,37.43,16798.0,36.4561,36.4756,36.4269,36.4269,16798.0
2024-09-13 11:30:00,37.44,37.52,37.43,37.52,19719.0,36.4367,36.5145,36.4269,36.5145,19719.0
2024-09-13 11:35:00,37.51,37.55,37.51,37.55,7824.0,36.5048,36.5437,36.5048,36.5437,7824.0
2024-09-13 11:40:00,37.55,37.58,37.54,37.58,6588.0,36.5437,36.5729,36.534,36.5729,6588.0
2024-09-13 11:45:00,37.58,37.64,37.57,37.61,496179.0,36.5729,36.6313,36.5632,36.6021,496179.0
2024-09-13 11:50:00,37.61,37.65,37.6,37.62,10466.0,36.6021,36.641,36.5924,36.6118,10466.0
2024-09-13 11:55:00,37.62,37.67,37.62,37.64,40027.0,36.6118,36.6605,36.6118,36.6313,40027.0
2024-09-13 12:00:00,37.64,37.66,37.62,37.65,23427.0,36.6313,36.6508,36.6118,36.641,23427.0
2024-09-13 12:05:00,37.65,37.67,37.64,37.66,4116.0,36.641,36.6605,36.6313,36.6508,4116.0
2024-09-13 12:10:00,37.66,37.67,37.65,37.66,19101.0,36.6508,36.6605,36.641,36.6508,19101.0
2024-09-13 12:15:00,37.66,37.66,37.62,37.63,8520.0,36.6508,36.6508,36.6118,36.6216,8520.0
2024-09-13 12:20:00,37.62,37.62,37.58,37.59,8110.0,36.6118,36.6118,36.5729,36.5826,8110.0
2024-09-13 12:25:00,37.59,37.62,37.58,37.59,14817.0,36.5826,36.6118,36.5729,36.5826,14817.0
2024-09-13 12:30:00,37.59,37.6,37.57,37.59,14940.0,36.5826,36.5924,36.5632,36.5826,14940.0
2024-09-13 12:35:00,37.6,37.62,37.59,37.62,9915.0,36.5924,36.6118,36.5826,36.6118,9915.0
2024-09-13 12:40:00,37.62,37.65,37.61,37.62,17303.0,36.6118,36.641,36.6021,36.6118,17303.0
2024-09-13 12:45:00,37.62,37.65,37.6,37.62,19931.0,36.6118,36.641,36.5924,36.6118,19931.0
2024-09-13 12:50:00,37.61,37.62,37.59,37.62,41513.0,36.6021,36.6118,36.5826,36.6118,41513.0
2024-09-13 12:55:00,37.62,37.63,37.6,37.61,13318.0,36.6118,36.6216,36.5924,36.6021,13318.0
2024-09-13 13:00:00,37.61,37.63,37.6,37.63,14025.0,36.6021,36.6216,36.5924,36.6216,14025.0
2024-09-13 13:05:00,37.63,37.64,37.59,37.59,6516.0,36.6216,36.6313,36.5826,36.5826,6516.0
2024-09-13 13:10:00,37.6,37.62,37.6,37.62,14070.0,36.5924,36.6118,36.5924,36.6118,14070.0
2024-09-13 13:15:00,37.62,37.64,37.61,37.63,7311.0,36.6118,36.6313,36.6021,36.6216,7311.0
2024-09-13 13:20:00,37.63,37.63,37.61,37.62,16602.0,36.6216,36.6216,36.6021,36.6118,16602.0
2024-09-13 13:25:00,37.62,37.65,37.61,37.65,17115.0,36.6118,36.641,36.6021,36.641,17115.0
2024-09-13 13:30:00,37.65,37.68,37.64,37.65,14678.0,36.641,36.6702,36.6313,36.641,14678.0
2024-09-13 13:35:00,37.65,37.69,37.64,37.69,11924.0,36.641,36.68,36.6313,36.68,11924.0
2024-09-13 13:40:00,37.68,37.68,37.66,37.66,9727.0,36.6702,36.6702,36.6508,36.6508,9727.0
2024-09-13 13:45:00,37.67,37.68,37.61,37.63,29471.0,36.6605,36.6702,36.6021,36.6216,29471.0
2024-09-13 13:50:00,37.64,37.67,37.63,37.64,38287.0,36.6313,36.6605,36.6216,36.6313,38287.0
2024-09-13 13:55:00,37.63,37.65,37.62,37.65,13565.0,36.6216,36.641,36.6118,36.641,13565.0
2024-09-13 14:00:00,37.64,37.64,37.57,37.59,30147.0,36.6313,36.6313,36.5632,36.5826,30147.0
2024-09-13 14:05:00,37.59,37.62,37.57,37.6,35508.0,36.5826,36.6118,36.5632,36.5924,35508.0
2024-09-13 14:10:00,37.61,37.61,37.57,37.57,21955.0,36.6021,36.6021,36.5632,36.5632,21955.0
2024-09-13 14:15:00,37.58,37.58,37.54,37.55,22952.0,36.5729,36.5729,36.534,36.5437,22952.0
2024-09-13 14:20:00,37.55,37.56,37.5,37.5,28149.0,36.5437,36.5534,36.495,36.495,28149.0
2024-09-13 14:25:00,37.51,37.52,37.48,37.5,34806.0,36.5048,36.5145,36.4756,36.495,34806.0
2024-09-13 14:30:00,37.5,37.52,37.49,37.5,22909.0,36.495,36.5145,36.4853,36.495,22909.0
2024-09-13 14:35:00,37.5,37.51,37.48,37.48,23465.0,36.495,36.5048,36.4756,36.4756,23465.0
2024-09-13 14:40:00,37.48,37.5,37.47,37.48,25355.0,36.4756,36.495,36.4659,36.4756,25355.0
2024-09-13 14:45:00,37.48,37.49,37.47,37.48,15709.0,36.4756,36.4853,36.4659,36.4756,15709.0
2024-09-13 14:50:00,37.48,37.49,37.45,37.49,39217.0,36.4756,36.4853,36.4464,36.4853,39217.0
2024-09-13 14:55:00,37.48,37.51,37.47,37.47,27832.0,36.4756,36.5048,36.4659,36.4659,27832.0
2024-09-13 15:00:00,37.47,37.48,37.46,37.48,38379.0,36.4659,36.4756,36.4561,36.4756,38379.0
2024-09-13 15:05:00,37.48,37.48,37.45,37.45,40215.0,36.4756,36.4756,36.4464,36.4464,40215.0
2024-09-13 15:10:00,37.45,37.47,37.44,37.45,30596.0,36.4464,36.4659,36.4367,36.4464,30596.0
2024-09-13 15:15:00,37.45,37.5,37.45,37.46,37704.0,36.4464,36.495,36.4464,36.4561,37704.0
2024-09-13 15:20:00,37.47,37.48,37.46,37.48,30510.0,36.4659,36.4756,36.4561,36.4756,30510.0
2024-09-13 15:25:00,37.48,37.49,37.46,37.47,24632.0,36.4756,36.4853,36.4561,36.4659,24632.0
2024-09-13 15:30:00,37.47,37.48,37.44,37.45,66106.0,36.4659,36.4756,36.4367,36.4464,66106.0
2024-09-13 15:35:00,37.46,37.52,37.45,37.51,46321.0,36.4561,36.5145,36.4464,36.5048,46321.0
2024-09-13 15:40:00,37.51,37.54,37.49,37.52,32925.0,36.5048,36.534,36.4853,36.5145,32925.0
2024-09-13 15:45:00,37.53,37.57,37.52,37.56,40195.0,36.5242,36.5632,36.5145,36.5534,40195.0
2024-09-13 15:50:00,37.57,37.66,37.56,37.65,125412.0,36.5632,36.6508,36.5534,36.641,125412.0
2024-09-13 15:55:00,37.64,37.66,37.59,37.59,300573.0,36.6313,36.6508,36.5826,36.5826,300573.0
2024-09-16 09:30:00,37.82,37.84,37.63,37.74,109093.0,36.8065,36.8259,36.6216,36.7286,109093.0
2024-09-16 09:35:00,37.75,37.78,37.59,37.6,81937.0,36.7383,36.7675,36.5826,36.5924,81937.0
2024-09-16 09:40:00,37.6,37.64,37.49,37.52,38584.0,36.5924,36.6313,36.4853,36.5145,38584.0
2024-09-16 09:45:00,37.52,37.53,37.44,37.48,36464.0,36.5145,36.5242,36.4367,36.4756,36464.0
2024-09-16 09:50:00,37.48,37.52,37.46,37.48,38660.0,36.4756,36.5145,36.4561,36.4756,38660.0
2024-09-16 09:55:00,37.48,37.56,37.47,37.53,42553.0,36.4756,36.5534,36.4659,36.5242,42553.0
2024-09-16 10:00:00,37.54,37.56,37.49,37.51,47116.0,36.534,36.5534,36.4853,36.5048,47116.0
2024-09-16 10:05:00,37.51,37.53,37.46,37.51,105043.0,36.5048,36.5242,36.4561,36.5048,105043.0
2024-09-16 10:10:00,37.5,37.52,37.45,37.45,27954.0,36.495,36.5145,36.4464,36.4464,27954.0
2024-09-16 10:15:00,37.45,37.48,37.42,37.48,28207.0,36.4464,36.4756,36.4172,36.4756,28207.0
2024-09-16 10:20:00,37.48,37.51,37.43,37.43,74438.0,36.4756,36.5048,36.4269,36.4269,74438.0
2024-09-16 10:25:00,37.43,37.43,37.35,37.39,66378.0,36.4269,36.4269,36.3491,36.388,66378.0
2024-09-16 10:30:00,37.39,37.39,37.28,37.3,82263.0,36.388,36.388,36.2809,36.3004,82263.0
2024-09-16 10:35:00,37.31,37.33,37.28,37.31,60125.0,36.3101,36.3296,36.2809,36.3101,60125.0
2024-09-16 10:40:00,37.31,37.32,37.26,37.3,33996.0,36.3101,36.3199,36.2615,36.3004,33996.0
2024-09-16 10:45:00,37.3,37.42,37.3,37.41,38345.0,36.3004,36.4172,36.3004,36.4075,38345.0
2024-09-16 10:50:00,37.4,37.41,37.36,37.38,29044.0,36.3977,36.4075,36.3588,36.3783,29044.0
2024-09-16 10:55:00,37.38,37.39,37.35,37.38,24429.0,36.3783,36.388,36.3491,36.3783,24429.0
2024-09-16 11:00:00,37.38,37.41,37.37,37.39,24352.0,36.3783,36.4075,36.3685,36.388,24352.0
2024-09-16 11:05:00,37.41,37.44,37.39,37.43,11804.0,36.4075,36.4367,36.388,36.4269,11804.0
2024-09-16 11:10:00,37.42,37.42,37.39,37.4,10743.0,36.4172,36.4172,36.388,36.3977,10743.0
2024-09-16 11:15:00,37.4,37.41,37.39,37.4,13747.0,36.3977,36.4075,36.388,36.3977,13747.0
2024-09-16 11:20:00,37.4,37.4,37.37,37.39,15637.0,36.3977,36.3977,36.3685,36.388,15637.0
2024-09-16 11:25:00,37.39,37.41,37.36,37.39,21712.0,36.388,36.4075,36.3588,36.388,21712.0
2024-09-16 11:30:00,37.38,37.4,37.35,37.36,38220.0,36.3783,36.3977,36.3491,36.3588,38220.0
2024-09-16 11:35:00,37.36,37.42,37.35,37.41,14694.0,36.3588,36.4172,36.3491,36.4075,14694.0
2024-09-16 11:40:00,37.41,37.42,37.38,37.41,15371.0,36.4075,36.4172,36.3783,36.4075,15371.0
2024-09-16 11:45:00,37.41,37.43,37.4,37.41,17809.0,36.4075,36.4269,36.3977,36.4075,17809.0
2024-09-16 11:50:00,37.41,37.44,37.4,37.42,20988.0,36.4075,36.4367,36.3977,36.4172,20988.0
2024-09-16 11:55:00,37.42,37.44,37.42,37.43,17977.0,36.4172,36.4367,36.4172,36.4269,17977.0
2024-09-16 12:00:00,37.42,37.42,37.4,37.42,18727.0,36.4172,36.4172,36.3977,36.4172,18727.0
2024-09-16 12:05:00,37.41,37.44,37.41,37.42,4892.0,36.4075,36.4367,36.4075,36.4172,4892.0
2024-09-16 12:10:00,37.43,37.46,37.41,37.45,12429.0,36.4269,36.4561,36.4075,36.4464,12429.0
2024-09-16 12:15:00,37.45,37.46,37.43,37.43,14165.0,36.4464,36.4561,36.4269,36.4269,14165.0
2024-09-16 12:20:00,37.43,37.45,37.42,37.45,13398.0,36.4269,36.4464,36.4172,36.4464,13398.0
2024-09-16 12:25:00,37.44,37.45,37.42,37.45,11373.0,36.4367,36.4464,36.4172,36.4464,11373.0
2024-09-16 12:30:00,37.44,37.45,37.4,37.4,22693.0,36.4367,36.4464,36.3977,36.3977,22693.0
2024-09-16 12:35:00,37.41,37.44,37.4,37.44,14418.0,36.4075,36.4367,36.3977,36.4367,14418.0
2024-09-16 12:40:00,37.43,37.45,37.42,37.45,11759.0,36.4269,36.4464,36.4172,36.4464,11759.0
2024-09-16 12:45:00,37.45,37.46,37.43,37.45,13811.0,36.4464,36.4561,36.4269,36.4464,13811.0
2024-09-16 12:50:00,37.45,37.47,37.43,37.45,14648.0,36.4464,36.4659,36.4269,36.4464,14648.0
2024-09-16 12:55:00,37.45,37.48,37.44,37.45,17244.0,36.4464,36.4756,36.4367,36.4464,17244.0
2024-09-16 13:00:00,37.44,37.44,37.42,37.43,16496.0,36.4367,36.4367,36.4172,36.4269,16496.0
2024-09-16 13:05:00,37.43,37.43,37.41,37.43,11974.0,36.4269,36.4269,36.4075,36.4269,11974.0
2024-09-16 13:10:00,37.43,37.44,37.41,37.42,9368.0,36.4269,36.4367,36.4075,36.4172,9368.0
2024-09-16 13:15:00,37.42,37.45,37.41,37.43,33023.0,36.4172,36.4464,36.4075,36.4269,33023.0
2024-09-16 13:20:00,37.43,37.45,37.41,37.41,8710.0,36.4269,36.4464,36.4075,36.4075,8710.0
2024-09-16 13:25:00,37.41,37.43,37.41,37.41,12304.0,36.4075,36.4269,36.4075,36.4075,12304.0
2024-09-16 13:30:00,37.41,37.42,37.39,37.4,13103.0,36.4075,36.4172,36.388,36.3977,13103.0
2024-09-16 13:35:00,37.4,37.42,37.38,37.42,18251.0,36.3977,36.4172,36.3783,36.4172,18251.0
2024-09-16 13:40:00,37.42,37.44,37.41,37.43,16428.0,36.4172,36.4367,36.4075,36.4269,16428.0
2024-09-16 13:45:00,37.43,37.43,37.38,37.4,6258.0,36.4269,36.4269,36.3783,36.3977,6258.0
2024-09-16 13:50:00,37.4,37.41,37.39,37.4,8412.0,36.3977,36.4075,36.388,36.3977,8412.0
2024-09-16 13:55:00,37.41,37.42,37.4,37.41,7739.0,36.4075,36.4172,36.3977,36.4075,7739.0
2024-09-16 14:00:00,37.41,37.42,37.39,37.4,12237.0,36.4075,36.4172,36.388,36.3977,12237.0
2024-09-16 14:05:00,37.39,37.4,37.38,37.39,7903.0,36.388,36.3977,36.3783,36.388,7903.0
2024-09-16 14:10:00,37.38,37.41,37.38,37.39,14430.0,36.3783,36.4075,36.3783,36.388,14430.0
2024-09-16 14:15:00,37.39,37.41,37.37,37.39,10522.0,36.388,36.4075,36.3685,36.388,10522.0
2024-09-16 14:20:00,37.39,37.41,37.38,37.4,13113.0,36.388,36.4075,36.3783,36.3977,13113.0
2024-09-16 14:25:00,37.4,37.41,37.36,37.37,244185.0,36.3977,36.4075,36.3588,36.3685,244185.0
2024-09-16 14:30:00,37.37,37.42,37.37,37.4,102514.0,36.3685,36.4172,36.3685,36.3977,102514.0
2024-09-16 14:35:00,37.41,37.42,37.4,37.41,12275.0,36.4075,36.4172,36.3977,36.4075,12275.0
2024-09-16 14:40:00,37.41,37.41,37.37,37.39,23556.0,36.4075,36.4075,36.3685,36.388,23556.0
2024-09-16 14:45:00,37.4,37.41,37.38,37.39,23162.0,36.3977,36.4075,36.3783,36.388,23162.0
2024-09-16 14:50:00,37.38,37.43,37.38,37.41,23588.0,36.3783,36.4269,36.3783,36.4075,23588.0
2024-09-16 14:55:00,37.41,37.41,37.39,37.41,13695.0,36.4075,36.4075,36.388,36.4075,13695.0
2024-09-16 15:00:00,37.41,37.41,37.38,37.39,23627.0,36.4075,36.4075,36.3783,36.388,23627.0
2024-09-16 15:05:00,37.38,37.38,37.36,37.37,14696.0,36.3783,36.3783,36.3588,36.3685,14696.0
2024-09-16 15:10:00,37.36,37.38,37.35,37.35,14891.0,36.3588,36.3783,36.3491,36.3491,14891.0
2024-09-16 15:15:00,37.36,37.36,37.35,37.36,13384.0,36.3588,36.3588,36.3491,36.3588,13384.0
2024-09-16 15:20:00,37.35,37.37,37.35,37.37,14129.0,36.3491,36.3685,36.3491,36.3685,14129.0
2024-09-16 15:25:00,37.37,37.41,37.36,37.38,19359.0,36.3685,36.4075,36.3588,36.3783,19359.0
2024-09-16 15:30:00,37.37,37.38,37.34,37.36,32101.0,36.3685,36.3783,36.3393,36.3588,32101.0
2024-09-16 15:35:00,37.37,37.38,37.33,37.34,29000.0,36.3685,36.3783,36.3296,36.3393,29000.0
2024-09-16 15:40:00,37.34,37.34,37.31,37.32,29409.0,36.3393,36.3393,36.3101,36.3199,29409.0
2024-09-16 15:45:00,37.32,37.33,37.3,37.31,34762.0,36.3199,36.3296,36.3004,36.3101,34762.0
2024-09-16 15:50:00,37.32,37.35,37.29,37.32,105388.0,36.3199,36.3491,36.2907,36.3199,105388.0
2024-09-16 15:55:00,37.32,37.39,37.31,37.36,279139.0,36.3199,36.388,36.3101,36.3588,279139.0
2024-09-17 09:30:00,37.32,37.49,37.27,37.47,75890.0,36.3199,36.4853,36.2712,36.4659,75890.0
2024-09-17 09:35:00,37.47,37.58,37.46,37.54,23901.0,36.4659,36.5729,36.4561,36.534,23901.0
2024-09-17 09:40:00,37.55,37.56,37.47,37.5,23662.0,36.5437,36.5534,36.4659,36.495,23662.0
2024-09-17 09:45:00,37.48,37.48,37.38,37.39,13563.0,36.4756,36.4756,36.3783,36.388,13563.0
2024-09-17 09:50:00,37.39,37.42,37.35,37.39,20400.0,36.388,36.4172,36.3491,36.388,20400.0
2024-09-17 09:55:00,37.39,37.41,37.38,37.41,10973.0,36.388,36.4075,36.3783,36.4075,10973.0
2024-09-17 10:00:00,37.41,37.48,37.4,37.47,14860.0,36.4075,36.4756,36.3977,36.4659,14860.0
2024-09-17 10:05:00,37.47,37.51,37.46,37.5,28413.0,36.4659,36.5048,36.4561,36.495,28413.0
2024-09-17 10:10:00,37.51,37.56,37.49,37.54,58285.0,36.5048,36.5534,36.4853,36.534,58285.0
2024-09-17 10:15:00,37.53,37.56,37.51,37.56,14708.0,36.5242,36.5534,36.5048,36.5534,14708.0
2024-09-17 10:20:00,37.55,37.57,37.51,37.52,19941.0,36.5437,36.5632,36.5048,36.5145,19941.0
2024-09-17 10:25:00,37.53,37.54,37.5,37.53,25228.0,36.5242,36.534,36.495,36.5242,25228.0
2024-09-17 10:30:00,37.52,37.54,37.49,37.5,18639.0,36.5145,36.534,36.4853,36.495,18639.0
2024-09-17 10:35:00,37.5,37.51,37.46,37.48,15845.0,36.495,36.5048,36.4561,36.4756,15845.0
2024-09-17 10:40:00,37.48,37.51,37.46,37.47,32368.0,36.4756,36.5048,36.4561,36.4659,32368.0
2024-09-17 10:45:00,37.47,37.5,37.46,37.5,21969.0,36.4659,36.495,36.4561,36.495,21969.0
2024-09-17 10:50:00,37.5,37.56,37.49,37.54,34838.0,36.495,36.5534,36.4853,36.534,34838.0
2024-09-17 10:55:00,37.54,37.54,37.48,37.51,19866.0,36.534,36.534,36.4756,36.5048,19866.0
2024-09-17 11:00:00,37.51,37.54,37.49,37.53,16517.0,36.5048,36.534,36.4853,36.5242,16517.0
2024-09-17 11:05:00,37.54,37.6,37.53,37.6,69332.0,36.534,36.5924,36.5242,36.5924,69332.0
2024-09-17 11:10:00,37.6,37.61,37.56,37.57,29248.0,36.5924,36.6021,36.5534,36.5632,29248.0
2024-09-17 11:15:00,37.57,37.59,37.55,37.58,15134.0,36.5632,36.5826,36.5437,36.5729,15134.0
2024-09-17 11:20:00,37.58,37.58,37.52,37.53,11745.0,36.5729,36.5729,36.5145,36.5242,11745.0
2024-09-17 11:25:00,37.53,37.55,37.52,37.55,16576.0,36.5242,36.5437,36.5145,36.5437,16576.0
2024-09-17 11:30:00,37.54,37.58,37.54,37.55,11179.0,36.534,36.5729,36.534,36.5437,11179.0
2024-09-17 11:35:00,37.55,37.55,37.5,37.51,13138.0,36.5437,36.5437,36.495,36.5048,13138.0
2024-09-17 11:40:00,37.51,37.51,37.47,37.49,13734.0,36.5048,36.5048,36.4659,36.4853,13734.0
2024-09-17 11:45:00,37.49,37.51,37.48,37.5,9289.0,36.4853,36.5048,36.4756,36.495,9289.0
2024-09-17 11:50:00,37.51,37.51,37.47,37.48,13735.0,36.5048,36.5048,36.4659,36.4756,13735.0
2024-09-17 11:55:00,37.48,37.51,37.47,37.48,22910.0,36.4756,36.5048,36.4659,36.4756,22910.0
2024-09-17 12:00:00,37.48,37.49,37.46,37.48,15730.0,36.4756,36.4853,36.4561,36.4756,15730.0
2024-09-17 12:05:00,37.48,37.51,37.47,37.51,11999.0,36.4756,36.5048,36.4659,36.5048,11999.0
2024-09-17 12:10:00,37.51,37.51,37.48,37.48,10906.0,36.5048,36.5048,36.4756,36.4756,10906.0
2024-09-17 12:15:00,37.48,37.5,37.46,37.5,28101.0,36.4756,36.495,36.4561,36.495,28101.0
2024-09-17 12:20:00,37.5,37.51,37.48,37.5,24152.0,36.495,36.5048,36.4756,36.495,24152.0
2024-09-17 12:25:00,37.5,37.53,37.5,37.51,22564.0,36.495,36.5242,36.495,36.5048,22564.0
2024-09-17 12:30:00,37.5,37.51,37.48,37.51,10980.0,36.495,36.5048,36.4756,36.5048,10980.0
2024-09-17 12:35:00,37.51,37.51,37.48,37.48,16283.0,36.5048,36.5048,36.4756,36.4756,16283.0
2024-09-17 12:40:00,37.48,37.49,37.45,37.48,19553.0,36.4756,36.4853,36.4464,36.4756,19553.0
2024-09-17 12:45:00,37.49,37.5,37.47,37.48,24733.0,36.4853,36.495,36.4659,36.4756,24733.0
2024-09-17 12:50:00,37.48,37.49,37.41,37.43,67210.0,36.4756,36.4853,36.4075,36.4269,67210.0
2024-09-17 12:55:00,37.42,37.44,37.4,37.44,63282.0,36.4172,36.4367,36.3977,36.4367,63282.0
2024-09-17 13:00:00,37.43,37.45,37.4,37.43,14560.0,36.4269,36.4464,36.3977,36.4269,14560.0
2024-09-17 13:05:00,37.43,37.47,37.43,37.47,6967.0,36.4269,36.4659,36.4269,36.4659,6967.0
2024-09-17 13:10:00,37.47,37.49,37.45,37.48,11944.0,36.4659,36.4853,36.4464,36.4756,11944.0
2024-09-17 13:15:00,37.48,37.48,37.44,37.44,23761.0,36.4756,36.4756,36.4367,36.4367,23761.0
2024-09-17 13:20:00,37.44,37.45,37.41,37.44,15630.0,36.4367,36.4464,36.4075,36.4367,15630.0
2024-09-17 13:25:00,37.44,37.45,37.42,37.42,14657.0,36.4367,36.4464,36.4172,36.4172,14657.0
2024-09-17 13:30:00,37.41,37.42,37.36,37.37,12630.0,36.4075,36.4172,36.3588,36.3685,12630.0
2024-09-17 13:35:00,37.38,37.38,37.36,37.37,15227.0,36.3783,36.3783,36.3588,36.3685,15227.0
2024-09-17 13:40:00,37.36,37.37,37.31,37.35,23725.0,36.3588,36.3685,36.3101,36.3491,23725.0
2024-09-17 13:45:00,37.34,37.37,37.32,37.36,8602.0,36.3393,36.3685,36.3199,36.3588,8602.0
2024-09-17 13:50:00,37.35,37.4,37.35,37.39,10991.0,36.3491,36.3977,36.3491,36.388,10991.0
2024-09-17 13:55:00,37.4,37.4,37.38,37.38,6643.0,36.3977,36.3977,36.3783,36.3783,6643.0
2024-09-17 14:00:00,37.39,37.41,37.37,37.39,10013.0,36.388,36.4075,36.3685,36.388,10013.0
2024-09-17 14:05:00,37.38,37.42,37.38,37.41,6001.0,36.3783,36.4172,36.3783,36.4075,6001.0
2024-09-17 14:10:00,37.41,37.43,37.4,37.43,12771.0,36.4075,36.4269,36.3977,36.4269,12771.0
2024-09-17 14:15:00,37.43,37.45,37.42,37.44,7649.0,36.4269,36.4464,36.4172,36.4367,7649.0
2024-09-17 14:20:00,37.44,37.45,37.41,37.41,9533.0,36.4367,36.4464,36.4075,36.4075,9533.0
2024-09-17 14:25:00,37.41,37.42,37.4,37.41,9437.0,36.4075,36.4172,36.3977,36.4075,9437.0
2024-09-17 14:30:00,37.4,37.43,37.4,37.43,7381.0,36.3977,36.4269,36.3977,36.4269,7381.0
2024-09-17 14:35:00,37.43,37.45,37.41,37.43,7821.0,36.4269,36.4464,36.4075,36.4269,7821.0
2024-09-17 14:40:00,37.44,37.44,37.41,37.42,19740.0,36.4367,36.4367,36.4075,36.4172,19740.0
2024-09-17 14:45:00,37.43,37.43,37.36,37.39,22893.0,36.4269,36.4269,36.3588,36.388,22893.0
2024-09-17 14:50:00,37.39,37.41,37.38,37.4,19135.0,36.388,36.4075,36.3783,36.3977,19135.0
2024-09-17 14:55:00,37.39,37.41,37.37,37.4,8977.0,36.388,36.4075,36.3685,36.3977,8977.0
2024-09-17 15:00:00,37.4,37.41,37.38,37.39,14286.0,36.3977,36.4075,36.3783,36.388,14286.0
2024-09-17 15:05:00,37.39,37.39,37.37,37.38,8619.0,36.388,36.388,36.3685,36.3783,8619.0
2024-09-17 15:10:00,37.38,37.41,37.37,37.4,12992.0,36.3783,36.4075,36.3685,36.3977,12992.0
2024-09-17 15:15:00,37.4,37.42,37.4,37.4,10313.0,36.3977,36.4172,36.3977,36.3977,10313.0
2024-09-17 15:20:00,37.41,37.43,37.39,37.41,19243.0,36.4075,36.4269,36.388,36.4075,19243.0
2024-09-17 15:25:00,37.42,37.44,37.42,37.43,11963.0,36.4172,36.4367,36.4172,36.4269,11963.0
2024-09-17 15:30:00,37.44,37.44,37.41,37.43,30506.0,36.4367,36.4367,36.4075,36.4269,30506.0
2024-09-17 15:35:00,37.43,37.43,37.35,37.37,53507.0,36.4269,36.4269,36.3491,36.3685,53507.0
2024-09-17 15:40:00,37.37,37.41,37.37,37.4,30164.0,36.3685,36.4075,36.3685,36.3977,30164.0
2024-09-17 15:45:00,37.4,37.4,37.35,37.36,33824.0,36.3977,36.3977,36.3491,36.3588,33824.0
2024-09-17 15:50:00,37.36,37.43,37.32,37.41,98962.0,36.3588,36.4269,36.3199,36.4075,98962.0
2024-09-17 15:55:00,37.41,37.51,37.39,37.51,449767.0,36.4075,36.5048,36.388,36.5048,449767.0
2024-09-18 09:30:00,37.39,37.59,37.3,37.53,68362.0,36.388,36.5826,36.3004,36.5242,68362.0
2024-09-18 09:35:00,37.52,37.64,37.51,37.61,23391.0,36.5145,36.6313,36.5048,36.6021,23391.0
2024-09-18 09:40:00,37.61,37.67,37.61,37.65,15980.0,36.6021,36.6605,36.6021,36.641,15980.0
2024-09-18 09:45:00,37.64,37.64,37.55,37.57,15724.0,36.6313,36.6313,36.5437,36.5632,15724.0
2024-09-18 09:50:00,37.55,37.61,37.54,37.58,13487.0,36.5437,36.6021,36.534,36.5729,13487.0
2024-09-18 09:55:00,37.58,37.62,37.56,37.6,54470.0,36.5729,36.6118,36.5534,36.5924,54470.0
2024-09-18 10:00:00,37.6,37.67,37.59,37.66,86017.0,36.5924,36.6605,36.5826,36.6508,86017.0
2024-09-18 10:05:00,37.66,37.66,37.59,37.62,44833.0,36.6508,36.6508,36.5826,36.6118,44833.0
2024-09-18 10:10:00,37.63,37.63,37.59,37.61,36990.0,36.6216,36.6216,36.5826,36.6021,36990.0
2024-09-18 10:15:00,37.61,37.61,37.55,37.58,25499.0,36.6021,36.6021,36.5437,36.5729,25499.0
2024-09-18 10:20:00,37.58,37.63,37.57,37.63,34889.0,36.5729,36.6216,36.5632,36.6216,34889.0
2024-09-18 10:25:00,37.63,37.64,37.59,37.61,33131.0,36.6216,36.6313,36.5826,36.6021,33131.0
2024-09-18 10:30:00,37.61,37.61,37.52,37.52,41983.0,36.6021,36.6021,36.5145,36.5145,41983.0
2024-09-18 10:35:00,37.53,37.56,37.51,37.52,32708.0,36.5242,36.5534,36.5048,36.5145,32708.0
2024-09-18 10:40:00,37.52,37.58,37.51,37.57,22838.0,36.5145,36.5729,36.5048,36.5632,22838.0
2024-09-18 10:45:00,37.57,37.59,37.52,37.54,49342.0,36.5632,36.5826,36.5145,36.534,49342.0
2024-09-18 10:50:00,37.55,37.56,37.49,37.51,22918.0,36.5437,36.5534,36.4853,36.5048,22918.0
2024-09-18 10:55:00,37.5,37.54,37.49,37.54,30516.0,36.495,36.534,36.4853,36.534,30516.0
2024-09-18 11:00:00,37.54,37.54,37.46,37.46,41103.0,36.534,36.534,36.4561,36.4561,41103.0
2024-09-18 11:05:00,37.47,37.52,37.46,37.48,18308.0,36.4659,36.5145,36.4561,36.4756,18308.0
2024-09-18 11:10:00,37.48,37.49,37.44,37.48,24445.0,36.4756,36.4853,36.4367,36.4756,24445.0
2024-09-18 11:15:00,37.48,37.5,37.47,37.5,27371.0,36.4756,36.495,36.4659,36.495,27371.0
2024-09-18 11:20:00,37.5,37.51,37.48,37.49,26414.0,36.495,36.5048,36.4756,36.4853,26414.0
2024-09-18 11:25:00,37.48,37.51,37.46,37.46,33414.0,36.4756,36.5048,36.4561,36.4561,33414.0
2024-09-18 11:30:00,37.46,37.51,37.45,37.51,21669.0,36.4561,36.5048,36.4464,36.5048,21669.0
2024-09-18 11:35:00,37.51,37.51,37.49,37.5,22181.0,36.5048,36.5048,36.4853,36.495,22181.0
2024-09-18 11:40:00,37.5,37.52,37.49,37.51,20610.0,36.495,36.5145,36.4853,36.5048,20610.0
2024-09-18 11:45:00,37.51,37.52,37.49,37.52,41972.0,36.5048,36.5145,36.4853,36.5145,41972.0
2024-09-18 11:50:00,37.52,37.54,37.51,37.54,14457.0,36.5145,36.534,36.5048,36.534,14457.0
2024-09-18 11:55:00,37.54,37.56,37.53,37.55,11749.0,36.534,36.5534,36.5242,36.5437,11749.0
2024-09-18 12:00:00,37.56,37.58,37.53,37.55,25720.0,36.5534,36.5729,36.5242,36.5437,25720.0
2024-09-18 12:05:00,37.54,37.55,37.52,37.52,39288.0,36.534,36.5437,36.5145,36.5145,39288.0
2024-09-18 12:10:00,37.52,37.53,37.5,37.52,16734.0,36.5145,36.5242,36.495,36.5145,16734.0
2024-09-18 12:15:00,37.52,37.54,37.51,37.52,19065.0,36.5145,36.534,36.5048,36.5145,19065.0
2024-09-18 12:20:00,37.52,37.55,37.52,37.55,17404.0,36.5145,36.5437,36.5145,36.5437,17404.0
2024-09-18 12:25:00,37.55,37.57,37.54,37.55,20229.0,36.5437,36.5632,36.534,36.5437,20229.0
2024-09-18 12:30:00,37.55,37.57,37.54,37.55,15582.0,36.5437,36.5632,36.534,36.5437,15582.0
2024-09-18 12:35:00,37.55,37.57,37.54,37.55,34392.0,36.5437,36.5632,36.534,36.5437,34392.0
2024-09-18 12:40:00,37.55,37.58,37.55,37.58,16370.0,36.5437,36.5729,36.5437,36.5729,16370.0
2024-09-18 12:45:00,37.58,37.59,37.57,37.58,11483.0,36.5729,36.5826,36.5632,36.5729,11483.0
2024-09-18 12:50:00,37.58,37.6,37.58,37.59,19890.0,36.5729,36.5924,36.5729,36.5826,19890.0
2024-09-18 12:55:00,37.59,37.61,37.59,37.6,23126.0,36.5826,36.6021,36.5826,36.5924,23126.0
2024-09-18 13:00:00,37.6,37.61,37.56,37.57,17620.0,36.5924,36.6021,36.5534,36.5632,17620.0
2024-09-18 13:05:00,37.57,37.59,37.56,37.59,13824.0,36.5632,36.5826,36.5534,36.5826,13824.0
2024-09-18 13:10:00,37.59,37.6,37.58,37.59,12695.0,36.5826,36.5924,36.5729,36.5826,12695.0
2024-09-18 13:15:00,37.59,37.61,37.57,37.58,18836.0,36.5826,36.6021,36.5632,36.5729,18836.0
2024-09-18 13:20:00,37.58,37.58,37.55,37.55,21749.0,36.5729,36.5729,36.5437,36.5437,21749.0
2024-09-18 13:25:00,37.55,37.56,37.54,37.55,29894.0,36.5437,36.5534,36.534,36.5437,29894.0
2024-09-18 13:30:00,37.55,37.59,37.55,37.59,23433.0,36.5437,36.5826,36.5437,36.5826,23433.0
2024-09-18 13:35:00,37.59,37.59,37.56,37.57,36539.0,36.5826,36.5826,36.5534,36.5632,36539.0
2024-09-18 13:40:00,37.56,37.57,37.5,37.51,34165.0,36.5534,36.5632,36.495,36.5048,34165.0
2024-09-18 13:45:00,37.52,37.52,37.49,37.49,59132.0,36.5145,36.5145,36.4853,36.4853,59132.0
2024-09-18 13:50:00,37.5,37.5,37.48,37.48,37077.0,36.495,36.495,36.4756,36.4756,37077.0
2024-09-18 13:55:00,37.48,37.51,37.48,37.51,27453.0,36.4756,36.5048,36.4756,36.5048,27453.0
2024-09-18 14:00:00,37.5,37.64,37.46,37.59,238770.0,36.495,36.6313,36.4561,36.5826,238770.0
2024-09-18 14:05:00,37.6,37.62,37.54,37.58,34219.0,36.5924,36.6118,36.534,36.5729,34219.0
2024-09-18 14:10:00,37.58,37.59,37.48,37.52,19341.0,36.5729,36.5826,36.4756,36.5145,19341.0
2024-09-18 14:15:00,37.52,37.56,37.5,37.51,102055.0,36.5145,36.5534,36.495,36.5048,102055.0
2024-09-18 14:20:00,37.52,37.53,37.43,37.45,23771.0,36.5145,36.5242,36.4269,36.4464,23771.0
2024-09-18 14:25:00,37.44,37.45,37.39,37.41,18718.0,36.4367,36.4464,36.388,36.4075,18718.0
2024-09-18 14:30:00,37.41,37.46,37.4,37.44,77387.0,36.4075,36.4561,36.3977,36.4367,77387.0
2024-09-18 14:35:00,37.43,37.44,37.33,37.4,57324.0,36.4269,36.4367,36.3296,36.3977,57324.0
2024-09-18 14:40:00,37.4,37.41,37.33,37.34,144367.0,36.3977,36.4075,36.3296,36.3393,144367.0
2024-09-18 14:45:00,37.35,37.46,37.34,37.44,63329.0,36.3491,36.4561,36.3393,36.4367,63329.0
2024-09-18 14:50:00,37.44,37.46,37.41,37.43,16309.0,36.4367,36.4561,36.4075,36.4269,16309.0
2024-09-18 14:55:00,37.43,37.46,37.38,37.38,31322.0,36.4269,36.4561,36.3783,36.3783,31322.0
2024-09-18 15:00:00,37.39,37.44,37.34,37.44,43635.0,36.388,36.4367,36.3393,36.4367,43635.0
2024-09-18 15:05:00,37.44,37.49,37.39,37.48,79212.0,36.4367,36.4853,36.388,36.4756,79212.0
2024-09-18 15:10:00,37.48,37.56,37.48,37.53,36652.0,36.4756,36.5534,36.4756,36.5242,36652.0
2024-09-18 15:15:00,37.52,37.55,37.47,37.5,88510.0,36.5145,36.5437,36.4659,36.495,88510.0
2024-09-18 15:20:00,37.5,37.52,37.41,37.51,441308.0,36.495,36.5145,36.4075,36.5048,441308.0
2024-09-18 15:25:00,37.51,37.52,37.47,37.5,50822.0,36.5048,36.5145,36.4659,36.495,50822.0
2024-09-18 15:30:00,37.49,37.51,37.39,37.41,204388.0,36.4853,36.5048,36.388,36.4075,204388.0
2024-09-18 15:35:00,37.41,37.45,37.39,37.41,54526.0,36.4075,36.4464,36.388,36.4075,54526.0
2024-09-18 15:40:00,37.41,37.44,37.34,37.34,50449.0,36.4075,36.4367,36.3393,36.3393,50449.0
2024-09-18 15:45:00,37.34,37.41,37.33,37.35,114867.0,36.3393,36.4075,36.3296,36.3491,114867.0
2024-09-18 15:50:00,37.35,37.45,37.32,37.38,863611.0,36.3491,36.4464,36.3199,36.3783,863611.0
2024-09-18 15:55:00,37.38,37.51,37.31,37.5,964436.0,36.3783,36.5048,36.3101,36.495,964436.0
2024-09-19 09:30:00,37.59,37.7,37.56,37.6,93289.0,36.5826,36.6897,36.5534,36.5924,93289.0
2024-09-19 09:35:00,37.61,37.62,37.47,37.47,63159.0,36.6021,36.6118,36.4659,36.4659,63159.0
2024-09-19 09:40:00,37.47,37.51,37.4,37.51,70035.0,36.4659,36.5048,36.3977,36.5048,70035.0
2024-09-19 09:45:00,37.51,37.55,37.48,37.5,134446.0,36.5048,36.5437,36.4756,36.495,134446.0
2024-09-19 09:50:00,37.5,37.52,37.42,37.42,80071.0,36.495,36.5145,36.4172,36.4172,80071.0
2024-09-19 09:55:00,37.42,37.48,37.39,37.46,110392.0,36.4172,36.4756,36.388,36.4561,110392.0
2024-09-19 10:00:00,37.46,37.55,37.43,37.53,26549.0,36.4561,36.5437,36.4269,36.5242,26549.0
2024-09-19 10:05:00,37.52,37.56,37.5,37.51,13082.0,36.5145,36.5534,36.495,36.5048,13082.0
2024-09-19 10:10:00,37.51,37.51,37.48,37.51,50825.0,36.5048,36.5048,36.4756,36.5048,50825.0
2024-09-19 10:15:00,37.51,37.52,37.47,37.49,66611.0,36.5048,36.5145,36.4659,36.4853,66611.0
2024-09-19 10:20:00,37.5,37.52,37.47,37.51,38438.0,36.495,36.5145,36.4659,36.5048,38438.0
2024-09-19 10:25:00,37.51,37.56,37.49,37.51,36412.0,36.5048,36.5534,36.4853,36.5048,36412.0
2024-09-19 10:30:00,37.51,37.56,37.51,37.55,21457.0,36.5048,36.5534,36.5048,36.5437,21457.0
2024-09-19 10:35:00,37.55,37.57,37.51,37.51,12394.0,36.5437,36.5632,36.5048,36.5048,12394.0
2024-09-19 10:40:00,37.52,37.52,37.49,37.52,28981.0,36.5145,36.5145,36.4853,36.5145,28981.0
2024-09-19 10:45:00,37.52,37.53,37.5,37.51,19323.0,36.5145,36.5242,36.495,36.5048,19323.0
2024-09-19 10:50:00,37.51,37.53,37.49,37.5,28085.0,36.5048,36.5242,36.4853,36.495,28085.0
2024-09-19 10:55:00,37.5,37.52,37.49,37.51,30678.0,36.495,36.5145,36.4853,36.5048,30678.0
2024-09-19 11:00:00,37.51,37.52,37.47,37.51,39971.0,36.5048,36.5145,36.4659,36.5048,39971.0
2024-09-19 11:05:00,37.5,37.51,37.48,37.51,52583.0,36.495,36.5048,36.4756,36.5048,52583.0
2024-09-19 11:10:00,37.5,37.52,37.44,37.45,40527.0,36.495,36.5145,36.4367,36.4464,40527.0
2024-09-19 11:15:00,37.44,37.44,37.37,37.38,21868.0,36.4367,36.4367,36.3685,36.3783,21868.0
2024-09-19 11:20:00,37.38,37.42,37.37,37.41,58213.0,36.3783,36.4172,36.3685,36.4075,58213.0
2024-09-19 11:25:00,37.41,37.45,37.37,37.43,136613.0,36.4075,36.4464,36.3685,36.4269,136613.0
2024-09-19 11:30:00,37.44,37.45,37.39,37.42,529457.0,36.4367,36.4464,36.388,36.4172,529457.0
2024-09-19 11:35:00,37.43,37.43,37.4,37.41,21437.0,36.4269,36.4269,36.3977,36.4075,21437.0
2024-09-19 11:40:00,37.41,37.44,37.4,37.44,21987.0,36.4075,36.4367,36.3977,36.4367,21987.0
2024-09-19 11:45:00,37.44,37.45,37.42,37.43,6713.0,36.4367,36.4464,36.4172,36.4269,6713.0
2024-09-19 11:50:00,37.43,37.43,37.4,37.41,24362.0,36.4269,36.4269,36.3977,36.4075,24362.0
2024-09-19 11:55:00,37.41,37.43,37.39,37.4,24677.0,36.4075,36.4269,36.388,36.3977,24677.0
2024-09-19 12:00:00,37.4,37.42,37.39,37.41,17534.0,36.3977,36.4172,36.388,36.4075,17534.0
2024-09-19 12:05:00,37.41,37.43,37.4,37.41,33573.0,36.4075,36.4269,36.3977,36.4075,33573.0
2024-09-19 12:10:00,37.41,37.45,37.41,37.42,26675.0,36.4075,36.4464,36.4075,36.4172,26675.0
2024-09-19 12:15:00,37.42,37.44,37.42,37.44,14213.0,36.4172,36.4367,36.4172,36.4367,14213.0
2024-09-19 12:20:00,37.44,37.44,37.39,37.4,16077.0,36.4367,36.4367,36.388,36.3977,16077.0
2024-09-19 12:25:00,37.39,37.41,37.38,37.41,32031.0,36.388,36.4075,36.3783,36.4075,32031.0
2024-09-19 12:30:00,37.41,37.44,37.4,37.44,11168.0,36.4075,36.4367,36.3977,36.4367,11168.0
2024-09-19 12:35:00,37.44,37.46,37.42,37.44,17642.0,36.4367,36.4561,36.4172,36.4367,17642.0
2024-09-19 12:40:00,37.45,37.46,37.42,37.44,69898.0,36.4464,36.4561,36.4172,36.4367,69898.0
2024-09-19 12:45:00,37.44,37.46,37.43,37.45,13142.0,36.4367,36.4561,36.4269,36.4464,13142.0
2024-09-19 12:50:00,37.45,37.46,37.43,37.45,12799.0,36.4464,36.4561,36.4269,36.4464,12799.0
2024-09-19 12:55:00,37.45,37.45,37.41,37.43,13592.0,36.4464,36.4464,36.4075,36.4269,13592.0
2024-09-19 13:00:00,37.43,37.45,37.43,37.44,12958.0,36.4269,36.4464,36.4269,36.4367,12958.0
2024-09-19 13:05:00,37.43,37.45,37.43,37.45,11858.0,36.4269,36.4464,36.4269,36.4464,11858.0
2024-09-19 13:10:00,37.45,37.45,37.41,37.44,16715.0,36.4464,36.4464,36.4075,36.4367,16715.0
2024-09-19 13:15:00,37.43,37.46,37.42,37.45,12372.0,36.4269,36.4561,36.4172,36.4464,12372.0
2024-09-19 13:20:00,37.45,37.46,37.43,37.44,12187.0,36.4464,36.4561,36.4269,36.4367,12187.0
2024-09-19 13:25:00,37.45,37.46,37.44,37.44,6952.0,36.4464,36.4561,36.4367,36.4367,6952.0
2024-09-19 13:30:00,37.45,37.46,37.43,37.45,12706.0,36.4464,36.4561,36.4269,36.4464,12706.0
2024-09-19 13:35:00,37.45,37.48,37.45,37.46,15202.0,36.4464,36.4756,36.4464,36.4561,15202.0
2024-09-19 13:40:00,37.46,37.49,37.46,37.49,14024.0,36.4561,36.4853,36.4561,36.4853,14024.0
2024-09-19 13:45:00,37.49,37.5,37.46,37.48,14952.0,36.4853,36.495,36.4561,36.4756,14952.0
2024-09-19 13:50:00,37.48,37.5,37.47,37.49,12292.0,36.4756,36.495,36.4659,36.4853,12292.0
2024-09-19 13:55:00,37.49,37.5,37.45,37.46,10209.0,36.4853,36.495,36.4464,36.4561,10209.0
2024-09-19 14:00:00,37.45,37.51,37.45,37.48,46135.0,36.4464,36.5048,36.4464,36.4756,46135.0
2024-09-19 14:05:00,37.49,37.49,37.43,37.44,12302.0,36.4853,36.4853,36.4269,36.4367,12302.0
2024-09-19 14:10:00,37.44,37.44,37.39,37.41,32972.0,36.4367,36.4367,36.388,36.4075,32972.0
2024-09-19 14:15:00,37.41,37.41,37.38,37.4,47044.0,36.4075,36.4075,36.3783,36.3977,47044.0
2024-09-19 14:20:00,37.41,37.43,37.4,37.43,33012.0,36.4075,36.4269,36.3977,36.4269,33012.0
2024-09-19 14:25:00,37.43,37.44,37.42,37.44,12741.0,36.4269,36.4367,36.4172,36.4367,12741.0
2024-09-19 14:30:00,37.44,37.46,37.42,37.45,20030.0,36.4367,36.4561,36.4172,36.4464,20030.0
2024-09-19 14:35:00,37.45,37.47,37.43,37.45,30399.0,36.4464,36.4659,36.4269,36.4464,30399.0
2024-09-19 14:40:00,37.45,37.46,37.43,37.44,30283.0,36.4464,36.4561,36.4269,36.4367,30283.0
2024-09-19 14:45:00,37.44,37.46,37.43,37.45,34830.0,36.4367,36.4561,36.4269,36.4464,34830.0
2024-09-19 14:50:00,37.44,37.44,37.42,37.43,16106.0,36.4367,36.4367,36.4172,36.4269,16106.0
2024-09-19 14:55:00,37.43,37.46,37.43,37.44,41548.0,36.4269,36.4561,36.4269,36.4367,41548.0
2024-09-19 15:00:00,37.44,37.45,37.42,37.43,24321.0,36.4367,36.4464,36.4172,36.4269,24321.0
2024-09-19 15:05:00,37.43,37.44,37.41,37.43,49785.0,36.4269,36.4367,36.4075,36.4269,49785.0
2024-09-19 15:10:00,37.43,37.43,37.4,37.41,38927.0,36.4269,36.4269,36.3977,36.4075,38927.0
2024-09-19 15:15:00,37.4,37.44,37.39,37.43,52184.0,36.3977,36.4367,36.388,36.4269,52184.0
2024-09-19 15:20:00,37.43,37.44,37.41,37.44,66544.0,36.4269,36.4367,36.4075,36.4367,66544.0
2024-09-19 15:25:00,37.44,37.44,37.41,37.41,22607.0,36.4367,36.4367,36.4075,36.4075,22607.0
2024-09-19 15:30:00,37.41,37.44,37.39,37.43,187766.0,36.4075,36.4367,36.388,36.4269,187766.0
2024-09-19 15:35:00,37.43,37.46,37.41,37.42,679473.0,36.4269,36.4561,36.4075,36.4172,679473.0
2024-09-19 15:40:00,37.43,37.45,37.41,37.45,102703.0,36.4269,36.4464,36.4075,36.4464,102703.0
2024-09-19 15:45:00,37.45,37.48,37.42,37.44,78354.0,36.4464,36.4756,36.4172,36.4367,78354.0
2024-09-19 15:50:00,37.43,37.45,37.39,37.41,219614.0,36.4269,36.4464,36.388,36.4075,219614.0
2024-09-19 15:55:00,37.41,37.52,37.39,37.52,665352.0,36.4075,36.5145,36.388,36.5145,665352.0
2024-09-20 09:30:00,37.34,37.59,37.3,37.44,1278911.0,36.3393,36.5826,36.3004,36.4367,1278911.0
2024-09-20 09:35:00,37.45,37.58,37.4,37.58,34458.0,36.4464,36.5729,36.3977,36.5729,34458.0
2024-09-20 09:40:00,37.59,37.59,37.48,37.54,38681.0,36.5826,36.5826,36.4756,36.534,38681.0
2024-09-20 09:45:00,37.52,37.53,37.43,37.51,139812.0,36.5145,36.5242,36.4269,36.5048,139812.0
2024-09-20 09:50:00,37.51,37.51,37.37,37.39,44852.0,36.5048,36.5048,36.3685,36.388,44852.0
2024-09-20 09:55:00,37.39,37.44,37.37,37.41,69503.0,36.388,36.4367,36.3685,36.4075,69503.0
2024-09-20 10:00:00,37.41,37.41,37.33,37.34,31582.0,36.4075,36.4075,36.3296,36.3393,31582.0
2024-09-20 10:05:00,37.35,37.49,37.35,37.48,36180.0,36.3491,36.4853,36.3491,36.4756,36180.0
2024-09-20 10:10:00,37.48,37.51,37.44,37.45,34494.0,36.4756,36.5048,36.4367,36.4464,34494.0
2024-09-20 10:15:00,37.45,37.49,37.43,37.49,43967.0,36.4464,36.4853,36.4269,36.4853,43967.0
2024-09-20 10:20:00,37.48,37.52,37.48,37.52,60696.0,36.4756,36.5145,36.4756,36.5145,60696.0
2024-09-20 10:25:00,37.52,37.52,37.43,37.48,46896.0,36.5145,36.5145,36.4269,36.4756,46896.0
2024-09-20 10:30:00,37.48,37.52,37.48,37.51,25328.0,36.4756,36.5145,36.4756,36.5048,25328.0
2024-09-20 10:35:00,37.51,37.56,37.5,37.54,35417.0,36.5048,36.5534,36.495,36.534,35417.0
2024-09-20 10:40:00,37.55,37.56,37.51,37.54,13235.0,36.5437,36.5534,36.5048,36.534,13235.0
2024-09-20 10:45:00,37.53,37.56,37.52,37.54,39510.0,36.5242,36.5534,36.5145,36.534,39510.0
2024-09-20 10:50:00,37.54,37.54,37.48,37.52,26759.0,36.534,36.534,36.4756,36.5145,26759.0
2024-09-20 10:55:00,37.51,37.52,37.48,37.48,19083.0,36.5048,36.5145,36.4756,36.4756,19083.0
2024-09-20 11:00:00,37.48,37.52,37.46,37.51,15533.0,36.4756,36.5145,36.4561,36.5048,15533.0
2024-09-20 11:05:00,37.51,37.53,37.49,37.51,18030.0,36.5048,36.5242,36.4853,36.5048,18030.0
2024-09-20 11:10:00,37.51,37.55,37.51,37.55,44122.0,36.5048,36.5437,36.5048,36.5437,44122.0
2024-09-20 11:15:00,37.55,37.55,37.52,37.52,30109.0,36.5437,36.5437,36.5145,36.5145,30109.0
2024-09-20 11:20:00,37.52,37.52,37.49,37.51,17668.0,36.5145,36.5145,36.4853,36.5048,17668.0
2024-09-20 11:25:00,37.51,37.53,37.49,37.52,18886.0,36.5048,36.5242,36.4853,36.5145,18886.0
2024-09-20 11:30:00,37.52,37.56,37.51,37.54,44050.0,36.5145,36.5534,36.5048,36.534,44050.0
2024-09-20 11:35:00,37.53,37.55,37.51,37.52,25211.0,36.5242,36.5437,36.5048,36.5145,25211.0
2024-09-20 11:40:00,37.52,37.55,37.5,37.55,19606.0,36.5145,36.5437,36.495,36.5437,19606.0
2024-09-20 11:45:00,37.55,37.57,37.52,37.54,21822.0,36.5437,36.5632,36.5145,36.534,21822.0
2024-09-20 11:50:00,37.52,37.53,37.5,37.5,10379.0,36.5145,36.5242,36.495,36.495,10379.0
2024-09-20 11:55:00,37.49,37.52,37.48,37.48,15497.0,36.4853,36.5145,36.4756,36.4756,15497.0
2024-09-20 12:00:00,37.48,37.53,37.48,37.49,37348.0,36.4756,36.5242,36.4756,36.4853,37348.0
2024-09-20 12:05:00,37.5,37.5,37.44,37.44,28703.0,36.495,36.495,36.4367,36.4367,28703.0
2024-09-20 12:10:00,37.44,37.46,37.43,37.43,29229.0,36.4367,36.4561,36.4269,36.4269,29229.0
2024-09-20 12:15:00,37.44,37.45,37.42,37.45,12240.0,36.4367,36.4464,36.4172,36.4464,12240.0
2024-09-20 12:20:00,37.45,37.49,37.44,37.47,41093.0,36.4464,36.4853,36.4367,36.4659,41093.0
2024-09-20 12:25:00,37.47,37.48,37.45,37.47,26670.0,36.4659,36.4756,36.4464,36.4659,26670.0
2024-09-20 12:30:00,37.47,37.52,37.47,37.51,13669.0,36.4659,36.5145,36.4659,36.5048,13669.0
2024-09-20 12:35:00,37.51,37.54,37.49,37.5,31225.0,36.5048,36.534,36.4853,36.495,31225.0
2024-09-20 12:40:00,37.5,37.53,37.49,37.5,22571.0,36.495,36.5242,36.4853,36.495,22571.0
2024-09-20 12:45:00,37.5,37.51,37.48,37.5,6014.0,36.495,36.5048,36.4756,36.495,6014.0
2024-09-20 12:50:00,37.5,37.51,37.49,37.5,4887.0,36.495,36.5048,36.4853,36.495,4887.0
2024-09-20 12:55:00,37.49,37.5,37.48,37.5,16318.0,36.4853,36.495,36.4756,36.495,16318.0
2024-09-20 13:00:00,37.5,37.51,37.49,37.49,25855.0,36.495,36.5048,36.4853,36.4853,25855.0
2024-09-20 13:05:00,37.5,37.51,37.47,37.5,15051.0,36.495,36.5048,36.4659,36.495,15051.0
2024-09-20 13:10:00,37.5,37.52,37.5,37.5,11377.0,36.495,36.5145,36.495,36.495,11377.0
2024-09-20 13:15:00,37.51,37.52,37.5,37.52,14169.0,36.5048,36.5145,36.495,36.5145,14169.0
2024-09-20 13:20:00,37.52,37.55,37.49,37.52,23301.0,36.5145,36.5437,36.4853,36.5145,23301.0
2024-09-20 13:25:00,37.52,37.55,37.52,37.54,11328.0,36.5145,36.5437,36.5145,36.534,11328.0
2024-09-20 13:30:00,37.55,37.56,37.54,37.55,11909.0,36.5437,36.5534,36.534,36.5437,11909.0
2024-09-20 13:35:00,37.55,37.56,37.51,37.52,26075.0,36.5437,36.5534,36.5048,36.5145,26075.0
2024-09-20 13:40:00,37.52,37.56,37.51,37.54,13842.0,36.5145,36.5534,36.5048,36.534,13842.0
2024-09-20 13:45:00,37.54,37.54,37.51,37.52,11343.0,36.534,36.534,36.5048,36.5145,11343.0
2024-09-20 13:50:00,37.52,37.52,37.5,37.5,11784.0,36.5145,36.5145,36.495,36.495,11784.0
2024-09-20 13:55:00,37.5,37.52,37.49,37.52,22926.0,36.495,36.5145,36.4853,36.5145,22926.0
2024-09-20 14:00:00,37.52,37.52,37.49,37.5,18884.0,36.5145,36.5145,36.4853,36.495,18884.0
2024-09-20 14:05:00,37.5,37.51,37.47,37.48,19875.0,36.495,36.5048,36.4659,36.4756,19875.0
2024-09-20 14:10:00,37.48,37.49,37.46,37.48,14871.0,36.4756,36.4853,36.4561,36.4756,14871.0
2024-09-20 14:15:00,37.48,37.49,37.47,37.47,14166.0,36.4756,36.4853,36.4659,36.4659,14166.0
2024-09-20 14:20:00,37.47,37.48,37.44,37.44,5396.0,36.4659,36.4756,36.4367,36.4367,5396.0
2024-09-20 14:25:00,37.44,37.45,37.39,37.4,25177.0,36.4367,36.4464,36.388,36.3977,25177.0
2024-09-20 14:30:00,37.4,37.41,37.38,37.38,21343.0,36.3977,36.4075,36.3783,36.3783,21343.0
2024-09-20 14:35:00,37.38,37.39,37.34,37.35,24836.0,36.3783,36.388,36.3393,36.3491,24836.0
2024-09-20 14:40:00,37.36,37.37,37.35,37.36,12200.0,36.3588,36.3685,36.3491,36.3588,12200.0
2024-09-20 14:45:00,37.36,37.41,37.35,37.4,55302.0,36.3588,36.4075,36.3491,36.3977,55302.0
2024-09-20 14:50:00,37.4,37.42,37.39,37.41,26485.0,36.3977,36.4172,36.388,36.4075,26485.0
2024-09-20 14:55:00,37.41,37.42,37.4,37.41,27906.0,36.4075,36.4172,36.3977,36.4075,27906.0
2024-09-20 15:00:00,37.41,37.45,37.41,37.45,36963.0,36.4075,36.4464,36.4075,36.4464,36963.0
2024-09-20 15:05:00,37.45,37.46,37.42,37.44,32215.0,36.4464,36.4561,36.4172,36.4367,32215.0
2024-09-20 15:10:00,37.44,37.45,37.42,37.43,29276.0,36.4367,36.4464,36.4172,36.4269,29276.0
2024-09-20 15:15:00,37.43,37.47,37.42,37.43,31587.0,36.4269,36.4659,36.4172,36.4269,31587.0
2024-09-20 15:20:00,37.43,37.45,37.41,37.43,33691.0,36.4269,36.4464,36.4075,36.4269,33691.0
2024-09-20 15:25:00,37.43,37.43,37.4,37.41,21844.0,36.4269,36.4269,36.3977,36.4075,21844.0
2024-09-20 15:30:00,37.41,37.42,37.39,37.41,52691.0,36.4075,36.4172,36.388,36.4075,52691.0
2024-09-20 15:35:00,37.4,37.46,37.39,37.45,67775.0,36.3977,36.4561,36.388,36.4464,67775.0
2024-09-20 15:40:00,37.44,37.51,37.43,37.51,50129.0,36.4367,36.5048,36.4269,36.5048,50129.0
2024-09-20 15:45:00,37.51,37.52,37.49,37.5,39200.0,36.5048,36.5145,36.4853,36.495,39200.0
2024-09-20 15:50:00,37.51,37.63,37.51,37.57,170523.0,36.5048,36.6216,36.5048,36.5632,170523.0
2024-09-20 15:55:00,37.58,37.58,37.42,37.47,495198.0,36.5729,36.5729,36.4172,36.4659,495198.0
2024-09-23 09:30:00,37.57,37.75,37.53,37.64,205908.0,36.5632,36.7383,36.5242,36.6313,205908.0
2024-09-23 09:35:00,37.62,37.64,37.53,37.55,64051.0,36.6118,36.6313,36.5242,36.5437,64051.0
2024-09-23 09:40:00,37.55,37.58,37.48,37.49,70420.0,36.5437,36.5729,36.4756,36.4853,70420.0
2024-09-23 09:45:00,37.48,37.55,37.47,37.54,52574.0,36.4756,36.5437,36.4659,36.534,52574.0
2024-09-23 09:50:00,37.54,37.64,37.53,37.6,38260.0,36.534,36.6313,36.5242,36.5924,38260.0
2024-09-23 09:55:00,37.6,37.64,37.58,37.64,38546.0,36.5924,36.6313,36.5729,36.6313,38546.0
2024-09-23 10:00:00,37.64,37.73,37.63,37.73,33824.0,36.6313,36.7189,36.6216,36.7189,33824.0
2024-09-23 10:05:00,37.72,37.77,37.71,37.75,55370.0,36.7092,36.7578,36.6994,36.7383,55370.0
2024-09-23 10:10:00,37.75,37.83,37.73,37.8,38681.0,36.7383,36.8162,36.7189,36.787,38681.0
2024-09-23 10:15:00,37.8,37.85,37.78,37.83,46786.0,36.787,36.8357,36.7675,36.8162,46786.0
2024-09-23 10:20:00,37.82,37.86,37.8,37.83,20016.0,36.8065,36.8454,36.787,36.8162,20016.0
2024-09-23 10:25:00,37.82,37.87,37.82,37.86,58681.0,36.8065,36.8551,36.8065,36.8454,58681.0
2024-09-23 10:30:00,37.86,37.88,37.8,37.81,23920.0,36.8454,36.8649,36.787,36.7967,23920.0
2024-09-23 10:35:00,37.8,37.81,37.77,37.79,74118.0,36.787,36.7967,36.7578,36.7773,74118.0
2024-09-23 10:40:00,37.8,37.82,37.77,37.82,36555.0,36.787,36.8065,36.7578,36.8065,36555.0
2024-09-23 10:45:00,37.82,37.87,37.81,37.83,30919.0,36.8065,36.8551,36.7967,36.8162,30919.0
2024-09-23 10:50:00,37.84,37.88,37.83,37.84,35508.0,36.8259,36.8649,36.8162,36.8259,35508.0
2024-09-23 10:55:00,37.84,37.91,37.81,37.9,37394.0,36.8259,36.8941,36.7967,36.8843,37394.0
2024-09-23 11:00:00,37.91,37.94,37.89,37.91,30357.0,36.8941,36.9233,36.8746,36.8941,30357.0
2024-09-23 11:05:00,37.91,37.95,37.89,37.9,105550.0,36.8941,36.933,36.8746,36.8843,105550.0
2024-09-23 11:10:00,37.9,37.96,37.9,37.95,29193.0,36.8843,36.9427,36.8843,36.933,29193.0
2024-09-23 11:15:00,37.95,37.98,37.94,37.98,33402.0,36.933,36.9622,36.9233,36.9622,33402.0
2024-09-23 11:20:00,37.98,38.0,37.93,37.97,62995.0,36.9622,36.9816,36.9135,36.9525,62995.0
2024-09-23 11:25:00,37.97,37.97,37.93,37.95,45075.0,36.9525,36.9525,36.9135,36.933,45075.0
2024-09-23 11:30:00,37.96,38.0,37.95,38.0,81385.0,36.9427,36.9816,36.933,36.9816,81385.0
2024-09-23 11:35:00,38.0,38.01,37.92,37.93,27409.0,36.9816,36.9914,36.9038,36.9135,27409.0
2024-09-23 11:40:00,37.93,37.95,37.88,37.95,20632.0,36.9135,36.933,36.8649,36.933,20632.0
2024-09-23 11:45:00,37.95,37.95,37.92,37.93,14257.0,36.933,36.933,36.9038,36.9135,14257.0
2024-09-23 11:50:00,37.92,37.93,37.89,37.91,29189.0,36.9038,36.9135,36.8746,36.8941,29189.0
2024-09-23 11:55:00,37.91,37.92,37.87,37.91,20723.0,36.8941,36.9038,36.8551,36.8941,20723.0
2024-09-23 12:00:00,37.91,37.94,37.9,37.91,26816.0,36.8941,36.9233,36.8843,36.8941,26816.0
2024-09-23 12:05:00,37.92,37.97,37.92,37.96,13240.0,36.9038,36.9525,36.9038,36.9427,13240.0
2024-09-23 12:10:00,37.97,37.99,37.95,37.98,36527.0,36.9525,36.9719,36.933,36.9622,36527.0
2024-09-23 12:15:00,37.97,37.99,37.95,37.97,42923.0,36.9525,36.9719,36.933,36.9525,42923.0
2024-09-23 12:20:00,37.97,37.98,37.96,37.98,15149.0,36.9525,36.9622,36.9427,36.9622,15149.0
2024-09-23 12:25:00,37.98,38.03,37.97,38.02,189993.0,36.9622,37.0108,36.9525,37.0011,189993.0
2024-09-23 12:30:00,38.02,38.03,37.98,37.98,40644.0,37.0011,37.0108,36.9622,36.9622,40644.0
2024-09-23 12:35:00,37.98,38.0,37.96,37.98,37300.0,36.9622,36.9816,36.9427,36.9622,37300.0
2024-09-23 12:40:00,37.98,37.99,37.93,37.97,35417.0,36.9622,36.9719,36.9135,36.9525,35417.0
2024-09-23 12:45:00,37.97,37.97,37.91,37.94,52558.0,36.9525,36.9525,36.8941,36.9233,52558.0
2024-09-23 12:50:00,37.95,37.96,37.88,37.89,145516.0,36.933,36.9427,36.8649,36.8746,145516.0
2024-09-23 12:55:00,37.89,37.91,37.88,37.91,40902.0,36.8746,36.8941,36.8649,36.8941,40902.0
2024-09-23 13:00:00,37.91,37.91,37.88,37.88,18990.0,36.8941,36.8941,36.8649,36.8649,18990.0
2024-09-23 13:05:00,37.88,37.89,37.86,37.88,10571.0,36.8649,36.8746,36.8454,36.8649,10571.0
2024-09-23 13:10:00,37.88,37.92,37.87,37.91,56044.0,36.8649,36.9038,36.8551,36.8941,56044.0
2024-09-23 13:15:00,37.91,37.92,37.9,37.91,24762.0,36.8941,36.9038,36.8843,36.8941,24762.0
2024-09-23 13:20:00,37.91,37.93,37.9,37.92,30213.0,36.8941,36.9135,36.8843,36.9038,30213.0
2024-09-23 13:25:00,37.93,37.96,37.92,37.93,11210.0,36.9135,36.9427,36.9038,36.9135,11210.0
2024-09-23 13:30:00,37.94,37.94,37.93,37.94,3620.0,36.9233,36.9233,36.9135,36.9233,3620.0
2024-09-23 13:35:00,37.94,37.95,37.88,37.89,49841.0,36.9233,36.933,36.8649,36.8746,49841.0
2024-09-23 13:40:00,37.89,37.91,37.87,37.88,24421.0,36.8746,36.8941,36.8551,36.8649,24421.0
2024-09-23 13:45:00,37.88,37.9,37.87,37.88,24961.0,36.8649,36.8843,36.8551,36.8649,24961.0
2024-09-23 13:50:00,37.88,37.89,37.87,37.88,12967.0,36.8649,36.8746,36.8551,36.8649,12967.0
2024-09-23 13:55:00,37.87,37.88,37.86,37.87,43939.0,36.8551,36.8649,36.8454,36.8551,43939.0
2024-09-23 14:00:00,37.86,37.88,37.85,37.88,15825.0,36.8454,36.8649,36.8357,36.8649,15825.0
2024-09-23 14:05:00,37.88,37.88,37.86,37.87,15285.0,36.8649,36.8649,36.8454,36.8551,15285.0
2024-09-23 14:10:00,37.87,37.89,37.83,37.89,54330.0,36.8551,36.8746,36.8162,36.8746,54330.0
2024-09-23 14:15:00,37.89,37.91,37.86,37.91,44016.0,36.8746,36.8941,36.8454,36.8941,44016.0
2024-09-23 14:20:00,37.91,37.91,37.88,37.89,16419.0,36.8941,36.8941,36.8649,36.8746,16419.0
2024-09-23 14:25:00,37.89,37.93,37.88,37.91,31015.0,36.8746,36.9135,36.8649,36.8941,31015.0
2024-09-23 14:30:00,37.91,37.92,37.9,37.9,15890.0,36.8941,36.9038,36.8843,36.8843,15890.0
2024-09-23 14:35:00,37.91,37.92,37.9,37.91,20611.0,36.8941,36.9038,36.8843,36.8941,20611.0
2024-09-23 14:40:00,37.91,37.96,37.91,37.95,23562.0,36.8941,36.9427,36.8941,36.933,23562.0
2024-09-23 14:45:00,37.95,37.96,37.91,37.91,33303.0,36.933,36.9427,36.8941,36.8941,33303.0
2024-09-23 14:50:00,37.91,37.92,37.91,37.91,25395.0,36.8941,36.9038,36.8941,36.8941,25395.0
2024-09-23 14:55:00,37.91,37.96,37.9,37.93,68297.0,36.8941,36.9427,36.8843,36.9135,68297.0
2024-09-23 15:00:00,37.93,37.97,37.91,37.95,59970.0,36.9135,36.9525,36.8941,36.933,59970.0
2024-09-23 15:05:00,37.96,37.97,37.95,37.97,66805.0,36.9427,36.9525,36.933,36.9525,66805.0
2024-09-23 15:10:00,37.97,37.99,37.96,37.98,63545.0,36.9525,36.9719,36.9427,36.9622,63545.0
2024-09-23 15:15:00,37.98,38.01,37.98,38.0,35759.0,36.9622,36.9914,36.9622,36.9816,35759.0
2024-09-23 15:20:00,38.0,38.05,37.99,38.02,42547.0,36.9816,37.0303,36.9719,37.0011,42547.0
2024-09-23 15:25:00,38.03,38.05,38.01,38.02,39836.0,37.0108,37.0303,36.9914,37.0011,39836.0
2024-09-23 15:30:00,38.02,38.05,38.02,38.04,43707.0,37.0011,37.0303,37.0011,37.0206,43707.0
2024-09-23 15:35:00,38.03,38.05,38.03,38.05,49639.0,37.0108,37.0303,37.0108,37.0303,49639.0
2024-09-23 15:40:00,38.05,38.05,38.02,38.03,50171.0,37.0303,37.0303,37.0011,37.0108,50171.0
2024-09-23 15:45:00,38.04,38.05,38.01,38.04,67838.0,37.0206,37.0303,36.9914,37.0206,67838.0
2024-09-23 15:50:00,38.05,38.06,37.96,37.98,203335.0,37.0303,37.04,36.9427,36.9622,203335.0
2024-09-23 15:55:00,37.99,38.03,37.99,38.03,306437.0,36.9719,37.0108,36.9719,37.0108,306437.0
2024-09-24 09:30:00,37.95,37.97,37.73,37.95,121368.0,36.933,36.9525,36.7189,36.933,121368.0
2024-09-24 09:35:00,37.93,38.0,37.89,37.96,28763.0,36.9135,36.9816,36.8746,36.9427,28763.0
2024-09-24 09:40:00,37.96,37.98,37.89,37.9,20857.0,36.9427,36.9622,36.8746,36.8843,20857.0
2024-09-24 09:45:00,37.89,37.97,37.88,37.97,19815.0,36.8746,36.9525,36.8649,36.9525,19815.0
2024-09-24 09:50:00,37.96,37.96,37.87,37.9,9863.0,36.9427,36.9427,36.8551,36.8843,9863.0
2024-09-24 09:55:00,37.9,37.92,37.88,37.89,24238.0,36.8843,36.9038,36.8649,36.8746,24238.0
2024-09-24 10:00:00,37.89,38.01,37.88,37.99,36503.0,36.8746,36.9914,36.8649,36.9719,36503.0
2024-09-24 10:05:00,37.98,38.09,37.97,38.08,35413.0,36.9622,37.0692,36.9525,37.0595,35413.0
2024-09-24 10:10:00,38.08,38.08,37.99,38.02,15096.0,37.0595,37.0595,36.9719,37.0011,15096.0
2024-09-24 10:15:00,38.04,38.05,38.01,38.05,18253.0,37.0206,37.0303,36.9914,37.0303,18253.0
2024-09-24 10:20:00,38.05,38.07,38.02,38.04,23664.0,37.0303,37.0498,37.0011,37.0206,23664.0
2024-09-24 10:25:00,38.05,38.11,38.05,38.11,20018.0,37.0303,37.0887,37.0303,37.0887,20018.0
2024-09-24 10:30:00,38.11,38.12,38.07,38.09,18021.0,37.0887,37.0984,37.0498,37.0692,18021.0
2024-09-24 10:35:00,38.09,38.15,38.08,38.14,23060.0,37.0692,37.1276,37.0595,37.1179,23060.0
2024-09-24 10:40:00,38.14,38.19,38.12,38.19,14839.0,37.1179,37.1666,37.0984,37.1666,14839.0
2024-09-24 10:45:00,38.19,38.19,38.16,38.18,25882.0,37.1666,37.1666,37.1374,37.1568,25882.0
2024-09-24 10:50:00,38.18,38.24,38.18,38.23,74163.0,37.1568,37.2152,37.1568,37.2055,74163.0
2024-09-24 10:55:00,38.23,38.28,38.22,38.23,224893.0,37.2055,37.2541,37.1958,37.2055,224893.0
2024-09-24 11:00:00,38.23,38.25,38.16,38.16,25408.0,37.2055,37.2249,37.1374,37.1374,25408.0
2024-09-24 11:05:00,38.16,38.17,38.14,38.16,16799.0,37.1374,37.1471,37.1179,37.1374,16799.0
2024-09-24 11:10:00,38.16,38.17,38.13,38.14,16837.0,37.1374,37.1471,37.1082,37.1179,16837.0
2024-09-24 11:15:00,38.14,38.16,38.13,38.14,27529.0,37.1179,37.1374,37.1082,37.1179,27529.0
2024-09-24 11:20:00,38.14,38.14,38.07,38.09,24344.0,37.1179,37.1179,37.0498,37.0692,24344.0
2024-09-24 11:25:00,38.09,38.1,38.08,38.09,13877.0,37.0692,37.079,37.0595,37.0692,13877.0
2024-09-24 11:30:00,38.09,38.11,38.07,38.1,10894.0,37.0692,37.0887,37.0498,37.079,10894.0
2024-09-24 11:35:00,38.09,38.12,38.09,38.09,11517.0,37.0692,37.0984,37.0692,37.0692,11517.0
2024-09-24 11:40:00,38.09,38.11,38.07,38.09,16292.0,37.0692,37.0887,37.0498,37.0692,16292.0
2024-09-24 11:45:00,38.09,38.1,38.01,38.02,51998.0,37.0692,37.079,36.9914,37.0011,51998.0
2024-09-24 11:50:00,38.02,38.07,38.02,38.06,27280.0,37.0011,37.0498,37.0011,37.04,27280.0
2024-09-24 11:55:00,38.06,38.09,38.05,38.09,30399.0,37.04,37.0692,37.0303,37.0692,30399.0
2024-09-24 12:00:00,38.09,38.09,38.04,38.05,19539.0,37.0692,37.0692,37.0206,37.0303,19539.0
2024-09-24 12:05:00,38.04,38.07,38.02,38.07,12108.0,37.0206,37.0498,37.0011,37.0498,12108.0
2024-09-24 12:10:00,38.07,38.07,38.03,38.06,13141.0,37.0498,37.0498,37.0108,37.04,13141.0
2024-09-24 12:15:00,38.05,38.1,38.04,38.09,12622.0,37.0303,37.079,37.0206,37.0692,12622.0
2024-09-24 12:20:00,38.1,38.14,38.1,38.12,12851.0,37.079,37.1179,37.079,37.0984,12851.0
2024-09-24 12:25:00,38.12,38.12,38.08,38.09,9212.0,37.0984,37.0984,37.0595,37.0692,9212.0
2024-09-24 12:30:00,38.09,38.12,38.08,38.1,26457.0,37.0692,37.0984,37.0595,37.079,26457.0
2024-09-24 12:35:00,38.09,38.12,38.07,38.08,27963.0,37.0692,37.0984,37.0498,37.0595,27963.0
2024-09-24 12:40:00,38.07,38.08,38.04,38.04,32126.0,37.0498,37.0595,37.0206,37.0206,32126.0
2024-09-24 12:45:00,38.04,38.06,38.03,38.05,18866.0,37.0206,37.04,37.0108,37.0303,18866.0
2024-09-24 12:50:00,38.05,38.05,38.0,38.01,9632.0,37.0303,37.0303,36.9816,36.9914,9632.0
2024-09-24 12:55:00,38.0,38.04,37.98,38.04,34004.0,36.9816,37.0206,36.9622,37.0206,34004.0
2024-09-24 13:00:00,38.03,38.03,38.01,38.02,6623.0,37.0108,37.0108,36.9914,37.0011,6623.0
2024-09-24 13:05:00,38.02,38.03,38.01,38.02,22313.0,37.0011,37.0108,36.9914,37.0011,22313.0
2024-09-24 13:10:00,38.01,38.01,37.97,38.0,20544.0,36.9914,36.9914,36.9525,36.9816,20544.0
2024-09-24 13:15:00,38.0,38.0,37.96,37.98,13695.0,36.9816,36.9816,36.9427,36.9622,13695.0
2024-09-24 13:20:00,37.98,38.0,37.96,37.97,13669.0,36.9622,36.9816,36.9427,36.9525,13669.0
2024-09-24 13:25:00,37.97,38.01,37.97,38.01,6536.0,36.9525,36.9914,36.9525,36.9914,6536.0
2024-09-24 13:30:00,38.0,38.01,37.95,37.96,9326.0,36.9816,36.9914,36.933,36.9427,9326.0
2024-09-24 13:35:00,37.96,37.98,37.93,37.98,25109.0,36.9427,36.9622,36.9135,36.9622,25109.0
2024-09-24 13:40:00,37.98,37.98,37.95,37.95,15104.0,36.9622,36.9622,36.933,36.933,15104.0
2024-09-24 13:45:00,37.95,37.97,37.94,37.97,17701.0,36.933,36.9525,36.9233,36.9525,17701.0
2024-09-24 13:50:00,37.96,37.98,37.96,37.98,10937.0,36.9427,36.9622,36.9427,36.9622,10937.0
2024-09-24 13:55:00,37.98,37.98,37.94,37.95,11144.0,36.9622,36.9622,36.9233,36.933,11144.0
2024-09-24 14:00:00,37.95,37.95,37.93,37.94,9797.0,36.933,36.933,36.9135,36.9233,9797.0
2024-09-24 14:05:00,37.94,37.96,37.93,37.95,31076.0,36.9233,36.9427,36.9135,36.933,31076.0
2024-09-24 14:10:00,37.94,37.97,37.93,37.97,12271.0,36.9233,36.9525,36.9135,36.9525,12271.0
2024-09-24 14:15:00,37.97,37.97,37.95,37.95,11167.0,36.9525,36.9525,36.933,36.933,11167.0
2024-09-24 14:20:00,37.95,37.96,37.92,37.92,32190.0,36.933,36.9427,36.9038,36.9038,32190.0
2024-09-24 14:25:00,37.92,37.95,37.92,37.95,19761.0,36.9038,36.933,36.9038,36.933,19761.0
2024-09-24 14:30:00,37.95,37.95,37.91,37.91,14980.0,36.933,36.933,36.8941,36.8941,14980.0
2024-09-24 14:35:00,37.91,37.92,37.9,37.91,9108.0,36.8941,36.9038,36.8843,36.8941,9108.0
2024-09-24 14:40:00,37.91,37.92,37.91,37.91,8048.0,36.8941,36.9038,36.8941,36.8941,8048.0
2024-09-24 14:45:00,37.92,37.92,37.86,37.86,30701.0,36.9038,36.9038,36.8454,36.8454,30701.0
2024-09-24 14:50:00,37.87,37.9,37.86,37.9,22291.0,36.8551,36.8843,36.8454,36.8843,22291.0
2024-09-24 14:55:00,37.9,37.91,37.88,37.9,15246.0,36.8843,36.8941,36.8649,36.8843,15246.0
2024-09-24 15:00:00,37.9,37.9,37.88,37.89,13593.0,36.8843,36.8843,36.8649,36.8746,13593.0
2024-09-24 15:05:00,37.89,37.89,37.85,37.85,29846.0,36.8746,36.8746,36.8357,36.8357,29846.0
2024-09-24 15:10:00,37.86,37.89,37.85,37.88,19613.0,36.8454,36.8746,36.8357,36.8649,19613.0
2024-09-24 15:15:00,37.88,37.95,37.88,37.94,65158.0,36.8649,36.933,36.8649,36.9233,65158.0
2024-09-24 15:20:00,37.94,37.95,37.91,37.95,36135.0,36.9233,36.933,36.8941,36.933,36135.0
2024-09-24 15:25:00,37.95,37.95,37.91,37.94,26590.0,36.933,36.933,36.8941,36.9233,26590.0
2024-09-24 15:30:00,37.94,37.96,37.9,37.93,50426.0,36.9233,36.9427,36.8843,36.9135,50426.0
2024-09-24 15:35:00,37.93,37.94,37.88,37.89,29355.0,36.9135,36.9233,36.8649,36.8746,29355.0
2024-09-24 15:40:00,37.87,37.89,37.85,37.87,33228.0,36.8551,36.8746,36.8357,36.8551,33228.0
2024-09-24 15:45:00,37.87,37.89,37.86,37.89,37242.0,36.8551,36.8746,36.8454,36.8746,37242.0
2024-09-24 15:50:00,37.89,37.91,37.86,37.9,170512.0,36.8746,36.8941,36.8454,36.8843,170512.0
2024-09-24 15:55:00,37.9,37.91,37.79,37.84,483087.0,36.8843,36.8941,36.7773,36.8259,483087.0
2024-09-25 09:30:00,37.86,37.91,37.73,37.74,88539.0,36.8454,36.8941,36.7189,36.7286,88539.0
2024-09-25 09:35:00,37.73,37.76,37.69,37.69,23678.0,36.7189,36.7481,36.68,36.68,23678.0
2024-09-25 09:40:00,37.69,37.74,37.67,37.74,25559.0,36.68,36.7286,36.6605,36.7286,25559.0
2024-09-25 09:45:00,37.74,37.74,37.62,37.62,15943.0,36.7286,36.7286,36.6118,36.6118,15943.0
2024-09-25 09:50:00,37.63,37.75,37.61,37.75,42512.0,36.6216,36.7383,36.6021,36.7383,42512.0
2024-09-25 09:55:00,37.75,37.75,37.66,37.68,22136.0,36.7383,36.7383,36.6508,36.6702,22136.0
2024-09-25 10:00:00,37.68,37.69,37.59,37.6,49984.0,36.6702,36.68,36.5826,36.5924,49984.0
2024-09-25 10:05:00,37.59,37.74,37.59,37.69,29379.0,36.5826,36.7286,36.5826,36.68,29379.0
2024-09-25 10:10:00,37.69,37.72,37.66,37.69,26728.0,36.68,36.7092,36.6508,36.68,26728.0
2024-09-25 10:15:00,37.7,37.72,37.66,37.66,24298.0,36.6897,36.7092,36.6508,36.6508,24298.0
2024-09-25 10:20:00,37.66,37.68,37.65,37.65,19481.0,36.6508,36.6702,36.641,36.641,19481.0
2024-09-25 10:25:00,37.66,37.7,37.65,37.69,17196.0,36.6508,36.6897,36.641,36.68,17196.0
2024-09-25 10:30:00,37.69,37.7,37.6,37.62,43269.0,36.68,36.6897,36.5924,36.6118,43269.0
2024-09-25 10:35:00,37.62,37.62,37.57,37.58,36541.0,36.6118,36.6118,36.5632,36.5729,36541.0
2024-09-25 10:40:00,37.57,37.59,37.56,37.57,15811.0,36.5632,36.5826,36.5534,36.5632,15811.0
2024-09-25 10:45:00,37.58,37.6,37.56,37.59,13558.0,36.5729,36.5924,36.5534,36.5826,13558.0
2024-09-25 10:50:00,37.59,37.66,37.59,37.65,16179.0,36.5826,36.6508,36.5826,36.641,16179.0
2024-09-25 10:55:00,37.65,37.67,37.58,37.61,23821.0,36.641,36.6605,36.5729,36.6021,23821.0
2024-09-25 11:00:00,37.62,37.64,37.61,37.62,21649.0,36.6118,36.6313,36.6021,36.6118,21649.0
2024-09-25 11:05:00,37.62,37.64,37.6,37.64,22380.0,36.6118,36.6313,36.5924,36.6313,22380.0
2024-09-25 11:10:00,37.63,37.66,37.63,37.66,12605.0,36.6216,36.6508,36.6216,36.6508,12605.0
2024-09-25 11:15:00,37.66,37.69,37.65,37.69,16011.0,36.6508,36.68,36.641,36.68,16011.0
2024-09-25 11:20:00,37.69,37.71,37.67,37.71,14043.0,36.68,36.6994,36.6605,36.6994,14043.0
2024-09-25 11:25:00,37.7,37.72,37.68,37.72,23455.0,36.6897,36.7092,36.6702,36.7092,23455.0
2024-09-25 11:30:00,37.72,37.72,37.67,37.67,17954.0,36.7092,36.7092,36.6605,36.6605,17954.0
2024-09-25 11:35:00,37.68,37.69,37.65,37.66,18263.0,36.6702,36.68,36.641,36.6508,18263.0
2024-09-25 11:40:00,37.66,37.68,37.62,37.64,22139.0,36.6508,36.6702,36.6118,36.6313,22139.0
2024-09-25 11:45:00,37.65,37.68,37.64,37.67,9005.0,36.641,36.6702,36.6313,36.6605,9005.0
2024-09-25 11:50:00,37.68,37.71,37.65,37.7,13492.0,36.6702,36.6994,36.641,36.6897,13492.0
2024-09-25 11:55:00,37.7,37.73,37.69,37.71,13805.0,36.6897,36.7189,36.68,36.6994,13805.0
2024-09-25 12:00:00,37.7,37.71,37.66,37.69,12929.0,36.6897,36.6994,36.6508,36.68,12929.0
2024-09-25 12:05:00,37.69,37.7,37.68,37.69,9554.0,36.68,36.6897,36.6702,36.68,9554.0
2024-09-25 12:10:00,37.69,37.71,37.68,37.7,12357.0,36.68,36.6994,36.6702,36.6897,12357.0
2024-09-25 12:15:00,37.7,37.7,37.67,37.69,16125.0,36.6897,36.6897,36.6605,36.68,16125.0
2024-09-25 12:20:00,37.69,37.69,37.65,37.67,13096.0,36.68,36.68,36.641,36.6605,13096.0
2024-09-25 12:25:00,37.67,37.68,37.66,37.66,8742.0,36.6605,36.6702,36.6508,36.6508,8742.0
2024-09-25 12:30:00,37.66,37.68,37.65,37.66,14691.0,36.6508,36.6702,36.641,36.6508,14691.0
2024-09-25 12:35:00,37.66,37.66,37.62,37.65,11483.0,36.6508,36.6508,36.6118,36.641,11483.0
2024-09-25 12:40:00,37.65,37.65,37.62,37.63,11475.0,36.641,36.641,36.6118,36.6216,11475.0
2024-09-25 12:45:00,37.63,37.64,37.62,37.63,9377.0,36.6216,36.6313,36.6118,36.6216,9377.0
2024-09-25 12:50:00,37.64,37.64,37.61,37.61,18050.0,36.6313,36.6313,36.6021,36.6021,18050.0
2024-09-25 12:55:00,37.61,37.61,37.59,37.59,17597.0,36.6021,36.6021,36.5826,36.5826,17597.0
2024-09-25 13:00:00,37.6,37.6,37.57,37.58,12994.0,36.5924,36.5924,36.5632,36.5729,12994.0
2024-09-25 13:05:00,37.59,37.61,37.58,37.59,10337.0,36.5826,36.6021,36.5729,36.5826,10337.0
2024-09-25 13:10:00,37.59,37.61,37.58,37.58,8683.0,36.5826,36.6021,36.5729,36.5729,8683.0
2024-09-25 13:15:00,37.59,37.62,37.58,37.59,19291.0,36.5826,36.6118,36.5729,36.5826,19291.0
2024-09-25 13:20:00,37.59,37.62,37.58,37.61,15337.0,36.5826,36.6118,36.5729,36.6021,15337.0
2024-09-25 13:25:00,37.61,37.61,37.57,37.57,9596.0,36.6021,36.6021,36.5632,36.5632,9596.0
2024-09-25 13:30:00,37.57,37.58,37.55,37.57,16727.0,36.5632,36.5729,36.5437,36.5632,16727.0
2024-09-25 13:35:00,37.56,37.6,37.55,37.59,20923.0,36.5534,36.5924,36.5437,36.5826,20923.0
2024-09-25 13:40:00,37.59,37.62,37.58,37.61,12006.0,36.5826,36.6118,36.5729,36.6021,12006.0
2024-09-25 13:45:00,37.61,37.62,37.59,37.6,15257.0,36.6021,36.6118,36.5826,36.5924,15257.0
2024-09-25 13:50:00,37.61,37.64,37.6,37.63,17998.0,36.6021,36.6313,36.5924,36.6216,17998.0
2024-09-25 13:55:00,37.63,37.64,37.62,37.64,18821.0,36.6216,36.6313,36.6118,36.6313,18821.0
2024-09-25 14:00:00,37.64,37.65,37.63,37.64,11104.0,36.6313,36.641,36.6216,36.6313,11104.0
2024-09-25 14:05:00,37.64,37.64,37.62,37.63,13676.0,36.6313,36.6313,36.6118,36.6216,13676.0
2024-09-25 14:10:00,37.63,37.63,37.59,37.6,18303.0,36.6216,36.6216,36.5826,36.5924,18303.0
2024-09-25 14:15:00,37.59,37.62,37.57,37.62,37808.0,36.5826,36.6118,36.5632,36.6118,37808.0
2024-09-25 14:20:00,37.62,37.64,37.6,37.61,17331.0,36.6118,36.6313,36.5924,36.6021,17331.0
2024-09-25 14:25:00,37.61,37.62,37.6,37.62,13154.0,36.6021,36.6118,36.5924,36.6118,13154.0
2024-09-25 14:30:00,37.62,37.63,37.6,37.63,23334.0,36.6118,36.6216,36.5924,36.6216,23334.0
2024-09-25 14:35:00,37.63,37.67,37.62,37.66,31617.0,36.6216,36.6605,36.6118,36.6508,31617.0
2024-09-25 14:40:00,37.65,37.68,37.63,37.68,22890.0,36.641,36.6702,36.6216,36.6702,22890.0
2024-09-25 14:45:00,37.68,37.68,37.64,37.65,25496.0,36.6702,36.6702,36.6313,36.641,25496.0
2024-09-25 14:50:00,37.65,37.69,37.64,37.69,18611.0,36.641,36.68,36.6313,36.68,18611.0
2024-09-25 14:55:00,37.68,37.69,37.67,37.69,18906.0,36.6702,36.68,36.6605,36.68,18906.0
2024-09-25 15:00:00,37.69,37.69,37.67,37.68,14504.0,36.68,36.68,36.6605,36.6702,14504.0
2024-09-25 15:05:00,37.68,37.69,37.67,37.68,23072.0,36.6702,36.68,36.6605,36.6702,23072.0
2024-09-25 15:10:00,37.68,37.68,37.67,37.68,32432.0,36.6702,36.6702,36.6605,36.6702,32432.0
2024-09-25 15:15:00,37.68,37.68,37.64,37.65,22766.0,36.6702,36.6702,36.6313,36.641,22766.0
2024-09-25 15:20:00,37.65,37.67,37.64,37.65,30924.0,36.641,36.6605,36.6313,36.641,30924.0
2024-09-25 15:25:00,37.65,37.66,37.64,37.66,25641.0,36.641,36.6508,36.6313,36.6508,25641.0
2024-09-25 15:30:00,37.66,37.66,37.62,37.63,44043.0,36.6508,36.6508,36.6118,36.6216,44043.0
2024-09-25 15:35:00,37.63,37.64,37.6,37.63,55809.0,36.6216,36.6313,36.5924,36.6216,55809.0
2024-09-25 15:40:00,37.63,37.64,37.6,37.64,54207.0,36.6216,36.6313,36.5924,36.6313,54207.0
2024-09-25 15:45:00,37.64,37.64,37.6,37.62,84487.0,36.6313,36.6313,36.5924,36.6118,84487.0
2024-09-25 15:50:00,37.62,37.62,37.56,37.61,182736.0,36.6118,36.6118,36.5534,36.6021,182736.0
2024-09-25 15:55:00,37.61,37.61,37.55,37.57,345458.0,36.6021,36.6021,36.5437,36.5632,345458.0
2024-09-26 09:30:00,37.59,37.73,37.56,37.65,77488.0,36.5826,36.7189,36.5534,36.641,77488.0
2024-09-26 09:35:00,37.65,37.66,37.54,37.59,20113.0,36.641,36.6508,36.534,36.5826,20113.0
2024-09-26 09:40:00,37.61,37.64,37.58,37.62,43145.0,36.6021,36.6313,36.5729,36.6118,43145.0
2024-09-26 09:45:00,37.61,37.64,37.59,37.59,28538.0,36.6021,36.6313,36.5826,36.5826,28538.0
2024-09-26 09:50:00,37.59,37.62,37.55,37.59,15253.0,36.5826,36.6118,36.5437,36.5826,15253.0
2024-09-26 09:55:00,37.59,37.6,37.51,37.54,33134.0,36.5826,36.5924,36.5048,36.534,33134.0
2024-09-26 10:00:00,37.55,37.59,37.49,37.52,61589.0,36.5437,36.5826,36.4853,36.5145,61589.0
2024-09-26 10:05:00,37.52,37.53,37.44,37.52,44095.0,36.5145,36.5242,36.4367,36.5145,44095.0
2024-09-26 10:10:00,37.52,37.56,37.51,37.55,22365.0,36.5145,36.5534,36.5048,36.5437,22365.0
2024-09-26 10:15:00,37.55,37.58,37.52,37.52,20047.0,36.5437,36.5729,36.5145,36.5145,20047.0
2024-09-26 10:20:00,37.52,37.52,37.47,37.48,23592.0,36.5145,36.5145,36.4659,36.4756,23592.0
2024-09-26 10:25:00,37.47,37.48,37.42,37.47,38269.0,36.4659,36.4756,36.4172,36.4659,38269.0
2024-09-26 10:30:00,37.46,37.54,37.45,37.52,39076.0,36.4561,36.534,36.4464,36.5145,39076.0
2024-09-26 10:35:00,37.52,37.54,37.5,37.51,29538.0,36.5145,36.534,36.495,36.5048,29538.0
2024-09-26 10:40:00,37.51,37.52,37.46,37.48,20205.0,36.5048,36.5145,36.4561,36.4756,20205.0
2024-09-26 10:45:00,37.48,37.52,37.46,37.52,16877.0,36.4756,36.5145,36.4561,36.5145,16877.0
2024-09-26 10:50:00,37.52,37.62,37.51,37.59,22924.0,36.5145,36.6118,36.5048,36.5826,22924.0
2024-09-26 10:55:00,37.59,37.63,37.58,37.61,19756.0,36.5826,36.6216,36.5729,36.6021,19756.0
2024-09-26 11:00:00,37.61,37.63,37.56,37.56,14344.0,36.6021,36.6216,36.5534,36.5534,14344.0
2024-09-26 11:05:00,37.55,37.55,37.52,37.52,12813.0,36.5437,36.5437,36.5145,36.5145,12813.0
2024-09-26 11:10:00,37.52,37.59,37.52,37.57,16257.0,36.5145,36.5826,36.5145,36.5632,16257.0
2024-09-26 11:15:00,37.55,37.56,37.51,37.54,21272.0,36.5437,36.5534,36.5048,36.534,21272.0
2024-09-26 11:20:00,37.53,37.55,37.49,37.55,17997.0,36.5242,36.5437,36.4853,36.5437,17997.0
2024-09-26 11:25:00,37.55,37.55,37.51,37.52,15495.0,36.5437,36.5437,36.5048,36.5145,15495.0
2024-09-26 11:30:00,37.52,37.54,37.49,37.52,14944.0,36.5145,36.534,36.4853,36.5145,14944.0
2024-09-26 11:35:00,37.52,37.52,37.48,37.51,15380.0,36.5145,36.5145,36.4756,36.5048,15380.0
2024-09-26 11:40:00,37.51,37.52,37.47,37.48,13822.0,36.5048,36.5145,36.4659,36.4756,13822.0
2024-09-26 11:45:00,37.48,37.48,37.43,37.45,12983.0,36.4756,36.4756,36.4269,36.4464,12983.0
2024-09-26 11:50:00,37.44,37.46,37.43,37.45,13869.0,36.4367,36.4561,36.4269,36.4464,13869.0
2024-09-26 11:55:00,37.45,37.47,37.44,37.44,12819.0,36.4464,36.4659,36.4367,36.4367,12819.0
2024-09-26 12:00:00,37.44,37.45,37.41,37.41,14060.0,36.4367,36.4464,36.4075,36.4075,14060.0
2024-09-26 12:05:00,37.41,37.47,37.41,37.47,18275.0,36.4075,36.4659,36.4075,36.4659,18275.0
2024-09-26 12:10:00,37.47,37.48,37.45,37.46,6003.0,36.4659,36.4756,36.4464,36.4561,6003.0
2024-09-26 12:15:00,37.45,37.49,37.45,37.48,14333.0,36.4464,36.4853,36.4464,36.4756,14333.0
2024-09-26 12:20:00,37.48,37.5,37.46,37.48,64297.0,36.4756,36.495,36.4561,36.4756,64297.0
2024-09-26 12:25:00,37.47,37.47,37.44,37.45,10437.0,36.4659,36.4659,36.4367,36.4464,10437.0
2024-09-26 12:30:00,37.44,37.45,37.42,37.43,17344.0,36.4367,36.4464,36.4172,36.4269,17344.0
2024-09-26 12:35:00,37.43,37.44,37.42,37.42,6434.0,36.4269,36.4367,36.4172,36.4172,6434.0
2024-09-26 12:40:00,37.43,37.45,37.41,37.44,11856.0,36.4269,36.4464,36.4075,36.4367,11856.0
2024-09-26 12:45:00,37.44,37.44,37.4,37.41,18813.0,36.4367,36.4367,36.3977,36.4075,18813.0
2024-09-26 12:50:00,37.41,37.45,37.41,37.45,12468.0,36.4075,36.4464,36.4075,36.4464,12468.0
2024-09-26 12:55:00,37.45,37.47,37.44,37.47,6811.0,36.4464,36.4659,36.4367,36.4659,6811.0
2024-09-26 13:00:00,37.47,37.49,37.46,37.49,16595.0,36.4659,36.4853,36.4561,36.4853,16595.0
2024-09-26 13:05:00,37.48,37.52,37.48,37.48,21338.0,36.4756,36.5145,36.4756,36.4756,21338.0
2024-09-26 13:10:00,37.48,37.49,37.46,37.47,23863.0,36.4756,36.4853,36.4561,36.4659,23863.0
2024-09-26 13:15:00,37.47,37.49,37.47,37.48,11631.0,36.4659,36.4853,36.4659,36.4756,11631.0
2024-09-26 13:20:00,37.49,37.5,37.46,37.47,9939.0,36.4853,36.495,36.4561,36.4659,9939.0
2024-09-26 13:25:00,37.47,37.51,37.47,37.51,12177.0,36.4659,36.5048,36.4659,36.5048,12177.0
2024-09-26 13:30:00,37.51,37.53,37.49,37.51,15866.0,36.5048,36.5242,36.4853,36.5048,15866.0
2024-09-26 13:35:00,37.51,37.51,37.47,37.48,13392.0,36.5048,36.5048,36.4659,36.4756,13392.0
2024-09-26 13:40:00,37.49,37.49,37.47,37.48,9253.0,36.4853,36.4853,36.4659,36.4756,9253.0
2024-09-26 13:45:00,37.47,37.48,37.44,37.45,20116.0,36.4659,36.4756,36.4367,36.4464,20116.0
2024-09-26 13:50:00,37.45,37.47,37.43,37.44,7257.0,36.4464,36.4659,36.4269,36.4367,7257.0
2024-09-26 13:55:00,37.44,37.46,37.42,37.45,16816.0,36.4367,36.4561,36.4172,36.4464,16816.0
2024-09-26 14:00:00,37.45,37.46,37.42,37.44,10140.0,36.4464,36.4561,36.4172,36.4367,10140.0
2024-09-26 14:05:00,37.43,37.47,37.42,37.47,13200.0,36.4269,36.4659,36.4172,36.4659,13200.0
2024-09-26 14:10:00,37.47,37.47,37.44,37.46,13877.0,36.4659,36.4659,36.4367,36.4561,13877.0
2024-09-26 14:15:00,37.45,37.48,37.45,37.46,20696.0,36.4464,36.4756,36.4464,36.4561,20696.0
2024-09-26 14:20:00,37.45,37.46,37.43,37.45,17360.0,36.4464,36.4561,36.4269,36.4464,17360.0
2024-09-26 14:25:00,37.45,37.45,37.42,37.42,12552.0,36.4464,36.4464,36.4172,36.4172,12552.0
2024-09-26 14:30:00,37.42,37.43,37.41,37.43,14174.0,36.4172,36.4269,36.4075,36.4269,14174.0
2024-09-26 14:35:00,37.43,37.43,37.41,37.41,10789.0,36.4269,36.4269,36.4075,36.4075,10789.0
2024-09-26 14:40:00,37.41,37.44,37.41,37.44,23447.0,36.4075,36.4367,36.4075,36.4367,23447.0
2024-09-26 14:45:00,37.44,37.45,37.42,37.44,13785.0,36.4367,36.4464,36.4172,36.4367,13785.0
2024-09-26 14:50:00,37.44,37.44,37.41,37.41,12489.0,36.4367,36.4367,36.4075,36.4075,12489.0
2024-09-26 14:55:00,37.41,37.43,37.41,37.43,17738.0,36.4075,36.4269,36.4075,36.4269,17738.0
2024-09-26 15:00:00,37.43,37.44,37.41,37.41,10147.0,36.4269,36.4367,36.4075,36.4075,10147.0
2024-09-26 15:05:00,37.41,37.43,37.4,37.4,18137.0,36.4075,36.4269,36.3977,36.3977,18137.0
2024-09-26 15:10:00,37.41,37.41,37.38,37.38,34993.0,36.4075,36.4075,36.3783,36.3783,34993.0
2024-09-26 15:15:00,37.39,37.4,37.38,37.38,18006.0,36.388,36.3977,36.3783,36.3783,18006.0
2024-09-26 15:20:00,37.38,37.39,37.37,37.39,35001.0,36.3783,36.388,36.3685,36.388,35001.0
2024-09-26 15:25:00,37.39,37.44,37.37,37.43,30089.0,36.388,36.4367,36.3685,36.4269,30089.0
2024-09-26 15:30:00,37.43,37.43,37.38,37.4,31441.0,36.4269,36.4269,36.3783,36.3977,31441.0
2024-09-26 15:35:00,37.39,37.44,37.38,37.44,37756.0,36.388,36.4367,36.3783,36.4367,37756.0
2024-09-26 15:40:00,37.44,37.47,37.43,37.45,50059.0,36.4367,36.4659,36.4269,36.4464,50059.0
2024-09-26 15:45:00,37.46,37.49,37.44,37.48,47075.0,36.4561,36.4853,36.4367,36.4756,47075.0
2024-09-26 15:50:00,37.48,37.52,37.44,37.47,137316.0,36.4756,36.5145,36.4367,36.4659,137316.0
2024-09-26 15:55:00,37.47,37.56,37.47,37.53,286985.0,36.4659,36.5534,36.4659,36.5242,286985.0
2024-09-27 09:30:00,37.4,37.64,37.36,37.61,66005.0,36.6214,36.8564,36.5823,36.8271,66005.0
2024-09-27 09:35:00,37.61,37.68,37.6,37.68,18173.0,36.8271,36.8956,36.8173,36.8956,18173.0
2024-09-27 09:40:00,37.66,37.66,37.57,37.61,15276.0,36.876,36.876,36.7879,36.8271,15276.0
2024-09-27 09:45:00,37.61,37.64,37.57,37.57,18169.0,36.8271,36.8564,36.7879,36.7879,18169.0
2024-09-27 09:50:00,37.57,37.61,37.54,37.6,18113.0,36.7879,36.8271,36.7585,36.8173,18113.0
2024-09-27 09:55:00,37.59,37.67,37.59,37.6,11440.0,36.8075,36.8858,36.8075,36.8173,11440.0
2024-09-27 10:00:00,37.61,37.69,37.6,37.61,42020.0,36.8271,36.9054,36.8173,36.8271,42020.0
2024-09-27 10:05:00,37.62,37.66,37.61,37.62,15427.0,36.8369,36.876,36.8271,36.8369,15427.0
2024-09-27 10:10:00,37.62,37.64,37.58,37.61,25585.0,36.8369,36.8564,36.7977,36.8271,25585.0
2024-09-27 10:15:00,37.62,37.66,37.6,37.64,18107.0,36.8369,36.876,36.8173,36.8564,18107.0
2024-09-27 10:20:00,37.64,37.65,37.6,37.65,15942.0,36.8564,36.8662,36.8173,36.8662,15942.0
2024-09-27 10:25:00,37.65,37.67,37.62,37.65,24356.0,36.8662,36.8858,36.8369,36.8662,24356.0
2024-09-27 10:30:00,37.64,37.71,37.63,37.7,14651.0,36.8564,36.925,36.8467,36.9152,14651.0
2024-09-27 10:35:00,37.7,37.74,37.68,37.71,23093.0,36.9152,36.9544,36.8956,36.925,23093.0
2024-09-27 10:40:00,37.7,37.71,37.67,37.68,10165.0,36.9152,36.925,36.8858,36.8956,10165.0
2024-09-27 10:45:00,37.69,37.74,37.67,37.73,15180.0,36.9054,36.9544,36.8858,36.9446,15180.0
2024-09-27 10:50:00,37.73,37.76,37.71,37.73,12242.0,36.9446,36.974,36.925,36.9446,12242.0
2024-09-27 10:55:00,37.73,37.74,37.71,37.72,6386.0,36.9446,36.9544,36.925,36.9348,6386.0
2024-09-27 11:00:00,37.73,37.73,37.7,37.71,10787.0,36.9446,36.9446,36.9152,36.925,10787.0
2024-09-27 11:05:00,37.71,37.78,37.7,37.77,6405.0,36.925,36.9935,36.9152,36.9837,6405.0
2024-09-27 11:10:00,37.77,37.79,37.76,37.79,13781.0,36.9837,37.0033,36.974,37.0033,13781.0
2024-09-27 11:15:00,37.79,37.8,37.77,37.8,7423.0,37.0033,37.0131,36.9837,37.0131,7423.0
2024-09-27 11:20:00,37.8,37.82,37.79,37.82,8447.0,37.0131,37.0327,37.0033,37.0327,8447.0
2024-09-27 11:25:00,37.82,37.82,37.77,37.77,12888.0,37.0327,37.0327,36.9837,36.9837,12888.0
2024-09-27 11:30:00,37.77,37.79,37.74,37.75,40621.0,36.9837,37.0033,36.9544,36.9642,40621.0
2024-09-27 11:35:00,37.74,37.74,37.71,37.72,25397.0,36.9544,36.9544,36.925,36.9348,25397.0
2024-09-27 11:40:00,37.71,37.72,37.67,37.72,22446.0,36.925,36.9348,36.8858,36.9348,22446.0
2024-09-27 11:45:00,37.72,37.72,37.67,37.68,41696.0,36.9348,36.9348,36.8858,36.8956,41696.0
2024-09-27 11:50:00,37.68,37.69,37.66,37.67,23661.0,36.8956,36.9054,36.876,36.8858,23661.0
2024-09-27 11:55:00,37.66,37.67,37.6,37.62,44564.0,36.876,36.8858,36.8173,36.8369,44564.0
2024-09-27 12:00:00,37.62,37.62,37.59,37.59,16372.0,36.8369,36.8369,36.8075,36.8075,16372.0
2024-09-27 12:05:00,37.59,37.6,37.56,37.59,15634.0,36.8075,36.8173,36.7781,36.8075,15634.0
2024-09-27 12:10:00,37.59,37.61,37.58,37.59,16497.0,36.8075,36.8271,36.7977,36.8075,16497.0
2024-09-27 12:15:00,37.59,37.6,37.56,37.57,23529.0,36.8075,36.8173,36.7781,36.7879,23529.0
2024-09-27 12:20:00,37.56,37.57,37.55,37.56,16247.0,36.7781,36.7879,36.7683,36.7781,16247.0
2024-09-27 12:25:00,37.55,37.56,37.49,37.5,187070.0,36.7683,36.7781,36.7096,36.7194,187070.0
2024-09-27 12:30:00,37.51,37.51,37.45,37.47,30816.0,36.7292,36.7292,36.6704,36.69,30816.0
2024-09-27 12:35:00,37.47,37.47,37.42,37.43,45812.0,36.69,36.69,36.641,36.6508,45812.0
2024-09-27 12:40:00,37.43,37.43,37.4,37.41,45997.0,36.6508,36.6508,36.6214,36.6312,45997.0
2024-09-27 12:45:00,37.41,37.42,37.39,37.41,52686.0,36.6312,36.641,36.6117,36.6312,52686.0
2024-09-27 12:50:00,37.41,37.41,37.38,37.38,44822.0,36.6312,36.6312,36.6019,36.6019,44822.0
2024-09-27 12:55:00,37.38,37.39,37.34,37.37,121912.0,36.6019,36.6117,36.5627,36.5921,121912.0
2024-09-27 13:00:00,37.37,37.44,37.36,37.44,25348.0,36.5921,36.6606,36.5823,36.6606,25348.0
2024-09-27 13:05:00,37.44,37.45,37.36,37.41,37089.0,36.6606,36.6704,36.5823,36.6312,37089.0
2024-09-27 13:10:00,37.41,37.47,37.38,37.47,33475.0,36.6312,36.69,36.6019,36.69,33475.0
2024-09-27 13:15:00,37.47,37.47,37.43,37.45,12620.0,36.69,36.69,36.6508,36.6704,12620.0
2024-09-27 13:20:00,37.45,37.46,37.43,37.44,13569.0,36.6704,36.6802,36.6508,36.6606,13569.0
2024-09-27 13:25:00,37.45,37.51,37.42,37.51,21834.0,36.6704,36.7292,36.641,36.7292,21834.0
2024-09-27 13:30:00,37.51,37.53,37.49,37.51,10124.0,36.7292,36.7487,36.7096,36.7292,10124.0
2024-09-27 13:35:00,37.5,37.52,37.49,37.5,12517.0,36.7194,36.7389,36.7096,36.7194,12517.0
2024-09-27 13:40:00,37.5,37.52,37.49,37.52,11704.0,36.7194,36.7389,36.7096,36.7389,11704.0
2024-09-27 13:45:00,37.51,37.55,37.51,37.55,18979.0,36.7292,36.7683,36.7292,36.7683,18979.0
2024-09-27 13:50:00,37.54,37.55,37.51,37.53,16130.0,36.7585,36.7683,36.7292,36.7487,16130.0
2024-09-27 13:55:00,37.52,37.54,37.51,37.54,17980.0,36.7389,36.7585,36.7292,36.7585,17980.0
2024-09-27 14:00:00,37.54,37.55,37.52,37.52,21513.0,36.7585,36.7683,36.7389,36.7389,21513.0
2024-09-27 14:05:00,37.52,37.54,37.52,37.54,11262.0,36.7389,36.7585,36.7389,36.7585,11262.0
2024-09-27 14:10:00,37.54,37.54,37.49,37.49,14696.0,36.7585,36.7585,36.7096,36.7096,14696.0
2024-09-27 14:15:00,37.5,37.51,37.49,37.49,9426.0,36.7194,36.7292,36.7096,36.7096,9426.0
2024-09-27 14:20:00,37.5,37.51,37.48,37.49,10656.0,36.7194,36.7292,36.6998,36.7096,10656.0
2024-09-27 14:25:00,37.48,37.5,37.48,37.49,13774.0,36.6998,36.7194,36.6998,36.7096,13774.0
2024-09-27 14:30:00,37.5,37.5,37.42,37.43,17291.0,36.7194,36.7194,36.641,36.6508,17291.0
2024-09-27 14:35:00,37.42,37.44,37.41,37.42,16437.0,36.641,36.6606,36.6312,36.641,16437.0
2024-09-27 14:40:00,37.42,37.46,37.42,37.45,14368.0,36.641,36.6802,36.641,36.6704,14368.0
2024-09-27 14:45:00,37.45,37.53,37.45,37.5,248169.0,36.6704,36.7487,36.6704,36.7194,248169.0
2024-09-27 14:50:00,37.49,37.5,37.45,37.46,23144.0,36.7096,36.7194,36.6704,36.6802,23144.0
2024-09-27 14:55:00,37.46,37.47,37.44,37.46,19500.0,36.6802,36.69,36.6606,36.6802,19500.0
2024-09-27 15:00:00,37.46,37.48,37.45,37.48,13236.0,36.6802,36.6998,36.6704,36.6998,13236.0
2024-09-27 15:05:00,37.48,37.51,37.46,37.48,23269.0,36.6998,36.7292,36.6802,36.6998,23269.0
2024-09-27 15:10:00,37.48,37.48,37.45,37.45,25336.0,36.6998,36.6998,36.6704,36.6704,25336.0
2024-09-27 15:15:00,37.45,37.5,37.45,37.48,23685.0,36.6704,36.7194,36.6704,36.6998,23685.0
2024-09-27 15:20:00,37.48,37.5,37.46,37.48,19385.0,36.6998,36.7194,36.6802,36.6998,19385.0
2024-09-27 15:25:00,37.48,37.48,37.46,37.48,26611.0,36.6998,36.6998,36.6802,36.6998,26611.0
2024-09-27 15:30:00,37.48,37.5,37.47,37.5,33067.0,36.6998,36.7194,36.69,36.7194,33067.0
2024-09-27 15:35:00,37.5,37.52,37.49,37.51,34327.0,36.7194,36.7389,36.7096,36.7292,34327.0
2024-09-27 15:40:00,37.51,37.51,37.45,37.46,33192.0,36.7292,36.7292,36.6704,36.6802,33192.0
2024-09-27 15:45:00,37.45,37.46,37.42,37.43,44824.0,36.6704,36.6802,36.641,36.6508,44824.0
2024-09-27 15:50:00,37.44,37.47,37.39,37.42,111517.0,36.6606,36.69,36.6117,36.641,111517.0
2024-09-27 15:55:00,37.41,37.49,37.37,37.4,487324.0,36.6312,36.7096,36.5921,36.6214,487324.0
2024-09-30 09:30:00,37.58,37.82,37.55,37.59,124526.0,36.7977,37.0327,36.7683,36.8075,124526.0
2024-09-30 09:35:00,37.59,37.6,37.39,37.42,20995.0,36.8075,36.8173,36.6117,36.641,20995.0
2024-09-30 09:40:00,37.43,37.55,37.42,37.55,17158.0,36.6508,36.7683,36.641,36.7683,17158.0
2024-09-30 09:45:00,37.53,37.56,37.49,37.52,62504.0,36.7487,36.7781,36.7096,36.7389,62504.0
2024-09-30 09:50:00,37.53,37.63,37.52,37.63,17476.0,36.7487,36.8467,36.7389,36.8467,17476.0
2024-09-30 09:55:00,37.63,37.7,37.55,37.68,82517.0,36.8467,36.9152,36.7683,36.8956,82517.0
2024-09-30 10:00:00,37.68,37.69,37.6,37.61,85877.0,36.8956,36.9054,36.8173,36.8271,85877.0
2024-09-30 10:05:00,37.61,37.69,37.6,37.65,39045.0,36.8271,36.9054,36.8173,36.8662,39045.0
2024-09-30 10:10:00,37.65,37.67,37.59,37.65,33755.0,36.8662,36.8858,36.8075,36.8662,33755.0
2024-09-30 10:15:00,37.64,37.67,37.59,37.61,138993.0,36.8564,36.8858,36.8075,36.8271,138993.0
2024-09-30 10:20:00,37.61,37.61,37.54,37.59,48224.0,36.8271,36.8271,36.7585,36.8075,48224.0
2024-09-30 10:25:00,37.59,37.6,37.54,37.55,32949.0,36.8075,36.8173,36.7585,36.7683,32949.0
2024-09-30 10:30:00,37.55,37.56,37.53,37.54,26004.0,36.7683,36.7781,36.7487,36.7585,26004.0
2024-09-30 10:35:00,37.54,37.61,37.52,37.61,15670.0,36.7585,36.8271,36.7389,36.8271,15670.0
2024-09-30 10:40:00,37.61,37.62,37.57,37.62,26348.0,36.8271,36.8369,36.7879,36.8369,26348.0
2024-09-30 10:45:00,37.61,37.64,37.6,37.63,32490.0,36.8271,36.8564,36.8173,36.8467,32490.0
2024-09-30 10:50:00,37.63,37.63,37.57,37.58,26806.0,36.8467,36.8467,36.7879,36.7977,26806.0
2024-09-30 10:55:00,37.59,37.6,37.55,37.55,15960.0,36.8075,36.8173,36.7683,36.7683,15960.0
2024-09-30 11:00:00,37.55,37.57,37.54,37.55,27319.0,36.7683,36.7879,36.7585,36.7683,27319.0
2024-09-30 11:05:00,37.55,37.56,37.5,37.53,41569.0,36.7683,36.7781,36.7194,36.7487,41569.0
2024-09-30 11:10:00,37.54,37.55,37.48,37.48,22358.0,36.7585,36.7683,36.6998,36.6998,22358.0
2024-09-30 11:15:00,37.48,37.5,37.46,37.46,25719.0,36.6998,36.7194,36.6802,36.6802,25719.0
2024-09-30 11:20:00,37.47,37.48,37.42,37.43,15387.0,36.69,36.6998,36.641,36.6508,15387.0
2024-09-30 11:25:00,37.43,37.44,37.39,37.39,31040.0,36.6508,36.6606,36.6117,36.6117,31040.0
2024-09-30 11:30:00,37.39,37.43,37.38,37.43,24284.0,36.6117,36.6508,36.6019,36.6508,24284.0
2024-09-30 11:35:00,37.43,37.47,37.43,37.44,18558.0,36.6508,36.69,36.6508,36.6606,18558.0
2024-09-30 11:40:00,37.44,37.44,37.41,37.43,17161.0,36.6606,36.6606,36.6312,36.6508,17161.0
2024-09-30 11:45:00,37.43,37.43,37.4,37.42,25704.0,36.6508,36.6508,36.6214,36.641,25704.0
2024-09-30 11:50:00,37.43,37.44,37.42,37.44,17744.0,36.6508,36.6606,36.641,36.6606,17744.0
2024-09-30 11:55:00,37.44,37.46,37.43,37.44,15088.0,36.6606,36.6802,36.6508,36.6606,15088.0
2024-09-30 12:00:00,37.44,37.46,37.43,37.45,14083.0,36.6606,36.6802,36.6508,36.6704,14083.0
2024-09-30 12:05:00,37.45,37.48,37.44,37.48,17001.0,36.6704,36.6998,36.6606,36.6998,17001.0
2024-09-30 12:10:00,37.48,37.49,37.45,37.45,22560.0,36.6998,36.7096,36.6704,36.6704,22560.0
2024-09-30 12:15:00,37.46,37.47,37.43,37.47,27385.0,36.6802,36.69,36.6508,36.69,27385.0
2024-09-30 12:20:00,37.46,37.5,37.46,37.5,16440.0,36.6802,36.7194,36.6802,36.7194,16440.0
2024-09-30 12:25:00,37.5,37.5,37.47,37.48,16046.0,36.7194,36.7194,36.69,36.6998,16046.0
2024-09-30 12:30:00,37.48,37.48,37.44,37.46,16609.0,36.6998,36.6998,36.6606,36.6802,16609.0
2024-09-30 12:35:00,37.45,37.52,37.45,37.52,26906.0,36.6704,36.7389,36.6704,36.7389,26906.0
2024-09-30 12:40:00,37.52,37.52,37.49,37.5,16401.0,36.7389,36.7389,36.7096,36.7194,16401.0
2024-09-30 12:45:00,37.5,37.5,37.47,37.48,13148.0,36.7194,36.7194,36.69,36.6998,13148.0
2024-09-30 12:50:00,37.48,37.51,37.47,37.5,16154.0,36.6998,36.7292,36.69,36.7194,16154.0
2024-09-30 12:55:00,37.5,37.51,37.48,37.49,16443.0,36.7194,36.7292,36.6998,36.7096,16443.0
2024-09-30 13:00:00,37.48,37.49,37.47,37.48,13408.0,36.6998,36.7096,36.69,36.6998,13408.0
2024-09-30 13:05:00,37.48,37.51,37.48,37.5,15342.0,36.6998,36.7292,36.6998,36.7194,15342.0
2024-09-30 13:10:00,37.5,37.52,37.48,37.51,26594.0,36.7194,36.7389,36.6998,36.7292,26594.0
2024-09-30 13:15:00,37.51,37.54,37.5,37.54,15289.0,36.7292,36.7585,36.7194,36.7585,15289.0
2024-09-30 13:20:00,37.53,37.53,37.51,37.52,15374.0,36.7487,36.7487,36.7292,36.7389,15374.0
2024-09-30 13:25:00,37.52,37.54,37.51,37.52,15724.0,36.7389,36.7585,36.7292,36.7389,15724.0
2024-09-30 13:30:00,37.52,37.54,37.5,37.54,24467.0,36.7389,36.7585,36.7194,36.7585,24467.0
2024-09-30 13:35:00,37.54,37.54,37.5,37.51,13121.0,36.7585,36.7585,36.7194,36.7292,13121.0
2024-09-30 13:40:00,37.51,37.52,37.48,37.48,12785.0,36.7292,36.7389,36.6998,36.6998,12785.0
2024-09-30 13:45:00,37.48,37.49,37.47,37.49,14601.0,36.6998,36.7096,36.69,36.7096,14601.0
2024-09-30 13:50:00,37.48,37.49,37.46,37.48,10960.0,36.6998,36.7096,36.6802,36.6998,10960.0
2024-09-30 13:55:00,37.48,37.49,37.44,37.45,19704.0,36.6998,36.7096,36.6606,36.6704,19704.0
2024-09-30 14:00:00,37.45,37.45,37.4,37.42,18904.0,36.6704,36.6704,36.6214,36.641,18904.0
2024-09-30 14:05:00,37.42,37.46,37.42,37.45,14365.0,36.641,36.6802,36.641,36.6704,14365.0
2024-09-30 14:10:00,37.45,37.46,37.41,37.42,13862.0,36.6704,36.6802,36.6312,36.641,13862.0
2024-09-30 14:15:00,37.43,37.43,37.4,37.41,16654.0,36.6508,36.6508,36.6214,36.6312,16654.0
2024-09-30 14:20:00,37.4,37.42,37.36,37.38,31796.0,36.6214,36.641,36.5823,36.6019,31796.0
2024-09-30 14:25:00,37.37,37.39,37.35,37.39,19698.0,36.5921,36.6117,36.5725,36.6117,19698.0
2024-09-30 14:30:00,37.39,37.45,37.35,37.43,21420.0,36.6117,36.6704,36.5725,36.6508,21420.0
2024-09-30 14:35:00,37.43,37.45,37.41,37.43,19043.0,36.6508,36.6704,36.6312,36.6508,19043.0
2024-09-30 14:40:00,37.43,37.45,37.42,37.45,14812.0,36.6508,36.6704,36.641,36.6704,14812.0
2024-09-30 14:45:00,37.45,37.45,37.42,37.43,13133.0,36.6704,36.6704,36.641,36.6508,13133.0
2024-09-30 14:50:00,37.43,37.44,37.41,37.44,17431.0,36.6508,36.6606,36.6312,36.6606,17431.0
2024-09-30 14:55:00,37.44,37.44,37.42,37.43,13946.0,36.6606,36.6606,36.641,36.6508,13946.0
2024-09-30 15:00:00,37.43,37.43,37.37,37.39,17198.0,36.6508,36.6508,36.5921,36.6117,17198.0
2024-09-30 15:05:00,37.39,37.4,37.38,37.4,14583.0,36.6117,36.6214,36.6019,36.6214,14583.0
2024-09-30 15:10:00,37.4,37.43,37.39,37.41,15441.0,36.6214,36.6508,36.6117,36.6312,15441.0
2024-09-30 15:15:00,37.41,37.47,37.41,37.45,36449.0,36.6312,36.69,36.6312,36.6704,36449.0
2024-09-30 15:20:00,37.45,37.47,37.43,37.44,24225.0,36.6704,36.69,36.6508,36.6606,24225.0
2024-09-30 15:25:00,37.44,37.45,37.42,37.43,34392.0,36.6606,36.6704,36.641,36.6508,34392.0
2024-09-30 15:30:00,37.44,37.45,37.42,37.43,48009.0,36.6606,36.6704,36.641,36.6508,48009.0
2024-09-30 15:35:00,37.43,37.48,37.42,37.48,25296.0,36.6508,36.6998,36.641,36.6998,25296.0
2024-09-30 15:40:00,37.48,37.49,37.47,37.48,25780.0,36.6998,36.7096,36.69,36.6998,25780.0
2024-09-30 15:45:00,37.48,37.49,37.47,37.48,53396.0,36.6998,36.7096,36.69,36.6998,53396.0
2024-09-30 15:50:00,37.48,37.59,37.48,37.52,237406.0,36.6998,36.8075,36.6998,36.7389,237406.0
2024-09-30 15:55:00,37.52,37.54,37.46,37.46,493318.0,36.7389,36.7585,36.6802,36.6802,493318.0
2024-10-01 09:30:00,37.72,37.72,37.43,37.51,127715.0,36.9348,36.9348,36.6508,36.7292,127715.0
2024-10-01 09:35:00,37.5,37.59,37.47,37.58,68365.0,36.7194,36.8075,36.69,36.7977,68365.0
2024-10-01 09:40:00,37.58,37.61,37.45,37.51,65067.0,36.7977,36.8271,36.6704,36.7292,65067.0
2024-10-01 09:45:00,37.52,37.52,37.45,37.47,47133.0,36.7389,36.7389,36.6704,36.69,47133.0
2024-10-01 09:50:00,37.46,37.49,37.41,37.41,65969.0,36.6802,36.7096,36.6312,36.6312,65969.0
2024-10-01 09:55:00,37.41,37.56,37.38,37.51,100084.0,36.6312,36.7781,36.6019,36.7292,100084.0
2024-10-01 10:00:00,37.53,37.6,37.45,37.57,468577.0,36.7487,36.8173,36.6704,36.7879,468577.0
2024-10-01 10:05:00,37.57,37.58,37.49,37.52,35504.0,36.7879,36.7977,36.7096,36.7389,35504.0
2024-10-01 10:10:00,37.52,37.53,37.47,37.5,102002.0,36.7389,36.7487,36.69,36.7194,102002.0
2024-10-01 10:15:00,37.5,37.6,37.48,37.55,202363.0,36.7194,36.8173,36.6998,36.7683,202363.0
2024-10-01 10:20:00,37.55,37.62,37.52,37.52,409059.0,36.7683,36.8369,36.7389,36.7389,409059.0
2024-10-01 10:25:00,37.52,37.59,37.52,37.57,318040.0,36.7389,36.8075,36.7389,36.7879,318040.0
2024-10-01 10:30:00,37.58,37.66,37.53,37.63,1848670.0,36.7977,36.876,36.7487,36.8467,1848670.0
2024-10-01 10:35:00,37.63,37.69,37.61,37.66,66729.0,36.8467,36.9054,36.8271,36.876,66729.0
2024-10-01 10:40:00,37.66,37.66,37.56,37.57,68696.0,36.876,36.876,36.7781,36.7879,68696.0
2024-10-01 10:45:00,37.57,37.59,37.51,37.54,45696.0,36.7879,36.8075,36.7292,36.7585,45696.0
2024-10-01 10:50:00,37.53,37.55,37.48,37.49,48265.0,36.7487,36.7683,36.6998,36.7096,48265.0
2024-10-01 10:55:00,37.5,37.52,37.45,37.45,50783.0,36.7194,36.7389,36.6704,36.6704,50783.0
2024-10-01 11:00:00,37.45,37.51,37.44,37.51,54420.0,36.6704,36.7292,36.6606,36.7292,54420.0
2024-10-01 11:05:00,37.51,37.54,37.48,37.48,26235.0,36.7292,36.7585,36.6998,36.6998,26235.0
2024-10-01 11:10:00,37.48,37.51,37.46,37.48,54571.0,36.6998,36.7292,36.6802,36.6998,54571.0
2024-10-01 11:15:00,37.48,37.54,37.47,37.53,77251.0,36.6998,36.7585,36.69,36.7487,77251.0
2024-10-01 11:20:00,37.52,37.54,37.48,37.54,26634.0,36.7389,36.7585,36.6998,36.7585,26634.0
2024-10-01 11:25:00,37.54,37.55,37.5,37.54,20137.0,36.7585,36.7683,36.7194,36.7585,20137.0
2024-10-01 11:30:00,37.54,37.55,37.51,37.54,15221.0,36.7585,36.7683,36.7292,36.7585,15221.0
2024-10-01 11:35:00,37.55,37.55,37.51,37.55,17997.0,36.7683,36.7683,36.7292,36.7683,17997.0
2024-10-01 11:40:00,37.55,37.57,37.54,37.55,7321.0,36.7683,36.7879,36.7585,36.7683,7321.0
2024-10-01 11:45:00,37.54,37.54,37.5,37.53,29337.0,36.7585,36.7585,36.7194,36.7487,29337.0
2024-10-01 11:50:00,37.53,37.56,37.52,37.55,6511.0,36.7487,36.7781,36.7389,36.7683,6511.0
2024-10-01 11:55:00,37.55,37.57,37.54,37.55,9950.0,36.7683,36.7879,36.7585,36.7683,9950.0
2024-10-01 12:00:00,37.55,37.55,37.51,37.51,9400.0,36.7683,36.7683,36.7292,36.7292,9400.0
2024-10-01 12:05:00,37.52,37.54,37.51,37.52,31646.0,36.7389,36.7585,36.7292,36.7389,31646.0
2024-10-01 12:10:00,37.52,37.53,37.48,37.48,14455.0,36.7389,36.7487,36.6998,36.6998,14455.0
2024-10-01 12:15:00,37.48,37.49,37.46,37.47,9519.0,36.6998,36.7096,36.6802,36.69,9519.0
2024-10-01 12:20:00,37.47,37.49,37.47,37.48,2781.0,36.69,36.7096,36.69,36.6998,2781.0
2024-10-01 12:25:00,37.48,37.5,37.46,37.47,11074.0,36.6998,36.7194,36.6802,36.69,11074.0
2024-10-01 12:30:00,37.48,37.49,37.41,37.43,42914.0,36.6998,36.7096,36.6312,36.6508,42914.0
2024-10-01 12:35:00,37.42,37.42,37.39,37.4,16458.0,36.641,36.641,36.6117,36.6214,16458.0
2024-10-01 12:40:00,37.4,37.4,37.38,37.38,8182.0,36.6214,36.6214,36.6019,36.6019,8182.0
2024-10-01 12:45:00,37.39,37.4,37.36,37.37,17817.0,36.6117,36.6214,36.5823,36.5921,17817.0
2024-10-01 12:50:00,37.37,37.4,37.36,37.4,36700.0,36.5921,36.6214,36.5823,36.6214,36700.0
2024-10-01 12:55:00,37.4,37.4,37.32,37.34,22990.0,36.6214,36.6214,36.5431,36.5627,22990.0
2024-10-01 13:00:00,37.34,37.35,37.32,37.32,12420.0,36.5627,36.5725,36.5431,36.5431,12420.0
2024-10-01 13:05:00,37.32,37.33,37.3,37.3,12416.0,36.5431,36.5529,36.5235,36.5235,12416.0
2024-10-01 13:10:00,37.3,37.32,37.28,37.28,17250.0,36.5235,36.5431,36.5039,36.5039,17250.0
2024-10-01 13:15:00,37.29,37.33,37.28,37.32,60165.0,36.5137,36.5529,36.5039,36.5431,60165.0
2024-10-01 13:20:00,37.33,37.34,37.26,37.26,17466.0,36.5529,36.5627,36.4844,36.4844,17466.0
2024-10-01 13:25:00,37.26,37.29,37.25,37.28,16260.0,36.4844,36.5137,36.4746,36.5039,16260.0
2024-10-01 13:30:00,37.28,37.3,37.27,37.29,22528.0,36.5039,36.5235,36.4942,36.5137,22528.0
2024-10-01 13:35:00,37.28,37.29,37.24,37.25,23685.0,36.5039,36.5137,36.4648,36.4746,23685.0
2024-10-01 13:40:00,37.25,37.29,37.25,37.27,20564.0,36.4746,36.5137,36.4746,36.4942,20564.0
2024-10-01 13:45:00,37.27,37.29,37.25,37.25,13026.0,36.4942,36.5137,36.4746,36.4746,13026.0
2024-10-01 13:50:00,37.25,37.28,37.24,37.28,15983.0,36.4746,36.5039,36.4648,36.5039,15983.0
2024-10-01 13:55:00,37.29,37.31,37.27,37.3,29531.0,36.5137,36.5333,36.4942,36.5235,29531.0
2024-10-01 14:00:00,37.3,37.32,37.27,37.29,29934.0,36.5235,36.5431,36.4942,36.5137,29934.0
2024-10-01 14:05:00,37.29,37.31,37.28,37.29,16589.0,36.5137,36.5333,36.5039,36.5137,16589.0
2024-10-01 14:10:00,37.29,37.31,37.27,37.28,19008.0,36.5137,36.5333,36.4942,36.5039,19008.0
2024-10-01 14:15:00,37.28,37.34,37.28,37.32,35682.0,36.5039,36.5627,36.5039,36.5431,35682.0
2024-10-01 14:20:00,37.31,37.32,37.29,37.3,20448.0,36.5333,36.5431,36.5137,36.5235,20448.0
2024-10-01 14:25:00,37.3,37.31,37.27,37.31,49198.0,36.5235,36.5333,36.4942,36.5333,49198.0
2024-10-01 14:30:00,37.3,37.32,37.29,37.3,58107.0,36.5235,36.5431,36.5137,36.5235,58107.0
2024-10-01 14:35:00,37.3,37.31,37.27,37.31,62511.0,36.5235,36.5333,36.4942,36.5333,62511.0
2024-10-01 14:40:00,37.3,37.33,37.29,37.31,59562.0,36.5235,36.5529,36.5137,36.5333,59562.0
2024-10-01 14:45:00,37.31,37.32,37.28,37.3,26027.0,36.5333,36.5431,36.5039,36.5235,26027.0
2024-10-01 14:50:00,37.3,37.33,37.29,37.33,19438.0,36.5235,36.5529,36.5137,36.5529,19438.0
2024-10-01 14:55:00,37.33,37.34,37.31,37.33,33434.0,36.5529,36.5627,36.5333,36.5529,33434.0
2024-10-01 15:00:00,37.33,37.33,37.28,37.28,21062.0,36.5529,36.5529,36.5039,36.5039,21062.0
2024-10-01 15:05:00,37.29,37.29,37.23,37.23,43236.0,36.5137,36.5137,36.455,36.455,43236.0
2024-10-01 15:10:00,37.23,37.25,37.2,37.22,46254.0,36.455,36.4746,36.4256,36.4452,46254.0
2024-10-01 15:15:00,37.22,37.22,37.2,37.22,24463.0,36.4452,36.4452,36.4256,36.4452,24463.0
2024-10-01 15:20:00,37.22,37.24,37.21,37.23,32097.0,36.4452,36.4648,36.4354,36.455,32097.0
2024-10-01 15:25:00,37.23,37.24,37.17,37.18,44914.0,36.455,36.4648,36.3962,36.406,44914.0
2024-10-01 15:30:00,37.18,37.22,37.17,37.2,69194.0,36.406,36.4452,36.3962,36.4256,69194.0
2024-10-01 15:35:00,37.21,37.23,37.18,37.22,62394.0,36.4354,36.455,36.406,36.4452,62394.0
2024-10-01 15:40:00,37.22,37.28,37.21,37.23,76542.0,36.4452,36.5039,36.4354,36.455,76542.0
2024-10-01 15:45:00,37.23,37.25,37.23,37.25,43228.0,36.455,36.4746,36.455,36.4746,43228.0
2024-10-01 15:50:00,37.24,37.25,37.19,37.23,225538.0,36.4648,36.4746,36.4158,36.455,225538.0
2024-10-01 15:55:00,37.23,37.25,37.14,37.15,838701.0,36.455,36.4746,36.3669,36.3766,838701.0
2024-10-02 09:30:00,37.11,37.19,36.78,36.82,125997.0,36.3375,36.4158,36.0144,36.0535,125997.0
2024-10-02 09:35:00,36.81,36.93,36.81,36.87,15231.0,36.0437,36.1612,36.0437,36.1025,15231.0
2024-10-02 09:40:00,36.86,36.97,36.83,36.91,16263.0,36.0927,36.2004,36.0633,36.1416,16263.0
2024-10-02 09:45:00,36.92,37.01,36.9,36.99,23430.0,36.1514,36.2396,36.1319,36.22,23430.0
2024-10-02 09:50:00,36.99,37.02,36.97,37.0,37811.0,36.22,36.2494,36.2004,36.2298,37811.0
2024-10-02 09:55:00,37.01,37.01,36.88,36.88,21451.0,36.2396,36.2396,36.1123,36.1123,21451.0
2024-10-02 10:00:00,36.88,36.89,36.81,36.81,50769.0,36.1123,36.1221,36.0437,36.0437,50769.0
2024-10-02 10:05:00,36.82,36.86,36.79,36.84,38428.0,36.0535,36.0927,36.0241,36.0731,38428.0
2024-10-02 10:10:00,36.83,36.84,36.78,36.84,23440.0,36.0633,36.0731,36.0144,36.0731,23440.0
2024-10-02 10:15:00,36.87,36.88,36.83,36.88,19005.0,36.1025,36.1123,36.0633,36.1123,19005.0
2024-10-02 10:20:00,36.88,36.89,36.84,36.87,13609.0,36.1123,36.1221,36.0731,36.1025,13609.0
2024-10-02 10:25:00,36.89,36.94,36.86,36.91,30789.0,36.1221,36.171,36.0927,36.1416,30789.0
2024-10-02 10:30:00,36.92,36.96,36.9,36.94,17708.0,36.1514,36.1906,36.1319,36.171,17708.0
2024-10-02 10:35:00,36.94,37.02,36.93,37.02,14689.0,36.171,36.2494,36.1612,36.2494,14689.0
2024-10-02 10:40:00,37.02,37.02,36.98,37.01,14347.0,36.2494,36.2494,36.2102,36.2396,14347.0
2024-10-02 10:45:00,37.01,37.02,36.98,37.02,11191.0,36.2396,36.2494,36.2102,36.2494,11191.0
2024-10-02 10:50:00,37.02,37.06,37.0,37.05,42717.0,36.2494,36.2885,36.2298,36.2787,42717.0
2024-10-02 10:55:00,37.06,37.09,37.05,37.05,31912.0,36.2885,36.3179,36.2787,36.2787,31912.0
2024-10-02 11:00:00,37.05,37.06,37.03,37.06,30457.0,36.2787,36.2885,36.2591,36.2885,30457.0
2024-10-02 11:05:00,37.05,37.07,37.05,37.07,47653.0,36.2787,36.2983,36.2787,36.2983,47653.0
2024-10-02 11:10:00,37.07,37.07,36.93,36.95,252124.0,36.2983,36.2983,36.1612,36.1808,252124.0
2024-10-02 11:15:00,36.95,37.0,36.95,37.0,31928.0,36.1808,36.2298,36.1808,36.2298,31928.0
2024-10-02 11:20:00,37.0,37.01,36.95,36.95,23035.0,36.2298,36.2396,36.1808,36.1808,23035.0
2024-10-02 11:25:00,36.95,37.02,36.95,37.02,33736.0,36.1808,36.2494,36.1808,36.2494,33736.0
2024-10-02 11:30:00,37.02,37.05,37.01,37.02,33376.0,36.2494,36.2787,36.2396,36.2494,33376.0
2024-10-02 11:35:00,37.01,37.03,37.0,37.02,35829.0,36.2396,36.2591,36.2298,36.2494,35829.0
2024-10-02 11:40:00,37.01,37.04,37.01,37.04,35881.0,36.2396,36.2689,36.2396,36.2689,35881.0
2024-10-02 11:45:00,37.04,37.07,37.03,37.07,22714.0,36.2689,36.2983,36.2591,36.2983,22714.0
2024-10-02 11:50:00,37.07,37.07,37.04,37.05,58068.0,36.2983,36.2983,36.2689,36.2787,58068.0
2024-10-02 11:55:00,37.05,37.05,37.0,37.01,30518.0,36.2787,36.2787,36.2298,36.2396,30518.0
2024-10-02 12:00:00,37.01,37.02,37.0,37.02,17266.0,36.2396,36.2494,36.2298,36.2494,17266.0
2024-10-02 12:05:00,37.02,37.04,37.0,37.01,46252.0,36.2494,36.2689,36.2298,36.2396,46252.0
2024-10-02 12:10:00,37.01,37.04,37.0,37.02,17921.0,36.2396,36.2689,36.2298,36.2494,17921.0
2024-10-02 12:15:00,37.02,37.02,36.99,37.0,32427.0,36.2494,36.2494,36.22,36.2298,32427.0
2024-10-02 12:20:00,37.0,37.01,36.99,37.0,23864.0,36.2298,36.2396,36.22,36.2298,23864.0
2024-10-02 12:25:00,37.0,37.04,37.0,37.04,28127.0,36.2298,36.2689,36.2298,36.2689,28127.0
2024-10-02 12:30:00,37.04,37.04,37.0,37.0,37622.0,36.2689,36.2689,36.2298,36.2298,37622.0
2024-10-02 12:35:00,37.01,37.02,37.0,37.02,26983.0,36.2396,36.2494,36.2298,36.2494,26983.0
2024-10-02 12:40:00,37.02,37.02,37.01,37.02,13147.0,36.2494,36.2494,36.2396,36.2494,13147.0
2024-10-02 12:45:00,37.01,37.05,37.01,37.05,20864.0,36.2396,36.2787,36.2396,36.2787,20864.0
2024-10-02 12:50:00,37.05,37.06,37.03,37.04,46590.0,36.2787,36.2885,36.2591,36.2689,46590.0
2024-10-02 12:55:00,37.04,37.05,37.02,37.02,37208.0,36.2689,36.2787,36.2494,36.2494,37208.0
2024-10-02 13:00:00,37.02,37.05,37.02,37.05,9836.0,36.2494,36.2787,36.2494,36.2787,9836.0
2024-10-02 13:05:00,37.05,37.05,37.0,37.0,26704.0,36.2787,36.2787,36.2298,36.2298,26704.0
2024-10-02 13:10:00,37.01,37.01,36.97,36.98,20878.0,36.2396,36.2396,36.2004,36.2102,20878.0
2024-10-02 13:15:00,36.98,37.0,36.97,36.98,20609.0,36.2102,36.2298,36.2004,36.2102,20609.0
2024-10-02 13:20:00,36.98,36.99,36.96,36.97,17968.0,36.2102,36.22,36.1906,36.2004,17968.0
2024-10-02 13:25:00,36.96,36.98,36.96,36.98,25006.0,36.1906,36.2102,36.1906,36.2102,25006.0
2024-10-02 13:30:00,36.98,37.02,36.97,37.02,23862.0,36.2102,36.2494,36.2004,36.2494,23862.0
2024-10-02 13:35:00,37.02,37.04,37.01,37.02,15280.0,36.2494,36.2689,36.2396,36.2494,15280.0
2024-10-02 13:40:00,37.02,37.03,37.02,37.02,20586.0,36.2494,36.2591,36.2494,36.2494,20586.0
2024-10-02 13:45:00,37.02,37.1,37.02,37.09,42131.0,36.2494,36.3277,36.2494,36.3179,42131.0
2024-10-02 13:50:00,37.09,37.1,37.08,37.09,22016.0,36.3179,36.3277,36.3081,36.3179,22016.0
2024-10-02 13:55:00,37.09,37.09,37.06,37.08,37152.0,36.3179,36.3179,36.2885,36.3081,37152.0
2024-10-02 14:00:00,37.08,37.12,37.07,37.12,27105.0,36.3081,36.3473,36.2983,36.3473,27105.0
2024-10-02 14:05:00,37.12,37.12,37.1,37.11,31518.0,36.3473,36.3473,36.3277,36.3375,31518.0
2024-10-02 14:10:00,37.11,37.14,37.1,37.13,26831.0,36.3375,36.3669,36.3277,36.3571,26831.0
2024-10-02 14:15:00,37.13,37.13,37.11,37.12,56497.0,36.3571,36.3571,36.3375,36.3473,56497.0
2024-10-02 14:20:00,37.12,37.12,37.09,37.09,21893.0,36.3473,36.3473,36.3179,36.3179,21893.0
2024-10-02 14:25:00,37.09,37.11,37.07,37.09,53267.0,36.3179,36.3375,36.2983,36.3179,53267.0
2024-10-02 14:30:00,37.09,37.1,37.09,37.09,20257.0,36.3179,36.3277,36.3179,36.3179,20257.0
2024-10-02 14:35:00,37.09,37.1,37.08,37.09,36346.0,36.3179,36.3277,36.3081,36.3179,36346.0
2024-10-02 14:40:00,37.09,37.1,37.04,37.05,45654.0,36.3179,36.3277,36.2689,36.2787,45654.0
2024-10-02 14:45:00,37.05,37.06,37.03,37.04,29241.0,36.2787,36.2885,36.2591,36.2689,29241.0
2024-10-02 14:50:00,37.03,37.09,37.03,37.08,60764.0,36.2591,36.3179,36.2591,36.3081,60764.0
2024-10-02 14:55:00,37.08,37.09,37.07,37.09,25257.0,36.3081,36.3179,36.2983,36.3179,25257.0
2024-10-02 15:00:00,37.09,37.11,37.08,37.11,19659.0,36.3179,36.3375,36.3081,36.3375,19659.0
2024-10-02 15:05:00,37.11,37.12,37.1,37.11,56255.0,36.3375,36.3473,36.3277,36.3375,56255.0
2024-10-02 15:10:00,37.11,37.13,37.1,37.13,14290.0,36.3375,36.3571,36.3277,36.3571,14290.0
2024-10-02 15:15:00,37.12,37.16,37.12,37.14,58276.0,36.3473,36.3864,36.3473,36.3669,58276.0
2024-10-02 15:20:00,37.14,37.14,37.1,37.11,23851.0,36.3669,36.3669,36.3277,36.3375,23851.0
2024-10-02 15:25:00,37.11,37.12,37.1,37.11,23991.0,36.3375,36.3473,36.3277,36.3375,23991.0
2024-10-02 15:30:00,37.11,37.11,37.05,37.05,35133.0,36.3375,36.3375,36.2787,36.2787,35133.0
2024-10-02 15:35:00,37.05,37.07,37.05,37.05,45776.0,36.2787,36.2983,36.2787,36.2787,45776.0
2024-10-02 15:40:00,37.05,37.09,37.03,37.08,72137.0,36.2787,36.3179,36.2591,36.3081,72137.0
2024-10-02 15:45:00,37.08,37.08,37.06,37.08,42198.0,36.3081,36.3081,36.2885,36.3081,42198.0
2024-10-02 15:50:00,37.08,37.1,37.05,37.05,140219.0,36.3081,36.3277,36.2787,36.2787,140219.0
2024-10-02 15:55:00,37.06,37.1,36.98,36.99,727898.0,36.2885,36.3277,36.2102,36.22,727898.0
2024-10-03 09:30:00,36.92,36.93,36.77,36.79,59144.0,36.1514,36.1612,36.0046,36.0241,59144.0
2024-10-03 09:35:00,36.78,36.83,36.78,36.8,5425.0,36.0144,36.0633,36.0144,36.0339,5425.0
2024-10-03 09:40:00,36.81,36.82,36.65,36.66,29276.0,36.0437,36.0535,35.8871,35.8968,29276.0
2024-10-03 09:45:00,36.66,36.68,36.55,36.59,78814.0,35.8968,35.9164,35.7891,35.8283,78814.0
2024-10-03 09:50:00,36.59,36.66,36.54,36.55,14843.0,35.8283,35.8968,35.7793,35.7891,14843.0
2024-10-03 09:55:00,36.55,36.64,36.55,36.63,12393.0,35.7891,35.8773,35.7891,35.8675,12393.0
2024-10-03 10:00:00,36.63,36.76,36.6,36.76,37541.0,35.8675,35.9948,35.8381,35.9948,37541.0
2024-10-03 10:05:00,36.75,36.76,36.67,36.73,20832.0,35.985,35.9948,35.9066,35.9654,20832.0
2024-10-03 10:10:00,36.72,36.81,36.72,36.77,34984.0,35.9556,36.0437,35.9556,36.0046,34984.0
2024-10-03 10:15:00,36.76,36.78,36.73,36.77,114346.0,35.9948,36.0144,35.9654,36.0046,114346.0
2024-10-03 10:20:00,36.77,36.78,36.7,36.75,31660.0,36.0046,36.0144,35.936,35.985,31660.0
2024-10-03 10:25:00,36.75,36.76,36.71,36.73,15249.0,35.985,35.9948,35.9458,35.9654,15249.0
2024-10-03 10:30:00,36.73,36.83,36.71,36.82,33180.0,35.9654,36.0633,35.9458,36.0535,33180.0
2024-10-03 10:35:00,36.82,36.84,36.81,36.83,11002.0,36.0535,36.0731,36.0437,36.0633,11002.0
2024-10-03 10:40:00,36.83,36.83,36.74,36.76,35735.0,36.0633,36.0633,35.9752,35.9948,35735.0
2024-10-03 10:45:00,36.76,36.76,36.72,36.73,18147.0,35.9948,35.9948,35.9556,35.9654,18147.0
2024-10-03 10:50:00,36.73,36.75,36.7,36.74,34433.0,35.9654,35.985,35.936,35.9752,34433.0
2024-10-03 10:55:00,36.75,36.76,36.66,36.66,9966.0,35.985,35.9948,35.8968,35.8968,9966.0
2024-10-03 11:00:00,36.66,36.69,36.63,36.64,13221.0,35.8968,35.9262,35.8675,35.8773,13221.0
2024-10-03 11:05:00,36.63,36.67,36.63,36.64,21429.0,35.8675,35.9066,35.8675,35.8773,21429.0
2024-10-03 11:10:00,36.64,36.7,36.63,36.69,32506.0,35.8773,35.936,35.8675,35.9262,32506.0
2024-10-03 11:15:00,36.69,36.72,36.68,36.7,28003.0,35.9262,35.9556,35.9164,35.936,28003.0
2024-10-03 11:20:00,36.7,36.72,36.66,36.72,78800.0,35.936,35.9556,35.8968,35.9556,78800.0
2024-10-03 11:25:00,36.72,36.73,36.7,36.71,13134.0,35.9556,35.9654,35.936,35.9458,13134.0
2024-10-03 11:30:00,36.71,36.76,36.71,36.76,9766.0,35.9458,35.9948,35.9458,35.9948,9766.0
2024-10-03 11:35:00,36.76,36.78,36.75,36.76,12886.0,35.9948,36.0144,35.985,35.9948,12886.0
2024-10-03 11:40:00,36.77,36.79,36.76,36.77,9951.0,36.0046,36.0241,35.9948,36.0046,9951.0
2024-10-03 11:45:00,36.77,36.81,36.77,36.8,10668.0,36.0046,36.0437,36.0046,36.0339,10668.0
2024-10-03 11:50:00,36.79,36.81,36.77,36.79,10406.0,36.0241,36.0437,36.0046,36.0241,10406.0
2024-10-03 11:55:00,36.79,36.8,36.75,36.76,12521.0,36.0241,36.0339,35.985,35.9948,12521.0
2024-10-03 12:00:00,36.76,36.78,36.76,36.77,8387.0,35.9948,36.0144,35.9948,36.0046,8387.0
2024-10-03 12:05:00,36.77,36.78,36.74,36.75,15679.0,36.0046,36.0144,35.9752,35.985,15679.0
2024-10-03 12:10:00,36.75,36.76,36.73,36.73,11846.0,35.985,35.9948,35.9654,35.9654,11846.0
2024-10-03 12:15:00,36.73,36.74,36.69,36.71,12754.0,35.9654,35.9752,35.9262,35.9458,12754.0
2024-10-03 12:20:00,36.7,36.73,36.68,36.73,29527.0,35.936,35.9654,35.9164,35.9654,29527.0
2024-10-03 12:25:00,36.73,36.73,36.71,36.72,12419.0,35.9654,35.9654,35.9458,35.9556,12419.0
2024-10-03 12:30:00,36.72,36.72,36.69,36.7,19702.0,35.9556,35.9556,35.9262,35.936,19702.0
2024-10-03 12:35:00,36.7,36.71,36.68,36.68,13439.0,35.936,35.9458,35.9164,35.9164,13439.0
2024-10-03 12:40:00,36.69,36.69,36.63,36.66,24778.0,35.9262,35.9262,35.8675,35.8968,24778.0
2024-10-03 12:45:00,36.66,36.66,36.61,36.62,31765.0,35.8968,35.8968,35.8479,35.8577,31765.0
2024-10-03 12:50:00,36.62,36.64,36.6,36.64,27718.0,35.8577,35.8773,35.8381,35.8773,27718.0
2024-10-03 12:55:00,36.64,36.65,36.62,36.64,14547.0,35.8773,35.8871,35.8577,35.8773,14547.0
2024-10-03 13:00:00,36.65,36.65,36.6,36.62,13926.0,35.8871,35.8871,35.8381,35.8577,13926.0
2024-10-03 13:05:00,36.62,36.64,36.59,36.59,41464.0,35.8577,35.8773,35.8283,35.8283,41464.0
2024-10-03 13:10:00,36.6,36.62,36.58,36.59,8511.0,35.8381,35.8577,35.8185,35.8283,8511.0
2024-10-03 13:15:00,36.6,36.61,36.58,36.59,12699.0,35.8381,35.8479,35.8185,35.8283,12699.0
2024-10-03 13:20:00,36.58,36.61,36.58,36.61,20383.0,35.8185,35.8479,35.8185,35.8479,20383.0
2024-10-03 13:25:00,36.61,36.66,36.6,36.64,32401.0,35.8479,35.8968,35.8381,35.8773,32401.0
2024-10-03 13:30:00,36.64,36.68,36.63,36.68,13893.0,35.8773,35.9164,35.8675,35.9164,13893.0
2024-10-03 13:35:00,36.67,36.68,36.65,36.66,15233.0,35.9066,35.9164,35.8871,35.8968,15233.0
2024-10-03 13:40:00,36.66,36.68,36.63,36.68,49167.0,35.8968,35.9164,35.8675,35.9164,49167.0
2024-10-03 13:45:00,36.68,36.72,36.67,36.7,32754.0,35.9164,35.9556,35.9066,35.936,32754.0
2024-10-03 13:50:00,36.7,36.71,36.68,36.69,13550.0,35.936,35.9458,35.9164,35.9262,13550.0
2024-10-03 13:55:00,36.7,36.72,36.69,36.72,11263.0,35.936,35.9556,35.9262,35.9556,11263.0
2024-10-03 14:00:00,36.71,36.73,36.7,36.7,40778.0,35.9458,35.9654,35.936,35.936,40778.0
2024-10-03 14:05:00,36.7,36.71,36.69,36.7,14706.0,35.936,35.9458,35.9262,35.936,14706.0
2024-10-03 14:10:00,36.7,36.73,36.69,36.73,15445.0,35.936,35.9654,35.9262,35.9654,15445.0
2024-10-03 14:15:00,36.73,36.74,36.72,36.73,10478.0,35.9654,35.9752,35.9556,35.9654,10478.0
2024-10-03 14:20:00,36.73,36.74,36.71,36.74,19324.0,35.9654,35.9752,35.9458,35.9752,19324.0
2024-10-03 14:25:00,36.74,36.76,36.73,36.73,21005.0,35.9752,35.9948,35.9654,35.9654,21005.0
2024-10-03 14:30:00,36.73,36.75,36.71,36.73,14320.0,35.9654,35.985,35.9458,35.9654,14320.0
2024-10-03 14:35:00,36.73,36.75,36.72,36.73,22029.0,35.9654,35.985,35.9556,35.9654,22029.0
2024-10-03 14:40:00,36.73,36.73,36.7,36.72,12271.0,35.9654,35.9654,35.936,35.9556,12271.0
2024-10-03 14:45:00,36.72,36.72,36.69,36.7,15449.0,35.9556,35.9556,35.9262,35.936,15449.0
2024-10-03 14:50:00,36.7,36.73,36.7,36.73,18922.0,35.936,35.9654,35.936,35.9654,18922.0
2024-10-03 14:55:00,36.73,36.73,36.71,36.72,19900.0,35.9654,35.9654,35.9458,35.9556,19900.0
2024-10-03 15:00:00,36.71,36.72,36.68,36.69,26430.0,35.9458,35.9556,35.9164,35.9262,26430.0
2024-10-03 15:05:00,36.69,36.71,36.67,36.71,45733.0,35.9262,35.9458,35.9066,35.9458,45733.0
2024-10-03 15:10:00,36.72,36.72,36.67,36.68,28866.0,35.9556,35.9556,35.9066,35.9164,28866.0
2024-10-03 15:15:00,36.68,36.68,36.64,36.67,43008.0,35.9164,35.9164,35.8773,35.9066,43008.0
2024-10-03 15:20:00,36.66,36.66,36.63,36.64,19728.0,35.8968,35.8968,35.8675,35.8773,19728.0
2024-10-03 15:25:00,36.64,36.66,36.63,36.66,24946.0,35.8773,35.8968,35.8675,35.8968,24946.0
2024-10-03 15:30:00,36.65,36.66,36.61,36.63,36598.0,35.8871,35.8968,35.8479,35.8675,36598.0
2024-10-03 15:35:00,36.64,36.68,36.63,36.68,35948.0,35.8773,35.9164,35.8675,35.9164,35948.0
2024-10-03 15:40:00,36.68,36.68,36.64,36.65,30410.0,35.9164,35.9164,35.8773,35.8871,30410.0
2024-10-03 15:45:00,36.65,36.67,36.64,36.66,35236.0,35.8871,35.9066,35.8773,35.8968,35236.0
2024-10-03 15:50:00,36.66,36.69,36.61,36.63,187856.0,35.8968,35.9262,35.8479,35.8675,187856.0
2024-10-03 15:55:00,36.63,36.68,36.61,36.62,560302.0,35.8675,35.9164,35.8479,35.8577,560302.0
2024-10-04 09:30:00,36.57,36.59,36.45,36.54,144756.0,35.8087,35.8283,35.6912,35.7793,144756.0
2024-10-04 09:35:00,36.52,36.58,36.46,36.49,41797.0,35.7598,35.8185,35.701,35.7304,41797.0
2024-10-04 09:40:00,36.49,36.53,36.49,36.53,7756.0,35.7304,35.7696,35.7304,35.7696,7756.0
2024-10-04 09:45:00,36.52,36.54,36.45,36.45,15610.0,35.7598,35.7793,35.6912,35.6912,15610.0
2024-10-04 09:50:00,36.47,36.57,36.46,36.55,26466.0,35.7108,35.8087,35.701,35.7891,26466.0
2024-10-04 09:55:00,36.55,36.56,36.4,36.45,61727.0,35.7891,35.7989,35.6423,35.6912,61727.0
2024-10-04 10:00:00,36.45,36.55,36.44,36.5,50790.0,35.6912,35.7891,35.6814,35.7402,50790.0
2024-10-04 10:05:00,36.51,36.57,36.48,36.57,35140.0,35.75,35.8087,35.7206,35.8087,35140.0
2024-10-04 10:10:00,36.56,36.57,36.5,36.51,26454.0,35.7989,35.8087,35.7402,35.75,26454.0
2024-10-04 10:15:00,36.51,36.57,36.5,36.52,11958.0,35.75,35.8087,35.7402,35.7598,11958.0
2024-10-04 10:20:00,36.51,36.53,36.41,36.42,25350.0,35.75,35.7696,35.6521,35.6618,25350.0
2024-10-04 10:25:00,36.42,36.45,36.4,36.41,56593.0,35.6618,35.6912,35.6423,35.6521,56593.0
2024-10-04 10:30:00,36.41,36.43,36.38,36.39,88412.0,35.6521,35.6716,35.6227,35.6325,88412.0
2024-10-04 10:35:00,36.39,36.4,36.33,36.37,25336.0,35.6325,35.6423,35.5737,35.6129,25336.0
2024-10-04 10:40:00,36.37,36.43,36.36,36.43,69324.0,35.6129,35.6716,35.6031,35.6716,69324.0
2024-10-04 10:45:00,36.43,36.43,36.39,36.4,14117.0,35.6716,35.6716,35.6325,35.6423,14117.0
2024-10-04 10:50:00,36.4,36.46,36.39,36.43,17195.0,35.6423,35.701,35.6325,35.6716,17195.0
2024-10-04 10:55:00,36.43,36.43,36.41,36.43,13189.0,35.6716,35.6716,35.6521,35.6716,13189.0
2024-10-04 11:00:00,36.43,36.45,36.41,36.43,16118.0,35.6716,35.6912,35.6521,35.6716,16118.0
2024-10-04 11:05:00,36.43,36.46,36.42,36.44,11984.0,35.6716,35.701,35.6618,35.6814,11984.0
2024-10-04 11:10:00,36.45,36.47,36.44,36.45,7502.0,35.6912,35.7108,35.6814,35.6912,7502.0
2024-10-04 11:15:00,36.45,36.48,36.44,36.48,13688.0,35.6912,35.7206,35.6814,35.7206,13688.0
2024-10-04 11:20:00,36.48,36.48,36.4,36.41,17130.0,35.7206,35.7206,35.6423,35.6521,17130.0
2024-10-04 11:25:00,36.41,36.41,36.31,36.33,216761.0,35.6521,35.6521,35.5541,35.5737,216761.0
2024-10-04 11:30:00,36.33,36.37,36.31,36.37,31769.0,35.5737,35.6129,35.5541,35.6129,31769.0
2024-10-04 11:35:00,36.37,36.37,36.32,36.35,37735.0,35.6129,35.6129,35.5639,35.5933,37735.0
2024-10-04 11:40:00,36.34,36.35,36.29,36.32,141003.0,35.5835,35.5933,35.5346,35.5639,141003.0
2024-10-04 11:45:00,36.32,36.34,36.29,36.3,83099.0,35.5639,35.5835,35.5346,35.5443,83099.0
2024-10-04 11:50:00,36.3,36.37,36.29,36.34,62795.0,35.5443,35.6129,35.5346,35.5835,62795.0
2024-10-04 11:55:00,36.34,36.34,36.31,36.33,55579.0,35.5835,35.5835,35.5541,35.5737,55579.0
2024-10-04 12:00:00,36.33,36.35,36.32,36.34,185228.0,35.5737,35.5933,35.5639,35.5835,185228.0
2024-10-04 12:05:00,36.35,36.37,36.28,36.29,87681.0,35.5933,35.6129,35.5248,35.5346,87681.0
2024-10-04 12:10:00,36.3,36.31,36.25,36.26,38913.0,35.5443,35.5541,35.4954,35.5052,38913.0
2024-10-04 12:15:00,36.26,36.27,36.25,36.27,123857.0,35.5052,35.515,35.4954,35.515,123857.0
2024-10-04 12:20:00,36.27,36.32,36.24,36.25,77622.0,35.515,35.5639,35.4856,35.4954,77622.0
2024-10-04 12:25:00,36.25,36.32,36.24,36.32,339347.0,35.4954,35.5639,35.4856,35.5639,339347.0
2024-10-04 12:30:00,36.32,36.32,36.27,36.27,54530.0,35.5639,35.5639,35.515,35.515,54530.0
2024-10-04 12:35:00,36.27,36.36,36.27,36.34,98385.0,35.515,35.6031,35.515,35.5835,98385.0
2024-10-04 12:40:00,36.33,36.42,36.32,36.42,1030468.0,35.5737,35.6618,35.5639,35.6618,1030468.0
2024-10-04 12:45:00,36.44,36.47,36.41,36.43,85875.0,35.6814,35.7108,35.6521,35.6716,85875.0
2024-10-04 12:50:00,36.43,36.49,36.41,36.49,48670.0,35.6716,35.7304,35.6521,35.7304,48670.0
2024-10-04 12:55:00,36.48,36.49,36.46,36.48,42833.0,35.7206,35.7304,35.701,35.7206,42833.0
2024-10-04 13:00:00,36.48,36.48,36.43,36.43,39777.0,35.7206,35.7206,35.6716,35.6716,39777.0
2024-10-04 13:05:00,36.43,36.44,36.38,36.4,36534.0,35.6716,35.6814,35.6227,35.6423,36534.0
2024-10-04 13:10:00,36.4,36.45,36.4,36.43,69887.0,35.6423,35.6912,35.6423,35.6716,69887.0
2024-10-04 13:15:00,36.44,36.44,36.41,36.43,48206.0,35.6814,35.6814,35.6521,35.6716,48206.0
2024-10-04 13:20:00,36.43,36.48,36.42,36.48,16657.0,35.6716,35.7206,35.6618,35.7206,16657.0
2024-10-04 13:25:00,36.48,36.48,36.45,36.46,22394.0,35.7206,35.7206,35.6912,35.701,22394.0
2024-10-04 13:30:00,36.46,36.49,36.45,36.48,14854.0,35.701,35.7304,35.6912,35.7206,14854.0
2024-10-04 13:35:00,36.48,36.49,36.42,36.45,27863.0,35.7206,35.7304,35.6618,35.6912,27863.0
2024-10-04 13:40:00,36.45,36.49,36.44,36.48,11192.0,35.6912,35.7304,35.6814,35.7206,11192.0
2024-10-04 13:45:00,36.48,36.49,36.43,36.44,9713.0,35.7206,35.7304,35.6716,35.6814,9713.0
2024-10-04 13:50:00,36.44,36.44,36.42,36.43,16502.0,35.6814,35.6814,35.6618,35.6716,16502.0
2024-10-04 13:55:00,36.43,36.44,36.39,36.4,40922.0,35.6716,35.6814,35.6325,35.6423,40922.0
2024-10-04 14:00:00,36.39,36.39,36.35,36.36,38136.0,35.6325,35.6325,35.5933,35.6031,38136.0
2024-10-04 14:05:00,36.36,36.38,36.35,36.37,32944.0,35.6031,35.6227,35.5933,35.6129,32944.0
2024-10-04 14:10:00,36.36,36.37,36.34,36.36,77848.0,35.6031,35.6129,35.5835,35.6031,77848.0
2024-10-04 14:15:00,36.36,36.36,36.33,36.35,16259.0,35.6031,35.6031,35.5737,35.5933,16259.0
2024-10-04 14:20:00,36.34,36.37,36.34,36.36,32866.0,35.5835,35.6129,35.5835,35.6031,32866.0
2024-10-04 14:25:00,36.36,36.36,36.34,36.34,16737.0,35.6031,35.6031,35.5835,35.5835,16737.0
2024-10-04 14:30:00,36.34,36.36,36.34,36.36,50928.0,35.5835,35.6031,35.5835,35.6031,50928.0
2024-10-04 14:35:00,36.36,36.36,36.35,36.36,6374.0,35.6031,35.6031,35.5933,35.6031,6374.0
2024-10-04 14:40:00,36.36,36.38,36.35,36.38,77298.0,35.6031,35.6227,35.5933,35.6227,77298.0
2024-10-04 14:45:00,36.37,36.37,36.36,36.36,76480.0,35.6129,35.6129,35.6031,35.6031,76480.0
2024-10-04 14:50:00,36.37,36.38,36.35,36.36,110126.0,35.6129,35.6227,35.5933,35.6031,110126.0
2024-10-04 14:55:00,36.36,36.4,36.35,36.39,78198.0,35.6031,35.6423,35.5933,35.6325,78198.0
2024-10-04 15:00:00,36.39,36.39,36.35,36.36,47135.0,35.6325,35.6325,35.5933,35.6031,47135.0
2024-10-04 15:05:00,36.36,36.36,36.34,36.36,32208.0,35.6031,35.6031,35.5835,35.6031,32208.0
2024-10-04 15:10:00,36.36,36.36,36.32,36.34,65971.0,35.6031,35.6031,35.5639,35.5835,65971.0
2024-10-04 15:15:00,36.34,36.34,36.31,36.33,47885.0,35.5835,35.5835,35.5541,35.5737,47885.0
2024-10-04 15:20:00,36.33,36.36,36.3,36.36,43572.0,35.5737,35.6031,35.5443,35.6031,43572.0
2024-10-04 15:25:00,36.36,36.36,36.33,36.34,37203.0,35.6031,35.6031,35.5737,35.5835,37203.0
2024-10-04 15:30:00,36.33,36.36,36.32,36.36,46724.0,35.5737,35.6031,35.5639,35.6031,46724.0
2024-10-04 15:35:00,36.35,36.36,36.33,36.34,31911.0,35.5933,35.6031,35.5737,35.5835,31911.0
2024-10-04 15:40:00,36.34,36.38,36.33,36.38,49482.0,35.5835,35.6227,35.5737,35.6227,49482.0
2024-10-04 15:45:00,36.38,36.38,36.35,36.37,62015.0,35.6227,35.6227,35.5933,35.6129,62015.0
2024-10-04 15:50:00,36.37,36.43,36.36,36.41,239752.0,35.6129,35.6716,35.6031,35.6521,239752.0
2024-10-04 15:55:00,36.41,36.47,36.34,36.37,1228495.0,35.6521,35.7108,35.5835,35.6129,1228495.0
2024-10-07 09:30:00,36.4,36.45,36.25,36.26,119558.0,35.6423,35.6912,35.4954,35.5052,119558.0
2024-10-07 09:35:00,36.27,36.31,36.22,36.27,50185.0,35.515,35.5541,35.466,35.515,50185.0
2024-10-07 09:40:00,36.27,36.38,36.27,36.38,47664.0,35.515,35.6227,35.515,35.6227,47664.0
2024-10-07 09:45:00,36.38,36.41,36.33,36.34,27238.0,35.6227,35.6521,35.5737,35.5835,27238.0
2024-10-07 09:50:00,36.34,36.46,36.33,36.46,31655.0,35.5835,35.701,35.5737,35.701,31655.0
2024-10-07 09:55:00,36.47,36.51,36.42,36.43,31658.0,35.7108,35.75,35.6618,35.6716,31658.0
2024-10-07 10:00:00,36.44,36.44,36.32,36.33,46035.0,35.6814,35.6814,35.5639,35.5737,46035.0
2024-10-07 10:05:00,36.32,36.4,36.29,36.38,23191.0,35.5639,35.6423,35.5346,35.6227,23191.0
2024-10-07 10:10:00,36.38,36.43,36.36,36.38,38451.0,35.6227,35.6716,35.6031,35.6227,38451.0
2024-10-07 10:15:00,36.39,36.44,36.37,36.44,23370.0,35.6325,35.6814,35.6129,35.6814,23370.0
2024-10-07 10:20:00,36.44,36.46,36.42,36.45,17840.0,35.6814,35.701,35.6618,35.6912,17840.0
2024-10-07 10:25:00,36.45,36.46,36.38,36.38,21776.0,35.6912,35.701,35.6227,35.6227,21776.0
2024-10-07 10:30:00,36.39,36.41,36.36,36.41,17249.0,35.6325,35.6521,35.6031,35.6521,17249.0
2024-10-07 10:35:00,36.41,36.41,36.35,36.36,24209.0,35.6521,35.6521,35.5933,35.6031,24209.0
2024-10-07 10:40:00,36.36,36.36,36.31,36.32,28465.0,35.6031,35.6031,35.5541,35.5639,28465.0
2024-10-07 10:45:00,36.31,36.33,36.3,36.3,35812.0,35.5541,35.5737,35.5443,35.5443,35812.0
2024-10-07 10:50:00,36.3,36.31,36.26,36.3,27473.0,35.5443,35.5541,35.5052,35.5443,27473.0
2024-10-07 10:55:00,36.29,36.29,36.24,36.27,19722.0,35.5346,35.5346,35.4856,35.515,19722.0
2024-10-07 11:00:00,36.27,36.27,36.22,36.23,29371.0,35.515,35.515,35.466,35.4758,29371.0
2024-10-07 11:05:00,36.23,36.25,36.21,36.24,35992.0,35.4758,35.4954,35.4562,35.4856,35992.0
2024-10-07 11:10:00,36.24,36.3,36.24,36.27,17661.0,35.4856,35.5443,35.4856,35.515,17661.0
2024-10-07 11:15:00,36.27,36.28,36.24,36.26,11040.0,35.515,35.5248,35.4856,35.5052,11040.0
2024-10-07 11:20:00,36.26,36.29,36.24,36.25,20768.0,35.5052,35.5346,35.4856,35.4954,20768.0
2024-10-07 11:25:00,36.25,36.26,36.21,36.23,15761.0,35.4954,35.5052,35.4562,35.4758,15761.0
2024-10-07 11:30:00,36.23,36.24,36.21,36.22,8612.0,35.4758,35.4856,35.4562,35.466,8612.0
2024-10-07 11:35:00,36.22,36.25,36.21,36.25,12620.0,35.466,35.4954,35.4562,35.4954,12620.0
2024-10-07 11:40:00,36.25,36.26,36.22,36.23,14248.0,35.4954,35.5052,35.466,35.4758,14248.0
2024-10-07 11:45:00,36.23,36.25,36.22,36.25,16743.0,35.4758,35.4954,35.466,35.4954,16743.0
2024-10-07 11:50:00,36.25,36.25,36.21,36.23,21481.0,35.4954,35.4954,35.4562,35.4758,21481.0
2024-10-07 11:55:00,36.23,36.23,36.19,36.2,17329.0,35.4758,35.4758,35.4366,35.4464,17329.0
2024-10-07 12:00:00,36.19,36.24,36.18,36.22,12037.0,35.4366,35.4856,35.4268,35.466,12037.0
2024-10-07 12:05:00,36.21,36.24,36.2,36.23,13499.0,35.4562,35.4856,35.4464,35.4758,13499.0
2024-10-07 12:10:00,36.23,36.25,36.21,36.25,31307.0,35.4758,35.4954,35.4562,35.4954,31307.0
2024-10-07 12:15:00,36.24,36.24,36.19,36.2,18977.0,35.4856,35.4856,35.4366,35.4464,18977.0
2024-10-07 12:20:00,36.2,36.21,36.19,36.2,11321.0,35.4464,35.4562,35.4366,35.4464,11321.0
2024-10-07 12:25:00,36.2,36.22,36.2,36.2,10612.0,35.4464,35.466,35.4464,35.4464,10612.0
2024-10-07 12:30:00,36.2,36.2,36.15,36.16,14102.0,35.4464,35.4464,35.3975,35.4073,14102.0
2024-10-07 12:35:00,36.16,36.18,36.15,36.18,13797.0,35.4073,35.4268,35.3975,35.4268,13797.0
2024-10-07 12:40:00,36.18,36.18,36.15,36.18,18236.0,35.4268,35.4268,35.3975,35.4268,18236.0
2024-10-07 12:45:00,36.18,36.19,36.17,36.18,21449.0,35.4268,35.4366,35.4171,35.4268,21449.0
2024-10-07 12:50:00,36.19,36.22,36.18,36.2,19047.0,35.4366,35.466,35.4268,35.4464,19047.0
2024-10-07 12:55:00,36.2,36.21,36.19,36.2,18729.0,35.4464,35.4562,35.4366,35.4464,18729.0
2024-10-07 13:00:00,36.19,36.2,36.17,36.19,20699.0,35.4366,35.4464,35.4171,35.4366,20699.0
2024-10-07 13:05:00,36.19,36.2,36.17,36.19,19364.0,35.4366,35.4464,35.4171,35.4366,19364.0
2024-10-07 13:10:00,36.2,36.22,36.19,36.2,45718.0,35.4464,35.466,35.4366,35.4464,45718.0
2024-10-07 13:15:00,36.21,36.24,36.2,36.2,17337.0,35.4562,35.4856,35.4464,35.4464,17337.0
2024-10-07 13:20:00,36.2,36.21,36.17,36.2,14517.0,35.4464,35.4562,35.4171,35.4464,14517.0
2024-10-07 13:25:00,36.2,36.21,36.17,36.18,13195.0,35.4464,35.4562,35.4171,35.4268,13195.0
2024-10-07 13:30:00,36.17,36.21,36.15,36.2,18170.0,35.4171,35.4562,35.3975,35.4464,18170.0
2024-10-07 13:35:00,36.2,36.2,36.17,36.18,14979.0,35.4464,35.4464,35.4171,35.4268,14979.0
2024-10-07 13:40:00,36.18,36.21,36.17,36.2,44619.0,35.4268,35.4562,35.4171,35.4464,44619.0
2024-10-07 13:45:00,36.2,36.22,36.19,36.22,47538.0,35.4464,35.466,35.4366,35.466,47538.0
2024-10-07 13:50:00,36.21,36.22,36.19,36.2,35167.0,35.4562,35.466,35.4366,35.4464,35167.0
2024-10-07 13:55:00,36.2,36.21,36.19,36.2,7719.0,35.4464,35.4562,35.4366,35.4464,7719.0
2024-10-07 14:00:00,36.2,36.21,36.17,36.18,17159.0,35.4464,35.4562,35.4171,35.4268,17159.0
2024-10-07 14:05:00,36.19,36.2,36.17,36.19,13333.0,35.4366,35.4464,35.4171,35.4366,13333.0
2024-10-07 14:10:00,36.19,36.22,36.19,36.2,11279.0,35.4366,35.466,35.4366,35.4464,11279.0
2024-10-07 14:15:00,36.2,36.21,36.18,36.19,22193.0,35.4464,35.4562,35.4268,35.4366,22193.0
2024-10-07 14:20:00,36.19,36.2,36.18,36.19,26785.0,35.4366,35.4464,35.4268,35.4366,26785.0
2024-10-07 14:25:00,36.19,36.22,36.18,36.22,40913.0,35.4366,35.466,35.4268,35.466,40913.0
2024-10-07 14:30:00,36.22,36.24,36.17,36.22,78583.0,35.466,35.4856,35.4171,35.466,78583.0
2024-10-07 14:35:00,36.21,36.22,36.18,36.21,57977.0,35.4562,35.466,35.4268,35.4562,57977.0
2024-10-07 14:40:00,36.22,36.25,36.22,36.23,45788.0,35.466,35.4954,35.466,35.4758,45788.0
2024-10-07 14:45:00,36.23,36.25,36.21,36.23,22857.0,35.4758,35.4954,35.4562,35.4758,22857.0
2024-10-07 14:50:00,36.22,36.26,36.22,36.24,44380.0,35.466,35.5052,35.466,35.4856,44380.0
2024-10-07 14:55:00,36.23,36.26,36.21,36.24,25062.0,35.4758,35.5052,35.4562,35.4856,25062.0
2024-10-07 15:00:00,36.24,36.26,36.19,36.19,86660.0,35.4856,35.5052,35.4366,35.4366,86660.0
2024-10-07 15:05:00,36.19,36.21,36.16,36.16,24079.0,35.4366,35.4562,35.4073,35.4073,24079.0
2024-10-07 15:10:00,36.16,36.17,36.15,36.16,31319.0,35.4073,35.4171,35.3975,35.4073,31319.0
2024-10-07 15:15:00,36.16,36.23,36.16,36.2,31660.0,35.4073,35.4758,35.4073,35.4464,31660.0
2024-10-07 15:20:00,36.2,36.21,36.18,36.21,19221.0,35.4464,35.4562,35.4268,35.4562,19221.0
2024-10-07 15:25:00,36.2,36.22,36.19,36.2,31705.0,35.4464,35.466,35.4366,35.4464,31705.0
2024-10-07 15:30:00,36.2,36.22,36.15,36.18,43370.0,35.4464,35.466,35.3975,35.4268,43370.0
2024-10-07 15:35:00,36.18,36.2,36.16,36.2,62562.0,35.4268,35.4464,35.4073,35.4464,62562.0
2024-10-07 15:40:00,36.2,36.21,36.17,36.19,70457.0,35.4464,35.4562,35.4171,35.4366,70457.0
2024-10-07 15:45:00,36.19,36.22,36.18,36.22,97112.0,35.4366,35.466,35.4268,35.466,97112.0
2024-10-07 15:50:00,36.22,36.26,36.15,36.2,237258.0,35.466,35.5052,35.3975,35.4464,237258.0
2024-10-07 15:55:00,36.18,36.21,36.12,36.15,662699.0,35.4268,35.4562,35.3681,35.3975,662699.0
2024-10-08 09:30:00,36.17,36.25,36.04,36.07,107036.0,35.4171,35.4954,35.2898,35.3191,107036.0
2024-10-08 09:35:00,36.07,36.1,36.0,36.06,18350.0,35.3191,35.3485,35.2506,35.3093,18350.0
2024-10-08 09:40:00,36.05,36.11,36.03,36.1,24618.0,35.2995,35.3583,35.28,35.3485,24618.0
2024-10-08 09:45:00,36.13,36.14,36.09,36.13,24578.0,35.3779,35.3877,35.3387,35.3779,24578.0
2024-10-08 09:50:00,36.13,36.13,36.08,36.12,11585.0,35.3779,35.3779,35.3289,35.3681,11585.0
2024-10-08 09:55:00,36.12,36.18,36.11,36.13,14882.0,35.3681,35.4268,35.3583,35.3779,14882.0
2024-10-08 10:00:00,36.13,36.15,36.09,36.15,25332.0,35.3779,35.3975,35.3387,35.3975,25332.0
2024-10-08 10:05:00,36.15,36.18,36.12,36.15,31704.0,35.3975,35.4268,35.3681,35.3975,31704.0
2024-10-08 10:10:00,36.14,36.16,36.11,36.16,35424.0,35.3877,35.4073,35.3583,35.4073,35424.0
2024-10-08 10:15:00,36.16,36.2,36.14,36.19,37427.0,35.4073,35.4464,35.3877,35.4366,37427.0
2024-10-08 10:20:00,36.19,36.21,36.17,36.2,10563.0,35.4366,35.4562,35.4171,35.4464,10563.0
2024-10-08 10:25:00,36.2,36.21,36.17,36.19,11026.0,35.4464,35.4562,35.4171,35.4366,11026.0
2024-10-08 10:30:00,36.18,36.25,36.17,36.22,449240.0,35.4268,35.4954,35.4171,35.466,449240.0
2024-10-08 10:35:00,36.22,36.22,36.17,36.2,20243.0,35.466,35.466,35.4171,35.4464,20243.0
2024-10-08 10:40:00,36.19,36.26,36.19,36.23,62812.0,35.4366,35.5052,35.4366,35.4758,62812.0
2024-10-08 10:45:00,36.23,36.26,36.22,36.23,19061.0,35.4758,35.5052,35.466,35.4758,19061.0
2024-10-08 10:50:00,36.23,36.27,36.22,36.23,17196.0,35.4758,35.515,35.466,35.4758,17196.0
2024-10-08 10:55:00,36.23,36.24,36.18,36.19,78586.0,35.4758,35.4856,35.4268,35.4366,78586.0
2024-10-08 11:00:00,36.19,36.22,36.19,36.22,20001.0,35.4366,35.466,35.4366,35.466,20001.0
2024-10-08 11:05:00,36.22,36.27,36.21,36.26,35603.0,35.466,35.515,35.4562,35.5052,35603.0
2024-10-08 11:10:00,36.25,36.26,36.2,36.21,358124.0,35.4954,35.5052,35.4464,35.4562,358124.0
2024-10-08 11:15:00,36.21,36.23,36.2,36.2,17608.0,35.4562,35.4758,35.4464,35.4464,17608.0
2024-10-08 11:20:00,36.21,36.21,36.17,36.18,88374.0,35.4562,35.4562,35.4171,35.4268,88374.0
2024-10-08 11:25:00,36.18,36.19,36.16,36.19,15999.0,35.4268,35.4366,35.4073,35.4366,15999.0
2024-10-08 11:30:00,36.18,36.23,36.18,36.21,35793.0,35.4268,35.4758,35.4268,35.4562,35793.0
2024-10-08 11:35:00,36.2,36.22,36.2,36.21,14063.0,35.4464,35.466,35.4464,35.4562,14063.0
2024-10-08 11:40:00,36.21,36.21,36.19,36.19,8348.0,35.4562,35.4562,35.4366,35.4366,8348.0
2024-10-08 11:45:00,36.2,36.21,36.18,36.2,11104.0,35.4464,35.4562,35.4268,35.4464,11104.0
2024-10-08 11:50:00,36.19,36.21,36.18,36.2,10151.0,35.4366,35.4562,35.4268,35.4464,10151.0
2024-10-08 11:55:00,36.2,36.22,36.2,36.22,36716.0,35.4464,35.466,35.4464,35.466,36716.0
2024-10-08 12:00:00,36.22,36.23,36.2,36.2,21016.0,35.466,35.4758,35.4464,35.4464,21016.0
2024-10-08 12:05:00,36.21,36.22,36.19,36.2,8472.0,35.4562,35.466,35.4366,35.4464,8472.0
2024-10-08 12:10:00,36.2,36.21,36.16,36.16,15152.0,35.4464,35.4562,35.4073,35.4073,15152.0
2024-10-08 12:15:00,36.16,36.16,36.14,36.16,9647.0,35.4073,35.4073,35.3877,35.4073,9647.0
2024-10-08 12:20:00,36.16,36.18,36.15,36.17,11107.0,35.4073,35.4268,35.3975,35.4171,11107.0
2024-10-08 12:25:00,36.16,36.17,36.13,36.14,29193.0,35.4073,35.4171,35.3779,35.3877,29193.0
2024-10-08 12:30:00,36.14,36.14,36.11,36.14,22830.0,35.3877,35.3877,35.3583,35.3877,22830.0
2024-10-08 12:35:00,36.14,36.14,36.12,36.13,35846.0,35.3877,35.3877,35.3681,35.3779,35846.0
2024-10-08 12:40:00,36.13,36.14,36.09,36.09,32998.0,35.3779,35.3877,35.3387,35.3387,32998.0
2024-10-08 12:45:00,36.1,36.1,36.03,36.05,23600.0,35.3485,35.3485,35.28,35.2995,23600.0
2024-10-08 12:50:00,36.05,36.05,36.02,36.02,11409.0,35.2995,35.2995,35.2702,35.2702,11409.0
2024-10-08 12:55:00,36.03,36.03,36.0,36.0,24050.0,35.28,35.28,35.2506,35.2506,24050.0
2024-10-08 13:00:00,36.01,36.02,36.0,36.01,14887.0,35.2604,35.2702,35.2506,35.2604,14887.0
2024-10-08 13:05:00,36.01,36.01,35.95,35.95,26141.0,35.2604,35.2604,35.2016,35.2016,26141.0
2024-10-08 13:10:00,35.95,35.98,35.94,35.95,28974.0,35.2016,35.231,35.1918,35.2016,28974.0
2024-10-08 13:15:00,35.95,35.98,35.95,35.97,18609.0,35.2016,35.231,35.2016,35.2212,18609.0
2024-10-08 13:20:00,35.97,36.0,35.96,36.0,27113.0,35.2212,35.2506,35.2114,35.2506,27113.0
2024-10-08 13:25:00,36.0,36.03,35.99,36.02,69144.0,35.2506,35.28,35.2408,35.2702,69144.0
2024-10-08 13:30:00,36.01,36.03,36.01,36.01,20207.0,35.2604,35.28,35.2604,35.2604,20207.0
2024-10-08 13:35:00,36.02,36.03,36.01,36.02,27592.0,35.2702,35.28,35.2604,35.2702,27592.0
2024-10-08 13:40:00,36.01,36.05,36.01,36.05,19451.0,35.2604,35.2995,35.2604,35.2995,19451.0
2024-10-08 13:45:00,36.05,36.05,36.02,36.02,33866.0,35.2995,35.2995,35.2702,35.2702,33866.0
2024-10-08 13:50:00,36.02,36.05,36.02,36.04,39569.0,35.2702,35.2995,35.2702,35.2898,39569.0
2024-10-08 13:55:00,36.04,36.04,36.03,36.04,8551.0,35.2898,35.2898,35.28,35.2898,8551.0
2024-10-08 14:00:00,36.04,36.09,36.03,36.08,34307.0,35.2898,35.3387,35.28,35.3289,34307.0
2024-10-08 14:05:00,36.07,36.08,36.06,36.08,9086.0,35.3191,35.3289,35.3093,35.3289,9086.0
2024-10-08 14:10:00,36.08,36.09,36.07,36.08,18639.0,35.3289,35.3387,35.3191,35.3289,18639.0
2024-10-08 14:15:00,36.09,36.09,36.07,36.08,18494.0,35.3387,35.3387,35.3191,35.3289,18494.0
2024-10-08 14:20:00,36.08,36.08,36.07,36.08,7509.0,35.3289,35.3289,35.3191,35.3289,7509.0
2024-10-08 14:25:00,36.08,36.13,36.07,36.12,167870.0,35.3289,35.3779,35.3191,35.3681,167870.0
2024-10-08 14:30:00,36.13,36.13,36.1,36.12,38189.0,35.3779,35.3779,35.3485,35.3681,38189.0
2024-10-08 14:35:00,36.12,36.14,36.11,36.14,14739.0,35.3681,35.3877,35.3583,35.3877,14739.0
2024-10-08 14:40:00,36.13,36.13,36.1,36.12,31437.0,35.3779,35.3779,35.3485,35.3681,31437.0
2024-10-08 14:45:00,36.11,36.13,36.11,36.13,11909.0,35.3583,35.3779,35.3583,35.3779,11909.0
2024-10-08 14:50:00,36.13,36.13,36.1,36.11,29756.0,35.3779,35.3779,35.3485,35.3583,29756.0
2024-10-08 14:55:00,36.11,36.18,36.1,36.18,37240.0,35.3583,35.4268,35.3485,35.4268,37240.0
2024-10-08 15:00:00,36.18,36.18,36.12,36.13,29043.0,35.4268,35.4268,35.3681,35.3779,29043.0
2024-10-08 15:05:00,36.14,36.14,36.12,36.12,9110.0,35.3877,35.3877,35.3681,35.3681,9110.0
2024-10-08 15:10:00,36.13,36.15,36.12,36.14,46854.0,35.3779,35.3975,35.3681,35.3877,46854.0
2024-10-08 15:15:00,36.14,36.18,36.13,36.18,13069.0,35.3877,35.4268,35.3779,35.4268,13069.0
2024-10-08 15:20:00,36.18,36.2,36.17,36.18,42330.0,35.4268,35.4464,35.4171,35.4268,42330.0
2024-10-08 15:25:00,36.18,36.18,36.17,36.18,22568.0,35.4268,35.4268,35.4171,35.4268,22568.0
2024-10-08 15:30:00,36.18,36.18,36.13,36.16,43326.0,35.4268,35.4268,35.3779,35.4073,43326.0
2024-10-08 15:35:00,36.16,36.21,36.15,36.18,65035.0,35.4073,35.4562,35.3975,35.4268,65035.0
2024-10-08 15:40:00,36.18,36.19,36.17,36.19,37167.0,35.4268,35.4366,35.4171,35.4366,37167.0
2024-10-08 15:45:00,36.19,36.2,36.17,36.19,53690.0,35.4366,35.4464,35.4171,35.4366,53690.0
2024-10-08 15:50:00,36.18,36.24,36.17,36.21,343205.0,35.4268,35.4856,35.4171,35.4562,343205.0
2024-10-08 15:55:00,36.22,36.24,36.17,36.19,509647.0,35.466,35.4856,35.4171,35.4366,509647.0
2024-10-09 09:30:00,36.2,36.28,36.12,36.24,145325.0,35.4464,35.5248,35.3681,35.4856,145325.0
2024-10-09 09:35:00,36.25,36.3,36.21,36.28,38679.0,35.4954,35.5443,35.4562,35.5248,38679.0
2024-10-09 09:40:00,36.28,36.36,36.28,36.28,70398.0,35.5248,35.6031,35.5248,35.5248,70398.0
2024-10-09 09:45:00,36.27,36.33,36.26,36.3,329182.0,35.515,35.5737,35.5052,35.5443,329182.0
2024-10-09 09:50:00,36.31,36.35,36.27,36.29,149479.0,35.5541,35.5933,35.515,35.5346,149479.0
2024-10-09 09:55:00,36.29,36.32,36.25,36.27,50851.0,35.5346,35.5639,35.4954,35.515,50851.0
2024-10-09 10:00:00,36.27,36.28,36.21,36.26,51940.0,35.515,35.5248,35.4562,35.5052,51940.0
2024-10-09 10:05:00,36.27,36.31,36.23,36.23,70194.0,35.515,35.5541,35.4758,35.4758,70194.0
2024-10-09 10:10:00,36.23,36.26,36.18,36.19,39052.0,35.4758,35.5052,35.4268,35.4366,39052.0
2024-10-09 10:15:00,36.2,36.2,36.13,36.14,27302.0,35.4464,35.4464,35.3779,35.3877,27302.0
2024-10-09 10:20:00,36.14,36.17,36.12,36.13,47974.0,35.3877,35.4171,35.3681,35.3779,47974.0
2024-10-09 10:25:00,36.13,36.17,36.12,36.15,34806.0,35.3779,35.4171,35.3681,35.3975,34806.0
2024-10-09 10:30:00,36.15,36.15,36.07,36.08,36595.0,35.3975,35.3975,35.3191,35.3289,36595.0
2024-10-09 10:35:00,36.07,36.15,36.07,36.14,45609.0,35.3191,35.3975,35.3191,35.3877,45609.0
2024-10-09 10:40:00,36.14,36.15,36.11,36.12,15283.0,35.3877,35.3975,35.3583,35.3681,15283.0
2024-10-09 10:45:00,36.12,36.15,36.1,36.13,41482.0,35.3681,35.3975,35.3485,35.3779,41482.0
2024-10-09 10:50:00,36.13,36.16,36.11,36.13,121387.0,35.3779,35.4073,35.3583,35.3779,121387.0
2024-10-09 10:55:00,36.12,36.15,36.09,36.15,35324.0,35.3681,35.3975,35.3387,35.3975,35324.0
2024-10-09 11:00:00,36.15,36.18,36.13,36.16,48593.0,35.3975,35.4268,35.3779,35.4073,48593.0
2024-10-09 11:05:00,36.16,36.17,36.13,36.15,68272.0,35.4073,35.4171,35.3779,35.3975,68272.0
2024-10-09 11:10:00,36.15,36.17,36.14,36.16,198944.0,35.3975,35.4171,35.3877,35.4073,198944.0
2024-10-09 11:15:00,36.17,36.19,36.14,36.15,60817.0,35.4171,35.4366,35.3877,35.3975,60817.0
2024-10-09 11:20:00,36.15,36.2,36.1,36.19,697389.0,35.3975,35.4464,35.3485,35.4366,697389.0
2024-10-09 11:25:00,36.19,36.2,36.13,36.14,74033.0,35.4366,35.4464,35.3779,35.3877,74033.0
2024-10-09 11:30:00,36.14,36.14,36.11,36.13,37074.0,35.3877,35.3877,35.3583,35.3779,37074.0
2024-10-09 11:35:00,36.13,36.17,36.12,36.16,66299.0,35.3779,35.4171,35.3681,35.4073,66299.0
2024-10-09 11:40:00,36.16,36.2,36.14,36.17,67014.0,35.4073,35.4464,35.3877,35.4171,67014.0
2024-10-09 11:45:00,36.17,36.22,36.16,36.2,87504.0,35.4171,35.466,35.4073,35.4464,87504.0
2024-10-09 11:50:00,36.19,36.24,36.17,36.22,1218063.0,35.4366,35.4856,35.4171,35.466,1218063.0
2024-10-09 11:55:00,36.22,36.25,36.2,36.23,341093.0,35.466,35.4954,35.4464,35.4758,341093.0
2024-10-09 12:00:00,36.24,36.24,36.2,36.21,52447.0,35.4856,35.4856,35.4464,35.4562,52447.0
2024-10-09 12:05:00,36.2,36.21,36.19,36.2,33346.0,35.4464,35.4562,35.4366,35.4464,33346.0
2024-10-09 12:10:00,36.2,36.26,36.2,36.23,282060.0,35.4464,35.5052,35.4464,35.4758,282060.0
2024-10-09 12:15:00,36.23,36.24,36.19,36.2,43899.0,35.4758,35.4856,35.4366,35.4464,43899.0
2024-10-09 12:20:00,36.2,36.21,36.16,36.16,48608.0,35.4464,35.4562,35.4073,35.4073,48608.0
2024-10-09 12:25:00,36.17,36.17,36.1,36.12,30175.0,35.4171,35.4171,35.3485,35.3681,30175.0
2024-10-09 12:30:00,36.11,36.12,36.09,36.1,34873.0,35.3583,35.3681,35.3387,35.3485,34873.0
2024-10-09 12:35:00,36.1,36.11,36.07,36.08,23736.0,35.3485,35.3583,35.3191,35.3289,23736.0
2024-10-09 12:40:00,36.08,36.11,36.06,36.1,138040.0,35.3289,35.3583,35.3093,35.3485,138040.0
2024-10-09 12:45:00,36.11,36.16,36.1,36.15,48648.0,35.3583,35.4073,35.3485,35.3975,48648.0
2024-10-09 12:50:00,36.14,36.15,36.1,36.11,37957.0,35.3877,35.3975,35.3485,35.3583,37957.0
2024-10-09 12:55:00,36.11,36.14,36.1,36.13,29052.0,35.3583,35.3877,35.3485,35.3779,29052.0
2024-10-09 13:00:00,36.14,36.14,36.1,36.12,21038.0,35.3877,35.3877,35.3485,35.3681,21038.0
2024-10-09 13:05:00,36.12,36.14,36.11,36.13,26883.0,35.3681,35.3877,35.3583,35.3779,26883.0
2024-10-09 13:10:00,36.13,36.15,36.12,36.15,35150.0,35.3779,35.3975,35.3681,35.3975,35150.0
2024-10-09 13:15:00,36.15,36.16,36.13,36.15,36024.0,35.3975,35.4073,35.3779,35.3975,36024.0
2024-10-09 13:20:00,36.15,36.15,36.13,36.14,21559.0,35.3975,35.3975,35.3779,35.3877,21559.0
2024-10-09 13:25:00,36.14,36.14,36.13,36.13,22058.0,35.3877,35.3877,35.3779,35.3779,22058.0
2024-10-09 13:30:00,36.13,36.14,36.1,36.13,42694.0,35.3779,35.3877,35.3485,35.3779,42694.0
2024-10-09 13:35:00,36.13,36.15,36.13,36.14,15868.0,35.3779,35.3975,35.3779,35.3877,15868.0
2024-10-09 13:40:00,36.14,36.15,36.12,36.13,51460.0,35.3877,35.3975,35.3681,35.3779,51460.0
2024-10-09 13:45:00,36.13,36.13,36.08,36.1,48186.0,35.3779,35.3779,35.3289,35.3485,48186.0
2024-10-09 13:50:00,36.1,36.12,36.06,36.12,151315.0,35.3485,35.3681,35.3093,35.3681,151315.0
2024-10-09 13:55:00,36.12,36.14,36.1,36.13,46646.0,35.3681,35.3877,35.3485,35.3779,46646.0
2024-10-09 14:00:00,36.12,36.18,36.12,36.18,27385.0,35.3681,35.4268,35.3681,35.4268,27385.0
2024-10-09 14:05:00,36.18,36.2,36.16,36.16,18696.0,35.4268,35.4464,35.4073,35.4073,18696.0
2024-10-09 14:10:00,36.16,36.19,36.15,36.18,30546.0,35.4073,35.4366,35.3975,35.4268,30546.0
2024-10-09 14:15:00,36.17,36.18,36.17,36.17,18216.0,35.4171,35.4268,35.4171,35.4171,18216.0
2024-10-09 14:20:00,36.16,36.17,36.11,36.12,35320.0,35.4073,35.4171,35.3583,35.3681,35320.0
2024-10-09 14:25:00,36.12,36.16,36.11,36.15,48096.0,35.3681,35.4073,35.3583,35.3975,48096.0
2024-10-09 14:30:00,36.14,36.17,36.13,36.16,20216.0,35.3877,35.4171,35.3779,35.4073,20216.0
2024-10-09 14:35:00,36.16,36.18,36.15,36.17,23441.0,35.4073,35.4268,35.3975,35.4171,23441.0
2024-10-09 14:40:00,36.17,36.18,36.16,36.17,32931.0,35.4171,35.4268,35.4073,35.4171,32931.0
2024-10-09 14:45:00,36.16,36.19,36.16,36.18,45702.0,35.4073,35.4366,35.4073,35.4268,45702.0
2024-10-09 14:50:00,36.18,36.18,36.16,36.16,54100.0,35.4268,35.4268,35.4073,35.4073,54100.0
2024-10-09 14:55:00,36.16,36.17,36.14,36.16,60384.0,35.4073,35.4171,35.3877,35.4073,60384.0
2024-10-09 15:00:00,36.16,36.17,36.14,36.16,27953.0,35.4073,35.4171,35.3877,35.4073,27953.0
2024-10-09 15:05:00,36.17,36.17,36.13,36.15,64311.0,35.4171,35.4171,35.3779,35.3975,64311.0
2024-10-09 15:10:00,36.15,36.15,36.11,36.12,24687.0,35.3975,35.3975,35.3583,35.3681,24687.0
2024-10-09 15:15:00,36.12,36.17,36.11,36.17,32849.0,35.3681,35.4171,35.3583,35.4171,32849.0
2024-10-09 15:20:00,36.16,36.19,36.15,36.18,72682.0,35.4073,35.4366,35.3975,35.4268,72682.0
2024-10-09 15:25:00,36.17,36.19,36.17,36.18,39614.0,35.4171,35.4366,35.4171,35.4268,39614.0
2024-10-09 15:30:00,36.18,36.2,36.15,36.19,73932.0,35.4268,35.4464,35.3975,35.4366,73932.0
2024-10-09 15:35:00,36.19,36.21,36.16,36.18,78727.0,35.4366,35.4562,35.4073,35.4268,78727.0
2024-10-09 15:40:00,36.18,36.18,36.15,36.16,57757.0,35.4268,35.4268,35.3975,35.4073,57757.0
2024-10-09 15:45:00,36.16,36.19,36.15,36.18,93469.0,35.4073,35.4366,35.3975,35.4268,93469.0
2024-10-09 15:50:00,36.18,36.23,36.18,36.21,456958.0,35.4268,35.4758,35.4268,35.4562,456958.0
2024-10-09 15:55:00,36.2,36.23,36.18,36.22,880162.0,35.4464,35.4758,35.4268,35.466,880162.0
2024-10-10 09:30:00,36.28,36.36,36.17,36.23,118939.0,35.5248,35.6031,35.4171,35.4758,118939.0
2024-10-10 09:35:00,36.23,36.25,36.11,36.13,34628.0,35.4758,35.4954,35.3583,35.3779,34628.0
2024-10-10 09:40:00,36.14,36.16,36.06,36.08,34769.0,35.3877,35.4073,35.3093,35.3289,34769.0
2024-10-10 09:45:00,36.08,36.22,36.08,36.21,93502.0,35.3289,35.466,35.3289,35.4562,93502.0
2024-10-10 09:50:00,36.21,36.24,36.17,36.23,44199.0,35.4562,35.4856,35.4171,35.4758,44199.0
2024-10-10 09:55:00,36.23,36.26,36.19,36.2,102354.0,35.4758,35.5052,35.4366,35.4464,102354.0
2024-10-10 10:00:00,36.2,36.24,36.15,36.23,52236.0,35.4464,35.4856,35.3975,35.4758,52236.0
2024-10-10 10:05:00,36.23,36.33,36.2,36.29,42316.0,35.4758,35.5737,35.4464,35.5346,42316.0
2024-10-10 10:10:00,36.28,36.32,36.26,36.28,232485.0,35.5248,35.5639,35.5052,35.5248,232485.0
2024-10-10 10:15:00,36.29,36.35,36.25,36.29,148624.0,35.5346,35.5933,35.4954,35.5346,148624.0
2024-10-10 10:20:00,36.28,36.42,36.27,36.38,484239.0,35.5248,35.6618,35.515,35.6227,484239.0
2024-10-10 10:25:00,36.37,36.37,36.32,36.34,32766.0,35.6129,35.6129,35.5639,35.5835,32766.0
2024-10-10 10:30:00,36.34,36.36,36.33,36.35,34040.0,35.5835,35.6031,35.5737,35.5933,34040.0
2024-10-10 10:35:00,36.34,36.36,36.32,36.33,22057.0,35.5835,35.6031,35.5639,35.5737,22057.0
2024-10-10 10:40:00,36.34,36.34,36.29,36.3,14926.0,35.5835,35.5835,35.5346,35.5443,14926.0
2024-10-10 10:45:00,36.3,36.32,36.28,36.3,23871.0,35.5443,35.5639,35.5248,35.5443,23871.0
2024-10-10 10:50:00,36.31,36.31,36.26,36.27,57611.0,35.5541,35.5541,35.5052,35.515,57611.0
2024-10-10 10:55:00,36.27,36.28,36.21,36.23,32434.0,35.515,35.5248,35.4562,35.4758,32434.0
2024-10-10 11:00:00,36.24,36.28,36.24,36.27,24502.0,35.4856,35.5248,35.4856,35.515,24502.0
2024-10-10 11:05:00,36.28,36.36,36.27,36.35,132639.0,35.5248,35.6031,35.515,35.5933,132639.0
2024-10-10 11:10:00,36.35,36.36,36.33,36.34,56386.0,35.5933,35.6031,35.5737,35.5835,56386.0
2024-10-10 11:15:00,36.34,36.36,36.33,36.34,84728.0,35.5835,35.6031,35.5737,35.5835,84728.0
2024-10-10 11:20:00,36.34,36.35,36.32,36.33,44076.0,35.5835,35.5933,35.5639,35.5737,44076.0
2024-10-10 11:25:00,36.33,36.33,36.29,36.32,128775.0,35.5737,35.5737,35.5346,35.5639,128775.0
2024-10-10 11:30:00,36.32,36.36,36.31,36.33,55878.0,35.5639,35.6031,35.5541,35.5737,55878.0
2024-10-10 11:35:00,36.32,36.33,36.28,36.3,64806.0,35.5639,35.5737,35.5248,35.5443,64806.0
2024-10-10 11:40:00,36.31,36.31,36.28,36.29,30760.0,35.5541,35.5541,35.5248,35.5346,30760.0
2024-10-10 11:45:00,36.29,36.3,36.28,36.3,17113.0,35.5346,35.5443,35.5248,35.5443,17113.0
2024-10-10 11:50:00,36.3,36.3,36.27,36.29,25916.0,35.5443,35.5443,35.515,35.5346,25916.0
2024-10-10 11:55:00,36.29,36.31,36.28,36.31,31153.0,35.5346,35.5541,35.5248,35.5541,31153.0
2024-10-10 12:00:00,36.31,36.31,36.29,36.29,28600.0,35.5541,35.5541,35.5346,35.5346,28600.0
2024-10-10 12:05:00,36.3,36.34,36.29,36.34,35106.0,35.5443,35.5835,35.5346,35.5835,35106.0
2024-10-10 12:10:00,36.34,36.36,36.33,36.36,94675.0,35.5835,35.6031,35.5737,35.6031,94675.0
2024-10-10 12:15:00,36.36,36.41,36.33,36.4,575636.0,35.6031,35.6521,35.5737,35.6423,575636.0
2024-10-10 12:20:00,36.4,36.4,36.39,36.39,61197.0,35.6423,35.6423,35.6325,35.6325,61197.0
2024-10-10 12:25:00,36.4,36.51,36.39,36.51,149446.0,35.6423,35.75,35.6325,35.75,149446.0
2024-10-10 12:30:00,36.51,36.54,36.5,36.52,272321.0,35.75,35.7793,35.7402,35.7598,272321.0
2024-10-10 12:35:00,36.52,36.52,36.49,36.51,30808.0,35.7598,35.7598,35.7304,35.75,30808.0
2024-10-10 12:40:00,36.51,36.51,36.44,36.46,34903.0,35.75,35.75,35.6814,35.701,34903.0
2024-10-10 12:45:00,36.47,36.47,36.43,36.45,30727.0,35.7108,35.7108,35.6716,35.6912,30727.0
2024-10-10 12:50:00,36.45,36.46,36.42,36.42,28257.0,35.6912,35.701,35.6618,35.6618,28257.0
2024-10-10 12:55:00,36.43,36.47,36.42,36.44,35677.0,35.6716,35.7108,35.6618,35.6814,35677.0
2024-10-10 13:00:00,36.45,36.46,36.4,36.41,23260.0,35.6912,35.701,35.6423,35.6521,23260.0
2024-10-10 13:05:00,36.4,36.42,36.39,36.41,23701.0,35.6423,35.6618,35.6325,35.6521,23701.0
2024-10-10 13:10:00,36.41,36.42,36.4,36.41,11524.0,35.6521,35.6618,35.6423,35.6521,11524.0
2024-10-10 13:15:00,36.41,36.42,36.39,36.41,26402.0,35.6521,35.6618,35.6325,35.6521,26402.0
2024-10-10 13:20:00,36.41,36.46,36.41,36.45,21800.0,35.6521,35.701,35.6521,35.6912,21800.0
2024-10-10 13:25:00,36.45,36.45,36.39,36.41,36156.0,35.6912,35.6912,35.6325,35.6521,36156.0
2024-10-10 13:30:00,36.42,36.45,36.42,36.42,31303.0,35.6618,35.6912,35.6618,35.6618,31303.0
2024-10-10 13:35:00,36.42,36.43,36.41,36.41,20092.0,35.6618,35.6716,35.6521,35.6521,20092.0
2024-10-10 13:40:00,36.42,36.43,36.41,36.41,13882.0,35.6618,35.6716,35.6521,35.6521,13882.0
2024-10-10 13:45:00,36.41,36.43,36.41,36.42,12644.0,35.6521,35.6716,35.6521,35.6618,12644.0
2024-10-10 13:50:00,36.43,36.43,36.39,36.41,26548.0,35.6716,35.6716,35.6325,35.6521,26548.0
2024-10-10 13:55:00,36.41,36.42,36.4,36.41,21026.0,35.6521,35.6618,35.6423,35.6521,21026.0
2024-10-10 14:00:00,36.42,36.42,36.38,36.38,18754.0,35.6618,35.6618,35.6227,35.6227,18754.0
2024-10-10 14:05:00,36.39,36.4,36.38,36.4,16778.0,35.6325,35.6423,35.6227,35.6423,16778.0
2024-10-10 14:10:00,36.4,36.41,36.39,36.39,29066.0,35.6423,35.6521,35.6325,35.6325,29066.0
2024-10-10 14:15:00,36.39,36.4,36.38,36.39,12297.0,35.6325,35.6423,35.6227,35.6325,12297.0
2024-10-10 14:20:00,36.39,36.41,36.38,36.41,13095.0,35.6325,35.6521,35.6227,35.6521,13095.0
2024-10-10 14:25:00,36.4,36.41,36.39,36.4,21484.0,35.6423,35.6521,35.6325,35.6423,21484.0
2024-10-10 14:30:00,36.4,36.4,36.37,36.38,17601.0,35.6423,35.6423,35.6129,35.6227,17601.0
2024-10-10 14:35:00,36.38,36.39,36.36,36.39,30472.0,35.6227,35.6325,35.6031,35.6325,30472.0
2024-10-10 14:40:00,36.39,36.39,36.36,36.38,29246.0,35.6325,35.6325,35.6031,35.6227,29246.0
2024-10-10 14:45:00,36.37,36.38,36.36,36.38,14674.0,35.6129,35.6227,35.6031,35.6227,14674.0
2024-10-10 14:50:00,36.37,36.37,36.34,36.34,21644.0,35.6129,35.6129,35.5835,35.5835,21644.0
2024-10-10 14:55:00,36.34,36.35,36.33,36.34,24274.0,35.5835,35.5933,35.5737,35.5835,24274.0
2024-10-10 15:00:00,36.34,36.36,36.34,36.36,36478.0,35.5835,35.6031,35.5835,35.6031,36478.0
2024-10-10 15:05:00,36.36,36.37,36.35,36.37,38312.0,35.6031,35.6129,35.5933,35.6129,38312.0
2024-10-10 15:10:00,36.37,36.37,36.34,36.36,45952.0,35.6129,35.6129,35.5835,35.6031,45952.0
2024-10-10 15:15:00,36.36,36.36,36.32,36.34,42083.0,35.6031,35.6031,35.5639,35.5835,42083.0
2024-10-10 15:20:00,36.34,36.35,36.33,36.34,34971.0,35.5835,35.5933,35.5737,35.5835,34971.0
2024-10-10 15:25:00,36.34,36.35,36.33,36.34,50951.0,35.5835,35.5933,35.5737,35.5835,50951.0
2024-10-10 15:30:00,36.34,36.36,36.33,36.34,98066.0,35.5835,35.6031,35.5737,35.5835,98066.0
2024-10-10 15:35:00,36.34,36.38,36.34,36.38,80164.0,35.5835,35.6227,35.5835,35.6227,80164.0
2024-10-10 15:40:00,36.38,36.41,36.37,36.39,115246.0,35.6227,35.6521,35.6129,35.6325,115246.0
2024-10-10 15:45:00,36.39,36.4,36.38,36.4,125622.0,35.6325,35.6423,35.6227,35.6423,125622.0
2024-10-10 15:50:00,36.39,36.44,36.34,36.44,416863.0,35.6325,35.6814,35.5835,35.6814,416863.0
2024-10-10 15:55:00,36.44,36.51,36.43,36.51,697761.0,35.6814,35.75,35.6716,35.75,697761.0
2024-10-11 09:30:00,36.56,36.65,36.54,36.58,68913.0,35.7989,35.8871,35.7793,35.8185,68913.0
2024-10-11 09:35:00,36.59,36.61,36.48,36.53,14559.0,35.8283,35.8479,35.7206,35.7696,14559.0
2024-10-11 09:40:00,36.53,36.54,36.45,36.48,12584.0,35.7696,35.7793,35.6912,35.7206,12584.0
2024-10-11 09:45:00,36.48,36.51,36.41,36.41,22489.0,35.7206,35.75,35.6521,35.6521,22489.0
2024-10-11 09:50:00,36.42,36.43,36.35,36.37,133206.0,35.6618,35.6716,35.5933,35.6129,133206.0
2024-10-11 09:55:00,36.36,36.37,36.33,36.34,26861.0,35.6031,35.6129,35.5737,35.5835,26861.0
2024-10-11 10:00:00,36.36,36.39,36.29,36.36,23771.0,35.6031,35.6325,35.5346,35.6031,23771.0
2024-10-11 10:05:00,36.36,36.42,36.35,36.39,43816.0,35.6031,35.6618,35.5933,35.6325,43816.0
2024-10-11 10:10:00,36.39,36.42,36.37,36.39,19201.0,35.6325,35.6618,35.6129,35.6325,19201.0
2024-10-11 10:15:00,36.39,36.44,36.38,36.41,24807.0,35.6325,35.6814,35.6227,35.6521,24807.0
2024-10-11 10:20:00,36.41,36.43,36.38,36.38,30613.0,35.6521,35.6716,35.6227,35.6227,30613.0
2024-10-11 10:25:00,36.38,36.42,36.37,36.41,23349.0,35.6227,35.6618,35.6129,35.6521,23349.0
2024-10-11 10:30:00,36.4,36.43,36.37,36.4,25545.0,35.6423,35.6716,35.6129,35.6423,25545.0
2024-10-11 10:35:00,36.39,36.4,36.33,36.37,28870.0,35.6325,35.6423,35.5737,35.6129,28870.0
2024-10-11 10:40:00,36.36,36.37,36.33,36.34,14808.0,35.6031,35.6129,35.5737,35.5835,14808.0
2024-10-11 10:45:00,36.34,36.36,36.31,36.32,18281.0,35.5835,35.6031,35.5541,35.5639,18281.0
2024-10-11 10:50:00,36.32,36.34,36.3,36.3,28333.0,35.5639,35.5835,35.5443,35.5443,28333.0
2024-10-11 10:55:00,36.3,36.31,36.26,36.26,9152.0,35.5443,35.5541,35.5052,35.5052,9152.0
2024-10-11 11:00:00,36.26,36.27,36.22,36.23,58137.0,35.5052,35.515,35.466,35.4758,58137.0
2024-10-11 11:05:00,36.22,36.27,36.18,36.27,82465.0,35.466,35.515,35.4268,35.515,82465.0
2024-10-11 11:10:00,36.26,36.3,36.24,36.29,33565.0,35.5052,35.5443,35.4856,35.5346,33565.0
2024-10-11 11:15:00,36.29,36.36,36.28,36.34,36419.0,35.5346,35.6031,35.5248,35.5835,36419.0
2024-10-11 11:20:00,36.34,36.38,36.31,36.32,27296.0,35.5835,35.6227,35.5541,35.5639,27296.0
2024-10-11 11:25:00,36.32,36.34,36.29,36.32,15418.0,35.5639,35.5835,35.5346,35.5639,15418.0
2024-10-11 11:30:00,36.33,36.4,36.32,36.4,33803.0,35.5737,35.6423,35.5639,35.6423,33803.0
2024-10-11 11:35:00,36.4,36.42,36.39,36.41,19872.0,35.6423,35.6618,35.6325,35.6521,19872.0
2024-10-11 11:40:00,36.41,36.42,36.37,36.38,27433.0,35.6521,35.6618,35.6129,35.6227,27433.0
2024-10-11 11:45:00,36.38,36.39,36.33,36.33,14528.0,35.6227,35.6325,35.5737,35.5737,14528.0
2024-10-11 11:50:00,36.33,36.35,36.32,36.34,15905.0,35.5737,35.5933,35.5639,35.5835,15905.0
2024-10-11 11:55:00,36.34,36.36,36.34,36.35,20111.0,35.5835,35.6031,35.5835,35.5933,20111.0
2024-10-11 12:00:00,36.35,36.38,36.34,36.38,21687.0,35.5933,35.6227,35.5835,35.6227,21687.0
2024-10-11 12:05:00,36.38,36.38,36.34,36.34,13420.0,35.6227,35.6227,35.5835,35.5835,13420.0
2024-10-11 12:10:00,36.34,36.36,36.33,36.33,11982.0,35.5835,35.6031,35.5737,35.5737,11982.0
2024-10-11 12:15:00,36.33,36.34,36.31,36.34,20457.0,35.5737,35.5835,35.5541,35.5835,20457.0
2024-10-11 12:20:00,36.34,36.35,36.33,36.34,27294.0,35.5835,35.5933,35.5737,35.5835,27294.0
2024-10-11 12:25:00,36.34,36.35,36.32,36.33,17917.0,35.5835,35.5933,35.5639,35.5737,17917.0
2024-10-11 12:30:00,36.33,36.33,36.29,36.32,24320.0,35.5737,35.5737,35.5346,35.5639,24320.0
2024-10-11 12:35:00,36.32,36.32,36.28,36.3,19832.0,35.5639,35.5639,35.5248,35.5443,19832.0
2024-10-11 12:40:00,36.3,36.32,36.29,36.32,16273.0,35.5443,35.5639,35.5346,35.5639,16273.0
2024-10-11 12:45:00,36.32,36.34,36.3,36.34,23275.0,35.5639,35.5835,35.5443,35.5835,23275.0
2024-10-11 12:50:00,36.34,36.35,36.31,36.31,12944.0,35.5835,35.5933,35.5541,35.5541,12944.0
2024-10-11 12:55:00,36.31,36.34,36.3,36.32,17855.0,35.5541,35.5835,35.5443,35.5639,17855.0
2024-10-11 13:00:00,36.32,36.34,36.3,36.3,18725.0,35.5639,35.5835,35.5443,35.5443,18725.0
2024-10-11 13:05:00,36.3,36.32,36.3,36.31,17305.0,35.5443,35.5639,35.5443,35.5541,17305.0
2024-10-11 13:10:00,36.3,36.35,36.3,36.34,12663.0,35.5443,35.5933,35.5443,35.5835,12663.0
2024-10-11 13:15:00,36.34,36.36,36.33,36.34,15269.0,35.5835,35.6031,35.5737,35.5835,15269.0
2024-10-11 13:20:00,36.34,36.35,36.32,36.34,12331.0,35.5835,35.5933,35.5639,35.5835,12331.0
2024-10-11 13:25:00,36.33,36.35,36.33,36.33,12848.0,35.5737,35.5933,35.5737,35.5737,12848.0
2024-10-11 13:30:00,36.33,36.36,36.32,36.34,22115.0,35.5737,35.6031,35.5639,35.5835,22115.0
2024-10-11 13:35:00,36.33,36.35,36.33,36.34,14403.0,35.5737,35.5933,35.5737,35.5835,14403.0
2024-10-11 13:40:00,36.34,36.36,36.34,36.36,13831.0,35.5835,35.6031,35.5835,35.6031,13831.0
2024-10-11 13:45:00,36.36,36.38,36.35,36.38,39464.0,35.6031,35.6227,35.5933,35.6227,39464.0
2024-10-11 13:50:00,36.38,36.43,36.37,36.41,44839.0,35.6227,35.6716,35.6129,35.6521,44839.0
2024-10-11 13:55:00,36.41,36.42,36.37,36.39,26277.0,35.6521,35.6618,35.6129,35.6325,26277.0
2024-10-11 14:00:00,36.39,36.4,36.37,36.4,10616.0,35.6325,35.6423,35.6129,35.6423,10616.0
2024-10-11 14:05:00,36.4,36.41,36.38,36.39,12506.0,35.6423,35.6521,35.6227,35.6325,12506.0
2024-10-11 14:10:00,36.39,36.41,36.38,36.41,10173.0,35.6325,35.6521,35.6227,35.6521,10173.0
2024-10-11 14:15:00,36.41,36.43,36.4,36.41,25120.0,35.6521,35.6716,35.6423,35.6521,25120.0
2024-10-11 14:20:00,36.41,36.44,36.4,36.43,30163.0,35.6521,35.6814,35.6423,35.6716,30163.0
2024-10-11 14:25:00,36.43,36.45,36.42,36.42,15727.0,35.6716,35.6912,35.6618,35.6618,15727.0
2024-10-11 14:30:00,36.43,36.43,36.41,36.41,16491.0,35.6716,35.6716,35.6521,35.6521,16491.0
2024-10-11 14:35:00,36.41,36.42,36.37,36.4,24179.0,35.6521,35.6618,35.6129,35.6423,24179.0
2024-10-11 14:40:00,36.4,36.42,36.39,36.42,15114.0,35.6423,35.6618,35.6325,35.6618,15114.0
2024-10-11 14:45:00,36.41,36.43,36.4,36.4,28873.0,35.6521,35.6716,35.6423,35.6423,28873.0
2024-10-11 14:50:00,36.41,36.42,36.4,36.41,17560.0,35.6521,35.6618,35.6423,35.6521,17560.0
2024-10-11 14:55:00,36.42,36.44,36.39,36.41,70005.0,35.6618,35.6814,35.6325,35.6521,70005.0
2024-10-11 15:00:00,36.4,36.42,36.39,36.41,30706.0,35.6423,35.6618,35.6325,35.6521,30706.0
2024-10-11 15:05:00,36.41,36.44,36.39,36.43,37638.0,35.6521,35.6814,35.6325,35.6716,37638.0
2024-10-11 15:10:00,36.43,36.46,36.42,36.45,22228.0,35.6716,35.701,35.6618,35.6912,22228.0
2024-10-11 15:15:00,36.45,36.46,36.42,36.42,29391.0,35.6912,35.701,35.6618,35.6618,29391.0
2024-10-11 15:20:00,36.43,36.44,36.41,36.42,27734.0,35.6716,35.6814,35.6521,35.6618,27734.0
2024-10-11 15:25:00,36.42,36.43,36.38,36.39,39719.0,35.6618,35.6716,35.6227,35.6325,39719.0
2024-10-11 15:30:00,36.39,36.39,36.37,36.38,33159.0,35.6325,35.6325,35.6129,35.6227,33159.0
2024-10-11 15:35:00,36.38,36.39,36.36,36.37,28546.0,35.6227,35.6325,35.6031,35.6129,28546.0
2024-10-11 15:40:00,36.37,36.37,36.33,36.34,36408.0,35.6129,35.6129,35.5737,35.5835,36408.0
2024-10-11 15:45:00,36.34,36.35,36.31,36.34,54989.0,35.5835,35.5933,35.5541,35.5835,54989.0
2024-10-11 15:50:00,36.35,36.4,36.34,36.37,106585.0,35.5933,35.6423,35.5835,35.6129,106585.0
2024-10-11 15:55:00,36.38,36.42,36.36,36.37,391147.0,35.6227,35.6618,35.6031,35.6129,391147.0
2024-10-14 09:30:00,36.4,36.44,36.35,36.44,53794.0,35.6423,35.6814,35.5933,35.6814,53794.0
2024-10-14 09:35:00,36.44,36.46,36.4,36.4,73480.0,35.6814,35.701,35.6423,35.6423,73480.0
2024-10-14 09:40:00,36.4,36.43,36.36,36.36,16421.0,35.6423,35.6716,35.6031,35.6031,16421.0
2024-10-14 09:45:00,36.37,36.44,36.36,36.44,21636.0,35.6129,35.6814,35.6031,35.6814,21636.0
2024-10-14 09:50:00,36.44,36.44,36.4,36.41,36607.0,35.6814,35.6814,35.6423,35.6521,36607.0
2024-10-14 09:55:00,36.41,36.45,36.4,36.45,22260.0,35.6521,35.6912,35.6423,35.6912,22260.0
2024-10-14 10:00:00,36.45,36.48,36.43,36.47,146293.0,35.6912,35.7206,35.6716,35.7108,146293.0
2024-10-14 10:05:00,36.48,36.52,36.47,36.51,47690.0,35.7206,35.7598,35.7108,35.75,47690.0
2024-10-14 10:10:00,36.5,36.52,36.49,36.51,56743.0,35.7402,35.7598,35.7304,35.75,56743.0
2024-10-14 10:15:00,36.51,36.57,36.49,36.55,48113.0,35.75,35.8087,35.7304,35.7891,48113.0
2024-10-14 10:20:00,36.55,36.55,36.52,36.52,20699.0,35.7891,35.7891,35.7598,35.7598,20699.0
2024-10-14 10:25:00,36.52,36.53,36.49,36.5,16087.0,35.7598,35.7696,35.7304,35.7402,16087.0
2024-10-14 10:30:00,36.5,36.58,36.5,36.58,28889.0,35.7402,35.8185,35.7402,35.8185,28889.0
2024-10-14 10:35:00,36.58,36.58,36.54,36.55,43928.0,35.8185,35.8185,35.7793,35.7891,43928.0
2024-10-14 10:40:00,36.55,36.57,36.54,36.55,28549.0,35.7891,35.8087,35.7793,35.7891,28549.0
2024-10-14 10:45:00,36.54,36.55,36.48,36.5,27594.0,35.7793,35.7891,35.7206,35.7402,27594.0
2024-10-14 10:50:00,36.5,36.55,36.48,36.55,26418.0,35.7402,35.7891,35.7206,35.7891,26418.0
2024-10-14 10:55:00,36.54,36.55,36.5,36.52,28003.0,35.7793,35.7891,35.7402,35.7598,28003.0
2024-10-14 11:00:00,36.52,36.57,36.5,36.52,40918.0,35.7598,35.8087,35.7402,35.7598,40918.0
2024-10-14 11:05:00,36.52,36.53,36.48,36.5,15985.0,35.7598,35.7696,35.7206,35.7402,15985.0
2024-10-14 11:10:00,36.5,36.51,36.48,36.49,22870.0,35.7402,35.75,35.7206,35.7304,22870.0
2024-10-14 11:15:00,36.5,36.53,36.48,36.52,29539.0,35.7402,35.7696,35.7206,35.7598,29539.0
2024-10-14 11:20:00,36.52,36.54,36.5,36.52,17260.0,35.7598,35.7793,35.7402,35.7598,17260.0
2024-10-14 11:25:00,36.51,36.55,36.5,36.52,16615.0,35.75,35.7891,35.7402,35.7598,16615.0
2024-10-14 11:30:00,36.52,36.53,36.5,36.52,15838.0,35.7598,35.7696,35.7402,35.7598,15838.0
2024-10-14 11:35:00,36.52,36.56,36.51,36.55,10485.0,35.7598,35.7989,35.75,35.7891,10485.0
2024-10-14 11:40:00,36.55,36.59,36.55,36.59,23456.0,35.7891,35.8283,35.7891,35.8283,23456.0
2024-10-14 11:45:00,36.58,36.59,36.56,36.57,9442.0,35.8185,35.8283,35.7989,35.8087,9442.0
2024-10-14 11:50:00,36.57,36.6,36.56,36.58,15388.0,35.8087,35.8381,35.7989,35.8185,15388.0
2024-10-14 11:55:00,36.58,36.6,36.58,36.59,9545.0,35.8185,35.8381,35.8185,35.8283,9545.0
2024-10-14 12:00:00,36.6,36.62,36.59,36.6,17464.0,35.8381,35.8577,35.8283,35.8381,17464.0
2024-10-14 12:05:00,36.6,36.62,36.59,36.6,11494.0,35.8381,35.8577,35.8283,35.8381,11494.0
2024-10-14 12:10:00,36.61,36.62,36.59,36.61,15870.0,35.8479,35.8577,35.8283,35.8479,15870.0
2024-10-14 12:15:00,36.61,36.62,36.6,36.61,10628.0,35.8479,35.8577,35.8381,35.8479,10628.0
2024-10-14 12:20:00,36.61,36.63,36.6,36.61,19398.0,35.8479,35.8675,35.8381,35.8479,19398.0
2024-10-14 12:25:00,36.61,36.62,36.6,36.61,9851.0,35.8479,35.8577,35.8381,35.8479,9851.0
2024-10-14 12:30:00,36.61,36.64,36.6,36.64,17528.0,35.8479,35.8773,35.8381,35.8773,17528.0
2024-10-14 12:35:00,36.64,36.64,36.61,36.63,15212.0,35.8773,35.8773,35.8479,35.8675,15212.0
2024-10-14 12:40:00,36.63,36.64,36.6,36.63,19359.0,35.8675,35.8773,35.8381,35.8675,19359.0
2024-10-14 12:45:00,36.64,36.64,36.61,36.63,20902.0,35.8773,35.8773,35.8479,35.8675,20902.0
2024-10-14 12:50:00,36.63,36.63,36.59,36.61,45143.0,35.8675,35.8675,35.8283,35.8479,45143.0
2024-10-14 12:55:00,36.61,36.61,36.6,36.61,19021.0,35.8479,35.8479,35.8381,35.8479,19021.0
2024-10-14 13:00:00,36.61,36.61,36.59,36.61,20398.0,35.8479,35.8479,35.8283,35.8479,20398.0
2024-10-14 13:05:00,36.61,36.62,36.6,36.61,16759.0,35.8479,35.8577,35.8381,35.8479,16759.0
2024-10-14 13:10:00,36.61,36.61,36.57,36.58,27325.0,35.8479,35.8479,35.8087,35.8185,27325.0
2024-10-14 13:15:00,36.58,36.58,36.56,36.57,75444.0,35.8185,35.8185,35.7989,35.8087,75444.0
2024-10-14 13:20:00,36.57,36.59,36.56,36.59,21286.0,35.8087,35.8283,35.7989,35.8283,21286.0
2024-10-14 13:25:00,36.58,36.59,36.56,36.57,24328.0,35.8185,35.8283,35.7989,35.8087,24328.0
2024-10-14 13:30:00,36.57,36.57,36.55,36.55,12844.0,35.8087,35.8087,35.7891,35.7891,12844.0
2024-10-14 13:35:00,36.55,36.58,36.54,36.58,18797.0,35.7891,35.8185,35.7793,35.8185,18797.0
2024-10-14 13:40:00,36.58,36.58,36.56,36.57,12101.0,35.8185,35.8185,35.7989,35.8087,12101.0
2024-10-14 13:45:00,36.57,36.58,36.56,36.58,13278.0,35.8087,35.8185,35.7989,35.8185,13278.0
2024-10-14 13:50:00,36.58,36.58,36.56,36.57,12477.0,35.8185,35.8185,35.7989,35.8087,12477.0
2024-10-14 13:55:00,36.57,36.6,36.56,36.59,47531.0,35.8087,35.8381,35.7989,35.8283,47531.0
2024-10-14 14:00:00,36.59,36.63,36.58,36.63,56340.0,35.8283,35.8675,35.8185,35.8675,56340.0
2024-10-14 14:05:00,36.63,36.66,36.62,36.66,68588.0,35.8675,35.8968,35.8577,35.8968,68588.0
2024-10-14 14:10:00,36.66,36.66,36.62,36.64,17875.0,35.8968,35.8968,35.8577,35.8773,17875.0
2024-10-14 14:15:00,36.64,36.66,36.61,36.66,32296.0,35.8773,35.8968,35.8479,35.8968,32296.0
2024-10-14 14:20:00,36.66,36.67,36.65,36.66,30564.0,35.8968,35.9066,35.8871,35.8968,30564.0
2024-10-14 14:25:00,36.66,36.7,36.64,36.7,41359.0,35.8968,35.936,35.8773,35.936,41359.0
2024-10-14 14:30:00,36.7,36.72,36.68,36.7,31730.0,35.936,35.9556,35.9164,35.936,31730.0
2024-10-14 14:35:00,36.7,36.71,36.68,36.69,28928.0,35.936,35.9458,35.9164,35.9262,28928.0
2024-10-14 14:40:00,36.69,36.69,36.65,36.65,123785.0,35.9262,35.9262,35.8871,35.8871,123785.0
2024-10-14 14:45:00,36.64,36.66,36.61,36.62,44525.0,35.8773,35.8968,35.8479,35.8577,44525.0
2024-10-14 14:50:00,36.63,36.64,36.61,36.62,34503.0,35.8675,35.8773,35.8479,35.8577,34503.0
2024-10-14 14:55:00,36.61,36.63,36.6,36.62,47133.0,35.8479,35.8675,35.8381,35.8577,47133.0
2024-10-14 15:00:00,36.62,36.64,36.61,36.63,22320.0,35.8577,35.8773,35.8479,35.8675,22320.0
2024-10-14 15:05:00,36.64,36.64,36.61,36.62,54761.0,35.8773,35.8773,35.8479,35.8577,54761.0
2024-10-14 15:10:00,36.62,36.62,36.58,36.59,50470.0,35.8577,35.8577,35.8185,35.8283,50470.0
2024-10-14 15:15:00,36.6,36.61,36.58,36.59,45672.0,35.8381,35.8479,35.8185,35.8283,45672.0
2024-10-14 15:20:00,36.59,36.6,36.58,36.59,89187.0,35.8283,35.8381,35.8185,35.8283,89187.0
2024-10-14 15:25:00,36.59,36.61,36.59,36.59,108107.0,35.8283,35.8479,35.8283,35.8283,108107.0
2024-10-14 15:30:00,36.6,36.6,36.59,36.59,116732.0,35.8381,35.8381,35.8283,35.8283,116732.0
2024-10-14 15:35:00,36.59,36.64,36.59,36.64,226696.0,35.8283,35.8773,35.8283,35.8773,226696.0
2024-10-14 15:40:00,36.64,36.65,36.6,36.6,98967.0,35.8773,35.8871,35.8381,35.8381,98967.0
2024-10-14 15:45:00,36.61,36.62,36.58,36.61,151787.0,35.8479,35.8577,35.8185,35.8479,151787.0
2024-10-14 15:50:00,36.62,36.65,36.58,36.59,361966.0,35.8577,35.8871,35.8185,35.8283,361966.0
2024-10-14 15:55:00,36.6,36.7,36.59,36.65,958755.0,35.8381,35.936,35.8283,35.8871,958755.0
2024-10-15 09:30:00,36.65,36.7,36.6,36.63,95781.0,35.8871,35.936,35.8381,35.8675,95781.0
2024-10-15 09:35:00,36.63,36.63,36.54,36.62,33135.0,35.8675,35.8675,35.7793,35.8577,33135.0
2024-10-15 09:40:00,36.63,36.63,36.59,36.61,22664.0,35.8675,35.8675,35.8283,35.8479,22664.0
2024-10-15 09:45:00,36.61,36.75,36.59,36.75,85226.0,35.8479,35.985,35.8283,35.985,85226.0
2024-10-15 09:50:00,36.76,36.77,36.72,36.73,55344.0,35.9948,36.0046,35.9556,35.9654,55344.0
2024-10-15 09:55:00,36.73,36.73,36.67,36.7,47330.0,35.9654,35.9654,35.9066,35.936,47330.0
2024-10-15 10:00:00,36.7,36.73,36.67,36.67,37801.0,35.936,35.9654,35.9066,35.9066,37801.0
2024-10-15 10:05:00,36.67,36.77,36.64,36.72,275306.0,35.9066,36.0046,35.8773,35.9556,275306.0
2024-10-15 10:10:00,36.73,36.87,36.72,36.87,245328.0,35.9654,36.1025,35.9556,36.1025,245328.0
2024-10-15 10:15:00,36.87,36.98,36.87,36.96,40282.0,36.1025,36.2102,36.1025,36.1906,40282.0
2024-10-15 10:20:00,36.97,37.01,36.95,36.95,82257.0,36.2004,36.2396,36.1808,36.1808,82257.0
2024-10-15 10:25:00,36.95,37.01,36.94,37.0,97734.0,36.1808,36.2396,36.171,36.2298,97734.0
2024-10-15 10:30:00,37.0,37.01,36.97,37.0,540948.0,36.2298,36.2396,36.2004,36.2298,540948.0
2024-10-15 10:35:00,37.01,37.18,37.0,37.18,309417.0,36.2396,36.406,36.2298,36.406,309417.0
2024-10-15 10:40:00,37.18,37.2,37.07,37.08,71856.0,36.406,36.4256,36.2983,36.3081,71856.0
2024-10-15 10:45:00,37.08,37.09,36.98,36.98,56136.0,36.3081,36.3179,36.2102,36.2102,56136.0
2024-10-15 10:50:00,36.97,37.0,36.94,37.0,27951.0,36.2004,36.2298,36.171,36.2298,27951.0
2024-10-15 10:55:00,37.0,37.02,36.97,37.01,45883.0,36.2298,36.2494,36.2004,36.2396,45883.0
2024-10-15 11:00:00,37.01,37.05,36.99,37.04,104622.0,36.2396,36.2787,36.22,36.2689,104622.0
2024-10-15 11:05:00,37.04,37.07,37.02,37.06,66785.0,36.2689,36.2983,36.2494,36.2885,66785.0
2024-10-15 11:10:00,37.06,37.08,37.03,37.05,235016.0,36.2885,36.3081,36.2591,36.2787,235016.0
2024-10-15 11:15:00,37.05,37.07,37.03,37.06,70350.0,36.2787,36.2983,36.2591,36.2885,70350.0
2024-10-15 11:20:00,37.07,37.12,37.04,37.12,61124.0,36.2983,36.3473,36.2689,36.3473,61124.0
2024-10-15 11:25:00,37.12,37.12,37.08,37.1,24707.0,36.3473,36.3473,36.3081,36.3277,24707.0
2024-10-15 11:30:00,37.09,37.11,37.05,37.06,21004.0,36.3179,36.3375,36.2787,36.2885,21004.0
2024-10-15 11:35:00,37.05,37.1,37.05,37.09,30834.0,36.2787,36.3277,36.2787,36.3179,30834.0
2024-10-15 11:40:00,37.1,37.11,37.07,37.08,20871.0,36.3277,36.3375,36.2983,36.3081,20871.0
2024-10-15 11:45:00,37.08,37.1,37.04,37.05,30778.0,36.3081,36.3277,36.2689,36.2787,30778.0
2024-10-15 11:50:00,37.04,37.05,37.02,37.03,12910.0,36.2689,36.2787,36.2494,36.2591,12910.0
2024-10-15 11:55:00,37.03,37.05,37.02,37.04,12835.0,36.2591,36.2787,36.2494,36.2689,12835.0
2024-10-15 12:00:00,37.04,37.06,37.02,37.04,32700.0,36.2689,36.2885,36.2494,36.2689,32700.0
2024-10-15 12:05:00,37.04,37.05,37.02,37.03,28939.0,36.2689,36.2787,36.2494,36.2591,28939.0
2024-10-15 12:10:00,37.03,37.06,37.01,37.05,20781.0,36.2591,36.2885,36.2396,36.2787,20781.0
2024-10-15 12:15:00,37.05,37.05,37.02,37.05,23288.0,36.2787,36.2787,36.2494,36.2787,23288.0
2024-10-15 12:20:00,37.05,37.05,37.02,37.02,51225.0,36.2787,36.2787,36.2494,36.2494,51225.0
2024-10-15 12:25:00,37.02,37.05,37.01,37.02,42669.0,36.2494,36.2787,36.2396,36.2494,42669.0
2024-10-15 12:30:00,37.01,37.02,36.99,37.0,25254.0,36.2396,36.2494,36.22,36.2298,25254.0
2024-10-15 12:35:00,37.0,37.0,36.97,36.98,9709.0,36.2298,36.2298,36.2004,36.2102,9709.0
2024-10-15 12:40:00,36.98,36.98,36.95,36.97,21793.0,36.2102,36.2102,36.1808,36.2004,21793.0
2024-10-15 12:45:00,36.97,36.97,36.94,36.96,39701.0,36.2004,36.2004,36.171,36.1906,39701.0
2024-10-15 12:50:00,36.96,36.98,36.95,36.96,17412.0,36.1906,36.2102,36.1808,36.1906,17412.0
2024-10-15 12:55:00,36.96,36.97,36.95,36.95,15606.0,36.1906,36.2004,36.1808,36.1808,15606.0
2024-10-15 13:00:00,36.95,36.97,36.95,36.96,29338.0,36.1808,36.2004,36.1808,36.1906,29338.0
2024-10-15 13:05:00,36.95,37.0,36.95,37.0,14826.0,36.1808,36.2298,36.1808,36.2298,14826.0
2024-10-15 13:10:00,37.0,37.01,36.97,36.98,12309.0,36.2298,36.2396,36.2004,36.2102,12309.0
2024-10-15 13:15:00,36.98,37.01,36.97,36.98,29479.0,36.2102,36.2396,36.2004,36.2102,29479.0
2024-10-15 13:20:00,36.98,37.01,36.96,37.01,25109.0,36.2102,36.2396,36.1906,36.2396,25109.0
2024-10-15 13:25:00,37.01,37.01,36.97,36.98,17352.0,36.2396,36.2396,36.2004,36.2102,17352.0
2024-10-15 13:30:00,36.98,36.98,36.96,36.98,27461.0,36.2102,36.2102,36.1906,36.2102,27461.0
2024-10-15 13:35:00,36.98,37.0,36.97,37.0,32235.0,36.2102,36.2298,36.2004,36.2298,32235.0
2024-10-15 13:40:00,37.0,37.01,36.98,36.99,23838.0,36.2298,36.2396,36.2102,36.22,23838.0
2024-10-15 13:45:00,36.99,36.99,36.97,36.99,23381.0,36.22,36.22,36.2004,36.22,23381.0
2024-10-15 13:50:00,36.99,37.01,36.96,36.97,34283.0,36.22,36.2396,36.1906,36.2004,34283.0
2024-10-15 13:55:00,36.97,36.99,36.94,36.98,22425.0,36.2004,36.22,36.171,36.2102,22425.0
2024-10-15 14:00:00,36.98,36.99,36.96,36.96,39004.0,36.2102,36.22,36.1906,36.1906,39004.0
2024-10-15 14:05:00,36.96,36.96,36.9,36.91,25187.0,36.1906,36.1906,36.1319,36.1416,25187.0
2024-10-15 14:10:00,36.91,36.92,36.9,36.91,19170.0,36.1416,36.1514,36.1319,36.1416,19170.0
2024-10-15 14:15:00,36.91,36.92,36.88,36.89,35604.0,36.1416,36.1514,36.1123,36.1221,35604.0
2024-10-15 14:20:00,36.89,36.89,36.87,36.89,23022.0,36.1221,36.1221,36.1025,36.1221,23022.0
2024-10-15 14:25:00,36.89,36.9,36.87,36.9,28214.0,36.1221,36.1319,36.1025,36.1319,28214.0
2024-10-15 14:30:00,36.9,36.92,36.89,36.91,20117.0,36.1319,36.1514,36.1221,36.1416,20117.0
2024-10-15 14:35:00,36.91,36.92,36.9,36.91,15094.0,36.1416,36.1514,36.1319,36.1416,15094.0
2024-10-15 14:40:00,36.91,36.91,36.89,36.9,23029.0,36.1416,36.1416,36.1221,36.1319,23029.0
2024-10-15 14:45:00,36.9,36.92,36.89,36.9,18133.0,36.1319,36.1514,36.1221,36.1319,18133.0
2024-10-15 14:50:00,36.91,36.92,36.89,36.91,18387.0,36.1416,36.1514,36.1221,36.1416,18387.0
2024-10-15 14:55:00,36.91,36.92,36.9,36.9,30180.0,36.1416,36.1514,36.1319,36.1319,30180.0
2024-10-15 15:00:00,36.91,36.91,36.86,36.88,21312.0,36.1416,36.1416,36.0927,36.1123,21312.0
2024-10-15 15:05:00,36.88,36.89,36.85,36.89,79018.0,36.1123,36.1221,36.0829,36.1221,79018.0
2024-10-15 15:10:00,36.89,36.93,36.88,36.93,24764.0,36.1221,36.1612,36.1123,36.1612,24764.0
2024-10-15 15:15:00,36.93,36.93,36.88,36.91,41692.0,36.1612,36.1612,36.1123,36.1416,41692.0
2024-10-15 15:20:00,36.91,36.94,36.9,36.93,24896.0,36.1416,36.171,36.1319,36.1612,24896.0
2024-10-15 15:25:00,36.92,36.93,36.92,36.93,11195.0,36.1514,36.1612,36.1514,36.1612,11195.0
2024-10-15 15:30:00,36.93,36.97,36.92,36.97,55521.0,36.1612,36.2004,36.1514,36.2004,55521.0
2024-10-15 15:35:00,36.96,36.97,36.95,36.97,40282.0,36.1906,36.2004,36.1808,36.2004,40282.0
2024-10-15 15:40:00,36.97,36.99,36.96,36.98,46335.0,36.2004,36.22,36.1906,36.2102,46335.0
2024-10-15 15:45:00,36.98,37.0,36.97,37.0,53175.0,36.2102,36.2298,36.2004,36.2298,53175.0
2024-10-15 15:50:00,37.0,37.01,36.95,37.0,326242.0,36.2298,36.2396,36.1808,36.2298,326242.0
2024-10-15 15:55:00,36.97,37.01,36.89,36.93,772420.0,36.2004,36.2396,36.1221,36.1612,772420.0
2024-10-16 09:30:00,36.81,36.97,36.77,36.94,70855.0,36.0437,36.2004,36.0046,36.171,70855.0
2024-10-16 09:35:00,36.94,37.02,36.94,37.01,20566.0,36.171,36.2494,36.171,36.2396,20566.0
2024-10-16 09:40:00,37.01,37.01,36.93,36.97,17713.0,36.2396,36.2396,36.1612,36.2004,17713.0
2024-10-16 09:45:00,36.96,36.98,36.93,36.93,43339.0,36.1906,36.2102,36.1612,36.1612,43339.0
2024-10-16 09:50:00,36.91,36.98,36.9,36.95,21499.0,36.1416,36.2102,36.1319,36.1808,21499.0
2024-10-16 09:55:00,36.95,37.01,36.94,36.99,19861.0,36.1808,36.2396,36.171,36.22,19861.0
2024-10-16 10:00:00,37.0,37.02,36.96,37.0,69521.0,36.2298,36.2494,36.1906,36.2298,69521.0
2024-10-16 10:05:00,37.01,37.02,36.96,36.98,27510.0,36.2396,36.2494,36.1906,36.2102,27510.0
2024-10-16 10:10:00,36.97,36.97,36.91,36.94,20482.0,36.2004,36.2004,36.1416,36.171,20482.0
2024-10-16 10:15:00,36.94,36.96,36.92,36.95,34473.0,36.171,36.1906,36.1514,36.1808,34473.0
2024-10-16 10:20:00,36.95,36.96,36.92,36.95,44867.0,36.1808,36.1906,36.1514,36.1808,44867.0
2024-10-16 10:25:00,36.95,36.96,36.91,36.93,50723.0,36.1808,36.1906,36.1416,36.1612,50723.0
2024-10-16 10:30:00,36.92,36.96,36.91,36.95,30024.0,36.1514,36.1906,36.1416,36.1808,30024.0
2024-10-16 10:35:00,36.94,36.99,36.93,36.98,40341.0,36.171,36.22,36.1612,36.2102,40341.0
2024-10-16 10:40:00,36.97,36.97,36.94,36.97,40448.0,36.2004,36.2004,36.171,36.2004,40448.0
2024-10-16 10:45:00,36.97,36.97,36.91,36.94,21203.0,36.2004,36.2004,36.1416,36.171,21203.0
2024-10-16 10:50:00,36.94,36.97,36.93,36.95,12625.0,36.171,36.2004,36.1612,36.1808,12625.0
2024-10-16 10:55:00,36.95,36.95,36.91,36.94,75742.0,36.1808,36.1808,36.1416,36.171,75742.0
2024-10-16 11:00:00,36.95,36.95,36.91,36.92,14384.0,36.1808,36.1808,36.1416,36.1514,14384.0
2024-10-16 11:05:00,36.92,36.93,36.9,36.91,12123.0,36.1514,36.1612,36.1319,36.1416,12123.0
2024-10-16 11:10:00,36.91,36.95,36.9,36.91,215882.0,36.1416,36.1808,36.1319,36.1416,215882.0
2024-10-16 11:15:00,36.92,36.96,36.9,36.95,48048.0,36.1514,36.1906,36.1319,36.1808,48048.0
2024-10-16 11:20:00,36.95,36.98,36.94,36.95,8158.0,36.1808,36.2102,36.171,36.1808,8158.0
2024-10-16 11:25:00,36.95,36.96,36.89,36.9,8702.0,36.1808,36.1906,36.1221,36.1319,8702.0
2024-10-16 11:30:00,36.9,36.91,36.88,36.89,11616.0,36.1319,36.1416,36.1123,36.1221,11616.0
2024-10-16 11:35:00,36.89,36.89,36.85,36.89,9196.0,36.1221,36.1221,36.0829,36.1221,9196.0
2024-10-16 11:40:00,36.89,36.89,36.87,36.87,8680.0,36.1221,36.1221,36.1025,36.1025,8680.0
2024-10-16 11:45:00,36.88,36.89,36.84,36.85,9527.0,36.1123,36.1221,36.0731,36.0829,9527.0
2024-10-16 11:50:00,36.85,36.86,36.84,36.84,4960.0,36.0829,36.0927,36.0731,36.0731,4960.0
2024-10-16 11:55:00,36.84,36.84,36.82,36.83,10692.0,36.0731,36.0731,36.0535,36.0633,10692.0
2024-10-16 12:00:00,36.83,36.84,36.81,36.82,8725.0,36.0633,36.0731,36.0437,36.0535,8725.0
2024-10-16 12:05:00,36.82,36.83,36.8,36.83,7048.0,36.0535,36.0633,36.0339,36.0633,7048.0
2024-10-16 12:10:00,36.83,36.87,36.82,36.86,15072.0,36.0633,36.1025,36.0535,36.0927,15072.0
2024-10-16 12:15:00,36.87,36.88,36.86,36.87,12731.0,36.1025,36.1123,36.0927,36.1025,12731.0
2024-10-16 12:20:00,36.87,36.88,36.84,36.87,17941.0,36.1025,36.1123,36.0731,36.1025,17941.0
2024-10-16 12:25:00,36.87,36.89,36.87,36.88,9048.0,36.1025,36.1221,36.1025,36.1123,9048.0
2024-10-16 12:30:00,36.88,36.9,36.88,36.88,8499.0,36.1123,36.1319,36.1123,36.1123,8499.0
2024-10-16 12:35:00,36.89,36.91,36.88,36.9,7383.0,36.1221,36.1416,36.1123,36.1319,7383.0
2024-10-16 12:40:00,36.91,36.91,36.89,36.91,7941.0,36.1416,36.1416,36.1221,36.1416,7941.0
2024-10-16 12:45:00,36.9,36.9,36.87,36.88,8700.0,36.1319,36.1319,36.1025,36.1123,8700.0
2024-10-16 12:50:00,36.88,36.9,36.87,36.89,12248.0,36.1123,36.1319,36.1025,36.1221,12248.0
2024-10-16 12:55:00,36.89,36.9,36.84,36.84,34198.0,36.1221,36.1319,36.0731,36.0731,34198.0
2024-10-16 13:00:00,36.84,36.89,36.84,36.88,33600.0,36.0731,36.1221,36.0731,36.1123,33600.0
2024-10-16 13:05:00,36.88,36.88,36.83,36.84,11900.0,36.1123,36.1123,36.0633,36.0731,11900.0
2024-10-16 13:10:00,36.84,36.86,36.84,36.86,5551.0,36.0731,36.0927,36.0731,36.0927,5551.0
2024-10-16 13:15:00,36.86,36.86,36.81,36.82,8973.0,36.0927,36.0927,36.0437,36.0535,8973.0
2024-10-16 13:20:00,36.82,36.82,36.8,36.8,8797.0,36.0535,36.0535,36.0339,36.0339,8797.0
2024-10-16 13:25:00,36.8,36.82,36.79,36.79,17081.0,36.0339,36.0535,36.0241,36.0241,17081.0
2024-10-16 13:30:00,36.79,36.8,36.77,36.77,14829.0,36.0241,36.0339,36.0046,36.0046,14829.0
2024-10-16 13:35:00,36.77,36.77,36.75,36.76,13593.0,36.0046,36.0046,35.985,35.9948,13593.0
2024-10-16 13:40:00,36.75,36.76,36.72,36.73,13406.0,35.985,35.9948,35.9556,35.9654,13406.0
2024-10-16 13:45:00,36.74,36.76,36.72,36.75,66073.0,35.9752,35.9948,35.9556,35.985,66073.0
2024-10-16 13:50:00,36.75,36.75,36.72,36.73,17245.0,35.985,35.985,35.9556,35.9654,17245.0
2024-10-16 13:55:00,36.74,36.76,36.74,36.75,38768.0,35.9752,35.9948,35.9752,35.985,38768.0
2024-10-16 14:00:00,36.76,36.83,36.75,36.8,24673.0,35.9948,36.0633,35.985,36.0339,24673.0
2024-10-16 14:05:00,36.8,36.8,36.77,36.79,9595.0,36.0339,36.0339,36.0046,36.0241,9595.0
2024-10-16 14:10:00,36.79,36.8,36.77,36.8,11269.0,36.0241,36.0339,36.0046,36.0339,11269.0
2024-10-16 14:15:00,36.8,36.81,36.78,36.79,17770.0,36.0339,36.0437,36.0144,36.0241,17770.0
2024-10-16 14:20:00,36.78,36.82,36.77,36.8,78541.0,36.0144,36.0535,36.0046,36.0339,78541.0
2024-10-16 14:25:00,36.8,36.81,36.79,36.8,35457.0,36.0339,36.0437,36.0241,36.0339,35457.0
2024-10-16 14:30:00,36.8,36.81,36.79,36.8,47418.0,36.0339,36.0437,36.0241,36.0339,47418.0
2024-10-16 14:35:00,36.8,36.8,36.78,36.79,19858.0,36.0339,36.0339,36.0144,36.0241,19858.0
2024-10-16 14:40:00,36.79,36.79,36.75,36.75,16088.0,36.0241,36.0241,35.985,35.985,16088.0
2024-10-16 14:45:00,36.76,36.76,36.74,36.75,12071.0,35.9948,35.9948,35.9752,35.985,12071.0
2024-10-16 14:50:00,36.75,36.76,36.73,36.73,28460.0,35.985,35.9948,35.9654,35.9654,28460.0
2024-10-16 14:55:00,36.73,36.75,36.72,36.73,33202.0,35.9654,35.985,35.9556,35.9654,33202.0
2024-10-16 15:00:00,36.73,36.73,36.7,36.73,28807.0,35.9654,35.9654,35.936,35.9654,28807.0
2024-10-16 15:05:00,36.73,36.73,36.71,36.73,30895.0,35.9654,35.9654,35.9458,35.9654,30895.0
2024-10-16 15:10:00,36.73,36.73,36.7,36.71,19695.0,35.9654,35.9654,35.936,35.9458,19695.0
2024-10-16 15:15:00,36.7,36.71,36.66,36.7,71202.0,35.936,35.9458,35.8968,35.936,71202.0
2024-10-16 15:20:00,36.69,36.7,36.68,36.69,20613.0,35.9262,35.936,35.9164,35.9262,20613.0
2024-10-16 15:25:00,36.69,36.71,36.68,36.69,57691.0,35.9262,35.9458,35.9164,35.9262,57691.0
2024-10-16 15:30:00,36.69,36.7,36.68,36.7,28222.0,35.9262,35.936,35.9164,35.936,28222.0
2024-10-16 15:35:00,36.7,36.7,36.68,36.69,60555.0,35.936,35.936,35.9164,35.9262,60555.0
2024-10-16 15:40:00,36.69,36.69,36.66,36.66,75274.0,35.9262,35.9262,35.8968,35.8968,75274.0
2024-10-16 15:45:00,36.66,36.74,36.65,36.73,101787.0,35.8968,35.9752,35.8871,35.9654,101787.0
2024-10-16 15:50:00,36.74,36.74,36.63,36.65,272717.0,35.9752,35.9752,35.8675,35.8871,272717.0
2024-10-16 15:55:00,36.65,36.69,36.59,36.63,780489.0,35.8871,35.9262,35.8283,35.8675,780489.0
2024-10-17 09:30:00,36.64,36.69,36.59,36.68,64593.0,35.8773,35.9262,35.8283,35.9164,64593.0
2024-10-17 09:35:00,36.69,36.69,36.61,36.62,23021.0,35.9262,35.9262,35.8479,35.8577,23021.0
2024-10-17 09:40:00,36.61,36.62,36.57,36.57,46537.0,35.8479,35.8577,35.8087,35.8087,46537.0
2024-10-17 09:45:00,36.56,36.57,36.45,36.45,131981.0,35.7989,35.8087,35.6912,35.6912,131981.0
2024-10-17 09:50:00,36.47,36.53,36.46,36.52,55741.0,35.7108,35.7696,35.701,35.7598,55741.0
2024-10-17 09:55:00,36.52,36.67,36.51,36.63,50422.0,35.7598,35.9066,35.75,35.8675,50422.0
2024-10-17 10:00:00,36.64,36.64,36.56,36.57,24921.0,35.8773,35.8773,35.7989,35.8087,24921.0
2024-10-17 10:05:00,36.57,36.65,36.54,36.62,261006.0,35.8087,35.8871,35.7793,35.8577,261006.0
2024-10-17 10:10:00,36.63,36.68,36.61,36.66,89328.0,35.8675,35.9164,35.8479,35.8968,89328.0
2024-10-17 10:15:00,36.67,36.68,36.61,36.62,66651.0,35.9066,35.9164,35.8479,35.8577,66651.0
2024-10-17 10:20:00,36.61,36.68,36.6,36.68,22419.0,35.8479,35.9164,35.8381,35.9164,22419.0
2024-10-17 10:25:00,36.69,36.69,36.62,36.65,23488.0,35.9262,35.9262,35.8577,35.8871,23488.0
2024-10-17 10:30:00,36.64,36.66,36.63,36.65,20544.0,35.8773,35.8968,35.8675,35.8871,20544.0
2024-10-17 10:35:00,36.65,36.65,36.6,36.64,43746.0,35.8871,35.8871,35.8381,35.8773,43746.0
2024-10-17 10:40:00,36.64,36.66,36.63,36.64,18891.0,35.8773,35.8968,35.8675,35.8773,18891.0
2024-10-17 10:45:00,36.64,36.66,36.62,36.65,21300.0,35.8773,35.8968,35.8577,35.8871,21300.0
2024-10-17 10:50:00,36.65,36.65,36.59,36.59,13521.0,35.8871,35.8871,35.8283,35.8283,13521.0
2024-10-17 10:55:00,36.59,36.64,36.59,36.61,17535.0,35.8283,35.8773,35.8283,35.8479,17535.0
2024-10-17 11:00:00,36.61,36.63,36.59,36.62,44456.0,35.8479,35.8675,35.8283,35.8577,44456.0
2024-10-17 11:05:00,36.61,36.61,36.58,36.6,34700.0,35.8479,35.8479,35.8185,35.8381,34700.0
2024-10-17 11:10:00,36.6,36.6,36.59,36.6,15562.0,35.8381,35.8381,35.8283,35.8381,15562.0
2024-10-17 11:15:00,36.59,36.64,36.59,36.62,23215.0,35.8283,35.8773,35.8283,35.8577,23215.0
2024-10-17 11:20:00,36.62,36.62,36.58,36.59,18717.0,35.8577,35.8577,35.8185,35.8283,18717.0
2024-10-17 11:25:00,36.59,36.61,36.59,36.61,26607.0,35.8283,35.8479,35.8283,35.8479,26607.0
2024-10-17 11:30:00,36.61,36.61,36.59,36.59,14939.0,35.8479,35.8479,35.8283,35.8283,14939.0
2024-10-17 11:35:00,36.59,36.6,36.57,36.58,28465.0,35.8283,35.8381,35.8087,35.8185,28465.0
2024-10-17 11:40:00,36.58,36.58,36.55,36.55,176470.0,35.8185,35.8185,35.7891,35.7891,176470.0
2024-10-17 11:45:00,36.55,36.56,36.52,36.52,22240.0,35.7891,35.7989,35.7598,35.7598,22240.0
2024-10-17 11:50:00,36.52,36.53,36.51,36.51,26240.0,35.7598,35.7696,35.75,35.75,26240.0
2024-10-17 11:55:00,36.52,36.52,36.48,36.52,43709.0,35.7598,35.7598,35.7206,35.7598,43709.0
2024-10-17 12:00:00,36.52,36.57,36.51,36.55,27468.0,35.7598,35.8087,35.75,35.7891,27468.0
2024-10-17 12:05:00,36.54,36.56,36.54,36.54,12616.0,35.7793,35.7989,35.7793,35.7793,12616.0
2024-10-17 12:10:00,36.55,36.55,36.52,36.52,27323.0,35.7891,35.7891,35.7598,35.7598,27323.0
2024-10-17 12:15:00,36.52,36.56,36.52,36.55,13612.0,35.7598,35.7989,35.7598,35.7891,13612.0
2024-10-17 12:20:00,36.55,36.56,36.55,36.55,13989.0,35.7891,35.7989,35.7891,35.7891,13989.0
2024-10-17 12:25:00,36.55,36.57,36.55,36.55,35274.0,35.7891,35.8087,35.7891,35.7891,35274.0
2024-10-17 12:30:00,36.55,36.57,36.54,36.57,26592.0,35.7891,35.8087,35.7793,35.8087,26592.0
2024-10-17 12:35:00,36.57,36.59,36.56,36.59,21212.0,35.8087,35.8283,35.7989,35.8283,21212.0
2024-10-17 12:40:00,36.59,36.59,36.57,36.59,17875.0,35.8283,35.8283,35.8087,35.8283,17875.0
2024-10-17 12:45:00,36.59,36.59,36.57,36.58,18738.0,35.8283,35.8283,35.8087,35.8185,18738.0
2024-10-17 12:50:00,36.57,36.58,36.55,36.57,25869.0,35.8087,35.8185,35.7891,35.8087,25869.0
2024-10-17 12:55:00,36.57,36.58,36.54,36.58,48111.0,35.8087,35.8185,35.7793,35.8185,48111.0
2024-10-17 13:00:00,36.58,36.58,36.56,36.57,29292.0,35.8185,35.8185,35.7989,35.8087,29292.0
2024-10-17 13:05:00,36.57,36.57,36.55,36.55,14292.0,35.8087,35.8087,35.7891,35.7891,14292.0
2024-10-17 13:10:00,36.55,36.57,36.55,36.55,20374.0,35.7891,35.8087,35.7891,35.7891,20374.0
2024-10-17 13:15:00,36.55,36.55,36.52,36.52,34480.0,35.7891,35.7891,35.7598,35.7598,34480.0
2024-10-17 13:20:00,36.52,36.53,36.51,36.51,10466.0,35.7598,35.7696,35.75,35.75,10466.0
2024-10-17 13:25:00,36.52,36.52,36.5,36.51,12775.0,35.7598,35.7598,35.7402,35.75,12775.0
2024-10-17 13:30:00,36.51,36.51,36.48,36.48,17193.0,35.75,35.75,35.7206,35.7206,17193.0
2024-10-17 13:35:00,36.48,36.52,36.48,36.52,19508.0,35.7206,35.7598,35.7206,35.7598,19508.0
2024-10-17 13:40:00,36.52,36.54,36.51,36.54,10556.0,35.7598,35.7793,35.75,35.7793,10556.0
2024-10-17 13:45:00,36.54,36.55,36.53,36.54,22383.0,35.7793,35.7891,35.7696,35.7793,22383.0
2024-10-17 13:50:00,36.54,36.57,36.53,36.56,12724.0,35.7793,35.8087,35.7696,35.7989,12724.0
2024-10-17 13:55:00,36.55,36.58,36.54,36.56,24420.0,35.7891,35.8185,35.7793,35.7989,24420.0
2024-10-17 14:00:00,36.56,36.56,36.51,36.52,22406.0,35.7989,35.7989,35.75,35.7598,22406.0
2024-10-17 14:05:00,36.51,36.52,36.48,36.49,22711.0,35.75,35.7598,35.7206,35.7304,22711.0
2024-10-17 14:10:00,36.49,36.53,36.46,36.52,20231.0,35.7304,35.7696,35.701,35.7598,20231.0
2024-10-17 14:15:00,36.52,36.53,36.49,36.51,19008.0,35.7598,35.7696,35.7304,35.75,19008.0
2024-10-17 14:20:00,36.51,36.55,36.5,36.55,28704.0,35.75,35.7891,35.7402,35.7891,28704.0
2024-10-17 14:25:00,36.55,36.55,36.52,36.54,18542.0,35.7891,35.7891,35.7598,35.7793,18542.0
2024-10-17 14:30:00,36.54,36.56,36.53,36.55,18338.0,35.7793,35.7989,35.7696,35.7891,18338.0
2024-10-17 14:35:00,36.55,36.56,36.53,36.55,43707.0,35.7891,35.7989,35.7696,35.7891,43707.0
2024-10-17 14:40:00,36.55,36.55,36.53,36.55,14140.0,35.7891,35.7891,35.7696,35.7891,14140.0
2024-10-17 14:45:00,36.55,36.56,36.54,36.54,29366.0,35.7891,35.7989,35.7793,35.7793,29366.0
2024-10-17 14:50:00,36.54,36.57,36.53,36.56,56525.0,35.7793,35.8087,35.7696,35.7989,56525.0
2024-10-17 14:55:00,36.55,36.56,36.53,36.55,44093.0,35.7891,35.7989,35.7696,35.7891,44093.0
2024-10-17 15:00:00,36.55,36.56,36.54,36.54,20390.0,35.7891,35.7989,35.7793,35.7793,20390.0
2024-10-17 15:05:00,36.55,36.55,36.53,36.54,17494.0,35.7891,35.7891,35.7696,35.7793,17494.0
2024-10-17 15:10:00,36.54,36.55,36.53,36.55,36560.0,35.7793,35.7891,35.7696,35.7891,36560.0
2024-10-17 15:15:00,36.54,36.55,36.53,36.54,15948.0,35.7793,35.7891,35.7696,35.7793,15948.0
2024-10-17 15:20:00,36.54,36.54,36.51,36.52,63316.0,35.7793,35.7793,35.75,35.7598,63316.0
2024-10-17 15:25:00,36.52,36.53,36.51,36.52,63633.0,35.7598,35.7696,35.75,35.7598,63633.0
2024-10-17 15:30:00,36.53,36.55,36.52,36.55,28521.0,35.7696,35.7891,35.7598,35.7891,28521.0
2024-10-17 15:35:00,36.54,36.55,36.52,36.55,85874.0,35.7793,35.7891,35.7598,35.7891,85874.0
2024-10-17 15:40:00,36.55,36.57,36.54,36.55,43707.0,35.7891,35.8087,35.7793,35.7891,43707.0
2024-10-17 15:45:00,36.55,36.56,36.53,36.54,94069.0,35.7891,35.7989,35.7696,35.7793,94069.0
2024-10-17 15:50:00,36.54,36.59,36.49,36.59,296911.0,35.7793,35.8283,35.7304,35.8283,296911.0
2024-10-17 15:55:00,36.59,36.61,36.48,36.49,1261733.0,35.8283,35.8479,35.7206,35.7304,1261733.0
2024-10-18 09:30:00,36.23,36.46,36.14,36.26,462678.0,35.4758,35.701,35.3877,35.5052,462678.0
2024-10-18 09:35:00,36.27,36.32,36.25,36.31,53197.0,35.515,35.5639,35.4954,35.5541,53197.0
2024-10-18 09:40:00,36.31,36.34,36.27,36.31,33794.0,35.5541,35.5835,35.515,35.5541,33794.0
2024-10-18 09:45:00,36.31,36.47,36.3,36.44,93873.0,35.5541,35.7108,35.5443,35.6814,93873.0
2024-10-18 09:50:00,36.43,36.46,36.42,36.45,19211.0,35.6716,35.701,35.6618,35.6912,19211.0
2024-10-18 09:55:00,36.45,36.56,36.45,36.56,561450.0,35.6912,35.7989,35.6912,35.7989,561450.0
2024-10-18 10:00:00,36.57,36.63,36.49,36.6,135316.0,35.8087,35.8675,35.7304,35.8381,135316.0
2024-10-18 10:05:00,36.59,36.68,36.55,36.66,53908.0,35.8283,35.9164,35.7891,35.8968,53908.0
2024-10-18 10:10:00,36.67,36.74,36.64,36.68,67151.0,35.9066,35.9752,35.8773,35.9164,67151.0
2024-10-18 10:15:00,36.68,36.68,36.62,36.65,17707.0,35.9164,35.9164,35.8577,35.8871,17707.0
2024-10-18 10:20:00,36.65,36.67,36.64,36.66,17698.0,35.8871,35.9066,35.8773,35.8968,17698.0
2024-10-18 10:25:00,36.66,36.67,36.62,36.65,17545.0,35.8968,35.9066,35.8577,35.8871,17545.0
2024-10-18 10:30:00,36.65,36.69,36.64,36.66,45486.0,35.8871,35.9262,35.8773,35.8968,45486.0
2024-10-18 10:35:00,36.66,36.69,36.65,36.69,24663.0,35.8968,35.9262,35.8871,35.9262,24663.0
2024-10-18 10:40:00,36.69,36.69,36.64,36.65,24759.0,35.9262,35.9262,35.8773,35.8871,24759.0
2024-10-18 10:45:00,36.65,36.69,36.64,36.67,123821.0,35.8871,35.9262,35.8773,35.9066,123821.0
2024-10-18 10:50:00,36.67,36.71,36.65,36.66,34215.0,35.9066,35.9458,35.8871,35.8968,34215.0
2024-10-18 10:55:00,36.66,36.68,36.64,36.66,36805.0,35.8968,35.9164,35.8773,35.8968,36805.0
2024-10-18 11:00:00,36.66,36.7,36.65,36.7,30270.0,35.8968,35.936,35.8871,35.936,30270.0
2024-10-18 11:05:00,36.7,36.73,36.68,36.7,33065.0,35.936,35.9654,35.9164,35.936,33065.0
2024-10-18 11:10:00,36.7,36.71,36.69,36.7,38236.0,35.936,35.9458,35.9262,35.936,38236.0
2024-10-18 11:15:00,36.7,36.71,36.69,36.7,53074.0,35.936,35.9458,35.9262,35.936,53074.0
2024-10-18 11:20:00,36.7,36.71,36.67,36.68,24271.0,35.936,35.9458,35.9066,35.9164,24271.0
2024-10-18 11:25:00,36.68,36.72,36.68,36.7,13861.0,35.9164,35.9556,35.9164,35.936,13861.0
2024-10-18 11:30:00,36.7,36.72,36.68,36.7,41407.0,35.936,35.9556,35.9164,35.936,41407.0
2024-10-18 11:35:00,36.7,36.71,36.69,36.7,11213.0,35.936,35.9458,35.9262,35.936,11213.0
2024-10-18 11:40:00,36.7,36.7,36.64,36.66,104231.0,35.936,35.936,35.8773,35.8968,104231.0
2024-10-18 11:45:00,36.65,36.65,36.63,36.64,23768.0,35.8871,35.8871,35.8675,35.8773,23768.0
2024-10-18 11:50:00,36.64,36.66,36.63,36.65,15887.0,35.8773,35.8968,35.8675,35.8871,15887.0
2024-10-18 11:55:00,36.65,36.65,36.62,36.65,27723.0,35.8871,35.8871,35.8577,35.8871,27723.0
2024-10-18 12:00:00,36.65,36.66,36.62,36.63,20747.0,35.8871,35.8968,35.8577,35.8675,20747.0
2024-10-18 12:05:00,36.64,36.64,36.59,36.62,37559.0,35.8773,35.8773,35.8283,35.8577,37559.0
2024-10-18 12:10:00,36.62,36.67,36.61,36.66,23093.0,35.8577,35.9066,35.8479,35.8968,23093.0
2024-10-18 12:15:00,36.66,36.68,36.65,36.66,14544.0,35.8968,35.9164,35.8871,35.8968,14544.0
2024-10-18 12:20:00,36.66,36.68,36.63,36.65,21667.0,35.8968,35.9164,35.8675,35.8871,21667.0
2024-10-18 12:25:00,36.65,36.66,36.64,36.65,20471.0,35.8871,35.8968,35.8773,35.8871,20471.0
2024-10-18 12:30:00,36.66,36.66,36.57,36.63,564280.0,35.8968,35.8968,35.8087,35.8675,564280.0
2024-10-18 12:35:00,36.63,36.63,36.58,36.62,27021.0,35.8675,35.8675,35.8185,35.8577,27021.0
2024-10-18 12:40:00,36.63,36.66,36.62,36.64,10303.0,35.8675,35.8968,35.8577,35.8773,10303.0
2024-10-18 12:45:00,36.64,36.66,36.62,36.63,16158.0,35.8773,35.8968,35.8577,35.8675,16158.0
2024-10-18 12:50:00,36.63,36.67,36.62,36.66,19803.0,35.8675,35.9066,35.8577,35.8968,19803.0
2024-10-18 12:55:00,36.66,36.68,36.63,36.63,17940.0,35.8968,35.9164,35.8675,35.8675,17940.0
2024-10-18 13:00:00,36.63,36.65,36.63,36.64,9769.0,35.8675,35.8871,35.8675,35.8773,9769.0
2024-10-18 13:05:00,36.65,36.65,36.63,36.63,16485.0,35.8871,35.8871,35.8675,35.8675,16485.0
2024-10-18 13:10:00,36.64,36.65,36.63,36.64,19844.0,35.8773,35.8871,35.8675,35.8773,19844.0
2024-10-18 13:15:00,36.65,36.68,36.63,36.67,64412.0,35.8871,35.9164,35.8675,35.9066,64412.0
2024-10-18 13:20:00,36.66,36.69,36.66,36.67,29300.0,35.8968,35.9262,35.8968,35.9066,29300.0
2024-10-18 13:25:00,36.68,36.7,36.67,36.67,17725.0,35.9164,35.936,35.9066,35.9066,17725.0
2024-10-18 13:30:00,36.67,36.72,36.66,36.7,68328.0,35.9066,35.9556,35.8968,35.936,68328.0
2024-10-18 13:35:00,36.7,36.72,36.7,36.72,16532.0,35.936,35.9556,35.936,35.9556,16532.0
2024-10-18 13:40:00,36.72,36.76,36.72,36.73,47538.0,35.9556,35.9948,35.9556,35.9654,47538.0
2024-10-18 13:45:00,36.73,36.74,36.71,36.73,29373.0,35.9654,35.9752,35.9458,35.9654,29373.0
2024-10-18 13:50:00,36.74,36.74,36.7,36.7,19915.0,35.9752,35.9752,35.936,35.936,19915.0
2024-10-18 13:55:00,36.7,36.72,36.7,36.7,15683.0,35.936,35.9556,35.936,35.936,15683.0
2024-10-18 14:00:00,36.71,36.72,36.68,36.7,36460.0,35.9458,35.9556,35.9164,35.936,36460.0
2024-10-18 14:05:00,36.7,36.72,36.69,36.72,19577.0,35.936,35.9556,35.9262,35.9556,19577.0
2024-10-18 14:10:00,36.72,36.8,36.71,36.8,197873.0,35.9556,36.0339,35.9458,36.0339,197873.0
2024-10-18 14:15:00,36.8,36.81,36.79,36.8,17449.0,36.0339,36.0437,36.0241,36.0339,17449.0
2024-10-18 14:20:00,36.8,36.84,36.78,36.84,315117.0,36.0339,36.0731,36.0144,36.0731,315117.0
2024-10-18 14:25:00,36.83,36.86,36.82,36.84,17172.0,36.0633,36.0927,36.0535,36.0731,17172.0
2024-10-18 14:30:00,36.84,36.87,36.83,36.84,44765.0,36.0731,36.1025,36.0633,36.0731,44765.0
2024-10-18 14:35:00,36.84,36.85,36.82,36.84,36760.0,36.0731,36.0829,36.0535,36.0731,36760.0
2024-10-18 14:40:00,36.84,36.87,36.83,36.86,38636.0,36.0731,36.1025,36.0633,36.0927,38636.0
2024-10-18 14:45:00,36.87,36.88,36.84,36.84,36730.0,36.1025,36.1123,36.0731,36.0731,36730.0
2024-10-18 14:50:00,36.84,36.86,36.84,36.84,37566.0,36.0731,36.0927,36.0731,36.0731,37566.0
2024-10-18 14:55:00,36.84,36.85,36.82,36.82,24484.0,36.0731,36.0829,36.0535,36.0535,24484.0
2024-10-18 15:00:00,36.83,36.83,36.81,36.82,19858.0,36.0633,36.0633,36.0437,36.0535,19858.0
2024-10-18 15:05:00,36.82,36.84,36.8,36.82,43035.0,36.0535,36.0731,36.0339,36.0535,43035.0
2024-10-18 15:10:00,36.81,36.82,36.8,36.8,43203.0,36.0437,36.0535,36.0339,36.0339,43203.0
2024-10-18 15:15:00,36.8,36.82,36.76,36.78,174008.0,36.0339,36.0535,35.9948,36.0144,174008.0
2024-10-18 15:20:00,36.77,36.78,36.72,36.72,84456.0,36.0046,36.0144,35.9556,35.9556,84456.0
2024-10-18 15:25:00,36.71,36.81,36.71,36.79,165987.0,35.9458,36.0437,35.9458,36.0241,165987.0
2024-10-18 15:30:00,36.79,36.86,36.78,36.82,134155.0,36.0241,36.0927,36.0144,36.0535,134155.0
2024-10-18 15:35:00,36.83,36.87,36.82,36.87,63466.0,36.0633,36.1025,36.0535,36.1025,63466.0
2024-10-18 15:40:00,36.87,36.87,36.84,36.84,90113.0,36.1025,36.1025,36.0731,36.0731,90113.0
2024-10-18 15:45:00,36.84,36.86,36.84,36.85,100069.0,36.0731,36.0927,36.0731,36.0829,100069.0
2024-10-18 15:50:00,36.86,36.87,36.8,36.86,199735.0,36.0927,36.1025,36.0339,36.0927,199735.0
2024-10-18 15:55:00,36.86,36.96,36.85,36.93,887116.0,36.0927,36.1906,36.0829,36.1612,887116.0
2024-10-21 09:30:00,36.9,36.94,36.65,36.77,158005.0,36.1319,36.171,35.8871,36.0046,158005.0
2024-10-21 09:35:00,36.77,37.03,36.76,37.01,52701.0,36.0046,36.2591,35.9948,36.2396,52701.0
2024-10-21 09:40:00,37.0,37.03,36.95,37.03,32968.0,36.2298,36.2591,36.1808,36.2591,32968.0
2024-10-21 09:45:00,37.02,37.09,37.02,37.08,25985.0,36.2494,36.3179,36.2494,36.3081,25985.0
2024-10-21 09:50:00,37.08,37.08,36.98,37.01,22148.0,36.3081,36.3081,36.2102,36.2396,22148.0
2024-10-21 09:55:00,37.0,37.04,36.97,37.01,200691.0,36.2298,36.2689,36.2004,36.2396,200691.0
2024-10-21 10:00:00,37.01,37.02,36.97,37.01,20052.0,36.2396,36.2494,36.2004,36.2396,20052.0
2024-10-21 10:05:00,37.01,37.01,36.98,37.01,49908.0,36.2396,36.2396,36.2102,36.2396,49908.0
2024-10-21 10:10:00,37.01,37.02,36.93,36.97,25398.0,36.2396,36.2494,36.1612,36.2004,25398.0
2024-10-21 10:15:00,36.97,37.02,36.95,36.98,133375.0,36.2004,36.2494,36.1808,36.2102,133375.0
2024-10-21 10:20:00,36.98,37.05,36.97,37.03,46938.0,36.2102,36.2787,36.2004,36.2591,46938.0
2024-10-21 10:25:00,37.03,37.05,37.01,37.03,34851.0,36.2591,36.2787,36.2396,36.2591,34851.0
2024-10-21 10:30:00,37.04,37.05,37.0,37.05,80884.0,36.2689,36.2787,36.2298,36.2787,80884.0
2024-10-21 10:35:00,37.05,37.12,37.04,37.11,57161.0,36.2787,36.3473,36.2689,36.3375,57161.0
2024-10-21 10:40:00,37.11,37.13,37.09,37.13,33623.0,36.3375,36.3571,36.3179,36.3571,33623.0
2024-10-21 10:45:00,37.13,37.14,37.1,37.12,92305.0,36.3571,36.3669,36.3277,36.3473,92305.0
2024-10-21 10:50:00,37.12,37.13,37.06,37.08,114975.0,36.3473,36.3571,36.2885,36.3081,114975.0
2024-10-21 10:55:00,37.08,37.08,37.03,37.08,52816.0,36.3081,36.3081,36.2591,36.3081,52816.0
2024-10-21 11:00:00,37.08,37.1,37.0,37.02,50262.0,36.3081,36.3277,36.2298,36.2494,50262.0
2024-10-21 11:05:00,37.01,37.03,36.98,37.02,66083.0,36.2396,36.2591,36.2102,36.2494,66083.0
2024-10-21 11:10:00,37.01,37.03,37.0,37.02,24425.0,36.2396,36.2591,36.2298,36.2494,24425.0
2024-10-21 11:15:00,37.03,37.04,37.0,37.04,20325.0,36.2591,36.2689,36.2298,36.2689,20325.0
2024-10-21 11:20:00,37.03,37.05,37.01,37.02,22678.0,36.2591,36.2787,36.2396,36.2494,22678.0
2024-10-21 11:25:00,37.03,37.03,37.01,37.01,46839.0,36.2591,36.2591,36.2396,36.2396,46839.0
2024-10-21 11:30:00,37.01,37.02,36.97,36.98,21548.0,36.2396,36.2494,36.2004,36.2102,21548.0
2024-10-21 11:35:00,36.98,36.99,36.95,36.95,37434.0,36.2102,36.22,36.1808,36.1808,37434.0
2024-10-21 11:40:00,36.95,37.04,36.95,37.02,80394.0,36.1808,36.2689,36.1808,36.2494,80394.0
2024-10-21 11:45:00,37.02,37.02,36.99,37.02,33880.0,36.2494,36.2494,36.22,36.2494,33880.0
2024-10-21 11:50:00,37.02,37.04,37.01,37.02,34021.0,36.2494,36.2689,36.2396,36.2494,34021.0
2024-10-21 11:55:00,37.02,37.05,37.01,37.03,33915.0,36.2494,36.2787,36.2396,36.2591,33915.0
2024-10-21 12:00:00,37.04,37.04,37.02,37.03,22947.0,36.2689,36.2689,36.2494,36.2591,22947.0
2024-10-21 12:05:00,37.04,37.05,37.02,37.04,38900.0,36.2689,36.2787,36.2494,36.2689,38900.0
2024-10-21 12:10:00,37.04,37.04,37.01,37.02,19276.0,36.2689,36.2689,36.2396,36.2494,19276.0
2024-10-21 12:15:00,37.02,37.03,37.01,37.02,7470.0,36.2494,36.2591,36.2396,36.2494,7470.0
2024-10-21 12:20:00,37.02,37.07,37.01,37.07,36814.0,36.2494,36.2983,36.2396,36.2983,36814.0
2024-10-21 12:25:00,37.08,37.1,37.08,37.09,16806.0,36.3081,36.3277,36.3081,36.3179,16806.0
2024-10-21 12:30:00,37.09,37.09,37.06,37.08,31886.0,36.3179,36.3179,36.2885,36.3081,31886.0
2024-10-21 12:35:00,37.07,37.08,37.05,37.07,22646.0,36.2983,36.3081,36.2787,36.2983,22646.0
2024-10-21 12:40:00,37.06,37.07,37.05,37.05,24784.0,36.2885,36.2983,36.2787,36.2787,24784.0
2024-10-21 12:45:00,37.05,37.06,37.04,37.05,11648.0,36.2787,36.2885,36.2689,36.2787,11648.0
2024-10-21 12:50:00,37.05,37.09,37.04,37.09,53324.0,36.2787,36.3179,36.2689,36.3179,53324.0
2024-10-21 12:55:00,37.09,37.11,37.08,37.09,55799.0,36.3179,36.3375,36.3081,36.3179,55799.0
2024-10-21 13:00:00,37.1,37.13,37.09,37.12,72367.0,36.3277,36.3571,36.3179,36.3473,72367.0
2024-10-21 13:05:00,37.12,37.16,37.11,37.16,217603.0,36.3473,36.3864,36.3375,36.3864,217603.0
2024-10-21 13:10:00,37.15,37.17,37.13,37.14,55975.0,36.3766,36.3962,36.3571,36.3669,55975.0
2024-10-21 13:15:00,37.13,37.15,37.12,37.14,32280.0,36.3571,36.3766,36.3473,36.3669,32280.0
2024-10-21 13:20:00,37.14,37.2,37.13,37.19,35972.0,36.3669,36.4256,36.3571,36.4158,35972.0
2024-10-21 13:25:00,37.2,37.27,37.19,37.24,174762.0,36.4256,36.4942,36.4158,36.4648,174762.0
2024-10-21 13:30:00,37.24,37.25,37.2,37.2,31976.0,36.4648,36.4746,36.4256,36.4256,31976.0
2024-10-21 13:35:00,37.2,37.22,37.2,37.21,81625.0,36.4256,36.4452,36.4256,36.4354,81625.0
2024-10-21 13:40:00,37.22,37.22,37.17,37.21,304388.0,36.4452,36.4452,36.3962,36.4354,304388.0
2024-10-21 13:45:00,37.22,37.22,37.16,37.16,75985.0,36.4452,36.4452,36.3864,36.3864,75985.0
2024-10-21 13:50:00,37.16,37.18,37.14,37.15,22973.0,36.3864,36.406,36.3669,36.3766,22973.0
2024-10-21 13:55:00,37.15,37.16,37.13,37.14,144799.0,36.3766,36.3864,36.3571,36.3669,144799.0
2024-10-21 14:00:00,37.14,37.15,37.11,37.15,23567.0,36.3669,36.3766,36.3375,36.3766,23567.0
2024-10-21 14:05:00,37.15,37.16,37.14,37.15,15694.0,36.3766,36.3864,36.3669,36.3766,15694.0
2024-10-21 14:10:00,37.15,37.15,37.08,37.08,166741.0,36.3766,36.3766,36.3081,36.3081,166741.0
2024-10-21 14:15:00,37.08,37.1,37.08,37.09,20789.0,36.3081,36.3277,36.3081,36.3179,20789.0
2024-10-21 14:20:00,37.09,37.1,37.05,37.05,90132.0,36.3179,36.3277,36.2787,36.2787,90132.0
2024-10-21 14:25:00,37.05,37.09,37.04,37.06,54569.0,36.2787,36.3179,36.2689,36.2885,54569.0
2024-10-21 14:30:00,37.07,37.07,37.01,37.02,26502.0,36.2983,36.2983,36.2396,36.2494,26502.0
2024-10-21 14:35:00,37.02,37.03,37.01,37.03,17973.0,36.2494,36.2591,36.2396,36.2591,17973.0
2024-10-21 14:40:00,37.02,37.03,36.98,37.0,44809.0,36.2494,36.2591,36.2102,36.2298,44809.0
2024-10-21 14:45:00,37.01,37.02,36.99,37.02,14940.0,36.2396,36.2494,36.22,36.2494,14940.0
2024-10-21 14:50:00,37.02,37.02,37.0,37.01,18187.0,36.2494,36.2494,36.2298,36.2396,18187.0
2024-10-21 14:55:00,37.0,37.02,37.0,37.02,33020.0,36.2298,36.2494,36.2298,36.2494,33020.0
2024-10-21 15:00:00,37.02,37.03,37.0,37.01,46199.0,36.2494,36.2591,36.2298,36.2396,46199.0
2024-10-21 15:05:00,37.0,37.01,36.98,37.0,74949.0,36.2298,36.2396,36.2102,36.2298,74949.0
2024-10-21 15:10:00,37.0,37.05,37.0,37.04,125348.0,36.2298,36.2787,36.2298,36.2689,125348.0
2024-10-21 15:15:00,37.03,37.05,37.02,37.05,37613.0,36.2591,36.2787,36.2494,36.2787,37613.0
2024-10-21 15:20:00,37.05,37.05,37.0,37.01,87894.0,36.2787,36.2787,36.2298,36.2396,87894.0
2024-10-21 15:25:00,37.01,37.03,36.97,36.97,59681.0,36.2396,36.2591,36.2004,36.2004,59681.0
2024-10-21 15:30:00,36.98,36.98,36.93,36.94,133583.0,36.2102,36.2102,36.1612,36.171,133583.0
2024-10-21 15:35:00,36.94,36.94,36.86,36.9,143823.0,36.171,36.171,36.0927,36.1319,143823.0
2024-10-21 15:40:00,36.9,36.94,36.88,36.88,121845.0,36.1319,36.171,36.1123,36.1123,121845.0
2024-10-21 15:45:00,36.89,36.91,36.88,36.89,117006.0,36.1221,36.1416,36.1123,36.1221,117006.0
2024-10-21 15:50:00,36.89,36.9,36.85,36.88,259278.0,36.1221,36.1319,36.0829,36.1123,259278.0
2024-10-21 15:55:00,36.88,36.94,36.86,36.92,642479.0,36.1123,36.171,36.0927,36.1514,642479.0
2024-10-22 09:30:00,36.82,36.89,36.74,36.77,112561.0,36.0535,36.1221,35.9752,36.0046,112561.0
2024-10-22 09:35:00,36.77,36.78,36.66,36.74,40053.0,36.0046,36.0144,35.8968,35.9752,40053.0
2024-10-22 09:40:00,36.73,36.78,36.72,36.78,42189.0,35.9654,36.0144,35.9556,36.0144,42189.0
2024-10-22 09:45:00,36.79,36.92,36.78,36.91,21217.0,36.0241,36.1514,36.0144,36.1416,21217.0
2024-10-22 09:50:00,36.92,36.92,36.76,36.77,71031.0,36.1514,36.1514,35.9948,36.0046,71031.0
2024-10-22 09:55:00,36.77,36.79,36.73,36.77,21673.0,36.0046,36.0241,35.9654,36.0046,21673.0
2024-10-22 10:00:00,36.77,36.79,36.71,36.73,69699.0,36.0046,36.0241,35.9458,35.9654,69699.0
2024-10-22 10:05:00,36.73,36.73,36.64,36.73,162540.0,35.9654,35.9654,35.8773,35.9654,162540.0
2024-10-22 10:10:00,36.73,36.77,36.71,36.72,54594.0,35.9654,36.0046,35.9458,35.9556,54594.0
2024-10-22 10:15:00,36.72,36.73,36.64,36.64,215673.0,35.9556,35.9654,35.8773,35.8773,215673.0
2024-10-22 10:20:00,36.65,36.69,36.64,36.66,27289.0,35.8871,35.9262,35.8773,35.8968,27289.0
2024-10-22 10:25:00,36.66,36.71,36.66,36.69,30008.0,35.8968,35.9458,35.8968,35.9262,30008.0
2024-10-22 10:30:00,36.68,36.69,36.65,36.69,35094.0,35.9164,35.9262,35.8871,35.9262,35094.0
2024-10-22 10:35:00,36.69,36.7,36.67,36.68,18972.0,35.9262,35.936,35.9066,35.9164,18972.0
2024-10-22 10:40:00,36.69,36.7,36.63,36.66,28890.0,35.9262,35.936,35.8675,35.8968,28890.0
2024-10-22 10:45:00,36.65,36.68,36.63,36.67,21969.0,35.8871,35.9164,35.8675,35.9066,21969.0
2024-10-22 10:50:00,36.68,36.68,36.63,36.64,24668.0,35.9164,35.9164,35.8675,35.8773,24668.0
2024-10-22 10:55:00,36.64,36.67,36.63,36.65,14231.0,35.8773,35.9066,35.8675,35.8871,14231.0
2024-10-22 11:00:00,36.65,36.71,36.64,36.7,11735.0,35.8871,35.9458,35.8773,35.936,11735.0
2024-10-22 11:05:00,36.7,36.77,36.69,36.76,14506.0,35.936,36.0046,35.9262,35.9948,14506.0
2024-10-22 11:10:00,36.77,36.81,36.76,36.79,31635.0,36.0046,36.0437,35.9948,36.0241,31635.0
2024-10-22 11:15:00,36.79,36.82,36.77,36.82,12676.0,36.0241,36.0535,36.0046,36.0535,12676.0
2024-10-22 11:20:00,36.82,36.82,36.76,36.77,72728.0,36.0535,36.0535,35.9948,36.0046,72728.0
2024-10-22 11:25:00,36.76,36.8,36.76,36.79,22266.0,35.9948,36.0339,35.9948,36.0241,22266.0
2024-10-22 11:30:00,36.79,36.8,36.77,36.77,20794.0,36.0241,36.0339,36.0046,36.0046,20794.0
2024-10-22 11:35:00,36.77,36.78,36.71,36.71,17693.0,36.0046,36.0144,35.9458,35.9458,17693.0
2024-10-22 11:40:00,36.72,36.72,36.69,36.72,15813.0,35.9556,35.9556,35.9262,35.9556,15813.0
2024-10-22 11:45:00,36.71,36.74,36.7,36.7,26852.0,35.9458,35.9752,35.936,35.936,26852.0
2024-10-22 11:50:00,36.7,36.72,36.69,36.7,36356.0,35.936,35.9556,35.9262,35.936,36356.0
2024-10-22 11:55:00,36.7,36.71,36.66,36.67,19942.0,35.936,35.9458,35.8968,35.9066,19942.0
2024-10-22 12:00:00,36.66,36.68,36.66,36.67,15971.0,35.8968,35.9164,35.8968,35.9066,15971.0
2024-10-22 12:05:00,36.68,36.68,36.66,36.66,5645.0,35.9164,35.9164,35.8968,35.8968,5645.0
2024-10-22 12:10:00,36.66,36.72,36.66,36.7,19111.0,35.8968,35.9556,35.8968,35.936,19111.0
2024-10-22 12:15:00,36.7,36.71,36.68,36.7,11360.0,35.936,35.9458,35.9164,35.936,11360.0
2024-10-22 12:20:00,36.71,36.73,36.7,36.71,12742.0,35.9458,35.9654,35.936,35.9458,12742.0
2024-10-22 12:25:00,36.72,36.73,36.7,36.72,15335.0,35.9556,35.9654,35.936,35.9556,15335.0
2024-10-22 12:30:00,36.73,36.77,36.72,36.77,13532.0,35.9654,36.0046,35.9556,36.0046,13532.0
2024-10-22 12:35:00,36.77,36.79,36.71,36.71,87925.0,36.0046,36.0241,35.9458,35.9458,87925.0
2024-10-22 12:40:00,36.71,36.74,36.71,36.72,24725.0,35.9458,35.9752,35.9458,35.9556,24725.0
2024-10-22 12:45:00,36.71,36.74,36.71,36.73,30020.0,35.9458,35.9752,35.9458,35.9654,30020.0
2024-10-22 12:50:00,36.73,36.77,36.73,36.76,16596.0,35.9654,36.0046,35.9654,35.9948,16596.0
2024-10-22 12:55:00,36.76,36.8,36.76,36.79,20660.0,35.9948,36.0339,35.9948,36.0241,20660.0
2024-10-22 13:00:00,36.79,36.81,36.78,36.8,8965.0,36.0241,36.0437,36.0144,36.0339,8965.0
2024-10-22 13:05:00,36.8,36.84,36.8,36.82,11209.0,36.0339,36.0731,36.0339,36.0535,11209.0
2024-10-22 13:10:00,36.82,36.84,36.81,36.84,9604.0,36.0535,36.0731,36.0437,36.0731,9604.0
2024-10-22 13:15:00,36.83,36.84,36.81,36.82,13587.0,36.0633,36.0731,36.0437,36.0535,13587.0
2024-10-22 13:20:00,36.82,36.83,36.8,36.8,11572.0,36.0535,36.0633,36.0339,36.0339,11572.0
2024-10-22 13:25:00,36.8,36.81,36.8,36.8,14687.0,36.0339,36.0437,36.0339,36.0339,14687.0
2024-10-22 13:30:00,36.8,36.82,36.79,36.82,8950.0,36.0339,36.0535,36.0241,36.0535,8950.0
2024-10-22 13:35:00,36.82,36.86,36.81,36.84,20531.0,36.0535,36.0927,36.0437,36.0731,20531.0
2024-10-22 13:40:00,36.84,36.88,36.83,36.86,22652.0,36.0731,36.1123,36.0633,36.0927,22652.0
2024-10-22 13:45:00,36.86,36.86,36.84,36.86,20178.0,36.0927,36.0927,36.0731,36.0927,20178.0
2024-10-22 13:50:00,36.85,36.88,36.84,36.88,182073.0,36.0829,36.1123,36.0731,36.1123,182073.0
2024-10-22 13:55:00,36.88,36.96,36.87,36.92,93819.0,36.1123,36.1906,36.1025,36.1514,93819.0
2024-10-22 14:00:00,36.91,36.95,36.89,36.93,66205.0,36.1416,36.1808,36.1221,36.1612,66205.0
2024-10-22 14:05:00,36.93,36.95,36.91,36.94,123649.0,36.1612,36.1808,36.1416,36.171,123649.0
2024-10-22 14:10:00,36.94,36.98,36.93,36.97,11057.0,36.171,36.2102,36.1612,36.2004,11057.0
2024-10-22 14:15:00,36.96,36.99,36.95,36.96,12706.0,36.1906,36.22,36.1808,36.1906,12706.0
2024-10-22 14:20:00,36.95,36.96,36.93,36.94,15534.0,36.1808,36.1906,36.1612,36.171,15534.0
2024-10-22 14:25:00,36.93,36.93,36.9,36.9,48091.0,36.1612,36.1612,36.1319,36.1319,48091.0
2024-10-22 14:30:00,36.89,36.9,36.86,36.86,27315.0,36.1221,36.1319,36.0927,36.0927,27315.0
2024-10-22 14:35:00,36.86,36.87,36.83,36.84,15951.0,36.0927,36.1025,36.0633,36.0731,15951.0
2024-10-22 14:40:00,36.84,36.85,36.77,36.78,21661.0,36.0731,36.0829,36.0046,36.0144,21661.0
2024-10-22 14:45:00,36.77,36.78,36.76,36.77,32470.0,36.0046,36.0144,35.9948,36.0046,32470.0
2024-10-22 14:50:00,36.77,36.79,36.76,36.77,18734.0,36.0046,36.0241,35.9948,36.0046,18734.0
2024-10-22 14:55:00,36.77,36.78,36.74,36.76,28035.0,36.0046,36.0144,35.9752,35.9948,28035.0
2024-10-22 15:00:00,36.76,36.8,36.74,36.77,44068.0,35.9948,36.0339,35.9752,36.0046,44068.0
2024-10-22 15:05:00,36.77,36.79,36.76,36.77,13111.0,36.0046,36.0241,35.9948,36.0046,13111.0
2024-10-22 15:10:00,36.77,36.8,36.77,36.8,13633.0,36.0046,36.0339,36.0046,36.0339,13633.0
2024-10-22 15:15:00,36.8,36.81,36.79,36.79,22822.0,36.0339,36.0437,36.0241,36.0241,22822.0
2024-10-22 15:20:00,36.8,36.83,36.79,36.82,19717.0,36.0339,36.0633,36.0241,36.0535,19717.0
2024-10-22 15:25:00,36.82,36.82,36.8,36.81,26076.0,36.0535,36.0535,36.0339,36.0437,26076.0
2024-10-22 15:30:00,36.82,36.84,36.81,36.83,34709.0,36.0535,36.0731,36.0437,36.0633,34709.0
2024-10-22 15:35:00,36.83,36.85,36.82,36.84,22411.0,36.0633,36.0829,36.0535,36.0731,22411.0
2024-10-22 15:40:00,36.84,36.86,36.83,36.84,156229.0,36.0731,36.0927,36.0633,36.0731,156229.0
2024-10-22 15:45:00,36.84,36.88,36.81,36.86,70283.0,36.0731,36.1123,36.0437,36.0927,70283.0
2024-10-22 15:50:00,36.85,36.89,36.83,36.89,398451.0,36.0829,36.1221,36.0633,36.1221,398451.0
2024-10-22 15:55:00,36.89,36.94,36.88,36.93,410129.0,36.1221,36.171,36.1123,36.1612,410129.0
2024-10-23 09:30:00,36.65,36.83,36.53,36.82,128131.0,35.8871,36.0633,35.7696,36.0535,128131.0
2024-10-23 09:35:00,36.81,36.81,36.75,36.78,24097.0,36.0437,36.0437,35.985,36.0144,24097.0
2024-10-23 09:40:00,36.78,36.81,36.74,36.8,41182.0,36.0144,36.0437,35.9752,36.0339,41182.0
2024-10-23 09:45:00,36.81,36.88,36.8,36.84,34472.0,36.0437,36.1123,36.0339,36.0731,34472.0
2024-10-23 09:50:00,36.84,36.88,36.81,36.83,39637.0,36.0731,36.1123,36.0437,36.0633,39637.0
2024-10-23 09:55:00,36.83,36.85,36.76,36.84,23599.0,36.0633,36.0829,35.9948,36.0731,23599.0
2024-10-23 10:00:00,36.84,36.91,36.8,36.91,76602.0,36.0731,36.1416,36.0339,36.1416,76602.0
2024-10-23 10:05:00,36.9,36.91,36.84,36.89,50538.0,36.1319,36.1416,36.0731,36.1221,50538.0
2024-10-23 10:10:00,36.9,36.9,36.82,36.83,24406.0,36.1319,36.1319,36.0535,36.0633,24406.0
2024-10-23 10:15:00,36.82,36.84,36.74,36.76,43789.0,36.0535,36.0731,35.9752,35.9948,43789.0
2024-10-23 10:20:00,36.76,36.78,36.71,36.74,25493.0,35.9948,36.0144,35.9458,35.9752,25493.0
2024-10-23 10:25:00,36.75,36.77,36.72,36.73,31897.0,35.985,36.0046,35.9556,35.9654,31897.0
2024-10-23 10:30:00,36.73,36.75,36.67,36.73,39661.0,35.9654,35.985,35.9066,35.9654,39661.0
2024-10-23 10:35:00,36.73,36.75,36.7,36.7,22887.0,35.9654,35.985,35.936,35.936,22887.0
2024-10-23 10:40:00,36.71,36.73,36.67,36.68,26956.0,35.9458,35.9654,35.9066,35.9164,26956.0
2024-10-23 10:45:00,36.68,36.7,36.66,36.68,13717.0,35.9164,35.936,35.8968,35.9164,13717.0
2024-10-23 10:50:00,36.68,36.7,36.65,36.66,32739.0,35.9164,35.936,35.8871,35.8968,32739.0
2024-10-23 10:55:00,36.67,36.71,36.65,36.66,56104.0,35.9066,35.9458,35.8871,35.8968,56104.0
2024-10-23 11:00:00,36.67,36.69,36.65,36.66,12195.0,35.9066,35.9262,35.8871,35.8968,12195.0
2024-10-23 11:05:00,36.66,36.66,36.63,36.64,19838.0,35.8968,35.8968,35.8675,35.8773,19838.0
2024-10-23 11:10:00,36.64,36.69,36.63,36.69,28709.0,35.8773,35.9262,35.8675,35.9262,28709.0
2024-10-23 11:15:00,36.69,36.69,36.63,36.67,48484.0,35.9262,35.9262,35.8675,35.9066,48484.0
2024-10-23 11:20:00,36.66,36.71,36.65,36.68,31118.0,35.8968,35.9458,35.8871,35.9164,31118.0
2024-10-23 11:25:00,36.68,36.69,36.66,36.66,16355.0,35.9164,35.9262,35.8968,35.8968,16355.0
2024-10-23 11:30:00,36.68,36.7,36.65,36.7,12145.0,35.9164,35.936,35.8871,35.936,12145.0
2024-10-23 11:35:00,36.7,36.72,36.69,36.72,28688.0,35.936,35.9556,35.9262,35.9556,28688.0
2024-10-23 11:40:00,36.72,36.75,36.71,36.74,16047.0,35.9556,35.985,35.9458,35.9752,16047.0
2024-10-23 11:45:00,36.73,36.74,36.71,36.73,20468.0,35.9654,35.9752,35.9458,35.9654,20468.0
2024-10-23 11:50:00,36.73,36.77,36.71,36.76,29485.0,35.9654,36.0046,35.9458,35.9948,29485.0
2024-10-23 11:55:00,36.76,36.77,36.73,36.75,44845.0,35.9948,36.0046,35.9654,35.985,44845.0
2024-10-23 12:00:00,36.75,36.76,36.72,36.75,14823.0,35.985,35.9948,35.9556,35.985,14823.0
2024-10-23 12:05:00,36.75,36.75,36.73,36.73,9560.0,35.985,35.985,35.9654,35.9654,9560.0
2024-10-23 12:10:00,36.73,36.74,36.72,36.73,14720.0,35.9654,35.9752,35.9556,35.9654,14720.0
2024-10-23 12:15:00,36.74,36.79,36.73,36.78,16891.0,35.9752,36.0241,35.9654,36.0144,16891.0
2024-10-23 12:20:00,36.78,36.81,36.77,36.79,18033.0,36.0144,36.0437,36.0046,36.0241,18033.0
2024-10-23 12:25:00,36.79,36.84,36.77,36.82,347626.0,36.0241,36.0731,36.0046,36.0535,347626.0
2024-10-23 12:30:00,36.82,36.83,36.8,36.83,23490.0,36.0535,36.0633,36.0339,36.0633,23490.0
2024-10-23 12:35:00,36.82,36.86,36.81,36.83,18431.0,36.0535,36.0927,36.0437,36.0633,18431.0
2024-10-23 12:40:00,36.83,36.84,36.78,36.8,121100.0,36.0633,36.0731,36.0144,36.0339,121100.0
2024-10-23 12:45:00,36.8,36.87,36.79,36.87,16244.0,36.0339,36.1025,36.0241,36.1025,16244.0
2024-10-23 12:50:00,36.87,36.87,36.82,36.86,19826.0,36.1025,36.1025,36.0535,36.0927,19826.0
2024-10-23 12:55:00,36.86,36.89,36.85,36.86,35048.0,36.0927,36.1221,36.0829,36.0927,35048.0
2024-10-23 13:00:00,36.87,36.89,36.84,36.87,33260.0,36.1025,36.1221,36.0731,36.1025,33260.0
2024-10-23 13:05:00,36.87,36.87,36.79,36.84,205608.0,36.1025,36.1025,36.0241,36.0731,205608.0
2024-10-23 13:10:00,36.84,36.88,36.82,36.88,25267.0,36.0731,36.1123,36.0535,36.1123,25267.0
2024-10-23 13:15:00,36.88,36.88,36.83,36.86,35092.0,36.1123,36.1123,36.0633,36.0927,35092.0
2024-10-23 13:20:00,36.86,36.87,36.84,36.87,24896.0,36.0927,36.1025,36.0731,36.1025,24896.0
2024-10-23 13:25:00,36.87,36.87,36.83,36.84,9705.0,36.1025,36.1025,36.0633,36.0731,9705.0
2024-10-23 13:30:00,36.84,36.84,36.79,36.82,51465.0,36.0731,36.0731,36.0241,36.0535,51465.0
2024-10-23 13:35:00,36.84,36.86,36.83,36.84,19542.0,36.0731,36.0927,36.0633,36.0731,19542.0
2024-10-23 13:40:00,36.84,36.88,36.84,36.88,39723.0,36.0731,36.1123,36.0731,36.1123,39723.0
2024-10-23 13:45:00,36.88,36.9,36.87,36.89,23231.0,36.1123,36.1319,36.1025,36.1221,23231.0
2024-10-23 13:50:00,36.89,36.94,36.88,36.93,94971.0,36.1221,36.171,36.1123,36.1612,94971.0
2024-10-23 13:55:00,36.92,36.95,36.91,36.91,92976.0,36.1514,36.1808,36.1416,36.1416,92976.0
2024-10-23 14:00:00,36.91,36.92,36.81,36.82,738318.0,36.1416,36.1514,36.0437,36.0535,738318.0
2024-10-23 14:05:00,36.82,36.87,36.79,36.87,26031.0,36.0535,36.1025,36.0241,36.1025,26031.0
2024-10-23 14:10:00,36.87,36.87,36.82,36.85,25832.0,36.1025,36.1025,36.0535,36.0829,25832.0
2024-10-23 14:15:00,36.86,36.86,36.81,36.83,17055.0,36.0927,36.0927,36.0437,36.0633,17055.0
2024-10-23 14:20:00,36.83,36.86,36.8,36.86,45333.0,36.0633,36.0927,36.0339,36.0927,45333.0
2024-10-23 14:25:00,36.86,36.86,36.84,36.84,23013.0,36.0927,36.0927,36.0731,36.0731,23013.0
2024-10-23 14:30:00,36.84,36.85,36.78,36.8,86519.0,36.0731,36.0829,36.0144,36.0339,86519.0
2024-10-23 14:35:00,36.8,36.8,36.76,36.79,38478.0,36.0339,36.0339,35.9948,36.0241,38478.0
2024-10-23 14:40:00,36.78,36.81,36.77,36.79,55288.0,36.0144,36.0437,36.0046,36.0241,55288.0
2024-10-23 14:45:00,36.8,36.81,36.75,36.77,51229.0,36.0339,36.0437,35.985,36.0046,51229.0
2024-10-23 14:50:00,36.77,36.78,36.74,36.75,82216.0,36.0046,36.0144,35.9752,35.985,82216.0
2024-10-23 14:55:00,36.75,36.78,36.73,36.77,99157.0,35.985,36.0144,35.9654,36.0046,99157.0
2024-10-23 15:00:00,36.77,36.77,36.73,36.75,60037.0,36.0046,36.0046,35.9654,35.985,60037.0
2024-10-23 15:05:00,36.75,36.77,36.73,36.77,59233.0,35.985,36.0046,35.9654,36.0046,59233.0
2024-10-23 15:10:00,36.77,36.77,36.74,36.75,67786.0,36.0046,36.0046,35.9752,35.985,67786.0
2024-10-23 15:15:00,36.76,36.77,36.67,36.68,186836.0,35.9948,36.0046,35.9066,35.9164,186836.0
2024-10-23 15:20:00,36.68,36.72,36.63,36.63,589075.0,35.9164,35.9556,35.8675,35.8675,589075.0
2024-10-23 15:25:00,36.63,36.65,36.57,36.61,252311.0,35.8675,35.8871,35.8087,35.8479,252311.0
2024-10-23 15:30:00,36.61,36.69,36.6,36.66,179361.0,35.8479,35.9262,35.8381,35.8968,179361.0
2024-10-23 15:35:00,36.66,36.67,36.64,36.65,68854.0,35.8968,35.9066,35.8773,35.8871,68854.0
2024-10-23 15:40:00,36.65,36.73,36.64,36.72,99674.0,35.8871,35.9654,35.8773,35.9556,99674.0
2024-10-23 15:45:00,36.73,36.73,36.68,36.68,60376.0,35.9654,35.9654,35.9164,35.9164,60376.0
2024-10-23 15:50:00,36.69,36.73,36.65,36.7,342433.0,35.9262,35.9654,35.8871,35.936,342433.0
2024-10-23 15:55:00,36.7,36.77,36.7,36.7,623936.0,35.936,36.0046,35.936,35.936,623936.0
2024-10-24 09:30:00,35.28,35.78,34.8,35.54,830215.0,34.5456,35.0352,34.0756,34.8002,830215.0
2024-10-24 09:35:00,35.55,35.56,35.15,35.26,475380.0,34.81,34.8197,34.4183,34.526,475380.0
2024-10-24 09:40:00,35.24,35.46,35.23,35.42,151522.0,34.5064,34.7218,34.4966,34.6827,151522.0
2024-10-24 09:45:00,35.41,35.54,35.26,35.34,153453.0,34.6729,34.8002,34.526,34.6043,153453.0
2024-10-24 09:50:00,35.34,35.35,35.13,35.3,228530.0,34.6043,34.6141,34.3987,34.5652,228530.0
2024-10-24 09:55:00,35.29,35.31,35.08,35.23,212629.0,34.5554,34.575,34.3497,34.4966,212629.0
2024-10-24 10:00:00,35.23,35.38,35.18,35.19,396950.0,34.4966,34.6435,34.4477,34.4575,396950.0
2024-10-24 10:05:00,35.18,35.18,34.99,35.01,349102.0,34.4477,34.4477,34.2616,34.2812,349102.0
2024-10-24 10:10:00,35.01,35.2,35.0,35.2,508208.0,34.2812,34.4672,34.2714,34.4672,508208.0
2024-10-24 10:15:00,35.2,35.3,35.11,35.16,197776.0,34.4672,34.5652,34.3791,34.4281,197776.0
2024-10-24 10:20:00,35.16,35.16,34.97,35.04,244816.0,34.4281,34.4281,34.242,34.3106,244816.0
2024-10-24 10:25:00,35.03,35.1,34.93,34.94,255578.0,34.3008,34.3693,34.2029,34.2127,255578.0
2024-10-24 10:30:00,34.95,35.07,34.79,35.06,657641.0,34.2224,34.3399,34.0658,34.3302,657641.0
2024-10-24 10:35:00,35.06,35.14,35.0,35.05,604201.0,34.3302,34.4085,34.2714,34.3204,604201.0
2024-10-24 10:40:00,35.05,35.07,34.93,34.95,165705.0,34.3204,34.3399,34.2029,34.2224,165705.0
2024-10-24 10:45:00,34.95,35.07,34.89,35.02,275337.0,34.2224,34.3399,34.1637,34.291,275337.0
2024-10-24 10:50:00,35.02,35.15,35.01,35.12,90806.0,34.291,34.4183,34.2812,34.3889,90806.0
2024-10-24 10:55:00,35.11,35.13,35.03,35.06,65184.0,34.3791,34.3987,34.3008,34.3302,65184.0
2024-10-24 11:00:00,35.05,35.11,35.03,35.05,129607.0,34.3204,34.3791,34.3008,34.3204,129607.0
2024-10-24 11:05:00,35.06,35.07,34.98,35.01,551046.0,34.3302,34.3399,34.2518,34.2812,551046.0
2024-10-24 11:10:00,35.0,35.05,34.97,34.98,261575.0,34.2714,34.3204,34.242,34.2518,261575.0
2024-10-24 11:15:00,34.98,35.0,34.81,34.84,722955.0,34.2518,34.2714,34.0854,34.1147,722955.0
2024-10-24 11:20:00,34.84,34.87,34.71,34.72,78082.0,34.1147,34.1441,33.9874,33.9972,78082.0
2024-10-24 11:25:00,34.72,34.84,34.66,34.82,155000.0,33.9972,34.1147,33.9385,34.0952,155000.0
2024-10-24 11:30:00,34.82,34.82,34.74,34.8,67169.0,34.0952,34.0952,34.0168,34.0756,67169.0
2024-10-24 11:35:00,34.8,34.87,34.76,34.79,342489.0,34.0756,34.1441,34.0364,34.0658,342489.0
2024-10-24 11:40:00,34.79,34.82,34.75,34.81,56581.0,34.0658,34.0952,34.0266,34.0854,56581.0
2024-10-24 11:45:00,34.82,34.86,34.73,34.76,960602.0,34.0952,34.1343,34.007,34.0364,960602.0
2024-10-24 11:50:00,34.76,34.92,34.75,34.9,131013.0,34.0364,34.1931,34.0266,34.1735,131013.0
2024-10-24 11:55:00,34.9,35.0,34.89,34.95,103945.0,34.1735,34.2714,34.1637,34.2224,103945.0
2024-10-24 12:00:00,34.95,34.98,34.92,34.93,72561.0,34.2224,34.2518,34.1931,34.2029,72561.0
2024-10-24 12:05:00,34.93,34.94,34.75,34.77,72727.0,34.2029,34.2127,34.0266,34.0462,72727.0
2024-10-24 12:10:00,34.78,34.79,34.73,34.77,89168.0,34.056,34.0658,34.007,34.0462,89168.0
2024-10-24 12:15:00,34.77,34.8,34.74,34.76,43462.0,34.0462,34.0756,34.0168,34.0364,43462.0
2024-10-24 12:20:00,34.76,34.79,34.74,34.79,39033.0,34.0364,34.0658,34.0168,34.0658,39033.0
2024-10-24 12:25:00,34.79,34.79,34.75,34.75,22281.0,34.0658,34.0658,34.0266,34.0266,22281.0
2024-10-24 12:30:00,34.76,34.82,34.75,34.8,40881.0,34.0364,34.0952,34.0266,34.0756,40881.0
2024-10-24 12:35:00,34.8,34.83,34.78,34.8,27356.0,34.0756,34.1049,34.056,34.0756,27356.0
2024-10-24 12:40:00,34.8,34.86,34.78,34.82,41357.0,34.0756,34.1343,34.056,34.0952,41357.0
2024-10-24 12:45:00,34.8,34.93,34.8,34.86,56758.0,34.0756,34.2029,34.0756,34.1343,56758.0
2024-10-24 12:50:00,34.87,34.91,34.86,34.9,69935.0,34.1441,34.1833,34.1343,34.1735,69935.0
2024-10-24 12:55:00,34.9,34.91,34.87,34.89,62509.0,34.1735,34.1833,34.1441,34.1637,62509.0
2024-10-24 13:00:00,34.89,34.91,34.86,34.87,33024.0,34.1637,34.1833,34.1343,34.1441,33024.0
2024-10-24 13:05:00,34.88,34.91,34.86,34.89,62219.0,34.1539,34.1833,34.1343,34.1637,62219.0
2024-10-24 13:10:00,34.9,34.9,34.86,34.88,35967.0,34.1735,34.1735,34.1343,34.1539,35967.0
2024-10-24 13:15:00,34.88,34.9,34.86,34.88,25839.0,34.1539,34.1735,34.1343,34.1539,25839.0
2024-10-24 13:20:00,34.88,34.88,34.85,34.86,19847.0,34.1539,34.1539,34.1245,34.1343,19847.0
2024-10-24 13:25:00,34.86,34.87,34.84,34.86,23345.0,34.1343,34.1441,34.1147,34.1343,23345.0
2024-10-24 13:30:00,34.85,34.87,34.83,34.85,21258.0,34.1245,34.1441,34.1049,34.1245,21258.0
2024-10-24 13:35:00,34.84,34.9,34.84,34.88,51855.0,34.1147,34.1735,34.1147,34.1539,51855.0
2024-10-24 13:40:00,34.88,34.89,34.83,34.87,126039.0,34.1539,34.1637,34.1049,34.1441,126039.0
2024-10-24 13:45:00,34.86,34.92,34.85,34.87,59941.0,34.1343,34.1931,34.1245,34.1441,59941.0
2024-10-24 13:50:00,34.87,34.87,34.83,34.84,38459.0,34.1441,34.1441,34.1049,34.1147,38459.0
2024-10-24 13:55:00,34.84,34.84,34.74,34.75,137993.0,34.1147,34.1147,34.0168,34.0266,137993.0
2024-10-24 14:00:00,34.75,34.76,34.58,34.59,413796.0,34.0266,34.0364,33.8601,33.8699,413796.0
2024-10-24 14:05:00,34.59,34.67,34.58,34.65,104651.0,33.8699,33.9483,33.8601,33.9287,104651.0
2024-10-24 14:10:00,34.65,34.74,34.63,34.72,87052.0,33.9287,34.0168,33.9091,33.9972,87052.0
2024-10-24 14:15:00,34.72,34.75,34.68,34.73,54550.0,33.9972,34.0266,33.9581,34.007,54550.0
2024-10-24 14:20:00,34.73,34.77,34.71,34.76,71395.0,34.007,34.0462,33.9874,34.0364,71395.0
2024-10-24 14:25:00,34.75,34.77,34.66,34.7,129784.0,34.0266,34.0462,33.9385,33.9777,129784.0
2024-10-24 14:30:00,34.7,34.78,34.69,34.75,52586.0,33.9777,34.056,33.9679,34.0266,52586.0
2024-10-24 14:35:00,34.75,34.77,34.73,34.74,48180.0,34.0266,34.0462,34.007,34.0168,48180.0
2024-10-24 14:40:00,34.73,34.74,34.68,34.7,86728.0,34.007,34.0168,33.9581,33.9777,86728.0
2024-10-24 14:45:00,34.69,34.71,34.62,34.66,205315.0,33.9679,33.9874,33.8993,33.9385,205315.0
2024-10-24 14:50:00,34.67,34.7,34.59,34.6,78339.0,33.9483,33.9777,33.8699,33.8797,78339.0
2024-10-24 14:55:00,34.59,34.62,34.55,34.59,121761.0,33.8699,33.8993,33.8308,33.8699,121761.0
2024-10-24 15:00:00,34.59,34.65,34.56,34.56,69561.0,33.8699,33.9287,33.8406,33.8406,69561.0
2024-10-24 15:05:00,34.56,34.69,34.56,34.66,99895.0,33.8406,33.9679,33.8406,33.9385,99895.0
2024-10-24 15:10:00,34.66,34.68,34.64,34.66,62402.0,33.9385,33.9581,33.9189,33.9385,62402.0
2024-10-24 15:15:00,34.66,34.73,34.65,34.73,79301.0,33.9385,34.007,33.9287,34.007,79301.0
2024-10-24 15:20:00,34.72,34.77,34.71,34.77,108370.0,33.9972,34.0462,33.9874,34.0462,108370.0
2024-10-24 15:25:00,34.77,34.84,34.75,34.82,117838.0,34.0462,34.1147,34.0266,34.0952,117838.0
2024-10-24 15:30:00,34.82,34.88,34.79,34.88,580433.0,34.0952,34.1539,34.0658,34.1539,580433.0
2024-10-24 15:35:00,34.88,35.0,34.86,34.98,315754.0,34.1539,34.2714,34.1343,34.2518,315754.0
2024-10-24 15:40:00,34.98,34.99,34.9,34.96,264915.0,34.2518,34.2616,34.1735,34.2322,264915.0
2024-10-24 15:45:00,34.96,35.05,34.95,35.01,136021.0,34.2322,34.3204,34.2224,34.2812,136021.0
2024-10-24 15:50:00,35.01,35.02,34.94,34.95,335361.0,34.2812,34.291,34.2127,34.2224,335361.0
2024-10-24 15:55:00,34.95,34.98,34.9,34.92,850837.0,34.2224,34.2518,34.1735,34.1931,850837.0
2024-10-25 09:30:00,35.0,35.09,34.7,34.78,254187.0,34.2714,34.3595,33.9777,34.056,254187.0
2024-10-25 09:35:00,34.81,34.9,34.74,34.89,77742.0,34.0854,34.1735,34.0168,34.1637,77742.0
2024-10-25 09:40:00,34.87,35.06,34.85,35.05,97145.0,34.1441,34.3302,34.1245,34.3204,97145.0
2024-10-25 09:45:00,35.06,35.09,34.96,34.98,63274.0,34.3302,34.3595,34.2322,34.2518,63274.0
2024-10-25 09:50:00,34.97,35.01,34.89,34.97,65368.0,34.242,34.2812,34.1637,34.242,65368.0
2024-10-25 09:55:00,34.97,35.13,34.95,35.02,100827.0,34.242,34.3987,34.2224,34.291,100827.0
2024-10-25 10:00:00,35.02,35.17,34.99,35.03,134948.0,34.291,34.4379,34.2616,34.3008,134948.0
2024-10-25 10:05:00,35.03,35.03,34.93,34.98,79292.0,34.3008,34.3008,34.2029,34.2518,79292.0
2024-10-25 10:10:00,34.98,35.11,34.94,35.0,442523.0,34.2518,34.3791,34.2127,34.2714,442523.0
2024-10-25 10:15:00,35.01,35.01,34.92,34.94,49360.0,34.2812,34.2812,34.1931,34.2127,49360.0
2024-10-25 10:20:00,34.95,34.99,34.92,34.95,35830.0,34.2224,34.2616,34.1931,34.2224,35830.0
2024-10-25 10:25:00,34.95,34.99,34.94,34.96,30244.0,34.2224,34.2616,34.2127,34.2322,30244.0
2024-10-25 10:30:00,34.96,34.99,34.95,34.98,30933.0,34.2322,34.2616,34.2224,34.2518,30933.0
2024-10-25 10:35:00,34.98,34.99,34.94,34.95,45503.0,34.2518,34.2616,34.2127,34.2224,45503.0
2024-10-25 10:40:00,34.96,34.98,34.94,34.97,33873.0,34.2322,34.2518,34.2127,34.242,33873.0
2024-10-25 10:45:00,34.97,35.01,34.96,35.0,84142.0,34.242,34.2812,34.2322,34.2714,84142.0
2024-10-25 10:50:00,35.0,35.0,34.95,34.97,41618.0,34.2714,34.2714,34.2224,34.242,41618.0
2024-10-25 10:55:00,34.97,34.97,34.9,34.92,34081.0,34.242,34.242,34.1735,34.1931,34081.0
2024-10-25 11:00:00,34.91,34.93,34.9,34.9,28594.0,34.1833,34.2029,34.1735,34.1735,28594.0
2024-10-25 11:05:00,34.91,34.92,34.88,34.91,49111.0,34.1833,34.1931,34.1539,34.1833,49111.0
2024-10-25 11:10:00,34.91,34.97,34.88,34.88,59831.0,34.1833,34.242,34.1539,34.1539,59831.0
2024-10-25 11:15:00,34.89,34.93,34.86,34.91,42779.0,34.1637,34.2029,34.1343,34.1833,42779.0
2024-10-25 11:20:00,34.91,34.97,34.91,34.93,38231.0,34.1833,34.242,34.1833,34.2029,38231.0
2024-10-25 11:25:00,34.93,34.98,34.92,34.95,62970.0,34.2029,34.2518,34.1931,34.2224,62970.0
2024-10-25 11:30:00,34.95,34.96,34.93,34.94,51274.0,34.2224,34.2322,34.2029,34.2127,51274.0
2024-10-25 11:35:00,34.94,34.95,34.91,34.91,31634.0,34.2127,34.2224,34.1833,34.1833,31634.0
2024-10-25 11:40:00,34.91,34.96,34.91,34.95,30213.0,34.1833,34.2322,34.1833,34.2224,30213.0
2024-10-25 11:45:00,34.96,34.99,34.95,34.96,65210.0,34.2322,34.2616,34.2224,34.2322,65210.0
2024-10-25 11:50:00,34.96,34.97,34.95,34.97,38490.0,34.2322,34.242,34.2224,34.242,38490.0
2024-10-25 11:55:00,34.97,34.98,34.95,34.98,42118.0,34.242,34.2518,34.2224,34.2518,42118.0
2024-10-25 12:00:00,34.97,35.02,34.96,34.97,99737.0,34.242,34.291,34.2322,34.242,99737.0
2024-10-25 12:05:00,34.97,34.98,34.96,34.98,13239.0,34.242,34.2518,34.2322,34.2518,13239.0
2024-10-25 12:10:00,34.98,34.99,34.94,34.95,16057.0,34.2518,34.2616,34.2127,34.2224,16057.0
2024-10-25 12:15:00,34.95,34.97,34.94,34.97,15792.0,34.2224,34.242,34.2127,34.242,15792.0
2024-10-25 12:20:00,34.97,34.97,34.91,34.91,20704.0,34.242,34.242,34.1833,34.1833,20704.0
2024-10-25 12:25:00,34.91,34.91,34.87,34.88,30493.0,34.1833,34.1833,34.1441,34.1539,30493.0
2024-10-25 12:30:00,34.88,34.91,34.87,34.91,30424.0,34.1539,34.1833,34.1441,34.1833,30424.0
2024-10-25 12:35:00,34.91,34.95,34.9,34.93,47069.0,34.1833,34.2224,34.1735,34.2029,47069.0
2024-10-25 12:40:00,34.93,34.96,34.92,34.95,16713.0,34.2029,34.2322,34.1931,34.2224,16713.0
2024-10-25 12:45:00,34.95,34.96,34.92,34.93,36666.0,34.2224,34.2322,34.1931,34.2029,36666.0
2024-10-25 12:50:00,34.93,34.95,34.9,34.92,23032.0,34.2029,34.2224,34.1735,34.1931,23032.0
2024-10-25 12:55:00,34.92,34.94,34.91,34.93,16711.0,34.1931,34.2127,34.1833,34.2029,16711.0
2024-10-25 13:00:00,34.93,34.94,34.92,34.94,10893.0,34.2029,34.2127,34.1931,34.2127,10893.0
2024-10-25 13:05:00,34.94,34.94,34.91,34.92,16964.0,34.2127,34.2127,34.1833,34.1931,16964.0
2024-10-25 13:10:00,34.91,34.92,34.9,34.91,22934.0,34.1833,34.1931,34.1735,34.1833,22934.0
2024-10-25 13:15:00,34.91,34.91,34.85,34.86,66314.0,34.1833,34.1833,34.1245,34.1343,66314.0
2024-10-25 13:20:00,34.86,34.86,34.8,34.84,30507.0,34.1343,34.1343,34.0756,34.1147,30507.0
2024-10-25 13:25:00,34.85,34.88,34.84,34.85,17341.0,34.1245,34.1539,34.1147,34.1245,17341.0
2024-10-25 13:30:00,34.85,34.85,34.79,34.8,15728.0,34.1245,34.1245,34.0658,34.0756,15728.0
2024-10-25 13:35:00,34.79,34.79,34.75,34.77,25296.0,34.0658,34.0658,34.0266,34.0462,25296.0
2024-10-25 13:40:00,34.77,34.77,34.7,34.71,34618.0,34.0462,34.0462,33.9777,33.9874,34618.0
2024-10-25 13:45:00,34.71,34.75,34.71,34.74,45145.0,33.9874,34.0266,33.9874,34.0168,45145.0
2024-10-25 13:50:00,34.75,34.77,34.74,34.76,32593.0,34.0266,34.0462,34.0168,34.0364,32593.0
2024-10-25 13:55:00,34.77,34.78,34.75,34.77,36382.0,34.0462,34.056,34.0266,34.0462,36382.0
2024-10-25 14:00:00,34.77,34.8,34.75,34.77,33150.0,34.0462,34.0756,34.0266,34.0462,33150.0
2024-10-25 14:05:00,34.76,34.77,34.7,34.7,41718.0,34.0364,34.0462,33.9777,33.9777,41718.0
2024-10-25 14:10:00,34.7,34.7,34.67,34.7,28829.0,33.9777,33.9777,33.9483,33.9777,28829.0
2024-10-25 14:15:00,34.69,34.71,34.69,34.7,49692.0,33.9679,33.9874,33.9679,33.9777,49692.0
2024-10-25 14:20:00,34.7,34.71,34.69,34.7,38310.0,33.9777,33.9874,33.9679,33.9777,38310.0
2024-10-25 14:25:00,34.69,34.73,34.67,34.73,82631.0,33.9679,34.007,33.9483,34.007,82631.0
2024-10-25 14:30:00,34.73,34.75,34.67,34.68,124457.0,34.007,34.0266,33.9483,33.9581,124457.0
2024-10-25 14:35:00,34.68,34.69,34.67,34.68,39027.0,33.9581,33.9679,33.9483,33.9581,39027.0
2024-10-25 14:40:00,34.67,34.69,34.65,34.69,99283.0,33.9483,33.9679,33.9287,33.9679,99283.0
2024-10-25 14:45:00,34.69,34.7,34.68,34.68,49713.0,33.9679,33.9777,33.9581,33.9581,49713.0
2024-10-25 14:50:00,34.68,34.71,34.64,34.64,63570.0,33.9581,33.9874,33.9189,33.9189,63570.0
2024-10-25 14:55:00,34.64,34.67,34.62,34.66,61256.0,33.9189,33.9483,33.8993,33.9385,61256.0
2024-10-25 15:00:00,34.66,34.69,34.65,34.66,98368.0,33.9385,33.9679,33.9287,33.9385,98368.0
2024-10-25 15:05:00,34.66,34.68,34.63,34.68,69108.0,33.9385,33.9581,33.9091,33.9581,69108.0
2024-10-25 15:10:00,34.68,34.71,34.67,34.68,90057.0,33.9581,33.9874,33.9483,33.9581,90057.0
2024-10-25 15:15:00,34.68,34.69,34.67,34.68,44674.0,33.9581,33.9679,33.9483,33.9581,44674.0
2024-10-25 15:20:00,34.67,34.7,34.64,34.64,113180.0,33.9483,33.9777,33.9189,33.9189,113180.0
2024-10-25 15:25:00,34.64,34.65,34.62,34.63,49065.0,33.9189,33.9287,33.8993,33.9091,49065.0
2024-10-25 15:30:00,34.63,34.8,34.61,34.75,139359.0,33.9091,34.0756,33.8895,34.0266,139359.0
2024-10-25 15:35:00,34.76,34.78,34.72,34.73,64544.0,34.0364,34.056,33.9972,34.007,64544.0
2024-10-25 15:40:00,34.73,34.74,34.71,34.72,89342.0,34.007,34.0168,33.9874,33.9972,89342.0
2024-10-25 15:45:00,34.72,34.73,34.71,34.72,57207.0,33.9972,34.007,33.9874,33.9972,57207.0
2024-10-25 15:50:00,34.71,34.72,34.6,34.66,303867.0,33.9874,33.9972,33.8797,33.9385,303867.0
2024-10-25 15:55:00,34.66,34.66,34.55,34.58,1009056.0,33.9385,33.9385,33.8308,33.8601,1009056.0
2024-10-28 09:30:00,34.94,35.0,34.63,34.74,156176.0,34.2127,34.2714,33.9091,34.0168,156176.0
2024-10-28 09:35:00,34.72,34.76,34.65,34.75,142810.0,33.9972,34.0364,33.9287,34.0266,142810.0
2024-10-28 09:40:00,34.75,34.75,34.58,34.64,367734.0,34.0266,34.0266,33.8601,33.9189,367734.0
2024-10-28 09:45:00,34.64,34.67,34.56,34.59,111454.0,33.9189,33.9483,33.8406,33.8699,111454.0
2024-10-28 09:50:00,34.59,34.6,34.49,34.58,73936.0,33.8699,33.8797,33.772,33.8601,73936.0
2024-10-28 09:55:00,34.57,34.61,34.55,34.59,31737.0,33.8504,33.8895,33.8308,33.8699,31737.0
2024-10-28 10:00:00,34.59,34.59,34.46,34.47,51268.0,33.8699,33.8699,33.7426,33.7524,51268.0
2024-10-28 10:05:00,34.48,34.54,34.47,34.5,75401.0,33.7622,33.821,33.7524,33.7818,75401.0
2024-10-28 10:10:00,34.5,34.56,34.46,34.53,86574.0,33.7818,33.8406,33.7426,33.8112,86574.0
2024-10-28 10:15:00,34.52,34.53,34.47,34.48,29831.0,33.8014,33.8112,33.7524,33.7622,29831.0
2024-10-28 10:20:00,34.48,34.49,34.44,34.48,45806.0,33.7622,33.772,33.7231,33.7622,45806.0
2024-10-28 10:25:00,34.47,34.48,34.43,34.45,42720.0,33.7524,33.7622,33.7133,33.7329,42720.0
2024-10-28 10:30:00,34.44,34.45,34.38,34.42,59993.0,33.7231,33.7329,33.6643,33.7035,59993.0
2024-10-28 10:35:00,34.42,34.44,34.38,34.39,48617.0,33.7035,33.7231,33.6643,33.6741,48617.0
2024-10-28 10:40:00,34.39,34.4,34.34,34.39,32624.0,33.6741,33.6839,33.6251,33.6741,32624.0
2024-10-28 10:45:00,34.39,34.41,34.38,34.4,45702.0,33.6741,33.6937,33.6643,33.6839,45702.0
2024-10-28 10:50:00,34.4,34.41,34.38,34.41,28563.0,33.6839,33.6937,33.6643,33.6937,28563.0
2024-10-28 10:55:00,34.4,34.44,34.4,34.43,54716.0,33.6839,33.7231,33.6839,33.7133,54716.0
2024-10-28 11:00:00,34.43,34.52,34.42,34.5,63515.0,33.7133,33.8014,33.7035,33.7818,63515.0
2024-10-28 11:05:00,34.51,34.57,34.49,34.54,70787.0,33.7916,33.8504,33.772,33.821,70787.0
2024-10-28 11:10:00,34.54,34.54,34.5,34.51,47957.0,33.821,33.821,33.7818,33.7916,47957.0
2024-10-28 11:15:00,34.5,34.51,34.48,34.5,64061.0,33.7818,33.7916,33.7622,33.7818,64061.0
2024-10-28 11:20:00,34.5,34.5,34.45,34.45,53446.0,33.7818,33.7818,33.7329,33.7329,53446.0
2024-10-28 11:25:00,34.45,34.46,34.39,34.44,95670.0,33.7329,33.7426,33.6741,33.7231,95670.0
2024-10-28 11:30:00,34.44,34.46,34.37,34.39,34114.0,33.7231,33.7426,33.6545,33.6741,34114.0
2024-10-28 11:35:00,34.4,34.4,34.36,34.38,27725.0,33.6839,33.6839,33.6447,33.6643,27725.0
2024-10-28 11:40:00,34.37,34.37,34.35,34.35,9606.0,33.6545,33.6545,33.6349,33.6349,9606.0
2024-10-28 11:45:00,34.35,34.36,34.32,34.34,34385.0,33.6349,33.6447,33.6056,33.6251,34385.0
2024-10-28 11:50:00,34.34,34.35,34.32,34.33,29618.0,33.6251,33.6349,33.6056,33.6154,29618.0
2024-10-28 11:55:00,34.33,34.35,34.31,34.31,29158.0,33.6154,33.6349,33.5958,33.5958,29158.0
2024-10-28 12:00:00,34.31,34.33,34.27,34.3,34434.0,33.5958,33.6154,33.5566,33.586,34434.0
2024-10-28 12:05:00,34.3,34.32,34.26,34.27,93467.0,33.586,33.6056,33.5468,33.5566,93467.0
2024-10-28 12:10:00,34.27,34.28,34.27,34.27,44365.0,33.5566,33.5664,33.5566,33.5566,44365.0
2024-10-28 12:15:00,34.27,34.3,34.27,34.29,82996.0,33.5566,33.586,33.5566,33.5762,82996.0
2024-10-28 12:20:00,34.28,34.3,34.27,34.3,70840.0,33.5664,33.586,33.5566,33.586,70840.0
2024-10-28 12:25:00,34.3,34.31,34.25,34.29,148927.0,33.586,33.5958,33.537,33.5762,148927.0
2024-10-28 12:30:00,34.29,34.29,34.23,34.23,52009.0,33.5762,33.5762,33.5174,33.5174,52009.0
2024-10-28 12:35:00,34.23,34.26,34.21,34.26,64586.0,33.5174,33.5468,33.4979,33.5468,64586.0
2024-10-28 12:40:00,34.26,34.26,34.22,34.23,23033.0,33.5468,33.5468,33.5076,33.5174,23033.0
2024-10-28 12:45:00,34.23,34.27,34.22,34.25,36060.0,33.5174,33.5566,33.5076,33.537,36060.0
2024-10-28 12:50:00,34.25,34.25,34.23,34.23,22223.0,33.537,33.537,33.5174,33.5174,22223.0
2024-10-28 12:55:00,34.23,34.27,34.22,34.25,31155.0,33.5174,33.5566,33.5076,33.537,31155.0
2024-10-28 13:00:00,34.24,34.25,34.19,34.2,25522.0,33.5272,33.537,33.4783,33.4881,25522.0
2024-10-28 13:05:00,34.2,34.21,34.17,34.18,88310.0,33.4881,33.4979,33.4587,33.4685,88310.0
2024-10-28 13:10:00,34.18,34.2,34.14,34.15,265427.0,33.4685,33.4881,33.4293,33.4391,265427.0
2024-10-28 13:15:00,34.15,34.18,34.12,34.14,352678.0,33.4391,33.4685,33.4097,33.4293,352678.0
2024-10-28 13:20:00,34.14,34.14,34.1,34.12,134912.0,33.4293,33.4293,33.3901,33.4097,134912.0
2024-10-28 13:25:00,34.12,34.12,34.03,34.04,198935.0,33.4097,33.4097,33.3216,33.3314,198935.0
2024-10-28 13:30:00,34.04,34.05,33.99,34.03,188193.0,33.3314,33.3412,33.2824,33.3216,188193.0
2024-10-28 13:35:00,34.02,34.03,33.93,33.97,80990.0,33.3118,33.3216,33.2237,33.2628,80990.0
2024-10-28 13:40:00,33.96,33.97,33.92,33.94,73209.0,33.2531,33.2628,33.2139,33.2335,73209.0
2024-10-28 13:45:00,33.95,33.95,33.88,33.9,120469.0,33.2433,33.2433,33.1747,33.1943,120469.0
2024-10-28 13:50:00,33.89,33.92,33.86,33.92,77633.0,33.1845,33.2139,33.1551,33.2139,77633.0
2024-10-28 13:55:00,33.91,33.92,33.88,33.89,60701.0,33.2041,33.2139,33.1747,33.1845,60701.0
2024-10-28 14:00:00,33.89,33.89,33.8,33.87,71297.0,33.1845,33.1845,33.0964,33.1649,71297.0
2024-10-28 14:05:00,33.87,33.89,33.84,33.84,39521.0,33.1649,33.1845,33.1356,33.1356,39521.0
2024-10-28 14:10:00,33.84,33.87,33.84,33.87,51951.0,33.1356,33.1649,33.1356,33.1649,51951.0
2024-10-28 14:15:00,33.87,33.88,33.86,33.87,31825.0,33.1649,33.1747,33.1551,33.1649,31825.0
2024-10-28 14:20:00,33.87,33.87,33.84,33.86,37756.0,33.1649,33.1649,33.1356,33.1551,37756.0
2024-10-28 14:25:00,33.87,33.87,33.81,33.84,69841.0,33.1649,33.1649,33.1062,33.1356,69841.0
2024-10-28 14:30:00,33.84,33.93,33.83,33.9,62018.0,33.1356,33.2237,33.1258,33.1943,62018.0
2024-10-28 14:35:00,33.9,33.98,33.89,33.98,127562.0,33.1943,33.2726,33.1845,33.2726,127562.0
2024-10-28 14:40:00,33.98,34.08,33.97,34.08,56996.0,33.2726,33.3706,33.2628,33.3706,56996.0
2024-10-28 14:45:00,34.08,34.13,34.03,34.09,233173.0,33.3706,33.4195,33.3216,33.3803,233173.0
2024-10-28 14:50:00,34.09,34.12,33.98,34.0,86809.0,33.3803,33.4097,33.2726,33.2922,86809.0
2024-10-28 14:55:00,34.0,34.0,33.97,33.99,24132.0,33.2922,33.2922,33.2628,33.2824,24132.0
2024-10-28 15:00:00,33.98,34.0,33.97,33.97,84279.0,33.2726,33.2922,33.2628,33.2628,84279.0
2024-10-28 15:05:00,33.96,34.01,33.94,33.96,116984.0,33.2531,33.302,33.2335,33.2531,116984.0
2024-10-28 15:10:00,33.97,33.99,33.93,33.96,122343.0,33.2628,33.2824,33.2237,33.2531,122343.0
2024-10-28 15:15:00,33.95,33.97,33.93,33.93,30052.0,33.2433,33.2628,33.2237,33.2237,30052.0
2024-10-28 15:20:00,33.94,33.94,33.91,33.92,38966.0,33.2335,33.2335,33.2041,33.2139,38966.0
2024-10-28 15:25:00,33.91,33.95,33.9,33.95,64236.0,33.2041,33.2433,33.1943,33.2433,64236.0
2024-10-28 15:30:00,33.94,33.97,33.92,33.97,124836.0,33.2335,33.2628,33.2139,33.2628,124836.0
2024-10-28 15:35:00,33.96,33.97,33.93,33.94,135596.0,33.2531,33.2628,33.2237,33.2335,135596.0
2024-10-28 15:40:00,33.95,33.97,33.93,33.95,134947.0,33.2433,33.2628,33.2237,33.2433,134947.0
2024-10-28 15:45:00,33.95,33.96,33.92,33.95,164656.0,33.2433,33.2531,33.2139,33.2433,164656.0
2024-10-28 15:50:00,33.95,33.96,33.89,33.93,358873.0,33.2433,33.2531,33.1845,33.2237,358873.0
2024-10-28 15:55:00,33.93,33.93,33.8,33.86,1249972.0,33.2237,33.2237,33.0964,33.1551,1249972.0
2024-10-29 09:30:00,32.49,32.7,32.36,32.52,2814983.0,31.8137,32.0193,31.6864,31.843,2814983.0
2024-10-29 09:35:00,32.52,32.61,32.36,32.45,1257422.0,31.843,31.9312,31.6864,31.7745,1257422.0
2024-10-29 09:40:00,32.45,32.6,32.42,32.59,1077561.0,31.7745,31.9214,31.7451,31.9116,1077561.0
2024-10-29 09:45:00,32.59,32.7,32.53,32.69,1379862.0,31.9116,32.0193,31.8528,32.0095,1379862.0
2024-10-29 09:50:00,32.69,32.76,32.66,32.7,1264250.0,32.0095,32.078,31.9801,32.0193,1264250.0
2024-10-29 09:55:00,32.7,32.75,32.67,32.7,648516.0,32.0193,32.0682,31.9899,32.0193,648516.0
2024-10-29 10:00:00,32.7,32.79,32.68,32.73,796276.0,32.0193,32.1074,31.9997,32.0487,796276.0
2024-10-29 10:05:00,32.73,32.77,32.66,32.75,1784726.0,32.0487,32.0878,31.9801,32.0682,1784726.0
2024-10-29 10:10:00,32.75,32.77,32.69,32.71,1361761.0,32.0682,32.0878,32.0095,32.0291,1361761.0
2024-10-29 10:15:00,32.71,32.77,32.69,32.75,761364.0,32.0291,32.0878,32.0095,32.0682,761364.0
2024-10-29 10:20:00,32.75,32.79,32.69,32.79,995589.0,32.0682,32.1074,32.0095,32.1074,995589.0
2024-10-29 10:25:00,32.79,32.8,32.71,32.73,717350.0,32.1074,32.1172,32.0291,32.0487,717350.0
2024-10-29 10:30:00,32.73,32.77,32.7,32.75,418031.0,32.0487,32.0878,32.0193,32.0682,418031.0
2024-10-29 10:35:00,32.75,32.76,32.72,32.76,667898.0,32.0682,32.078,32.0389,32.078,667898.0
2024-10-29 10:40:00,32.76,32.86,32.74,32.82,1076460.0,32.078,32.176,32.0585,32.1368,1076460.0
2024-10-29 10:45:00,32.82,32.83,32.78,32.79,352685.0,32.1368,32.1466,32.0976,32.1074,352685.0
2024-10-29 10:50:00,32.79,32.8,32.76,32.77,296370.0,32.1074,32.1172,32.078,32.0878,296370.0
2024-10-29 10:55:00,32.76,32.8,32.76,32.8,274151.0,32.078,32.1172,32.078,32.1172,274151.0
2024-10-29 11:00:00,32.8,32.85,32.79,32.84,332712.0,32.1172,32.1662,32.1074,32.1564,332712.0
2024-10-29 11:05:00,32.84,32.85,32.75,32.77,550369.0,32.1564,32.1662,32.0682,32.0878,550369.0
2024-10-29 11:10:00,32.77,32.79,32.76,32.79,243610.0,32.0878,32.1074,32.078,32.1074,243610.0
2024-10-29 11:15:00,32.79,32.84,32.77,32.8,337089.0,32.1074,32.1564,32.0878,32.1172,337089.0
2024-10-29 11:20:00,32.8,32.84,32.79,32.83,397012.0,32.1172,32.1564,32.1074,32.1466,397012.0
2024-10-29 11:25:00,32.83,32.83,32.78,32.8,237749.0,32.1466,32.1466,32.0976,32.1172,237749.0
2024-10-29 11:30:00,32.8,33.0,32.8,32.94,733140.0,32.1172,32.313,32.1172,32.2543,733140.0
2024-10-29 11:35:00,32.94,33.0,32.91,32.98,593144.0,32.2543,32.313,32.2249,32.2935,593144.0
2024-10-29 11:40:00,32.98,33.14,32.94,33.1,492890.0,32.2935,32.4501,32.2543,32.411,492890.0
2024-10-29 11:45:00,33.1,33.14,33.0,33.09,1554271.0,32.411,32.4501,32.313,32.4012,1554271.0
2024-10-29 11:50:00,33.09,33.11,32.98,33.0,312097.0,32.4012,32.4208,32.2935,32.313,312097.0
2024-10-29 11:55:00,33.0,33.1,32.98,33.07,401357.0,32.313,32.411,32.2935,32.3816,401357.0
2024-10-29 12:00:00,33.07,33.08,33.03,33.03,291457.0,32.3816,32.3914,32.3424,32.3424,291457.0
2024-10-29 12:05:00,33.03,33.05,33.02,33.02,152526.0,32.3424,32.362,32.3326,32.3326,152526.0
2024-10-29 12:10:00,33.03,33.1,33.02,33.09,157008.0,32.3424,32.411,32.3326,32.4012,157008.0
2024-10-29 12:15:00,33.1,33.1,33.05,33.07,148579.0,32.411,32.411,32.362,32.3816,148579.0
2024-10-29 12:20:00,33.08,33.08,33.03,33.04,169558.0,32.3914,32.3914,32.3424,32.3522,169558.0
2024-10-29 12:25:00,33.03,33.05,33.0,33.01,141558.0,32.3424,32.362,32.313,32.3228,141558.0
2024-10-29 12:30:00,33.0,33.01,32.98,32.98,339417.0,32.313,32.3228,32.2935,32.2935,339417.0
2024-10-29 12:35:00,32.98,33.0,32.94,32.95,147934.0,32.2935,32.313,32.2543,32.2641,147934.0
2024-10-29 12:40:00,32.95,32.96,32.85,32.9,208823.0,32.2641,32.2739,32.1662,32.2151,208823.0
2024-10-29 12:45:00,32.89,32.92,32.86,32.87,255234.0,32.2053,32.2347,32.176,32.1857,255234.0
2024-10-29 12:50:00,32.87,32.94,32.83,32.93,232786.0,32.1857,32.2543,32.1466,32.2445,232786.0
2024-10-29 12:55:00,32.93,32.97,32.92,32.97,130217.0,32.2445,32.2837,32.2347,32.2837,130217.0
2024-10-29 13:00:00,32.97,32.97,32.93,32.95,136390.0,32.2837,32.2837,32.2445,32.2641,136390.0
2024-10-29 13:05:00,32.95,33.0,32.94,32.95,177353.0,32.2641,32.313,32.2543,32.2641,177353.0
2024-10-29 13:10:00,32.95,32.98,32.93,32.95,122162.0,32.2641,32.2935,32.2445,32.2641,122162.0
2024-10-29 13:15:00,32.95,32.95,32.92,32.92,86802.0,32.2641,32.2641,32.2347,32.2347,86802.0
2024-10-29 13:20:00,32.93,32.93,32.87,32.9,153857.0,32.2445,32.2445,32.1857,32.2151,153857.0
2024-10-29 13:25:00,32.91,32.92,32.87,32.91,123601.0,32.2249,32.2347,32.1857,32.2249,123601.0
2024-10-29 13:30:00,32.91,32.97,32.88,32.97,134558.0,32.2249,32.2837,32.1955,32.2837,134558.0
2024-10-29 13:35:00,32.97,32.97,32.92,32.94,132831.0,32.2837,32.2837,32.2347,32.2543,132831.0
2024-10-29 13:40:00,32.93,32.95,32.92,32.94,241202.0,32.2445,32.2641,32.2347,32.2543,241202.0
2024-10-29 13:45:00,32.93,32.99,32.91,32.97,214671.0,32.2445,32.3032,32.2249,32.2837,214671.0
2024-10-29 13:50:00,32.98,33.04,32.96,32.97,2321129.0,32.2935,32.3522,32.2739,32.2837,2321129.0
2024-10-29 13:55:00,32.97,33.01,32.95,33.0,768118.0,32.2837,32.3228,32.2641,32.313,768118.0
2024-10-29 14:00:00,32.99,33.04,32.98,32.98,740151.0,32.3032,32.3522,32.2935,32.2935,740151.0
2024-10-29 14:05:00,32.99,33.02,32.98,33.0,281544.0,32.3032,32.3326,32.2935,32.313,281544.0
2024-10-29 14:10:00,33.0,33.0,32.96,32.96,96236.0,32.313,32.313,32.2739,32.2739,96236.0
2024-10-29 14:15:00,32.96,33.04,32.95,33.04,424835.0,32.2739,32.3522,32.2641,32.3522,424835.0
2024-10-29 14:20:00,33.04,33.06,33.0,33.0,502661.0,32.3522,32.3718,32.313,32.313,502661.0
2024-10-29 14:25:00,33.01,33.02,33.0,33.01,74552.0,32.3228,32.3326,32.313,32.3228,74552.0
2024-10-29 14:30:00,33.01,33.05,33.0,33.04,171699.0,32.3228,32.362,32.313,32.3522,171699.0
2024-10-29 14:35:00,33.04,33.04,33.02,33.02,140665.0,32.3522,32.3522,32.3326,32.3326,140665.0
2024-10-29 14:40:00,33.02,33.04,33.0,33.01,244751.0,32.3326,32.3522,32.313,32.3228,244751.0
2024-10-29 14:45:00,33.01,33.01,32.97,32.98,475783.0,32.3228,32.3228,32.2837,32.2935,475783.0
2024-10-29 14:50:00,32.98,32.98,32.9,32.95,355480.0,32.2935,32.2935,32.2151,32.2641,355480.0
2024-10-29 14:55:00,32.95,32.96,32.9,32.91,356839.0,32.2641,32.2739,32.2151,32.2249,356839.0
2024-10-29 15:00:00,32.91,32.99,32.9,32.98,91094.0,32.2249,32.3032,32.2151,32.2935,91094.0
2024-10-29 15:05:00,32.98,33.0,32.95,33.0,158492.0,32.2935,32.313,32.2641,32.313,158492.0
2024-10-29 15:10:00,33.0,33.01,32.98,33.0,262386.0,32.313,32.3228,32.2935,32.313,262386.0
2024-10-29 15:15:00,33.0,33.1,32.99,33.07,360430.0,32.313,32.411,32.3032,32.3816,360430.0
2024-10-29 15:20:00,33.07,33.11,33.06,33.09,317467.0,32.3816,32.4208,32.3718,32.4012,317467.0
2024-10-29 15:25:00,33.09,33.13,33.08,33.12,199097.0,32.4012,32.4403,32.3914,32.4305,199097.0
2024-10-29 15:30:00,33.11,33.11,33.06,33.07,261996.0,32.4208,32.4208,32.3718,32.3816,261996.0
2024-10-29 15:35:00,33.06,33.07,32.99,32.99,588706.0,32.3718,32.3816,32.3032,32.3032,588706.0
2024-10-29 15:40:00,32.99,33.01,32.98,33.01,313443.0,32.3032,32.3228,32.2935,32.3228,313443.0
2024-10-29 15:45:00,33.01,33.04,32.97,32.98,469487.0,32.3228,32.3522,32.2837,32.2935,469487.0
2024-10-29 15:50:00,32.98,32.99,32.89,32.91,1077161.0,32.2935,32.3032,32.2053,32.2249,1077161.0
2024-10-29 15:55:00,32.91,32.93,32.86,32.87,2597713.0,32.2249,32.2445,32.176,32.1857,2597713.0
2024-10-30 09:30:00,32.88,33.01,32.75,32.99,437037.0,32.1955,32.3228,32.0682,32.3032,437037.0
2024-10-30 09:35:00,33.0,33.01,32.88,32.98,345645.0,32.313,32.3228,32.1955,32.2935,345645.0
2024-10-30 09:40:00,32.98,33.02,32.95,33.0,590395.0,32.2935,32.3326,32.2641,32.313,590395.0
2024-10-30 09:45:00,33.0,33.02,32.93,32.98,280472.0,32.313,32.3326,32.2445,32.2935,280472.0
2024-10-30 09:50:00,32.98,33.0,32.96,32.98,171090.0,32.2935,32.313,32.2739,32.2935,171090.0
2024-10-30 09:55:00,32.98,33.0,32.94,32.96,141045.0,32.2935,32.313,32.2543,32.2739,141045.0
2024-10-30 10:00:00,32.97,32.97,32.87,32.94,314496.0,32.2837,32.2837,32.1857,32.2543,314496.0
2024-10-30 10:05:00,32.94,32.95,32.87,32.91,139342.0,32.2543,32.2641,32.1857,32.2249,139342.0
2024-10-30 10:10:00,32.91,33.0,32.9,32.96,181604.0,32.2249,32.313,32.2151,32.2739,181604.0
2024-10-30 10:15:00,32.97,33.0,32.91,32.91,169315.0,32.2837,32.313,32.2249,32.2249,169315.0
2024-10-30 10:20:00,32.91,32.98,32.91,32.97,195098.0,32.2249,32.2935,32.2249,32.2837,195098.0
2024-10-30 10:25:00,32.97,32.99,32.96,32.97,114902.0,32.2837,32.3032,32.2739,32.2837,114902.0
2024-10-30 10:30:00,32.97,33.0,32.96,33.0,159158.0,32.2837,32.313,32.2739,32.313,159158.0
2024-10-30 10:35:00,33.0,33.0,32.98,32.98,215033.0,32.313,32.313,32.2935,32.2935,215033.0
2024-10-30 10:40:00,32.98,32.99,32.94,32.95,144622.0,32.2935,32.3032,32.2543,32.2641,144622.0
2024-10-30 10:45:00,32.96,32.98,32.93,32.93,90455.0,32.2739,32.2935,32.2445,32.2445,90455.0
2024-10-30 10:50:00,32.94,32.96,32.91,32.95,210471.0,32.2543,32.2739,32.2249,32.2641,210471.0
2024-10-30 10:55:00,32.94,32.98,32.92,32.97,154157.0,32.2543,32.2935,32.2347,32.2837,154157.0
2024-10-30 11:00:00,32.97,32.99,32.91,32.92,141428.0,32.2837,32.3032,32.2249,32.2347,141428.0
2024-10-30 11:05:00,32.93,32.93,32.9,32.91,103807.0,32.2445,32.2445,32.2151,32.2249,103807.0
2024-10-30 11:10:00,32.91,32.97,32.91,32.93,175017.0,32.2249,32.2837,32.2249,32.2445,175017.0
2024-10-30 11:15:00,32.93,32.99,32.92,32.94,387182.0,32.2445,32.3032,32.2347,32.2543,387182.0
2024-10-30 11:20:00,32.95,32.96,32.92,32.94,122738.0,32.2641,32.2739,32.2347,32.2543,122738.0
2024-10-30 11:25:00,32.94,32.95,32.91,32.91,73609.0,32.2543,32.2641,32.2249,32.2249,73609.0
2024-10-30 11:30:00,32.91,32.93,32.87,32.88,90699.0,32.2249,32.2445,32.1857,32.1955,90699.0
2024-10-30 11:35:00,32.88,32.9,32.87,32.89,54638.0,32.1955,32.2151,32.1857,32.2053,54638.0
2024-10-30 11:40:00,32.89,32.91,32.87,32.89,115464.0,32.2053,32.2249,32.1857,32.2053,115464.0
2024-10-30 11:45:00,32.89,32.97,32.87,32.96,102751.0,32.2053,32.2837,32.1857,32.2739,102751.0
2024-10-30 11:50:00,32.95,32.96,32.92,32.94,66655.0,32.2641,32.2739,32.2347,32.2543,66655.0
2024-10-30 11:55:00,32.94,32.98,32.92,32.94,95039.0,32.2543,32.2935,32.2347,32.2543,95039.0
2024-10-30 12:00:00,32.94,32.95,32.93,32.95,60195.0,32.2543,32.2641,32.2445,32.2641,60195.0
2024-10-30 12:05:00,32.95,32.95,32.91,32.91,116242.0,32.2641,32.2641,32.2249,32.2249,116242.0
2024-10-30 12:10:00,32.91,32.92,32.88,32.89,89783.0,32.2249,32.2347,32.1955,32.2053,89783.0
2024-10-30 12:15:00,32.89,32.91,32.87,32.91,111791.0,32.2053,32.2249,32.1857,32.2249,111791.0
2024-10-30 12:20:00,32.91,32.92,32.88,32.89,50061.0,32.2249,32.2347,32.1955,32.2053,50061.0
2024-10-30 12:25:00,32.88,32.91,32.88,32.9,114749.0,32.1955,32.2249,32.1955,32.2151,114749.0
2024-10-30 12:30:00,32.89,32.89,32.83,32.88,91150.0,32.2053,32.2053,32.1466,32.1955,91150.0
2024-10-30 12:35:00,32.87,32.89,32.85,32.85,76539.0,32.1857,32.2053,32.1662,32.1662,76539.0
2024-10-30 12:40:00,32.86,32.89,32.84,32.84,147447.0,32.176,32.2053,32.1564,32.1564,147447.0
2024-10-30 12:45:00,32.84,32.85,32.79,32.82,83442.0,32.1564,32.1662,32.1074,32.1368,83442.0
2024-10-30 12:50:00,32.82,32.84,32.76,32.8,141596.0,32.1368,32.1564,32.078,32.1172,141596.0
2024-10-30 12:55:00,32.81,32.85,32.8,32.85,123179.0,32.127,32.1662,32.1172,32.1662,123179.0
2024-10-30 13:00:00,32.84,32.84,32.79,32.8,146828.0,32.1564,32.1564,32.1074,32.1172,146828.0
2024-10-30 13:05:00,32.8,32.82,32.79,32.8,116738.0,32.1172,32.1368,32.1074,32.1172,116738.0
2024-10-30 13:10:00,32.8,32.85,32.8,32.84,80130.0,32.1172,32.1662,32.1172,32.1564,80130.0
2024-10-30 13:15:00,32.84,32.88,32.84,32.87,122236.0,32.1564,32.1955,32.1564,32.1857,122236.0
2024-10-30 13:20:00,32.87,32.91,32.86,32.91,170773.0,32.1857,32.2249,32.176,32.2249,170773.0
2024-10-30 13:25:00,32.91,32.94,32.86,32.94,1320125.0,32.2249,32.2543,32.176,32.2543,1320125.0
2024-10-30 13:30:00,32.94,32.99,32.92,32.95,113158.0,32.2543,32.3032,32.2347,32.2641,113158.0
2024-10-30 13:35:00,32.96,32.97,32.91,32.93,172517.0,32.2739,32.2837,32.2249,32.2445,172517.0
2024-10-30 13:40:00,32.93,32.97,32.92,32.95,108584.0,32.2445,32.2837,32.2347,32.2641,108584.0
2024-10-30 13:45:00,32.95,32.96,32.93,32.95,132855.0,32.2641,32.2739,32.2445,32.2641,132855.0
2024-10-30 13:50:00,32.95,32.97,32.92,32.94,84166.0,32.2641,32.2837,32.2347,32.2543,84166.0
2024-10-30 13:55:00,32.94,32.97,32.91,32.95,106999.0,32.2543,32.2837,32.2249,32.2641,106999.0
2024-10-30 14:00:00,32.95,32.95,32.92,32.93,75711.0,32.2641,32.2641,32.2347,32.2445,75711.0
2024-10-30 14:05:00,32.93,32.98,32.92,32.97,90404.0,32.2445,32.2935,32.2347,32.2837,90404.0
2024-10-30 14:10:00,32.97,32.97,32.95,32.95,68397.0,32.2837,32.2837,32.2641,32.2641,68397.0
2024-10-30 14:15:00,32.96,32.97,32.94,32.97,86366.0,32.2739,32.2837,32.2543,32.2837,86366.0
2024-10-30 14:20:00,32.97,32.97,32.91,32.93,106460.0,32.2837,32.2837,32.2249,32.2445,106460.0
2024-10-30 14:25:00,32.93,32.94,32.92,32.93,110905.0,32.2445,32.2543,32.2347,32.2445,110905.0
2024-10-30 14:30:00,32.93,32.94,32.89,32.91,280521.0,32.2445,32.2543,32.2053,32.2249,280521.0
2024-10-30 14:35:00,32.91,32.92,32.9,32.91,163741.0,32.2249,32.2347,32.2151,32.2249,163741.0
2024-10-30 14:40:00,32.91,32.94,32.88,32.89,1543982.0,32.2249,32.2543,32.1955,32.2053,1543982.0
2024-10-30 14:45:00,32.89,32.93,32.88,32.93,535017.0,32.2053,32.2445,32.1955,32.2445,535017.0
2024-10-30 14:50:00,32.93,32.99,32.91,32.98,588462.0,32.2445,32.3032,32.2249,32.2935,588462.0
2024-10-30 14:55:00,32.98,33.03,32.98,33.01,364307.0,32.2935,32.3424,32.2935,32.3228,364307.0
2024-10-30 15:00:00,33.01,33.03,32.94,32.95,339012.0,32.3228,32.3424,32.2543,32.2641,339012.0
2024-10-30 15:05:00,32.95,32.99,32.95,32.97,132095.0,32.2641,32.3032,32.2641,32.2837,132095.0
2024-10-30 15:10:00,32.97,32.98,32.95,32.95,197693.0,32.2837,32.2935,32.2641,32.2641,197693.0
2024-10-30 15:15:00,32.95,32.96,32.92,32.94,151762.0,32.2641,32.2739,32.2347,32.2543,151762.0
2024-10-30 15:20:00,32.94,32.95,32.93,32.94,162064.0,32.2543,32.2641,32.2445,32.2543,162064.0
2024-10-30 15:25:00,32.95,32.95,32.93,32.95,198945.0,32.2641,32.2641,32.2445,32.2641,198945.0
2024-10-30 15:30:00,32.95,32.95,32.91,32.93,267422.0,32.2641,32.2641,32.2249,32.2445,267422.0
2024-10-30 15:35:00,32.94,32.94,32.92,32.93,208471.0,32.2543,32.2543,32.2347,32.2445,208471.0
2024-10-30 15:40:00,32.92,32.93,32.87,32.91,1608629.0,32.2347,32.2445,32.1857,32.2249,1608629.0
2024-10-30 15:45:00,32.91,32.93,32.87,32.93,489647.0,32.2249,32.2445,32.1857,32.2445,489647.0
2024-10-30 15:50:00,32.93,33.09,32.93,33.08,1657834.0,32.2445,32.4012,32.2445,32.3914,1657834.0
2024-10-30 15:55:00,33.08,33.09,32.97,32.99,1664856.0,32.3914,32.4012,32.2837,32.3032,1664856.0
2024-10-31 09:30:00,32.91,33.05,32.9,32.94,266209.0,32.2249,32.362,32.2151,32.2543,266209.0
2024-10-31 09:35:00,32.94,32.94,32.83,32.93,101416.0,32.2543,32.2543,32.1466,32.2445,101416.0
2024-10-31 09:40:00,32.93,32.97,32.88,32.93,50145.0,32.2445,32.2837,32.1955,32.2445,50145.0
2024-10-31 09:45:00,32.93,32.95,32.85,32.87,129985.0,32.2445,32.2641,32.1662,32.1857,129985.0
2024-10-31 09:50:00,32.87,32.92,32.86,32.89,174706.0,32.1857,32.2347,32.176,32.2053,174706.0
2024-10-31 09:55:00,32.89,32.99,32.88,32.97,244568.0,32.2053,32.3032,32.1955,32.2837,244568.0
2024-10-31 10:00:00,32.97,33.0,32.96,32.98,88127.0,32.2837,32.313,32.2739,32.2935,88127.0
2024-10-31 10:05:00,32.98,32.98,32.86,32.91,91548.0,32.2935,32.2935,32.176,32.2249,91548.0
2024-10-31 10:10:00,32.91,32.98,32.89,32.94,179650.0,32.2249,32.2935,32.2053,32.2543,179650.0
2024-10-31 10:15:00,32.95,33.02,32.91,33.02,110338.0,32.2641,32.3326,32.2249,32.3326,110338.0
2024-10-31 10:20:00,33.02,33.04,32.97,33.02,74546.0,32.3326,32.3522,32.2837,32.3326,74546.0
2024-10-31 10:25:00,33.02,33.06,32.99,33.01,124007.0,32.3326,32.3718,32.3032,32.3228,124007.0
2024-10-31 10:30:00,33.01,33.05,32.98,33.04,58316.0,32.3228,32.362,32.2935,32.3522,58316.0
2024-10-31 10:35:00,33.04,33.05,33.0,33.02,71839.0,32.3522,32.362,32.313,32.3326,71839.0
2024-10-31 10:40:00,33.02,33.05,33.01,33.04,49888.0,32.3326,32.362,32.3228,32.3522,49888.0
2024-10-31 10:45:00,33.04,33.07,33.02,33.07,65428.0,32.3522,32.3816,32.3326,32.3816,65428.0
2024-10-31 10:50:00,33.07,33.07,33.03,33.04,65617.0,32.3816,32.3816,32.3424,32.3522,65617.0
2024-10-31 10:55:00,33.03,33.08,33.02,33.04,75770.0,32.3424,32.3914,32.3326,32.3522,75770.0
2024-10-31 11:00:00,33.04,33.06,32.96,33.0,86477.0,32.3522,32.3718,32.2739,32.313,86477.0
2024-10-31 11:05:00,33.0,33.05,32.99,33.05,64104.0,32.313,32.362,32.3032,32.362,64104.0
2024-10-31 11:10:00,33.05,33.11,33.04,33.09,95056.0,32.362,32.4208,32.3522,32.4012,95056.0
2024-10-31 11:15:00,33.09,33.11,33.08,33.09,63910.0,32.4012,32.4208,32.3914,32.4012,63910.0
2024-10-31 11:20:00,33.09,33.11,33.08,33.09,143022.0,32.4012,32.4208,32.3914,32.4012,143022.0
2024-10-31 11:25:00,33.09,33.1,33.07,33.09,127166.0,32.4012,32.411,32.3816,32.4012,127166.0
2024-10-31 11:30:00,33.1,33.1,33.07,33.09,157999.0,32.411,32.411,32.3816,32.4012,157999.0
2024-10-31 11:35:00,33.09,33.1,33.07,33.08,92893.0,32.4012,32.411,32.3816,32.3914,92893.0
2024-10-31 11:40:00,33.08,33.09,33.05,33.09,108153.0,32.3914,32.4012,32.362,32.4012,108153.0
2024-10-31 11:45:00,33.09,33.1,33.06,33.09,95944.0,32.4012,32.411,32.3718,32.4012,95944.0
2024-10-31 11:50:00,33.09,33.1,33.08,33.09,64052.0,32.4012,32.411,32.3914,32.4012,64052.0
2024-10-31 11:55:00,33.09,33.1,33.07,33.1,69772.0,32.4012,32.411,32.3816,32.411,69772.0
2024-10-31 12:00:00,33.1,33.1,33.07,33.1,86317.0,32.411,32.411,32.3816,32.411,86317.0
2024-10-31 12:05:00,33.1,33.1,33.07,33.09,54647.0,32.411,32.411,32.3816,32.4012,54647.0
2024-10-31 12:10:00,33.09,33.09,33.07,33.09,59577.0,32.4012,32.4012,32.3816,32.4012,59577.0
2024-10-31 12:15:00,33.09,33.1,33.08,33.09,54061.0,32.4012,32.411,32.3914,32.4012,54061.0
2024-10-31 12:20:00,33.08,33.1,33.08,33.09,59195.0,32.3914,32.411,32.3914,32.4012,59195.0
2024-10-31 12:25:00,33.09,33.1,33.08,33.09,41977.0,32.4012,32.411,32.3914,32.4012,41977.0
2024-10-31 12:30:00,33.09,33.09,33.06,33.07,51524.0,32.4012,32.4012,32.3718,32.3816,51524.0
2024-10-31 12:35:00,33.07,33.08,33.04,33.05,62561.0,32.3816,32.3914,32.3522,32.362,62561.0
2024-10-31 12:40:00,33.05,33.09,33.04,33.09,40923.0,32.362,32.4012,32.3522,32.4012,40923.0
2024-10-31 12:45:00,33.09,33.1,33.06,33.08,75758.0,32.4012,32.411,32.3718,32.3914,75758.0
2024-10-31 12:50:00,33.08,33.09,33.07,33.09,68522.0,32.3914,32.4012,32.3816,32.4012,68522.0
2024-10-31 12:55:00,33.09,33.1,33.08,33.09,103925.0,32.4012,32.411,32.3914,32.4012,103925.0
2024-10-31 13:00:00,33.09,33.12,33.09,33.1,157956.0,32.4012,32.4305,32.4012,32.411,157956.0
2024-10-31 13:05:00,33.09,33.1,33.04,33.05,187539.0,32.4012,32.411,32.3522,32.362,187539.0
2024-10-31 13:10:00,33.05,33.06,33.02,33.02,145099.0,32.362,32.3718,32.3326,32.3326,145099.0
2024-10-31 13:15:00,33.02,33.04,33.01,33.02,76871.0,32.3326,32.3522,32.3228,32.3326,76871.0
2024-10-31 13:20:00,33.02,33.04,33.02,33.03,29910.0,32.3326,32.3522,32.3326,32.3424,29910.0
2024-10-31 13:25:00,33.03,33.04,33.02,33.02,41970.0,32.3424,32.3522,32.3326,32.3326,41970.0
2024-10-31 13:30:00,33.02,33.04,32.99,33.01,87348.0,32.3326,32.3522,32.3032,32.3228,87348.0
2024-10-31 13:35:00,33.01,33.04,33.0,33.02,119741.0,32.3228,32.3522,32.313,32.3326,119741.0
2024-10-31 13:40:00,33.02,33.03,33.0,33.02,36268.0,32.3326,32.3424,32.313,32.3326,36268.0
2024-10-31 13:45:00,33.02,33.02,32.99,33.02,57732.0,32.3326,32.3326,32.3032,32.3326,57732.0
2024-10-31 13:50:00,33.01,33.02,33.0,33.01,53693.0,32.3228,32.3326,32.313,32.3228,53693.0
2024-10-31 13:55:00,33.01,33.04,33.0,33.04,51811.0,32.3228,32.3522,32.313,32.3522,51811.0
2024-10-31 14:00:00,33.04,33.04,33.01,33.02,49020.0,32.3522,32.3522,32.3228,32.3326,49020.0
2024-10-31 14:05:00,33.02,33.04,33.01,33.02,69653.0,32.3326,32.3522,32.3228,32.3326,69653.0
2024-10-31 14:10:00,33.02,33.04,33.02,33.03,53078.0,32.3326,32.3522,32.3326,32.3424,53078.0
2024-10-31 14:15:00,33.03,33.06,33.01,33.06,100705.0,32.3424,32.3718,32.3228,32.3718,100705.0
2024-10-31 14:20:00,33.06,33.1,33.06,33.09,49717.0,32.3718,32.411,32.3718,32.4012,49717.0
2024-10-31 14:25:00,33.09,33.1,33.07,33.09,45722.0,32.4012,32.411,32.3816,32.4012,45722.0
2024-10-31 14:30:00,33.08,33.08,33.05,33.07,55707.0,32.3914,32.3914,32.362,32.3816,55707.0
2024-10-31 14:35:00,33.07,33.08,33.05,33.07,44168.0,32.3816,32.3914,32.362,32.3816,44168.0
2024-10-31 14:40:00,33.07,33.07,33.05,33.07,44334.0,32.3816,32.3816,32.362,32.3816,44334.0
2024-10-31 14:45:00,33.07,33.09,33.06,33.07,64218.0,32.3816,32.4012,32.3718,32.3816,64218.0
2024-10-31 14:50:00,33.08,33.1,33.07,33.09,59634.0,32.3914,32.411,32.3816,32.4012,59634.0
2024-10-31 14:55:00,33.09,33.1,33.08,33.09,101261.0,32.4012,32.411,32.3914,32.4012,101261.0
2024-10-31 15:00:00,33.08,33.09,33.06,33.08,70382.0,32.3914,32.4012,32.3718,32.3914,70382.0
2024-10-31 15:05:00,33.08,33.09,33.06,33.08,50233.0,32.3914,32.4012,32.3718,32.3914,50233.0
2024-10-31 15:10:00,33.08,33.08,33.04,33.05,54115.0,32.3914,32.3914,32.3522,32.362,54115.0
2024-10-31 15:15:00,33.05,33.05,33.02,33.04,52579.0,32.362,32.362,32.3326,32.3522,52579.0
2024-10-31 15:20:00,33.04,33.06,33.02,33.02,93896.0,32.3522,32.3718,32.3326,32.3326,93896.0
2024-10-31 15:25:00,33.03,33.05,33.02,33.04,73250.0,32.3424,32.362,32.3326,32.3522,73250.0
2024-10-31 15:30:00,33.04,33.04,32.97,32.99,102544.0,32.3522,32.3522,32.2837,32.3032,102544.0
2024-10-31 15:35:00,32.98,32.99,32.93,32.94,90767.0,32.2935,32.3032,32.2445,32.2543,90767.0
2024-10-31 15:40:00,32.94,32.95,32.92,32.93,131079.0,32.2543,32.2641,32.2347,32.2445,131079.0
2024-10-31 15:45:00,32.93,32.96,32.92,32.95,247869.0,32.2445,32.2739,32.2347,32.2641,247869.0
2024-10-31 15:50:00,32.95,33.01,32.94,32.98,727314.0,32.2641,32.3228,32.2543,32.2935,727314.0
2024-10-31 15:55:00,32.99,33.01,32.91,32.91,1577427.0,32.3032,32.3228,32.2249,32.2249,1577427.0
2024-11-01 09:30:00,32.92,32.98,32.84,32.9,183445.0,32.2347,32.2935,32.1564,32.2151,183445.0
2024-11-01 09:35:00,32.9,32.93,32.88,32.89,83016.0,32.2151,32.2445,32.1955,32.2053,83016.0
2024-11-01 09:40:00,32.89,32.89,32.77,32.83,103306.0,32.2053,32.2053,32.0878,32.1466,103306.0
2024-11-01 09:45:00,32.83,32.88,32.82,32.86,171508.0,32.1466,32.1955,32.1368,32.176,171508.0
2024-11-01 09:50:00,32.86,32.89,32.84,32.89,186857.0,32.176,32.2053,32.1564,32.2053,186857.0
2024-11-01 09:55:00,32.89,32.9,32.79,32.82,229768.0,32.2053,32.2151,32.1074,32.1368,229768.0
2024-11-01 10:00:00,32.81,32.88,32.79,32.88,58517.0,32.127,32.1955,32.1074,32.1955,58517.0
2024-11-01 10:05:00,32.89,32.95,32.88,32.94,101390.0,32.2053,32.2641,32.1955,32.2543,101390.0
2024-11-01 10:10:00,32.94,32.95,32.86,32.87,103209.0,32.2543,32.2641,32.176,32.1857,103209.0
2024-11-01 10:15:00,32.87,32.89,32.84,32.87,55851.0,32.1857,32.2053,32.1564,32.1857,55851.0
2024-11-01 10:20:00,32.87,32.87,32.78,32.79,144726.0,32.1857,32.1857,32.0976,32.1074,144726.0
2024-11-01 10:25:00,32.79,32.82,32.73,32.76,86133.0,32.1074,32.1368,32.0487,32.078,86133.0
2024-11-01 10:30:00,32.76,32.76,32.68,32.69,138779.0,32.078,32.078,31.9997,32.0095,138779.0
2024-11-01 10:35:00,32.69,32.73,32.68,32.7,70718.0,32.0095,32.0487,31.9997,32.0193,70718.0
2024-11-01 10:40:00,32.7,32.72,32.63,32.64,91429.0,32.0193,32.0389,31.9507,31.9605,91429.0
2024-11-01 10:45:00,32.64,32.7,32.61,32.69,116598.0,31.9605,32.0193,31.9312,32.0095,116598.0
2024-11-01 10:50:00,32.69,32.78,32.67,32.75,111808.0,32.0095,32.0976,31.9899,32.0682,111808.0
2024-11-01 10:55:00,32.75,32.77,32.73,32.75,49369.0,32.0682,32.0878,32.0487,32.0682,49369.0
2024-11-01 11:00:00,32.75,32.76,32.73,32.75,40477.0,32.0682,32.078,32.0487,32.0682,40477.0
2024-11-01 11:05:00,32.75,32.78,32.74,32.74,90587.0,32.0682,32.0976,32.0585,32.0585,90587.0
2024-11-01 11:10:00,32.74,32.79,32.74,32.76,62369.0,32.0585,32.1074,32.0585,32.078,62369.0
2024-11-01 11:15:00,32.77,32.8,32.76,32.8,54560.0,32.0878,32.1172,32.078,32.1172,54560.0
2024-11-01 11:20:00,32.79,32.8,32.75,32.75,72125.0,32.1074,32.1172,32.0682,32.0682,72125.0
2024-11-01 11:25:00,32.76,32.77,32.74,32.77,60027.0,32.078,32.0878,32.0585,32.0878,60027.0
2024-11-01 11:30:00,32.77,32.78,32.73,32.73,61096.0,32.0878,32.0976,32.0487,32.0487,61096.0
2024-11-01 11:35:00,32.73,32.76,32.73,32.74,37185.0,32.0487,32.078,32.0487,32.0585,37185.0
2024-11-01 11:40:00,32.74,32.77,32.73,32.76,38452.0,32.0585,32.0878,32.0487,32.078,38452.0
2024-11-01 11:45:00,32.76,32.77,32.73,32.73,46810.0,32.078,32.0878,32.0487,32.0487,46810.0
2024-11-01 11:50:00,32.73,32.75,32.7,32.75,51869.0,32.0487,32.0682,32.0193,32.0682,51869.0
2024-11-01 11:55:00,32.75,32.78,32.74,32.78,72462.0,32.0682,32.0976,32.0585,32.0976,72462.0
2024-11-01 12:00:00,32.78,32.78,32.76,32.78,58905.0,32.0976,32.0976,32.078,32.0976,58905.0
2024-11-01 12:05:00,32.78,32.82,32.78,32.82,29146.0,32.0976,32.1368,32.0976,32.1368,29146.0
2024-11-01 12:10:00,32.82,32.85,32.81,32.82,87257.0,32.1368,32.1662,32.127,32.1368,87257.0
2024-11-01 12:15:00,32.82,32.83,32.81,32.83,41412.0,32.1368,32.1466,32.127,32.1466,41412.0
2024-11-01 12:20:00,32.83,32.83,32.78,32.8,57247.0,32.1466,32.1466,32.0976,32.1172,57247.0
2024-11-01 12:25:00,32.8,32.82,32.79,32.82,56237.0,32.1172,32.1368,32.1074,32.1368,56237.0
2024-11-01 12:30:00,32.82,32.84,32.81,32.83,41361.0,32.1368,32.1564,32.127,32.1466,41361.0
2024-11-01 12:35:00,32.83,32.84,32.82,32.84,58445.0,32.1466,32.1564,32.1368,32.1564,58445.0
2024-11-01 12:40:00,32.84,32.84,32.77,32.77,83379.0,32.1564,32.1564,32.0878,32.0878,83379.0
2024-11-01 12:45:00,32.77,32.78,32.74,32.77,48690.0,32.0878,32.0976,32.0585,32.0878,48690.0
2024-11-01 12:50:00,32.76,32.77,32.75,32.76,47030.0,32.078,32.0878,32.0682,32.078,47030.0
2024-11-01 12:55:00,32.76,32.78,32.74,32.78,74627.0,32.078,32.0976,32.0585,32.0976,74627.0
2024-11-01 13:00:00,32.78,32.81,32.78,32.81,39702.0,32.0976,32.127,32.0976,32.127,39702.0
2024-11-01 13:05:00,32.8,32.81,32.79,32.8,64951.0,32.1172,32.127,32.1074,32.1172,64951.0
2024-11-01 13:10:00,32.8,32.8,32.78,32.79,37426.0,32.1172,32.1172,32.0976,32.1074,37426.0
2024-11-01 13:15:00,32.79,32.83,32.78,32.81,80009.0,32.1074,32.1466,32.0976,32.127,80009.0
2024-11-01 13:20:00,32.8,32.86,32.8,32.86,87111.0,32.1172,32.176,32.1172,32.176,87111.0
2024-11-01 13:25:00,32.86,32.88,32.84,32.88,52859.0,32.176,32.1955,32.1564,32.1955,52859.0
2024-11-01 13:30:00,32.88,32.88,32.8,32.82,96656.0,32.1955,32.1955,32.1172,32.1368,96656.0
2024-11-01 13:35:00,32.82,32.83,32.8,32.81,90611.0,32.1368,32.1466,32.1172,32.127,90611.0
2024-11-01 13:40:00,32.81,32.82,32.8,32.81,33026.0,32.127,32.1368,32.1172,32.127,33026.0
2024-11-01 13:45:00,32.81,32.82,32.8,32.82,41815.0,32.127,32.1368,32.1172,32.1368,41815.0
2024-11-01 13:50:00,32.81,32.82,32.79,32.8,76436.0,32.127,32.1368,32.1074,32.1172,76436.0
2024-11-01 13:55:00,32.79,32.8,32.75,32.77,53496.0,32.1074,32.1172,32.0682,32.0878,53496.0
2024-11-01 14:00:00,32.77,32.77,32.75,32.77,39329.0,32.0878,32.0878,32.0682,32.0878,39329.0
2024-11-01 14:05:00,32.77,32.78,32.74,32.75,52545.0,32.0878,32.0976,32.0585,32.0682,52545.0
2024-11-01 14:10:00,32.76,32.76,32.7,32.7,37212.0,32.078,32.078,32.0193,32.0193,37212.0
2024-11-01 14:15:00,32.71,32.75,32.7,32.73,43793.0,32.0291,32.0682,32.0193,32.0487,43793.0
2024-11-01 14:20:00,32.72,32.8,32.72,32.79,87569.0,32.0389,32.1172,32.0389,32.1074,87569.0
2024-11-01 14:25:00,32.79,32.82,32.78,32.81,95750.0,32.1074,32.1368,32.0976,32.127,95750.0
2024-11-01 14:30:00,32.8,32.83,32.8,32.8,74693.0,32.1172,32.1466,32.1172,32.1172,74693.0
2024-11-01 14:35:00,32.8,32.84,32.8,32.83,34422.0,32.1172,32.1564,32.1172,32.1466,34422.0
2024-11-01 14:40:00,32.83,32.84,32.81,32.82,46681.0,32.1466,32.1564,32.127,32.1368,46681.0
2024-11-01 14:45:00,32.82,32.86,32.81,32.84,46600.0,32.1368,32.176,32.127,32.1564,46600.0
2024-11-01 14:50:00,32.85,32.86,32.81,32.82,46283.0,32.1662,32.176,32.127,32.1368,46283.0
2024-11-01 14:55:00,32.82,32.87,32.81,32.84,58322.0,32.1368,32.1857,32.127,32.1564,58322.0
2024-11-01 15:00:00,32.83,32.84,32.81,32.82,43453.0,32.1466,32.1564,32.127,32.1368,43453.0
2024-11-01 15:05:00,32.82,32.84,32.81,32.82,51865.0,32.1368,32.1564,32.127,32.1368,51865.0
2024-11-01 15:10:00,32.82,32.83,32.8,32.8,76467.0,32.1368,32.1466,32.1172,32.1172,76467.0
2024-11-01 15:15:00,32.8,32.81,32.78,32.8,76031.0,32.1172,32.127,32.0976,32.1172,76031.0
2024-11-01 15:20:00,32.8,32.8,32.78,32.8,87396.0,32.1172,32.1172,32.0976,32.1172,87396.0
2024-11-01 15:25:00,32.8,32.8,32.76,32.77,84098.0,32.1172,32.1172,32.078,32.0878,84098.0
2024-11-01 15:30:00,32.77,32.78,32.75,32.77,85969.0,32.0878,32.0976,32.0682,32.0878,85969.0
2024-11-01 15:35:00,32.77,32.8,32.76,32.79,151895.0,32.0878,32.1172,32.078,32.1074,151895.0
2024-11-01 15:40:00,32.79,32.79,32.74,32.77,94700.0,32.1074,32.1074,32.0585,32.0878,94700.0
2024-11-01 15:45:00,32.77,32.79,32.76,32.77,146845.0,32.0878,32.1074,32.078,32.0878,146845.0
2024-11-01 15:50:00,32.76,32.82,32.73,32.8,425229.0,32.078,32.1368,32.0487,32.1172,425229.0
2024-11-01 15:55:00,32.79,32.85,32.79,32.82,1021526.0,32.1074,32.1662,32.1074,32.1368,1021526.0
2024-11-04 09:30:00,32.94,33.23,32.89,33.01,344561.0,32.2543,32.5383,32.2053,32.3228,344561.0
2024-11-04 09:35:00,33.02,33.02,32.87,32.9,98810.0,32.3326,32.3326,32.1857,32.2151,98810.0
2024-11-04 09:40:00,32.9,32.96,32.89,32.93,50279.0,32.2151,32.2739,32.2053,32.2445,50279.0
2024-11-04 09:45:00,32.93,32.96,32.86,32.91,89691.0,32.2445,32.2739,32.176,32.2249,89691.0
2024-11-04 09:50:00,32.91,32.93,32.89,32.91,44695.0,32.2249,32.2445,32.2053,32.2249,44695.0
2024-11-04 09:55:00,32.9,32.91,32.85,32.86,72015.0,32.2151,32.2249,32.1662,32.176,72015.0
2024-11-04 10:00:00,32.87,32.93,32.84,32.91,106737.0,32.1857,32.2445,32.1564,32.2249,106737.0
2024-11-04 10:05:00,32.91,32.92,32.87,32.89,66550.0,32.2249,32.2347,32.1857,32.2053,66550.0
2024-11-04 10:10:00,32.89,32.93,32.87,32.89,151086.0,32.2053,32.2445,32.1857,32.2053,151086.0
2024-11-04 10:15:00,32.89,32.89,32.84,32.86,34644.0,32.2053,32.2053,32.1564,32.176,34644.0
2024-11-04 10:20:00,32.86,32.87,32.82,32.85,45889.0,32.176,32.1857,32.1368,32.1662,45889.0
2024-11-04 10:25:00,32.85,32.85,32.76,32.8,86537.0,32.1662,32.1662,32.078,32.1172,86537.0
2024-11-04 10:30:00,32.8,32.81,32.77,32.79,74670.0,32.1172,32.127,32.0878,32.1074,74670.0
2024-11-04 10:35:00,32.79,32.83,32.74,32.83,54904.0,32.1074,32.1466,32.0585,32.1466,54904.0
2024-11-04 10:40:00,32.83,32.83,32.79,32.81,28831.0,32.1466,32.1466,32.1074,32.127,28831.0
2024-11-04 10:45:00,32.81,32.81,32.78,32.8,81114.0,32.127,32.127,32.0976,32.1172,81114.0
2024-11-04 10:50:00,32.8,32.83,32.79,32.83,50022.0,32.1172,32.1466,32.1074,32.1466,50022.0
2024-11-04 10:55:00,32.83,32.84,32.81,32.83,79737.0,32.1466,32.1564,32.127,32.1466,79737.0
2024-11-04 11:00:00,32.83,32.85,32.81,32.84,89092.0,32.1466,32.1662,32.127,32.1564,89092.0
2024-11-04 11:05:00,32.84,32.85,32.8,32.81,59331.0,32.1564,32.1662,32.1172,32.127,59331.0
2024-11-04 11:10:00,32.8,32.82,32.79,32.82,75080.0,32.1172,32.1368,32.1074,32.1368,75080.0
2024-11-04 11:15:00,32.82,32.85,32.81,32.83,46494.0,32.1368,32.1662,32.127,32.1466,46494.0
2024-11-04 11:20:00,32.83,32.83,32.75,32.77,48845.0,32.1466,32.1466,32.0682,32.0878,48845.0
2024-11-04 11:25:00,32.78,32.79,32.75,32.77,27328.0,32.0976,32.1074,32.0682,32.0878,27328.0
2024-11-04 11:30:00,32.77,32.77,32.71,32.73,59789.0,32.0878,32.0878,32.0291,32.0487,59789.0
2024-11-04 11:35:00,32.73,32.75,32.71,32.75,38506.0,32.0487,32.0682,32.0291,32.0682,38506.0
2024-11-04 11:40:00,32.75,32.76,32.71,32.73,37603.0,32.0682,32.078,32.0291,32.0487,37603.0
2024-11-04 11:45:00,32.73,32.73,32.65,32.66,48890.0,32.0487,32.0487,31.9703,31.9801,48890.0
2024-11-04 11:50:00,32.66,32.69,32.65,32.68,44352.0,31.9801,32.0095,31.9703,31.9997,44352.0
2024-11-04 11:55:00,32.68,32.69,32.65,32.69,62156.0,31.9997,32.0095,31.9703,32.0095,62156.0
2024-11-04 12:00:00,32.7,32.76,32.68,32.75,67888.0,32.0193,32.078,31.9997,32.0682,67888.0
2024-11-04 12:05:00,32.75,32.77,32.72,32.73,45148.0,32.0682,32.0878,32.0389,32.0487,45148.0
2024-11-04 12:10:00,32.72,32.77,32.71,32.76,32380.0,32.0389,32.0878,32.0291,32.078,32380.0
2024-11-04 12:15:00,32.76,32.77,32.73,32.77,32897.0,32.078,32.0878,32.0487,32.0878,32897.0
2024-11-04 12:20:00,32.77,32.79,32.76,32.77,67511.0,32.0878,32.1074,32.078,32.0878,67511.0
2024-11-04 12:25:00,32.77,32.79,32.76,32.76,36535.0,32.0878,32.1074,32.078,32.078,36535.0
2024-11-04 12:30:00,32.77,32.78,32.75,32.76,39140.0,32.0878,32.0976,32.0682,32.078,39140.0
2024-11-04 12:35:00,32.76,32.78,32.75,32.77,34402.0,32.078,32.0976,32.0682,32.0878,34402.0
2024-11-04 12:40:00,32.77,32.78,32.75,32.77,50174.0,32.0878,32.0976,32.0682,32.0878,50174.0
2024-11-04 12:45:00,32.77,32.78,32.75,32.77,30090.0,32.0878,32.0976,32.0682,32.0878,30090.0
2024-11-04 12:50:00,32.77,32.77,32.74,32.76,22877.0,32.0878,32.0878,32.0585,32.078,22877.0
2024-11-04 12:55:00,32.76,32.76,32.73,32.73,28575.0,32.078,32.078,32.0487,32.0487,28575.0
2024-11-04 13:00:00,32.73,32.74,32.72,32.73,51922.0,32.0487,32.0585,32.0389,32.0487,51922.0
2024-11-04 13:05:00,32.74,32.76,32.71,32.73,77841.0,32.0585,32.078,32.0291,32.0487,77841.0
2024-11-04 13:10:00,32.73,32.77,32.73,32.77,67537.0,32.0487,32.0878,32.0487,32.0878,67537.0
2024-11-04 13:15:00,32.76,32.8,32.75,32.79,73714.0,32.078,32.1172,32.0682,32.1074,73714.0
2024-11-04 13:20:00,32.79,32.79,32.76,32.79,46845.0,32.1074,32.1074,32.078,32.1074,46845.0
2024-11-04 13:25:00,32.79,32.79,32.77,32.79,28277.0,32.1074,32.1074,32.0878,32.1074,28277.0
2024-11-04 13:30:00,32.79,32.79,32.76,32.79,72142.0,32.1074,32.1074,32.078,32.1074,72142.0
2024-11-04 13:35:00,32.79,32.8,32.77,32.79,46894.0,32.1074,32.1172,32.0878,32.1074,46894.0
2024-11-04 13:40:00,32.79,32.81,32.78,32.8,52689.0,32.1074,32.127,32.0976,32.1172,52689.0
2024-11-04 13:45:00,32.8,32.83,32.79,32.81,39385.0,32.1172,32.1466,32.1074,32.127,39385.0
2024-11-04 13:50:00,32.81,32.82,32.78,32.8,24302.0,32.127,32.1368,32.0976,32.1172,24302.0
2024-11-04 13:55:00,32.8,32.81,32.78,32.79,41549.0,32.1172,32.127,32.0976,32.1074,41549.0
2024-11-04 14:00:00,32.79,32.8,32.77,32.77,36729.0,32.1074,32.1172,32.0878,32.0878,36729.0
2024-11-04 14:05:00,32.77,32.78,32.74,32.77,48183.0,32.0878,32.0976,32.0585,32.0878,48183.0
2024-11-04 14:10:00,32.77,32.77,32.76,32.77,12047.0,32.0878,32.0878,32.078,32.0878,12047.0
2024-11-04 14:15:00,32.77,32.79,32.75,32.77,48275.0,32.0878,32.1074,32.0682,32.0878,48275.0
2024-11-04 14:20:00,32.77,32.78,32.76,32.77,24586.0,32.0878,32.0976,32.078,32.0878,24586.0
2024-11-04 14:25:00,32.77,32.79,32.76,32.77,41092.0,32.0878,32.1074,32.078,32.0878,41092.0
2024-11-04 14:30:00,32.77,32.78,32.75,32.77,49523.0,32.0878,32.0976,32.0682,32.0878,49523.0
2024-11-04 14:35:00,32.77,32.77,32.74,32.77,38912.0,32.0878,32.0878,32.0585,32.0878,38912.0
2024-11-04 14:40:00,32.77,32.77,32.74,32.75,47381.0,32.0878,32.0878,32.0585,32.0682,47381.0
2024-11-04 14:45:00,32.75,32.77,32.74,32.76,35282.0,32.0682,32.0878,32.0585,32.078,35282.0
2024-11-04 14:50:00,32.76,32.78,32.72,32.73,106328.0,32.078,32.0976,32.0389,32.0487,106328.0
2024-11-04 14:55:00,32.73,32.74,32.69,32.73,187698.0,32.0487,32.0585,32.0095,32.0487,187698.0
2024-11-04 15:00:00,32.72,32.73,32.68,32.68,99805.0,32.0389,32.0487,31.9997,31.9997,99805.0
2024-11-04 15:05:00,32.68,32.71,32.67,32.7,82228.0,31.9997,32.0291,31.9899,32.0193,82228.0
2024-11-04 15:10:00,32.7,32.7,32.63,32.64,59167.0,32.0193,32.0193,31.9507,31.9605,59167.0
2024-11-04 15:15:00,32.63,32.66,32.62,32.62,94682.0,31.9507,31.9801,31.941,31.941,94682.0
2024-11-04 15:20:00,32.62,32.64,32.59,32.64,153815.0,31.941,31.9605,31.9116,31.9605,153815.0
2024-11-04 15:25:00,32.64,32.65,32.6,32.63,121901.0,31.9605,31.9703,31.9214,31.9507,121901.0
2024-11-04 15:30:00,32.63,32.64,32.6,32.62,91299.0,31.9507,31.9605,31.9214,31.941,91299.0
2024-11-04 15:35:00,32.62,32.62,32.57,32.58,178768.0,31.941,31.941,31.892,31.9018,178768.0
2024-11-04 15:40:00,32.59,32.63,32.57,32.62,159586.0,31.9116,31.9507,31.892,31.941,159586.0
2024-11-04 15:45:00,32.62,32.67,32.61,32.64,135784.0,31.941,31.9899,31.9312,31.9605,135784.0
2024-11-04 15:50:00,32.64,32.69,32.64,32.66,347715.0,31.9605,32.0095,31.9605,31.9801,347715.0
2024-11-04 15:55:00,32.66,32.72,32.65,32.67,899157.0,31.9801,32.0389,31.9703,31.9899,899157.0
2024-11-05 09:30:00,32.69,32.69,32.53,32.55,227835.0,32.0095,32.0095,31.8528,31.8724,227835.0
2024-11-05 09:35:00,32.55,32.56,32.49,32.53,53854.0,31.8724,31.8822,31.8137,31.8528,53854.0
2024-11-05 09:40:00,32.54,32.55,32.48,32.49,154291.0,31.8626,31.8724,31.8039,31.8137,154291.0
2024-11-05 09:45:00,32.5,32.51,32.44,32.45,59732.0,31.8234,31.8332,31.7647,31.7745,59732.0
2024-11-05 09:50:00,32.45,32.47,32.4,32.45,54939.0,31.7745,31.7941,31.7255,31.7745,54939.0
2024-11-05 09:55:00,32.45,32.5,32.43,32.48,43887.0,31.7745,31.8234,31.7549,31.8039,43887.0
2024-11-05 10:00:00,32.48,32.49,32.43,32.46,36671.0,31.8039,31.8137,31.7549,31.7843,36671.0
2024-11-05 10:05:00,32.45,32.47,32.42,32.47,53845.0,31.7745,31.7941,31.7451,31.7941,53845.0
2024-11-05 10:10:00,32.47,32.51,32.46,32.5,46880.0,31.7941,31.8332,31.7843,31.8234,46880.0
2024-11-05 10:15:00,32.5,32.5,32.46,32.5,56373.0,31.8234,31.8234,31.7843,31.8234,56373.0
2024-11-05 10:20:00,32.5,32.51,32.44,32.51,89361.0,31.8234,31.8332,31.7647,31.8332,89361.0
2024-11-05 10:25:00,32.5,32.54,32.49,32.53,185689.0,31.8234,31.8626,31.8137,31.8528,185689.0
2024-11-05 10:30:00,32.52,32.55,32.5,32.52,62453.0,31.843,31.8724,31.8234,31.843,62453.0
2024-11-05 10:35:00,32.52,32.56,32.51,32.53,52346.0,31.843,31.8822,31.8332,31.8528,52346.0
2024-11-05 10:40:00,32.53,32.54,32.5,32.54,29742.0,31.8528,31.8626,31.8234,31.8626,29742.0
2024-11-05 10:45:00,32.53,32.58,32.53,32.58,369293.0,31.8528,31.9018,31.8528,31.9018,369293.0
2024-11-05 10:50:00,32.58,32.6,32.52,32.54,34455.0,31.9018,31.9214,31.843,31.8626,34455.0
2024-11-05 10:55:00,32.54,32.54,32.51,32.52,46835.0,31.8626,31.8626,31.8332,31.843,46835.0
2024-11-05 11:00:00,32.52,32.52,32.44,32.47,44458.0,31.843,31.843,31.7647,31.7941,44458.0
2024-11-05 11:05:00,32.47,32.47,32.44,32.45,32748.0,31.7941,31.7941,31.7647,31.7745,32748.0
2024-11-05 11:10:00,32.45,32.49,32.45,32.48,40834.0,31.7745,31.8137,31.7745,31.8039,40834.0
2024-11-05 11:15:00,32.48,32.5,32.47,32.49,29097.0,31.8039,31.8234,31.7941,31.8137,29097.0
2024-11-05 11:20:00,32.49,32.5,32.47,32.48,45267.0,31.8137,31.8234,31.7941,31.8039,45267.0
2024-11-05 11:25:00,32.47,32.48,32.45,32.47,45581.0,31.7941,31.8039,31.7745,31.7941,45581.0
2024-11-05 11:30:00,32.47,32.5,32.45,32.48,88900.0,31.7941,31.8234,31.7745,31.8039,88900.0
2024-11-05 11:35:00,32.48,32.48,32.43,32.43,103759.0,31.8039,31.8039,31.7549,31.7549,103759.0
2024-11-05 11:40:00,32.43,32.47,32.43,32.47,71799.0,31.7549,31.7941,31.7549,31.7941,71799.0
2024-11-05 11:45:00,32.47,32.5,32.46,32.48,51565.0,31.7941,31.8234,31.7843,31.8039,51565.0
2024-11-05 11:50:00,32.48,32.5,32.47,32.5,44763.0,31.8039,31.8234,31.7941,31.8234,44763.0
2024-11-05 11:55:00,32.49,32.52,32.48,32.5,50293.0,31.8137,31.843,31.8039,31.8234,50293.0
2024-11-05 12:00:00,32.5,32.52,32.49,32.5,37488.0,31.8234,31.843,31.8137,31.8234,37488.0
2024-11-05 12:05:00,32.5,32.55,32.5,32.55,43637.0,31.8234,31.8724,31.8234,31.8724,43637.0
2024-11-05 12:10:00,32.55,32.62,32.54,32.61,62814.0,31.8724,31.941,31.8626,31.9312,62814.0
2024-11-05 12:15:00,32.6,32.61,32.58,32.59,23170.0,31.9214,31.9312,31.9018,31.9116,23170.0
2024-11-05 12:20:00,32.59,32.59,32.57,32.57,22875.0,31.9116,31.9116,31.892,31.892,22875.0
2024-11-05 12:25:00,32.58,32.59,32.55,32.55,26942.0,31.9018,31.9116,31.8724,31.8724,26942.0
2024-11-05 12:30:00,32.55,32.57,32.55,32.55,31081.0,31.8724,31.892,31.8724,31.8724,31081.0
2024-11-05 12:35:00,32.55,32.57,32.54,32.55,42415.0,31.8724,31.892,31.8626,31.8724,42415.0
2024-11-05 12:40:00,32.55,32.56,32.53,32.55,42664.0,31.8724,31.8822,31.8528,31.8724,42664.0
2024-11-05 12:45:00,32.55,32.56,32.54,32.55,34330.0,31.8724,31.8822,31.8626,31.8724,34330.0
2024-11-05 12:50:00,32.55,32.59,32.55,32.57,54433.0,31.8724,31.9116,31.8724,31.892,54433.0
2024-11-05 12:55:00,32.58,32.65,32.57,32.6,256064.0,31.9018,31.9703,31.892,31.9214,256064.0
2024-11-05 13:00:00,32.61,32.62,32.58,32.62,52756.0,31.9312,31.941,31.9018,31.941,52756.0
2024-11-05 13:05:00,32.62,32.64,32.6,32.62,33156.0,31.941,31.9605,31.9214,31.941,33156.0
2024-11-05 13:10:00,32.61,32.62,32.58,32.58,70330.0,31.9312,31.941,31.9018,31.9018,70330.0
2024-11-05 13:15:00,32.58,32.61,32.58,32.61,87746.0,31.9018,31.9312,31.9018,31.9312,87746.0
2024-11-05 13:20:00,32.61,32.61,32.59,32.6,32864.0,31.9312,31.9312,31.9116,31.9214,32864.0
2024-11-05 13:25:00,32.59,32.61,32.59,32.59,49316.0,31.9116,31.9312,31.9116,31.9116,49316.0
2024-11-05 13:30:00,32.59,32.6,32.56,32.56,28798.0,31.9116,31.9214,31.8822,31.8822,28798.0
2024-11-05 13:35:00,32.56,32.57,32.55,32.57,86881.0,31.8822,31.892,31.8724,31.892,86881.0
2024-11-05 13:40:00,32.57,32.57,32.55,32.55,83937.0,31.892,31.892,31.8724,31.8724,83937.0
2024-11-05 13:45:00,32.56,32.59,32.55,32.55,105974.0,31.8822,31.9116,31.8724,31.8724,105974.0
2024-11-05 13:50:00,32.55,32.58,32.55,32.58,36489.0,31.8724,31.9018,31.8724,31.9018,36489.0
2024-11-05 13:55:00,32.58,32.58,32.55,32.55,45793.0,31.9018,31.9018,31.8724,31.8724,45793.0
2024-11-05 14:00:00,32.55,32.57,32.55,32.56,23376.0,31.8724,31.892,31.8724,31.8822,23376.0
2024-11-05 14:05:00,32.57,32.58,32.56,32.58,22176.0,31.892,31.9018,31.8822,31.9018,22176.0
2024-11-05 14:10:00,32.58,32.58,32.56,32.58,57157.0,31.9018,31.9018,31.8822,31.9018,57157.0
2024-11-05 14:15:00,32.58,32.58,32.57,32.58,15195.0,31.9018,31.9018,31.892,31.9018,15195.0
2024-11-05 14:20:00,32.57,32.6,32.56,32.59,85681.0,31.892,31.9214,31.8822,31.9116,85681.0
2024-11-05 14:25:00,32.59,32.59,32.57,32.58,50063.0,31.9116,31.9116,31.892,31.9018,50063.0
2024-11-05 14:30:00,32.58,32.58,32.56,32.56,25069.0,31.9018,31.9018,31.8822,31.8822,25069.0
2024-11-05 14:35:00,32.57,32.57,32.54,32.55,44276.0,31.892,31.892,31.8626,31.8724,44276.0
2024-11-05 14:40:00,32.55,32.56,32.54,32.54,21000.0,31.8724,31.8822,31.8626,31.8626,21000.0
2024-11-05 14:45:00,32.55,32.56,32.54,32.54,36795.0,31.8724,31.8822,31.8626,31.8626,36795.0
2024-11-05 14:50:00,32.54,32.55,32.52,32.52,40395.0,31.8626,31.8724,31.843,31.843,40395.0
2024-11-05 14:55:00,32.52,32.56,32.52,32.55,50386.0,31.843,31.8822,31.843,31.8724,50386.0
2024-11-05 15:00:00,32.55,32.56,32.54,32.55,43866.0,31.8724,31.8822,31.8626,31.8724,43866.0
2024-11-05 15:05:00,32.55,32.57,32.54,32.55,48185.0,31.8724,31.892,31.8626,31.8724,48185.0
2024-11-05 15:10:00,32.55,32.58,32.54,32.58,76081.0,31.8724,31.9018,31.8626,31.9018,76081.0
2024-11-05 15:15:00,32.58,32.59,32.55,32.55,78110.0,31.9018,31.9116,31.8724,31.8724,78110.0
2024-11-05 15:20:00,32.55,32.56,32.54,32.55,83210.0,31.8724,31.8822,31.8626,31.8724,83210.0
2024-11-05 15:25:00,32.55,32.55,32.52,32.52,103179.0,31.8724,31.8724,31.843,31.843,103179.0
2024-11-05 15:30:00,32.52,32.55,32.52,32.52,117843.0,31.843,31.8724,31.843,31.843,117843.0
2024-11-05 15:35:00,32.52,32.52,32.5,32.51,122086.0,31.843,31.843,31.8234,31.8332,122086.0
2024-11-05 15:40:00,32.52,32.53,32.48,32.51,180379.0,31.843,31.8528,31.8039,31.8332,180379.0
2024-11-05 15:45:00,32.51,32.52,32.47,32.5,189025.0,31.8332,31.843,31.7941,31.8234,189025.0
2024-11-05 15:50:00,32.49,32.54,32.43,32.53,545164.0,31.8137,31.8626,31.7549,31.8528,545164.0
2024-11-05 15:55:00,32.54,32.6,32.53,32.59,886342.0,31.8626,31.9214,31.8528,31.9116,886342.0
2024-11-06 09:30:00,32.58,32.91,32.55,32.72,349862.0,31.9018,32.2249,31.8724,32.0389,349862.0
2024-11-06 09:35:00,32.71,32.78,32.46,32.48,106964.0,32.0291,32.0976,31.7843,31.8039,106964.0
2024-11-06 09:40:00,32.48,32.52,32.44,32.46,72640.0,31.8039,31.843,31.7647,31.7843,72640.0
2024-11-06 09:45:00,32.47,32.53,32.44,32.48,96900.0,31.7941,31.8528,31.7647,31.8039,96900.0
2024-11-06 09:50:00,32.47,32.59,32.46,32.59,77417.0,31.7941,31.9116,31.7843,31.9116,77417.0
2024-11-06 09:55:00,32.58,32.6,32.52,32.57,61031.0,31.9018,31.9214,31.843,31.892,61031.0
2024-11-06 10:00:00,32.57,32.65,32.52,32.64,114027.0,31.892,31.9703,31.843,31.9605,114027.0
2024-11-06 10:05:00,32.64,32.69,32.57,32.63,121600.0,31.9605,32.0095,31.892,31.9507,121600.0
2024-11-06 10:10:00,32.64,32.65,32.6,32.62,49818.0,31.9605,31.9703,31.9214,31.941,49818.0
2024-11-06 10:15:00,32.63,32.65,32.58,32.64,104167.0,31.9507,31.9703,31.9018,31.9605,104167.0
2024-11-06 10:20:00,32.64,32.65,32.61,32.64,90152.0,31.9605,31.9703,31.9312,31.9605,90152.0
2024-11-06 10:25:00,32.64,32.66,32.6,32.62,97531.0,31.9605,31.9801,31.9214,31.941,97531.0
2024-11-06 10:30:00,32.62,32.63,32.56,32.6,102259.0,31.941,31.9507,31.8822,31.9214,102259.0
2024-11-06 10:35:00,32.59,32.68,32.59,32.66,130058.0,31.9116,31.9997,31.9116,31.9801,130058.0
2024-11-06 10:40:00,32.66,32.67,32.62,32.64,69113.0,31.9801,31.9899,31.941,31.9605,69113.0
2024-11-06 10:45:00,32.64,32.65,32.6,32.65,48633.0,31.9605,31.9703,31.9214,31.9703,48633.0
2024-11-06 10:50:00,32.65,32.66,32.57,32.6,43122.0,31.9703,31.9801,31.892,31.9214,43122.0
2024-11-06 10:55:00,32.6,32.63,32.57,32.59,47893.0,31.9214,31.9507,31.892,31.9116,47893.0
2024-11-06 11:00:00,32.59,32.66,32.59,32.65,58889.0,31.9116,31.9801,31.9116,31.9703,58889.0
2024-11-06 11:05:00,32.66,32.67,32.64,32.66,96544.0,31.9801,31.9899,31.9605,31.9801,96544.0
2024-11-06 11:10:00,32.66,32.73,32.65,32.7,67682.0,31.9801,32.0487,31.9703,32.0193,67682.0
2024-11-06 11:15:00,32.7,32.81,32.7,32.81,80523.0,32.0193,32.127,32.0193,32.127,80523.0
2024-11-06 11:20:00,32.8,32.86,32.78,32.78,133628.0,32.1172,32.176,32.0976,32.0976,133628.0
2024-11-06 11:25:00,32.79,32.88,32.78,32.88,168091.0,32.1074,32.1955,32.0976,32.1955,168091.0
2024-11-06 11:30:00,32.88,32.94,32.86,32.94,53253.0,32.1955,32.2543,32.176,32.2543,53253.0
2024-11-06 11:35:00,32.94,32.99,32.93,32.95,102827.0,32.2543,32.3032,32.2445,32.2641,102827.0
2024-11-06 11:40:00,32.95,32.99,32.94,32.97,41728.0,32.2641,32.3032,32.2543,32.2837,41728.0
2024-11-06 11:45:00,32.97,33.01,32.93,32.95,249172.0,32.2837,32.3228,32.2445,32.2641,249172.0
2024-11-06 11:50:00,32.95,32.98,32.92,32.95,45634.0,32.2641,32.2935,32.2347,32.2641,45634.0
2024-11-06 11:55:00,32.95,32.97,32.92,32.95,51197.0,32.2641,32.2837,32.2347,32.2641,51197.0
2024-11-06 12:00:00,32.95,33.07,32.95,33.04,726479.0,32.2641,32.3816,32.2641,32.3522,726479.0
2024-11-06 12:05:00,33.03,33.05,32.97,32.98,626327.0,32.3424,32.362,32.2837,32.2935,626327.0
2024-11-06 12:10:00,32.99,33.04,32.98,33.01,79682.0,32.3032,32.3522,32.2935,32.3228,79682.0
2024-11-06 12:15:00,33.01,33.02,32.97,32.98,55167.0,32.3228,32.3326,32.2837,32.2935,55167.0
2024-11-06 12:20:00,32.98,32.98,32.94,32.95,52265.0,32.2935,32.2935,32.2543,32.2641,52265.0
2024-11-06 12:25:00,32.95,32.98,32.94,32.97,41656.0,32.2641,32.2935,32.2543,32.2837,41656.0
2024-11-06 12:30:00,32.97,32.98,32.94,32.97,320856.0,32.2837,32.2935,32.2543,32.2837,320856.0
2024-11-06 12:35:00,32.97,32.98,32.95,32.98,52681.0,32.2837,32.2935,32.2641,32.2935,52681.0
2024-11-06 12:40:00,32.98,33.0,32.97,32.98,91495.0,32.2935,32.313,32.2837,32.2935,91495.0
2024-11-06 12:45:00,32.98,33.01,32.95,32.97,94649.0,32.2935,32.3228,32.2641,32.2837,94649.0
2024-11-06 12:50:00,32.96,32.97,32.9,32.91,37046.0,32.2739,32.2837,32.2151,32.2249,37046.0
2024-11-06 12:55:00,32.9,32.91,32.88,32.89,26671.0,32.2151,32.2249,32.1955,32.2053,26671.0
2024-11-06 13:00:00,32.87,32.9,32.86,32.9,42734.0,32.1857,32.2151,32.176,32.2151,42734.0
2024-11-06 13:05:00,32.9,32.91,32.88,32.89,21464.0,32.2151,32.2249,32.1955,32.2053,21464.0
2024-11-06 13:10:00,32.89,32.91,32.88,32.9,47344.0,32.2053,32.2249,32.1955,32.2151,47344.0
2024-11-06 13:15:00,32.91,33.04,32.89,33.0,756917.0,32.2249,32.3522,32.2053,32.313,756917.0
2024-11-06 13:20:00,33.0,33.02,32.98,33.0,157089.0,32.313,32.3326,32.2935,32.313,157089.0
2024-11-06 13:25:00,33.0,33.01,32.98,33.01,81423.0,32.313,32.3228,32.2935,32.3228,81423.0
2024-11-06 13:30:00,33.01,33.06,32.99,33.05,94525.0,32.3228,32.3718,32.3032,32.362,94525.0
2024-11-06 13:35:00,33.05,33.08,33.02,33.04,51175.0,32.362,32.3914,32.3326,32.3522,51175.0
2024-11-06 13:40:00,33.05,33.06,33.03,33.05,40576.0,32.362,32.3718,32.3424,32.362,40576.0
2024-11-06 13:45:00,33.05,33.06,33.03,33.04,26019.0,32.362,32.3718,32.3424,32.3522,26019.0
2024-11-06 13:50:00,33.04,33.05,33.03,33.04,34838.0,32.3522,32.362,32.3424,32.3522,34838.0
2024-11-06 13:55:00,33.04,33.04,32.99,33.0,51396.0,32.3522,32.3522,32.3032,32.313,51396.0
2024-11-06 14:00:00,33.0,33.01,32.99,32.99,20039.0,32.313,32.3228,32.3032,32.3032,20039.0
2024-11-06 14:05:00,32.98,33.01,32.97,33.0,25445.0,32.2935,32.3228,32.2837,32.313,25445.0
2024-11-06 14:10:00,33.0,33.0,32.98,33.0,24747.0,32.313,32.313,32.2935,32.313,24747.0
2024-11-06 14:15:00,33.0,33.01,32.99,33.0,33063.0,32.313,32.3228,32.3032,32.313,33063.0
2024-11-06 14:20:00,33.0,33.0,32.96,32.98,22108.0,32.313,32.313,32.2739,32.2935,22108.0
2024-11-06 14:25:00,32.98,32.99,32.96,32.97,20639.0,32.2935,32.3032,32.2739,32.2837,20639.0
2024-11-06 14:30:00,32.97,32.98,32.96,32.98,37790.0,32.2837,32.2935,32.2739,32.2935,37790.0
2024-11-06 14:35:00,32.98,32.99,32.97,32.99,16790.0,32.2935,32.3032,32.2837,32.3032,16790.0
2024-11-06 14:40:00,32.98,32.99,32.95,32.95,32347.0,32.2935,32.3032,32.2641,32.2641,32347.0
2024-11-06 14:45:00,32.96,32.97,32.9,32.91,35087.0,32.2739,32.2837,32.2151,32.2249,35087.0
2024-11-06 14:50:00,32.91,32.93,32.89,32.91,46187.0,32.2249,32.2445,32.2053,32.2249,46187.0
2024-11-06 14:55:00,32.91,32.93,32.91,32.92,18113.0,32.2249,32.2445,32.2249,32.2347,18113.0
2024-11-06 15:00:00,32.93,32.95,32.91,32.93,72530.0,32.2445,32.2641,32.2249,32.2445,72530.0
2024-11-06 15:05:00,32.93,32.93,32.9,32.91,40286.0,32.2445,32.2445,32.2151,32.2249,40286.0
2024-11-06 15:10:00,32.91,32.94,32.91,32.94,31032.0,32.2249,32.2543,32.2249,32.2543,31032.0
2024-11-06 15:15:00,32.94,32.96,32.92,32.94,61469.0,32.2543,32.2739,32.2347,32.2543,61469.0
2024-11-06 15:20:00,32.95,32.97,32.93,32.96,76337.0,32.2641,32.2837,32.2445,32.2739,76337.0
2024-11-06 15:25:00,32.97,33.0,32.95,32.97,232334.0,32.2837,32.313,32.2641,32.2837,232334.0
2024-11-06 15:30:00,32.97,32.98,32.95,32.98,55015.0,32.2837,32.2935,32.2641,32.2935,55015.0
2024-11-06 15:35:00,32.98,32.98,32.94,32.95,107830.0,32.2935,32.2935,32.2543,32.2641,107830.0
2024-11-06 15:40:00,32.96,32.98,32.94,32.95,119014.0,32.2739,32.2935,32.2543,32.2641,119014.0
2024-11-06 15:45:00,32.95,32.98,32.94,32.97,116059.0,32.2641,32.2935,32.2543,32.2837,116059.0
2024-11-06 15:50:00,32.98,33.02,32.91,32.98,565780.0,32.2935,32.3326,32.2249,32.2935,565780.0
2024-11-06 15:55:00,32.98,33.04,32.96,32.97,1290680.0,32.2935,32.3522,32.2739,32.2837,1290680.0
2024-11-07 09:30:00,33.0,33.07,32.97,33.02,128709.0,32.313,32.3816,32.2837,32.3326,128709.0
2024-11-07 09:35:00,33.02,33.04,32.95,32.97,45299.0,32.3326,32.3522,32.2641,32.2837,45299.0
2024-11-07 09:40:00,32.97,33.07,32.97,33.03,37080.0,32.2837,32.3816,32.2837,32.3424,37080.0
2024-11-07 09:45:00,33.03,33.12,33.01,33.1,185985.0,32.3424,32.4305,32.3228,32.411,185985.0
2024-11-07 09:50:00,33.1,33.16,33.08,33.14,88992.0,32.411,32.4697,32.3914,32.4501,88992.0
2024-11-07 09:55:00,33.14,33.17,33.1,33.14,105539.0,32.4501,32.4795,32.411,32.4501,105539.0
2024-11-07 10:00:00,33.15,33.2,33.14,33.18,89995.0,32.4599,32.5089,32.4501,32.4893,89995.0
2024-11-07 10:05:00,33.18,33.19,33.13,33.15,44998.0,32.4893,32.4991,32.4403,32.4599,44998.0
2024-11-07 10:10:00,33.14,33.15,33.06,33.09,46605.0,32.4501,32.4599,32.3718,32.4012,46605.0
2024-11-07 10:15:00,33.09,33.11,33.02,33.04,86168.0,32.4012,32.4208,32.3326,32.3522,86168.0
2024-11-07 10:20:00,33.05,33.11,33.05,33.09,56176.0,32.362,32.4208,32.362,32.4012,56176.0
2024-11-07 10:25:00,33.1,33.14,33.07,33.1,49206.0,32.411,32.4501,32.3816,32.411,49206.0
2024-11-07 10:30:00,33.1,33.14,33.09,33.09,57529.0,32.411,32.4501,32.4012,32.4012,57529.0
2024-11-07 10:35:00,33.09,33.1,33.03,33.07,31489.0,32.4012,32.411,32.3424,32.3816,31489.0
2024-11-07 10:40:00,33.07,33.08,33.01,33.05,59516.0,32.3816,32.3914,32.3228,32.362,59516.0
2024-11-07 10:45:00,33.05,33.1,33.04,33.09,34474.0,32.362,32.411,32.3522,32.4012,34474.0
2024-11-07 10:50:00,33.09,33.09,33.05,33.09,36725.0,32.4012,32.4012,32.362,32.4012,36725.0
2024-11-07 10:55:00,33.09,33.12,33.07,33.11,33952.0,32.4012,32.4305,32.3816,32.4208,33952.0
2024-11-07 11:00:00,33.11,33.13,33.11,33.13,28047.0,32.4208,32.4403,32.4208,32.4403,28047.0
2024-11-07 11:05:00,33.12,33.12,33.07,33.08,28740.0,32.4305,32.4305,32.3816,32.3914,28740.0
2024-11-07 11:10:00,33.08,33.08,33.04,33.08,63638.0,32.3914,32.3914,32.3522,32.3914,63638.0
2024-11-07 11:15:00,33.08,33.08,33.04,33.06,27725.0,32.3914,32.3914,32.3522,32.3718,27725.0
2024-11-07 11:20:00,33.05,33.08,33.04,33.07,31143.0,32.362,32.3914,32.3522,32.3816,31143.0
2024-11-07 11:25:00,33.07,33.09,33.04,33.05,26842.0,32.3816,32.4012,32.3522,32.362,26842.0
2024-11-07 11:30:00,33.05,33.06,33.03,33.05,44760.0,32.362,32.3718,32.3424,32.362,44760.0
2024-11-07 11:35:00,33.05,33.05,33.03,33.05,27433.0,32.362,32.362,32.3424,32.362,27433.0
2024-11-07 11:40:00,33.05,33.06,33.02,33.05,74633.0,32.362,32.3718,32.3326,32.362,74633.0
2024-11-07 11:45:00,33.05,33.08,33.05,33.07,44723.0,32.362,32.3914,32.362,32.3816,44723.0
2024-11-07 11:50:00,33.07,33.08,33.04,33.05,33528.0,32.3816,32.3914,32.3522,32.362,33528.0
2024-11-07 11:55:00,33.05,33.08,33.05,33.06,25313.0,32.362,32.3914,32.362,32.3718,25313.0
2024-11-07 12:00:00,33.06,33.09,33.06,33.09,25427.0,32.3718,32.4012,32.3718,32.4012,25427.0
2024-11-07 12:05:00,33.09,33.12,33.07,33.11,31015.0,32.4012,32.4305,32.3816,32.4208,31015.0
2024-11-07 12:10:00,33.12,33.14,33.11,33.14,21626.0,32.4305,32.4501,32.4208,32.4501,21626.0
2024-11-07 12:15:00,33.14,33.14,33.09,33.1,53722.0,32.4501,32.4501,32.4012,32.411,53722.0
2024-11-07 12:20:00,33.11,33.14,33.11,33.14,24061.0,32.4208,32.4501,32.4208,32.4501,24061.0
2024-11-07 12:25:00,33.14,33.14,33.11,33.12,14520.0,32.4501,32.4501,32.4208,32.4305,14520.0
2024-11-07 12:30:00,33.12,33.13,33.09,33.1,26850.0,32.4305,32.4403,32.4012,32.411,26850.0
2024-11-07 12:35:00,33.11,33.11,33.09,33.11,15414.0,32.4208,32.4208,32.4012,32.4208,15414.0
2024-11-07 12:40:00,33.1,33.13,33.09,33.11,32804.0,32.411,32.4403,32.4012,32.4208,32804.0
2024-11-07 12:45:00,33.11,33.12,33.08,33.11,57594.0,32.4208,32.4305,32.3914,32.4208,57594.0
2024-11-07 12:50:00,33.11,33.12,33.1,33.12,20217.0,32.4208,32.4305,32.411,32.4305,20217.0
2024-11-07 12:55:00,33.12,33.12,33.07,33.08,24367.0,32.4305,32.4305,32.3816,32.3914,24367.0
2024-11-07 13:00:00,33.08,33.1,33.08,33.09,10990.0,32.3914,32.411,32.3914,32.4012,10990.0
2024-11-07 13:05:00,33.09,33.1,33.07,33.09,26014.0,32.4012,32.411,32.3816,32.4012,26014.0
2024-11-07 13:10:00,33.08,33.08,33.05,33.05,45871.0,32.3914,32.3914,32.362,32.362,45871.0
2024-11-07 13:15:00,33.05,33.09,33.05,33.09,47483.0,32.362,32.4012,32.362,32.4012,47483.0
2024-11-07 13:20:00,33.09,33.09,33.05,33.05,43073.0,32.4012,32.4012,32.362,32.362,43073.0
2024-11-07 13:25:00,33.05,33.06,33.01,33.02,39744.0,32.362,32.3718,32.3228,32.3326,39744.0
2024-11-07 13:30:00,33.01,33.02,32.99,33.0,29416.0,32.3228,32.3326,32.3032,32.313,29416.0
2024-11-07 13:35:00,33.0,33.01,32.98,33.0,28409.0,32.313,32.3228,32.2935,32.313,28409.0
2024-11-07 13:40:00,33.0,33.01,32.98,33.0,42372.0,32.313,32.3228,32.2935,32.313,42372.0
2024-11-07 13:45:00,33.0,33.01,32.99,33.01,18779.0,32.313,32.3228,32.3032,32.3228,18779.0
2024-11-07 13:50:00,33.01,33.01,32.99,33.01,16663.0,32.3228,32.3228,32.3032,32.3228,16663.0
2024-11-07 13:55:00,33.01,33.01,32.97,32.98,33819.0,32.3228,32.3228,32.2837,32.2935,33819.0
2024-11-07 14:00:00,32.98,33.0,32.93,32.94,34737.0,32.2935,32.313,32.2445,32.2543,34737.0
2024-11-07 14:05:00,32.95,32.96,32.93,32.94,18195.0,32.2641,32.2739,32.2445,32.2543,18195.0
2024-11-07 14:10:00,32.94,32.96,32.92,32.95,44803.0,32.2543,32.2739,32.2347,32.2641,44803.0
2024-11-07 14:15:00,32.96,33.01,32.96,33.0,261516.0,32.2739,32.3228,32.2739,32.313,261516.0
2024-11-07 14:20:00,33.0,33.02,32.99,33.01,20621.0,32.313,32.3326,32.3032,32.3228,20621.0
2024-11-07 14:25:00,33.01,33.01,32.98,33.0,17791.0,32.3228,32.3228,32.2935,32.313,17791.0
2024-11-07 14:30:00,33.0,33.05,33.0,33.04,21886.0,32.313,32.362,32.313,32.3522,21886.0
2024-11-07 14:35:00,33.04,33.04,33.02,33.04,17306.0,32.3522,32.3522,32.3326,32.3522,17306.0
2024-11-07 14:40:00,33.04,33.04,32.99,33.01,37716.0,32.3522,32.3522,32.3032,32.3228,37716.0
2024-11-07 14:45:00,33.01,33.04,32.99,33.02,18622.0,32.3228,32.3522,32.3032,32.3326,18622.0
2024-11-07 14:50:00,33.03,33.05,33.01,33.02,24889.0,32.3424,32.362,32.3228,32.3326,24889.0
2024-11-07 14:55:00,33.03,33.07,33.03,33.07,25215.0,32.3424,32.3816,32.3424,32.3816,25215.0
2024-11-07 15:00:00,33.07,33.08,33.05,33.07,44232.0,32.3816,32.3914,32.362,32.3816,44232.0
2024-11-07 15:05:00,33.07,33.07,33.05,33.06,34181.0,32.3816,32.3816,32.362,32.3718,34181.0
2024-11-07 15:10:00,33.05,33.09,33.05,33.09,38872.0,32.362,32.4012,32.362,32.4012,38872.0
2024-11-07 15:15:00,33.09,33.1,33.08,33.1,52213.0,32.4012,32.411,32.3914,32.411,52213.0
2024-11-07 15:20:00,33.09,33.11,33.07,33.11,48917.0,32.4012,32.4208,32.3816,32.4208,48917.0
2024-11-07 15:25:00,33.11,33.11,33.06,33.07,45921.0,32.4208,32.4208,32.3718,32.3816,45921.0
2024-11-07 15:30:00,33.07,33.08,33.05,33.06,50799.0,32.3816,32.3914,32.362,32.3718,50799.0
2024-11-07 15:35:00,33.06,33.07,33.04,33.05,49015.0,32.3718,32.3816,32.3522,32.362,49015.0
2024-11-07 15:40:00,33.05,33.06,33.03,33.04,50743.0,32.362,32.3718,32.3424,32.3522,50743.0
2024-11-07 15:45:00,33.04,33.07,33.03,33.07,88745.0,32.3522,32.3816,32.3424,32.3816,88745.0
2024-11-07 15:50:00,33.06,33.07,32.97,33.0,287051.0,32.3718,32.3816,32.2837,32.313,287051.0
2024-11-07 15:55:00,33.0,33.0,32.9,32.93,575294.0,32.313,32.313,32.2151,32.2445,575294.0
2024-11-08 09:30:00,32.98,33.05,32.9,32.93,92318.0,32.2935,32.362,32.2151,32.2445,92318.0
2024-11-08 09:35:00,32.94,33.08,32.9,33.06,33927.0,32.2543,32.3914,32.2151,32.3718,33927.0
2024-11-08 09:40:00,33.05,33.06,33.02,33.05,28749.0,32.362,32.3718,32.3326,32.362,28749.0
2024-11-08 09:45:00,33.05,33.08,32.99,33.0,23973.0,32.362,32.3914,32.3032,32.313,23973.0
2024-11-08 09:50:00,33.0,33.04,32.99,33.02,20826.0,32.313,32.3522,32.3032,32.3326,20826.0
2024-11-08 09:55:00,33.02,33.04,32.97,32.99,33152.0,32.3326,32.3522,32.2837,32.3032,33152.0
2024-11-08 10:00:00,33.0,33.01,32.89,32.93,30232.0,32.313,32.3228,32.2053,32.2445,30232.0
2024-11-08 10:05:00,32.93,32.97,32.9,32.91,52219.0,32.2445,32.2837,32.2151,32.2249,52219.0
2024-11-08 10:10:00,32.91,32.93,32.88,32.92,29016.0,32.2249,32.2445,32.1955,32.2347,29016.0
2024-11-08 10:15:00,32.93,32.96,32.89,32.9,45062.0,32.2445,32.2739,32.2053,32.2151,45062.0
2024-11-08 10:20:00,32.9,32.94,32.89,32.91,13738.0,32.2151,32.2543,32.2053,32.2249,13738.0
2024-11-08 10:25:00,32.9,32.91,32.83,32.86,52304.0,32.2151,32.2249,32.1466,32.176,52304.0
2024-11-08 10:30:00,32.85,32.86,32.8,32.84,25710.0,32.1662,32.176,32.1172,32.1564,25710.0
2024-11-08 10:35:00,32.84,32.86,32.82,32.83,28568.0,32.1564,32.176,32.1368,32.1466,28568.0
2024-11-08 10:40:00,32.83,32.91,32.82,32.89,72510.0,32.1466,32.2249,32.1368,32.2053,72510.0
2024-11-08 10:45:00,32.9,32.9,32.84,32.87,35371.0,32.2151,32.2151,32.1564,32.1857,35371.0
2024-11-08 10:50:00,32.86,32.9,32.85,32.89,21007.0,32.176,32.2151,32.1662,32.2053,21007.0
2024-11-08 10:55:00,32.88,32.93,32.88,32.92,47236.0,32.1955,32.2445,32.1955,32.2347,47236.0
2024-11-08 11:00:00,32.93,32.98,32.92,32.95,58333.0,32.2445,32.2935,32.2347,32.2641,58333.0
2024-11-08 11:05:00,32.95,32.98,32.93,32.95,45456.0,32.2641,32.2935,32.2445,32.2641,45456.0
2024-11-08 11:10:00,32.95,32.98,32.93,32.94,39220.0,32.2641,32.2935,32.2445,32.2543,39220.0
2024-11-08 11:15:00,32.95,32.97,32.91,32.94,35923.0,32.2641,32.2837,32.2249,32.2543,35923.0
2024-11-08 11:20:00,32.94,32.96,32.92,32.95,43703.0,32.2543,32.2739,32.2347,32.2641,43703.0
2024-11-08 11:25:00,32.94,32.96,32.93,32.94,32090.0,32.2543,32.2739,32.2445,32.2543,32090.0
2024-11-08 11:30:00,32.94,32.95,32.91,32.92,43415.0,32.2543,32.2641,32.2249,32.2347,43415.0
2024-11-08 11:35:00,32.92,32.94,32.87,32.92,80843.0,32.2347,32.2543,32.1857,32.2347,80843.0
2024-11-08 11:40:00,32.92,32.96,32.91,32.92,122292.0,32.2347,32.2739,32.2249,32.2347,122292.0
2024-11-08 11:45:00,32.93,33.03,32.92,33.02,75915.0,32.2445,32.3424,32.2347,32.3326,75915.0
2024-11-08 11:50:00,33.02,33.03,32.99,32.99,41691.0,32.3326,32.3424,32.3032,32.3032,41691.0
2024-11-08 11:55:00,32.99,33.0,32.95,32.97,24316.0,32.3032,32.313,32.2641,32.2837,24316.0
2024-11-08 12:00:00,32.97,32.98,32.94,32.96,17779.0,32.2837,32.2935,32.2543,32.2739,17779.0
2024-11-08 12:05:00,32.98,32.99,32.96,32.98,13428.0,32.2935,32.3032,32.2739,32.2935,13428.0
2024-11-08 12:10:00,32.98,32.99,32.96,32.98,17109.0,32.2935,32.3032,32.2739,32.2935,17109.0
2024-11-08 12:15:00,32.98,32.99,32.97,32.98,21552.0,32.2935,32.3032,32.2837,32.2935,21552.0
2024-11-08 12:20:00,32.98,33.0,32.98,33.0,12880.0,32.2935,32.313,32.2935,32.313,12880.0
2024-11-08 12:25:00,33.0,33.01,32.98,33.01,20779.0,32.313,32.3228,32.2935,32.3228,20779.0
2024-11-08 12:30:00,33.01,33.04,33.0,33.03,13411.0,32.3228,32.3522,32.313,32.3424,13411.0
2024-11-08 12:35:00,33.04,33.05,33.02,33.04,26559.0,32.3522,32.362,32.3326,32.3522,26559.0
2024-11-08 12:40:00,33.04,33.05,33.03,33.04,12667.0,32.3522,32.362,32.3424,32.3522,12667.0
2024-11-08 12:45:00,33.04,33.07,33.03,33.04,9460.0,32.3522,32.3816,32.3424,32.3522,9460.0
2024-11-08 12:50:00,33.05,33.05,33.01,33.04,41183.0,32.362,32.362,32.3228,32.3522,41183.0
2024-11-08 12:55:00,33.03,33.03,33.0,33.02,17707.0,32.3424,32.3424,32.313,32.3326,17707.0
2024-11-08 13:00:00,33.02,33.04,33.02,33.04,8312.0,32.3326,32.3522,32.3326,32.3522,8312.0
2024-11-08 13:05:00,33.04,33.04,33.03,33.03,15129.0,32.3522,32.3522,32.3424,32.3424,15129.0
2024-11-08 13:10:00,33.03,33.03,33.0,33.01,18654.0,32.3424,32.3424,32.313,32.3228,18654.0
2024-11-08 13:15:00,33.02,33.03,33.01,33.02,29836.0,32.3326,32.3424,32.3228,32.3326,29836.0
2024-11-08 13:20:00,33.02,33.03,33.0,33.0,15230.0,32.3326,32.3424,32.313,32.313,15230.0
2024-11-08 13:25:00,33.0,33.02,32.99,33.01,16274.0,32.313,32.3326,32.3032,32.3228,16274.0
2024-11-08 13:30:00,33.01,33.03,33.0,33.01,16002.0,32.3228,32.3424,32.313,32.3228,16002.0
2024-11-08 13:35:00,33.0,33.02,33.0,33.02,13644.0,32.313,32.3326,32.313,32.3326,13644.0
2024-11-08 13:40:00,33.02,33.04,33.01,33.03,19425.0,32.3326,32.3522,32.3228,32.3424,19425.0
2024-11-08 13:45:00,33.03,33.04,33.02,33.04,10854.0,32.3424,32.3522,32.3326,32.3522,10854.0
2024-11-08 13:50:00,33.04,33.05,33.02,33.05,29530.0,32.3522,32.362,32.3326,32.362,29530.0
2024-11-08 13:55:00,33.04,33.05,33.02,33.05,32992.0,32.3522,32.362,32.3326,32.362,32992.0
2024-11-08 14:00:00,33.05,33.05,33.01,33.04,29541.0,32.362,32.362,32.3228,32.3522,29541.0
2024-11-08 14:05:00,33.04,33.04,33.02,33.02,11917.0,32.3522,32.3522,32.3326,32.3326,11917.0
2024-11-08 14:10:00,33.02,33.03,33.0,33.02,37349.0,32.3326,32.3424,32.313,32.3326,37349.0
2024-11-08 14:15:00,33.02,33.04,33.02,33.03,30721.0,32.3326,32.3522,32.3326,32.3424,30721.0
2024-11-08 14:20:00,33.03,33.03,33.0,33.0,39139.0,32.3424,32.3424,32.313,32.313,39139.0
2024-11-08 14:25:00,33.01,33.03,32.99,33.03,32086.0,32.3228,32.3424,32.3032,32.3424,32086.0
2024-11-08 14:30:00,33.03,33.03,33.02,33.02,21241.0,32.3424,32.3424,32.3326,32.3326,21241.0
2024-11-08 14:35:00,33.03,33.05,33.02,33.05,10934.0,32.3424,32.362,32.3326,32.362,10934.0
2024-11-08 14:40:00,33.05,33.06,33.05,33.05,20787.0,32.362,32.3718,32.362,32.362,20787.0
2024-11-08 14:45:00,33.05,33.06,33.03,33.04,25118.0,32.362,32.3718,32.3424,32.3522,25118.0
2024-11-08 14:50:00,33.04,33.05,33.03,33.05,24054.0,32.3522,32.362,32.3424,32.362,24054.0
2024-11-08 14:55:00,33.05,33.05,33.03,33.05,18794.0,32.362,32.362,32.3424,32.362,18794.0
2024-11-08 15:00:00,33.05,33.05,33.01,33.03,43943.0,32.362,32.362,32.3228,32.3424,43943.0
2024-11-08 15:05:00,33.02,33.05,33.02,33.05,14618.0,32.3326,32.362,32.3326,32.362,14618.0
2024-11-08 15:10:00,33.05,33.05,33.04,33.05,7380.0,32.362,32.362,32.3522,32.362,7380.0
2024-11-08 15:15:00,33.05,33.06,33.04,33.05,21810.0,32.362,32.3718,32.3522,32.362,21810.0
2024-11-08 15:20:00,33.05,33.07,33.04,33.05,25068.0,32.362,32.3816,32.3522,32.362,25068.0
2024-11-08 15:25:00,33.05,33.07,33.04,33.07,27816.0,32.362,32.3816,32.3522,32.3816,27816.0
2024-11-08 15:30:00,33.07,33.08,33.03,33.04,38831.0,32.3816,32.3914,32.3424,32.3522,38831.0
2024-11-08 15:35:00,33.03,33.03,33.01,33.01,47657.0,32.3424,32.3424,32.3228,32.3228,47657.0
2024-11-08 15:40:00,33.01,33.03,33.0,33.01,38959.0,32.3228,32.3424,32.313,32.3228,38959.0
2024-11-08 15:45:00,33.01,33.01,32.97,32.97,89896.0,32.3228,32.3228,32.2837,32.2837,89896.0
2024-11-08 15:50:00,32.97,32.97,32.91,32.97,388970.0,32.2837,32.2837,32.2249,32.2837,388970.0
2024-11-08 15:55:00,32.96,32.97,32.85,32.87,777993.0,32.2739,32.2837,32.1662,32.1857,777993.0
2024-11-11 09:30:00,32.86,32.9,32.71,32.78,209635.0,32.176,32.2151,32.0291,32.0976,209635.0
2024-11-11 09:35:00,32.78,33.02,32.77,33.01,73491.0,32.0976,32.3326,32.0878,32.3228,73491.0
2024-11-11 09:40:00,33.01,33.16,32.97,33.14,47721.0,32.3228,32.4697,32.2837,32.4501,47721.0
2024-11-11 09:45:00,33.14,33.16,33.02,33.07,35522.0,32.4501,32.4697,32.3326,32.3816,35522.0
2024-11-11 09:50:00,33.08,33.1,33.03,33.08,74652.0,32.3914,32.411,32.3424,32.3914,74652.0
2024-11-11 09:55:00,33.08,33.16,33.07,33.15,59632.0,32.3914,32.4697,32.3816,32.4599,59632.0
2024-11-11 10:00:00,33.16,33.19,33.12,33.13,29014.0,32.4697,32.4991,32.4305,32.4403,29014.0
2024-11-11 10:05:00,33.13,33.15,33.1,33.11,36230.0,32.4403,32.4599,32.411,32.4208,36230.0
2024-11-11 10:10:00,33.11,33.15,33.07,33.09,80894.0,32.4208,32.4599,32.3816,32.4012,80894.0
2024-11-11 10:15:00,33.09,33.12,33.08,33.09,35215.0,32.4012,32.4305,32.3914,32.4012,35215.0
2024-11-11 10:20:00,33.09,33.1,33.06,33.07,37940.0,32.4012,32.411,32.3718,32.3816,37940.0
2024-11-11 10:25:00,33.07,33.08,33.01,33.02,183458.0,32.3816,32.3914,32.3228,32.3326,183458.0
2024-11-11 10:30:00,33.01,33.04,32.96,33.03,97333.0,32.3228,32.3522,32.2739,32.3424,97333.0
2024-11-11 10:35:00,33.02,33.07,33.02,33.02,76157.0,32.3326,32.3816,32.3326,32.3326,76157.0
2024-11-11 10:40:00,33.03,33.06,33.0,33.02,35096.0,32.3424,32.3718,32.313,32.3326,35096.0
2024-11-11 10:45:00,33.02,33.06,33.02,33.03,57030.0,32.3326,32.3718,32.3326,32.3424,57030.0
2024-11-11 10:50:00,33.02,33.07,33.01,33.07,67155.0,32.3326,32.3816,32.3228,32.3816,67155.0
2024-11-11 10:55:00,33.07,33.15,33.06,33.14,46968.0,32.3816,32.4599,32.3718,32.4501,46968.0
2024-11-11 11:00:00,33.14,33.17,33.11,33.15,47627.0,32.4501,32.4795,32.4208,32.4599,47627.0
2024-11-11 11:05:00,33.14,33.16,33.13,33.16,20705.0,32.4501,32.4697,32.4403,32.4697,20705.0
2024-11-11 11:10:00,33.16,33.16,33.13,33.16,29228.0,32.4697,32.4697,32.4403,32.4697,29228.0
2024-11-11 11:15:00,33.16,33.18,33.14,33.16,75370.0,32.4697,32.4893,32.4501,32.4697,75370.0
2024-11-11 11:20:00,33.16,33.16,33.1,33.11,24378.0,32.4697,32.4697,32.411,32.4208,24378.0
2024-11-11 11:25:00,33.11,33.17,33.1,33.13,55729.0,32.4208,32.4795,32.411,32.4403,55729.0
2024-11-11 11:30:00,33.12,33.13,33.08,33.11,108386.0,32.4305,32.4403,32.3914,32.4208,108386.0
2024-11-11 11:35:00,33.11,33.12,33.09,33.12,50718.0,32.4208,32.4305,32.4012,32.4305,50718.0
2024-11-11 11:40:00,33.12,33.14,33.1,33.11,48749.0,32.4305,32.4501,32.411,32.4208,48749.0
2024-11-11 11:45:00,33.11,33.15,33.1,33.15,19876.0,32.4208,32.4599,32.411,32.4599,19876.0
2024-11-11 11:50:00,33.14,33.14,33.12,33.12,33502.0,32.4501,32.4501,32.4305,32.4305,33502.0
2024-11-11 11:55:00,33.13,33.19,33.12,33.18,36055.0,32.4403,32.4991,32.4305,32.4893,36055.0
2024-11-11 12:00:00,33.18,33.21,33.16,33.18,50233.0,32.4893,32.5187,32.4697,32.4893,50233.0
2024-11-11 12:05:00,33.18,33.18,33.06,33.09,45783.0,32.4893,32.4893,32.3718,32.4012,45783.0
2024-11-11 12:10:00,33.09,33.11,33.09,33.09,23604.0,32.4012,32.4208,32.4012,32.4012,23604.0
2024-11-11 12:15:00,33.09,33.15,33.09,33.15,48183.0,32.4012,32.4599,32.4012,32.4599,48183.0
2024-11-11 12:20:00,33.15,33.16,33.12,33.15,54388.0,32.4599,32.4697,32.4305,32.4599,54388.0
2024-11-11 12:25:00,33.15,33.16,33.13,33.14,20288.0,32.4599,32.4697,32.4403,32.4501,20288.0
2024-11-11 12:30:00,33.14,33.15,33.12,33.14,40230.0,32.4501,32.4599,32.4305,32.4501,40230.0
2024-11-11 12:35:00,33.14,33.15,33.13,33.14,35560.0,32.4501,32.4599,32.4403,32.4501,35560.0
2024-11-11 12:40:00,33.14,33.16,33.13,33.16,74520.0,32.4501,32.4697,32.4403,32.4697,74520.0
2024-11-11 12:45:00,33.16,33.19,33.14,33.19,44216.0,32.4697,32.4991,32.4501,32.4991,44216.0
2024-11-11 12:50:00,33.18,33.2,33.17,33.19,28597.0,32.4893,32.5089,32.4795,32.4991,28597.0
2024-11-11 12:55:00,33.18,33.18,33.17,33.18,16552.0,32.4893,32.4893,32.4795,32.4893,16552.0
2024-11-11 13:00:00,33.18,33.19,33.17,33.18,27611.0,32.4893,32.4991,32.4795,32.4893,27611.0
2024-11-11 13:05:00,33.18,33.19,33.13,33.18,75484.0,32.4893,32.4991,32.4403,32.4893,75484.0
2024-11-11 13:10:00,33.18,33.2,33.16,33.18,18501.0,32.4893,32.5089,32.4697,32.4893,18501.0
2024-11-11 13:15:00,33.19,33.2,33.17,33.2,13035.0,32.4991,32.5089,32.4795,32.5089,13035.0
2024-11-11 13:20:00,33.2,33.2,33.17,33.19,30107.0,32.5089,32.5089,32.4795,32.4991,30107.0
2024-11-11 13:25:00,33.19,33.2,33.18,33.2,17645.0,32.4991,32.5089,32.4893,32.5089,17645.0
2024-11-11 13:30:00,33.2,33.2,33.16,33.16,17184.0,32.5089,32.5089,32.4697,32.4697,17184.0
2024-11-11 13:35:00,33.16,33.17,33.15,33.16,34454.0,32.4697,32.4795,32.4599,32.4697,34454.0
2024-11-11 13:40:00,33.16,33.18,33.15,33.16,31352.0,32.4697,32.4893,32.4599,32.4697,31352.0
2024-11-11 13:45:00,33.16,33.17,33.11,33.13,49622.0,32.4697,32.4795,32.4208,32.4403,49622.0
2024-11-11 13:50:00,33.13,33.17,33.12,33.16,21685.0,32.4403,32.4795,32.4305,32.4697,21685.0
2024-11-11 13:55:00,33.17,33.17,33.14,33.16,25498.0,32.4795,32.4795,32.4501,32.4697,25498.0
2024-11-11 14:00:00,33.16,33.16,33.1,33.11,73476.0,32.4697,32.4697,32.411,32.4208,73476.0
2024-11-11 14:05:00,33.11,33.12,33.08,33.12,28331.0,32.4208,32.4305,32.3914,32.4305,28331.0
2024-11-11 14:10:00,33.12,33.13,33.11,33.12,23975.0,32.4305,32.4403,32.4208,32.4305,23975.0
2024-11-11 14:15:00,33.12,33.15,33.11,33.13,39965.0,32.4305,32.4599,32.4208,32.4403,39965.0
2024-11-11 14:20:00,33.13,33.16,33.12,33.13,52986.0,32.4403,32.4697,32.4305,32.4403,52986.0
2024-11-11 14:25:00,33.12,33.16,33.12,33.15,40512.0,32.4305,32.4697,32.4305,32.4599,40512.0
2024-11-11 14:30:00,33.15,33.16,33.13,33.14,100456.0,32.4599,32.4697,32.4403,32.4501,100456.0
2024-11-11 14:35:00,33.14,33.15,33.12,33.15,41611.0,32.4501,32.4599,32.4305,32.4599,41611.0
2024-11-11 14:40:00,33.15,33.17,33.14,33.17,23144.0,32.4599,32.4795,32.4501,32.4795,23144.0
2024-11-11 14:45:00,33.16,33.18,33.15,33.18,24436.0,32.4697,32.4893,32.4599,32.4893,24436.0
2024-11-11 14:50:00,33.18,33.18,33.15,33.16,32756.0,32.4893,32.4893,32.4599,32.4697,32756.0
2024-11-11 14:55:00,33.15,33.17,33.14,33.16,29762.0,32.4599,32.4795,32.4501,32.4697,29762.0
2024-11-11 15:00:00,33.17,33.18,33.15,33.17,41672.0,32.4795,32.4893,32.4599,32.4795,41672.0
2024-11-11 15:05:00,33.16,33.19,33.15,33.16,68743.0,32.4697,32.4991,32.4599,32.4697,68743.0
2024-11-11 15:10:00,33.16,33.17,33.13,33.16,61058.0,32.4697,32.4795,32.4403,32.4697,61058.0
2024-11-11 15:15:00,33.16,33.18,33.15,33.15,58713.0,32.4697,32.4893,32.4599,32.4599,58713.0
2024-11-11 15:20:00,33.16,33.16,33.11,33.12,60357.0,32.4697,32.4697,32.4208,32.4305,60357.0
2024-11-11 15:25:00,33.13,33.15,33.11,33.15,50960.0,32.4403,32.4599,32.4208,32.4599,50960.0
2024-11-11 15:30:00,33.14,33.15,33.1,33.11,64374.0,32.4501,32.4599,32.411,32.4208,64374.0
2024-11-11 15:35:00,33.11,33.12,33.1,33.12,40795.0,32.4208,32.4305,32.411,32.4305,40795.0
2024-11-11 15:40:00,33.12,33.15,33.11,33.12,95265.0,32.4305,32.4599,32.4208,32.4305,95265.0
2024-11-11 15:45:00,33.13,33.15,33.12,33.13,106181.0,32.4403,32.4599,32.4305,32.4403,106181.0
2024-11-11 15:50:00,33.13,33.18,33.1,33.17,326976.0,32.4403,32.4893,32.411,32.4795,326976.0
2024-11-11 15:55:00,33.18,33.22,33.16,33.19,788456.0,32.4893,32.5285,32.4697,32.4991,788456.0
2024-11-12 09:30:00,33.08,33.17,33.03,33.13,145266.0,32.3914,32.4795,32.3424,32.4403,145266.0
2024-11-12 09:35:00,33.13,33.14,33.03,33.06,61467.0,32.4403,32.4501,32.3424,32.3718,61467.0
2024-11-12 09:40:00,33.05,33.1,33.01,33.08,72269.0,32.362,32.411,32.3228,32.3914,72269.0
2024-11-12 09:45:00,33.07,33.08,33.03,33.04,69643.0,32.3816,32.3914,32.3424,32.3522,69643.0
2024-11-12 09:50:00,33.04,33.11,33.01,33.09,168339.0,32.3522,32.4208,32.3228,32.4012,168339.0
2024-11-12 09:55:00,33.08,33.13,33.05,33.06,45546.0,32.3914,32.4403,32.362,32.3718,45546.0
2024-11-12 10:00:00,33.05,33.09,33.0,33.02,536162.0,32.362,32.4012,32.313,32.3326,536162.0
2024-11-12 10:05:00,33.03,33.07,33.02,33.02,42056.0,32.3424,32.3816,32.3326,32.3326,42056.0
2024-11-12 10:10:00,33.03,33.05,32.97,33.02,66674.0,32.3424,32.362,32.2837,32.3326,66674.0
2024-11-12 10:15:00,33.03,33.08,33.0,33.06,41309.0,32.3424,32.3914,32.313,32.3718,41309.0
2024-11-12 10:20:00,33.06,33.09,33.06,33.07,37431.0,32.3718,32.4012,32.3718,32.3816,37431.0
2024-11-12 10:25:00,33.06,33.09,33.05,33.07,37823.0,32.3718,32.4012,32.362,32.3816,37823.0
2024-11-12 10:30:00,33.08,33.09,33.05,33.08,48685.0,32.3914,32.4012,32.362,32.3914,48685.0
2024-11-12 10:35:00,33.08,33.11,33.07,33.08,37211.0,32.3914,32.4208,32.3816,32.3914,37211.0
2024-11-12 10:40:00,33.08,33.09,33.06,33.08,33331.0,32.3914,32.4012,32.3718,32.3914,33331.0
2024-11-12 10:45:00,33.09,33.13,33.09,33.11,72922.0,32.4012,32.4403,32.4012,32.4208,72922.0
2024-11-12 10:50:00,33.11,33.11,33.06,33.07,39029.0,32.4208,32.4208,32.3718,32.3816,39029.0
2024-11-12 10:55:00,33.07,33.1,33.06,33.09,31667.0,32.3816,32.411,32.3718,32.4012,31667.0
2024-11-12 11:00:00,33.09,33.11,33.08,33.09,35742.0,32.4012,32.4208,32.3914,32.4012,35742.0
2024-11-12 11:05:00,33.09,33.11,33.08,33.1,25722.0,32.4012,32.4208,32.3914,32.411,25722.0
2024-11-12 11:10:00,33.11,33.16,33.09,33.15,49921.0,32.4208,32.4697,32.4012,32.4599,49921.0
2024-11-12 11:15:00,33.15,33.15,33.13,33.13,21067.0,32.4599,32.4599,32.4403,32.4403,21067.0
2024-11-12 11:20:00,33.13,33.24,33.11,33.18,73545.0,32.4403,32.548,32.4208,32.4893,73545.0
2024-11-12 11:25:00,33.18,33.2,33.17,33.17,34298.0,32.4893,32.5089,32.4795,32.4795,34298.0
2024-11-12 11:30:00,33.17,33.18,33.13,33.14,27500.0,32.4795,32.4893,32.4403,32.4501,27500.0
2024-11-12 11:35:00,33.14,33.18,33.13,33.15,41960.0,32.4501,32.4893,32.4403,32.4599,41960.0
2024-11-12 11:40:00,33.15,33.2,33.14,33.2,35587.0,32.4599,32.5089,32.4501,32.5089,35587.0
2024-11-12 11:45:00,33.2,33.22,33.19,33.22,48046.0,32.5089,32.5285,32.4991,32.5285,48046.0
2024-11-12 11:50:00,33.22,33.23,33.21,33.22,37234.0,32.5285,32.5383,32.5187,32.5285,37234.0
2024-11-12 11:55:00,33.22,33.26,33.22,33.24,60005.0,32.5285,32.5676,32.5285,32.548,60005.0
2024-11-12 12:00:00,33.24,33.24,33.21,33.23,29890.0,32.548,32.548,32.5187,32.5383,29890.0
2024-11-12 12:05:00,33.23,33.25,33.22,33.25,17670.0,32.5383,32.5578,32.5285,32.5578,17670.0
2024-11-12 12:10:00,33.25,33.25,33.21,33.23,57881.0,32.5578,32.5578,32.5187,32.5383,57881.0
2024-11-12 12:15:00,33.22,33.23,33.2,33.22,33000.0,32.5285,32.5383,32.5089,32.5285,33000.0
2024-11-12 12:20:00,33.22,33.25,33.21,33.23,29748.0,32.5285,32.5578,32.5187,32.5383,29748.0
2024-11-12 12:25:00,33.23,33.24,33.21,33.22,39499.0,32.5383,32.548,32.5187,32.5285,39499.0
2024-11-12 12:30:00,33.22,33.24,33.19,33.23,50175.0,32.5285,32.548,32.4991,32.5383,50175.0
2024-11-12 12:35:00,33.23,33.25,33.22,33.25,22967.0,32.5383,32.5578,32.5285,32.5578,22967.0
2024-11-12 12:40:00,33.25,33.32,33.25,33.31,50396.0,32.5578,32.6264,32.5578,32.6166,50396.0
2024-11-12 12:45:00,33.3,33.31,33.27,33.28,31671.0,32.6068,32.6166,32.5774,32.5872,31671.0
2024-11-12 12:50:00,33.29,33.31,33.27,33.3,26559.0,32.597,32.6166,32.5774,32.6068,26559.0
2024-11-12 12:55:00,33.29,33.29,33.24,33.26,25172.0,32.597,32.597,32.548,32.5676,25172.0
2024-11-12 13:00:00,33.25,33.29,33.25,33.27,40297.0,32.5578,32.597,32.5578,32.5774,40297.0
2024-11-12 13:05:00,33.27,33.29,33.26,33.29,22143.0,32.5774,32.597,32.5676,32.597,22143.0
2024-11-12 13:10:00,33.29,33.29,33.22,33.22,41496.0,32.597,32.597,32.5285,32.5285,41496.0
2024-11-12 13:15:00,33.23,33.26,33.22,33.24,26435.0,32.5383,32.5676,32.5285,32.548,26435.0
2024-11-12 13:20:00,33.25,33.26,33.23,33.25,42782.0,32.5578,32.5676,32.5383,32.5578,42782.0
2024-11-12 13:25:00,33.24,33.25,33.22,33.23,91938.0,32.548,32.5578,32.5285,32.5383,91938.0
2024-11-12 13:30:00,33.23,33.32,33.22,33.3,164202.0,32.5383,32.6264,32.5285,32.6068,164202.0
2024-11-12 13:35:00,33.3,33.32,33.29,33.31,35448.0,32.6068,32.6264,32.597,32.6166,35448.0
2024-11-12 13:40:00,33.3,33.33,33.29,33.33,91022.0,32.6068,32.6362,32.597,32.6362,91022.0
2024-11-12 13:45:00,33.33,33.43,33.32,33.39,88127.0,32.6362,32.7341,32.6264,32.6949,88127.0
2024-11-12 13:50:00,33.4,33.44,33.39,33.42,82421.0,32.7047,32.7439,32.6949,32.7243,82421.0
2024-11-12 13:55:00,33.43,33.44,33.4,33.41,32947.0,32.7341,32.7439,32.7047,32.7145,32947.0
2024-11-12 14:00:00,33.41,33.46,33.41,33.45,36553.0,32.7145,32.7635,32.7145,32.7537,36553.0
2024-11-12 14:05:00,33.45,33.47,33.43,33.45,74593.0,32.7537,32.7733,32.7341,32.7537,74593.0
2024-11-12 14:10:00,33.45,33.49,33.45,33.48,51058.0,32.7537,32.7928,32.7537,32.783,51058.0
2024-11-12 14:15:00,33.49,33.51,33.48,33.51,37647.0,32.7928,32.8124,32.783,32.8124,37647.0
2024-11-12 14:20:00,33.5,33.51,33.49,33.49,69920.0,32.8026,32.8124,32.7928,32.7928,69920.0
2024-11-12 14:25:00,33.5,33.5,33.45,33.47,32810.0,32.8026,32.8026,32.7537,32.7733,32810.0
2024-11-12 14:30:00,33.47,33.48,33.44,33.46,37479.0,32.7733,32.783,32.7439,32.7635,37479.0
2024-11-12 14:35:00,33.46,33.46,33.39,33.41,30736.0,32.7635,32.7635,32.6949,32.7145,30736.0
2024-11-12 14:40:00,33.41,33.42,33.4,33.42,37078.0,32.7145,32.7243,32.7047,32.7243,37078.0
2024-11-12 14:45:00,33.42,33.45,33.41,33.45,50467.0,32.7243,32.7537,32.7145,32.7537,50467.0
2024-11-12 14:50:00,33.44,33.44,33.41,33.42,28441.0,32.7439,32.7439,32.7145,32.7243,28441.0
2024-11-12 14:55:00,33.43,33.44,33.42,33.43,40299.0,32.7341,32.7439,32.7243,32.7341,40299.0
2024-11-12 15:00:00,33.43,33.44,33.39,33.4,54339.0,32.7341,32.7439,32.6949,32.7047,54339.0
2024-11-12 15:05:00,33.4,33.41,33.37,33.39,41775.0,32.7047,32.7145,32.6753,32.6949,41775.0
2024-11-12 15:10:00,33.39,33.4,33.37,33.39,54547.0,32.6949,32.7047,32.6753,32.6949,54547.0
2024-11-12 15:15:00,33.39,33.4,33.38,33.4,87264.0,32.6949,32.7047,32.6851,32.7047,87264.0
2024-11-12 15:20:00,33.4,33.43,33.38,33.4,157873.0,32.7047,32.7341,32.6851,32.7047,157873.0
2024-11-12 15:25:00,33.41,33.42,33.39,33.41,51621.0,32.7145,32.7243,32.6949,32.7145,51621.0
2024-11-12 15:30:00,33.41,33.41,33.36,33.4,150812.0,32.7145,32.7145,32.6655,32.7047,150812.0
2024-11-12 15:35:00,33.39,33.42,33.39,33.4,61985.0,32.6949,32.7243,32.6949,32.7047,61985.0
2024-11-12 15:40:00,33.39,33.44,33.39,33.43,218694.0,32.6949,32.7439,32.6949,32.7341,218694.0
2024-11-12 15:45:00,33.43,33.46,33.4,33.45,476130.0,32.7341,32.7635,32.7047,32.7537,476130.0
2024-11-12 15:50:00,33.45,33.46,33.38,33.41,494491.0,32.7537,32.7635,32.6851,32.7145,494491.0
2024-11-12 15:55:00,33.4,33.41,33.32,33.33,797539.0,32.7047,32.7145,32.6264,32.6362,797539.0
2024-11-13 09:30:00,33.21,33.25,33.01,33.11,202039.0,32.5187,32.5578,32.3228,32.4208,202039.0
2024-11-13 09:35:00,33.12,33.21,33.07,33.19,38361.0,32.4305,32.5187,32.3816,32.4991,38361.0
2024-11-13 09:40:00,33.18,33.25,33.16,33.25,35722.0,32.4893,32.5578,32.4697,32.5578,35722.0
2024-11-13 09:45:00,33.26,33.31,33.25,33.28,39335.0,32.5676,32.6166,32.5578,32.5872,39335.0
2024-11-13 09:50:00,33.28,33.31,33.21,33.26,37760.0,32.5872,32.6166,32.5187,32.5676,37760.0
2024-11-13 09:55:00,33.26,33.33,33.25,33.32,44451.0,32.5676,32.6362,32.5578,32.6264,44451.0
2024-11-13 10:00:00,33.33,33.37,33.28,33.36,47142.0,32.6362,32.6753,32.5872,32.6655,47142.0
2024-11-13 10:05:00,33.35,33.44,33.35,33.44,55825.0,32.6558,32.7439,32.6558,32.7439,55825.0
2024-11-13 10:10:00,33.44,33.47,33.42,33.44,39901.0,32.7439,32.7733,32.7243,32.7439,39901.0
2024-11-13 10:15:00,33.43,33.45,33.41,33.45,36584.0,32.7341,32.7537,32.7145,32.7537,36584.0
2024-11-13 10:20:00,33.45,33.51,33.35,33.5,120227.0,32.7537,32.8124,32.6558,32.8026,120227.0
2024-11-13 10:25:00,33.49,33.55,33.47,33.55,24600.0,32.7928,32.8516,32.7733,32.8516,24600.0
2024-11-13 10:30:00,33.55,33.56,33.51,33.53,23903.0,32.8516,32.8614,32.8124,32.832,23903.0
2024-11-13 10:35:00,33.52,33.55,33.51,33.52,51079.0,32.8222,32.8516,32.8124,32.8222,51079.0
2024-11-13 10:40:00,33.52,33.54,33.5,33.52,24499.0,32.8222,32.8418,32.8026,32.8222,24499.0
2024-11-13 10:45:00,33.51,33.55,33.49,33.53,30601.0,32.8124,32.8516,32.7928,32.832,30601.0
2024-11-13 10:50:00,33.53,33.53,33.48,33.48,25316.0,32.832,32.832,32.783,32.783,25316.0
2024-11-13 10:55:00,33.48,33.51,33.46,33.47,27260.0,32.783,32.8124,32.7635,32.7733,27260.0
2024-11-13 11:00:00,33.48,33.51,33.47,33.49,34275.0,32.783,32.8124,32.7733,32.7928,34275.0
2024-11-13 11:05:00,33.48,33.49,33.44,33.45,36681.0,32.783,32.7928,32.7439,32.7537,36681.0
2024-11-13 11:10:00,33.45,33.46,33.43,33.45,35918.0,32.7537,32.7635,32.7341,32.7537,35918.0
2024-11-13 11:15:00,33.45,33.5,33.43,33.48,464927.0,32.7537,32.8026,32.7341,32.783,464927.0
2024-11-13 11:20:00,33.48,33.52,33.47,33.51,43330.0,32.783,32.8222,32.7733,32.8124,43330.0
2024-11-13 11:25:00,33.5,33.5,33.47,33.48,41386.0,32.8026,32.8026,32.7733,32.783,41386.0
2024-11-13 11:30:00,33.48,33.52,33.47,33.5,80606.0,32.783,32.8222,32.7733,32.8026,80606.0
2024-11-13 11:35:00,33.5,33.56,33.49,33.56,49371.0,32.8026,32.8614,32.7928,32.8614,49371.0
2024-11-13 11:40:00,33.55,33.57,33.54,33.55,36826.0,32.8516,32.8712,32.8418,32.8516,36826.0
2024-11-13 11:45:00,33.55,33.58,33.55,33.57,22913.0,32.8516,32.881,32.8516,32.8712,22913.0
2024-11-13 11:50:00,33.57,33.58,33.54,33.55,49697.0,32.8712,32.881,32.8418,32.8516,49697.0
2024-11-13 11:55:00,33.55,33.56,33.54,33.55,32659.0,32.8516,32.8614,32.8418,32.8516,32659.0
2024-11-13 12:00:00,33.55,33.57,33.52,33.52,51906.0,32.8516,32.8712,32.8222,32.8222,51906.0
2024-11-13 12:05:00,33.53,33.54,33.52,33.54,48318.0,32.832,32.8418,32.8222,32.8418,48318.0
2024-11-13 12:10:00,33.54,33.58,33.53,33.57,281129.0,32.8418,32.881,32.832,32.8712,281129.0
2024-11-13 12:15:00,33.57,33.57,33.55,33.55,71605.0,32.8712,32.8712,32.8516,32.8516,71605.0
2024-11-13 12:20:00,33.56,33.62,33.54,33.57,190183.0,32.8614,32.9201,32.8418,32.8712,190183.0
2024-11-13 12:25:00,33.58,33.6,33.57,33.59,41659.0,32.881,32.9005,32.8712,32.8908,41659.0
2024-11-13 12:30:00,33.59,33.64,33.59,33.64,51877.0,32.8908,32.9397,32.8908,32.9397,51877.0
2024-11-13 12:35:00,33.64,33.7,33.63,33.66,268940.0,32.9397,32.9985,32.9299,32.9593,268940.0
2024-11-13 12:40:00,33.65,33.68,33.65,33.68,53938.0,32.9495,32.9789,32.9495,32.9789,53938.0
2024-11-13 12:45:00,33.68,33.7,33.67,33.69,104247.0,32.9789,32.9985,32.9691,32.9887,104247.0
2024-11-13 12:50:00,33.7,33.71,33.68,33.7,148178.0,32.9985,33.0083,32.9789,32.9985,148178.0
2024-11-13 12:55:00,33.7,33.71,33.69,33.7,106211.0,32.9985,33.0083,32.9887,32.9985,106211.0
2024-11-13 13:00:00,33.7,33.7,33.63,33.64,96022.0,32.9985,32.9985,32.9299,32.9397,96022.0
2024-11-13 13:05:00,33.64,33.64,33.54,33.56,69597.0,32.9397,32.9397,32.8418,32.8614,69597.0
2024-11-13 13:10:00,33.55,33.55,33.52,33.54,29346.0,32.8516,32.8516,32.8222,32.8418,29346.0
2024-11-13 13:15:00,33.54,33.57,33.53,33.54,55436.0,32.8418,32.8712,32.832,32.8418,55436.0
2024-11-13 13:20:00,33.53,33.55,33.48,33.51,60755.0,32.832,32.8516,32.783,32.8124,60755.0
2024-11-13 13:25:00,33.51,33.52,33.5,33.52,25726.0,32.8124,32.8222,32.8026,32.8222,25726.0
2024-11-13 13:30:00,33.52,33.52,33.5,33.52,41636.0,32.8222,32.8222,32.8026,32.8222,41636.0
2024-11-13 13:35:00,33.52,33.53,33.5,33.53,48623.0,32.8222,32.832,32.8026,32.832,48623.0
2024-11-13 13:40:00,33.53,33.56,33.52,33.52,58595.0,32.832,32.8614,32.8222,32.8222,58595.0
2024-11-13 13:45:00,33.53,33.55,33.49,33.5,41069.0,32.832,32.8516,32.7928,32.8026,41069.0
2024-11-13 13:50:00,33.5,33.55,33.5,33.54,44497.0,32.8026,32.8516,32.8026,32.8418,44497.0
2024-11-13 13:55:00,33.54,33.54,33.52,33.54,25443.0,32.8418,32.8418,32.8222,32.8418,25443.0
2024-11-13 14:00:00,33.54,33.54,33.51,33.54,70028.0,32.8418,32.8418,32.8124,32.8418,70028.0
2024-11-13 14:05:00,33.54,33.57,33.53,33.55,20724.0,32.8418,32.8712,32.832,32.8516,20724.0
2024-11-13 14:10:00,33.55,33.59,33.55,33.59,33631.0,32.8516,32.8908,32.8516,32.8908,33631.0
2024-11-13 14:15:00,33.58,33.59,33.57,33.59,27652.0,32.881,32.8908,32.8712,32.8908,27652.0
2024-11-13 14:20:00,33.59,33.63,33.58,33.61,27481.0,32.8908,32.9299,32.881,32.9103,27481.0
2024-11-13 14:25:00,33.61,33.63,33.59,33.61,50874.0,32.9103,32.9299,32.8908,32.9103,50874.0
2024-11-13 14:30:00,33.6,33.62,33.59,33.62,44249.0,32.9005,32.9201,32.8908,32.9201,44249.0
2024-11-13 14:35:00,33.62,33.63,33.59,33.61,45662.0,32.9201,32.9299,32.8908,32.9103,45662.0
2024-11-13 14:40:00,33.61,33.62,33.6,33.62,41975.0,32.9103,32.9201,32.9005,32.9201,41975.0
2024-11-13 14:45:00,33.62,33.65,33.6,33.65,66442.0,32.9201,32.9495,32.9005,32.9495,66442.0
2024-11-13 14:50:00,33.64,33.65,33.61,33.63,73332.0,32.9397,32.9495,32.9103,32.9299,73332.0
2024-11-13 14:55:00,33.63,33.67,33.62,33.65,59251.0,32.9299,32.9691,32.9201,32.9495,59251.0
2024-11-13 15:00:00,33.65,33.66,33.61,33.62,79939.0,32.9495,32.9593,32.9103,32.9201,79939.0
2024-11-13 15:05:00,33.61,33.63,33.6,33.62,39046.0,32.9103,32.9299,32.9005,32.9201,39046.0
2024-11-13 15:10:00,33.62,33.62,33.58,33.59,39828.0,32.9201,32.9201,32.881,32.8908,39828.0
2024-11-13 15:15:00,33.59,33.6,33.55,33.55,69863.0,32.8908,32.9005,32.8516,32.8516,69863.0
2024-11-13 15:20:00,33.56,33.59,33.55,33.57,160854.0,32.8614,32.8908,32.8516,32.8712,160854.0
2024-11-13 15:25:00,33.57,33.58,33.54,33.58,87125.0,32.8712,32.881,32.8418,32.881,87125.0
2024-11-13 15:30:00,33.58,33.61,33.57,33.6,159021.0,32.881,32.9103,32.8712,32.9005,159021.0
2024-11-13 15:35:00,33.59,33.62,33.59,33.61,97012.0,32.8908,32.9201,32.8908,32.9103,97012.0
2024-11-13 15:40:00,33.61,33.64,33.6,33.64,76435.0,32.9103,32.9397,32.9005,32.9397,76435.0
2024-11-13 15:45:00,33.64,33.64,33.6,33.62,163071.0,32.9397,32.9397,32.9005,32.9201,163071.0
2024-11-13 15:50:00,33.61,33.62,33.56,33.57,559212.0,32.9103,32.9201,32.8614,32.8712,559212.0
2024-11-13 15:55:00,33.57,33.58,33.53,33.56,1077074.0,32.8712,32.881,32.832,32.8614,1077074.0
2024-11-14 09:30:00,33.47,33.57,33.46,33.51,139539.0,32.7733,32.8712,32.7635,32.8124,139539.0
2024-11-14 09:35:00,33.51,33.57,33.5,33.57,30046.0,32.8124,32.8712,32.8026,32.8712,30046.0
2024-11-14 09:40:00,33.57,33.59,33.54,33.58,36387.0,32.8712,32.8908,32.8418,32.881,36387.0
2024-11-14 09:45:00,33.58,33.59,33.5,33.56,30303.0,32.881,32.8908,32.8026,32.8614,30303.0
2024-11-14 09:50:00,33.57,33.64,33.55,33.59,115853.0,32.8712,32.9397,32.8516,32.8908,115853.0
2024-11-14 09:55:00,33.59,33.6,33.49,33.54,35124.0,32.8908,32.9005,32.7928,32.8418,35124.0
2024-11-14 10:00:00,33.54,33.54,33.46,33.46,35236.0,32.8418,32.8418,32.7635,32.7635,35236.0
2024-11-14 10:05:00,33.47,33.5,33.43,33.45,62146.0,32.7733,32.8026,32.7341,32.7537,62146.0
2024-11-14 10:10:00,33.45,33.45,33.39,33.4,51293.0,32.7537,32.7537,32.6949,32.7047,51293.0
2024-11-14 10:15:00,33.4,33.44,33.36,33.38,196406.0,32.7047,32.7439,32.6655,32.6851,196406.0
2024-11-14 10:20:00,33.38,33.45,33.37,33.43,39715.0,32.6851,32.7537,32.6753,32.7341,39715.0
2024-11-14 10:25:00,33.43,33.46,33.41,33.44,35593.0,32.7341,32.7635,32.7145,32.7439,35593.0
2024-11-14 10:30:00,33.44,33.47,33.41,33.43,31977.0,32.7439,32.7733,32.7145,32.7341,31977.0
2024-11-14 10:35:00,33.43,33.5,33.43,33.49,41562.0,32.7341,32.8026,32.7341,32.7928,41562.0
2024-11-14 10:40:00,33.48,33.5,33.47,33.49,29752.0,32.783,32.8026,32.7733,32.7928,29752.0
2024-11-14 10:45:00,33.5,33.5,33.46,33.47,15489.0,32.8026,32.8026,32.7635,32.7733,15489.0
2024-11-14 10:50:00,33.47,33.47,33.44,33.45,18208.0,32.7733,32.7733,32.7439,32.7537,18208.0
2024-11-14 10:55:00,33.45,33.47,33.43,33.45,55042.0,32.7537,32.7733,32.7341,32.7537,55042.0
2024-11-14 11:00:00,33.45,33.45,33.39,33.4,34207.0,32.7537,32.7537,32.6949,32.7047,34207.0
2024-11-14 11:05:00,33.39,33.41,33.38,33.4,18518.0,32.6949,32.7145,32.6851,32.7047,18518.0
2024-11-14 11:10:00,33.39,33.44,33.37,33.44,121709.0,32.6949,32.7439,32.6753,32.7439,121709.0
2024-11-14 11:15:00,33.43,33.46,33.41,33.45,170314.0,32.7341,32.7635,32.7145,32.7537,170314.0
2024-11-14 11:20:00,33.45,33.5,33.44,33.48,23996.0,32.7537,32.8026,32.7439,32.783,23996.0
2024-11-14 11:25:00,33.48,33.51,33.47,33.49,51846.0,32.783,32.8124,32.7733,32.7928,51846.0
2024-11-14 11:30:00,33.48,33.52,33.48,33.48,18681.0,32.783,32.8222,32.783,32.783,18681.0
2024-11-14 11:35:00,33.48,33.5,33.48,33.49,30484.0,32.783,32.8026,32.783,32.7928,30484.0
2024-11-14 11:40:00,33.48,33.52,33.44,33.5,109778.0,32.783,32.8222,32.7439,32.8026,109778.0
2024-11-14 11:45:00,33.51,33.51,33.49,33.5,26117.0,32.8124,32.8124,32.7928,32.8026,26117.0
2024-11-14 11:50:00,33.49,33.52,33.48,33.51,36220.0,32.7928,32.8222,32.783,32.8124,36220.0
2024-11-14 11:55:00,33.51,33.51,33.48,33.51,38153.0,32.8124,32.8124,32.783,32.8124,38153.0
2024-11-14 12:00:00,33.5,33.51,33.48,33.5,30342.0,32.8026,32.8124,32.783,32.8026,30342.0
2024-11-14 12:05:00,33.5,33.5,33.47,33.48,18922.0,32.8026,32.8026,32.7733,32.783,18922.0
2024-11-14 12:10:00,33.48,33.5,33.47,33.5,14756.0,32.783,32.8026,32.7733,32.8026,14756.0
2024-11-14 12:15:00,33.5,33.57,33.48,33.56,41917.0,32.8026,32.8712,32.783,32.8614,41917.0
2024-11-14 12:20:00,33.56,33.56,33.54,33.55,27903.0,32.8614,32.8614,32.8418,32.8516,27903.0
2024-11-14 12:25:00,33.55,33.57,33.54,33.55,25703.0,32.8516,32.8712,32.8418,32.8516,25703.0
2024-11-14 12:30:00,33.55,33.55,33.51,33.53,30280.0,32.8516,32.8516,32.8124,32.832,30280.0
2024-11-14 12:35:00,33.54,33.56,33.53,33.55,14076.0,32.8418,32.8614,32.832,32.8516,14076.0
2024-11-14 12:40:00,33.55,33.59,33.55,33.58,44650.0,32.8516,32.8908,32.8516,32.881,44650.0
2024-11-14 12:45:00,33.57,33.59,33.54,33.59,57212.0,32.8712,32.8908,32.8418,32.8908,57212.0
2024-11-14 12:50:00,33.59,33.6,33.54,33.57,47708.0,32.8908,32.9005,32.8418,32.8712,47708.0
2024-11-14 12:55:00,33.57,33.6,33.56,33.59,21490.0,32.8712,32.9005,32.8614,32.8908,21490.0
2024-11-14 13:00:00,33.59,33.6,33.57,33.58,19481.0,32.8908,32.9005,32.8712,32.881,19481.0
2024-11-14 13:05:00,33.57,33.59,33.56,33.57,18806.0,32.8712,32.8908,32.8614,32.8712,18806.0
2024-11-14 13:10:00,33.58,33.59,33.56,33.58,36168.0,32.881,32.8908,32.8614,32.881,36168.0
2024-11-14 13:15:00,33.58,33.6,33.55,33.56,22907.0,32.881,32.9005,32.8516,32.8614,22907.0
2024-11-14 13:20:00,33.57,33.57,33.52,33.54,49667.0,32.8712,32.8712,32.8222,32.8418,49667.0
2024-11-14 13:25:00,33.55,33.57,33.54,33.55,65014.0,32.8516,32.8712,32.8418,32.8516,65014.0
2024-11-14 13:30:00,33.55,33.55,33.51,33.52,46632.0,32.8516,32.8516,32.8124,32.8222,46632.0
2024-11-14 13:35:00,33.52,33.54,33.51,33.52,77305.0,32.8222,32.8418,32.8124,32.8222,77305.0
2024-11-14 13:40:00,33.51,33.55,33.51,33.55,62974.0,32.8124,32.8516,32.8124,32.8516,62974.0
2024-11-14 13:45:00,33.55,33.56,33.5,33.55,370293.0,32.8516,32.8614,32.8026,32.8516,370293.0
2024-11-14 13:50:00,33.55,33.57,33.54,33.57,66375.0,32.8516,32.8712,32.8418,32.8712,66375.0
2024-11-14 13:55:00,33.57,33.58,33.56,33.58,86577.0,32.8712,32.881,32.8614,32.881,86577.0
2024-11-14 14:00:00,33.58,33.64,33.57,33.61,428989.0,32.881,32.9397,32.8712,32.9103,428989.0
2024-11-14 14:05:00,33.62,33.68,33.61,33.66,123334.0,32.9201,32.9789,32.9103,32.9593,123334.0
2024-11-14 14:10:00,33.66,33.67,33.65,33.66,27259.0,32.9593,32.9691,32.9495,32.9593,27259.0
2024-11-14 14:15:00,33.66,33.66,33.63,33.63,102485.0,32.9593,32.9593,32.9299,32.9299,102485.0
2024-11-14 14:20:00,33.63,33.64,33.6,33.64,123694.0,32.9299,32.9397,32.9005,32.9397,123694.0
2024-11-14 14:25:00,33.64,33.67,33.63,33.66,66629.0,32.9397,32.9691,32.9299,32.9593,66629.0
2024-11-14 14:30:00,33.66,33.67,33.65,33.66,44600.0,32.9593,32.9691,32.9495,32.9593,44600.0
2024-11-14 14:35:00,33.66,33.66,33.62,33.64,68444.0,32.9593,32.9593,32.9201,32.9397,68444.0
2024-11-14 14:40:00,33.64,33.64,33.62,33.63,41653.0,32.9397,32.9397,32.9201,32.9299,41653.0
2024-11-14 14:45:00,33.63,33.64,33.62,33.64,62971.0,32.9299,32.9397,32.9201,32.9397,62971.0
2024-11-14 14:50:00,33.64,33.66,33.63,33.65,110470.0,32.9397,32.9593,32.9299,32.9495,110470.0
2024-11-14 14:55:00,33.65,33.65,33.64,33.65,60605.0,32.9495,32.9495,32.9397,32.9495,60605.0
2024-11-14 15:00:00,33.65,33.65,33.61,33.63,122217.0,32.9495,32.9495,32.9103,32.9299,122217.0
2024-11-14 15:05:00,33.63,33.63,33.55,33.57,163435.0,32.9299,32.9299,32.8516,32.8712,163435.0
2024-11-14 15:10:00,33.58,33.58,33.56,33.58,63352.0,32.881,32.881,32.8614,32.881,63352.0
2024-11-14 15:15:00,33.58,33.6,33.57,33.59,43434.0,32.881,32.9005,32.8712,32.8908,43434.0
2024-11-14 15:20:00,33.59,33.6,33.57,33.58,85690.0,32.8908,32.9005,32.8712,32.881,85690.0
2024-11-14 15:25:00,33.58,33.58,33.54,33.55,172604.0,32.881,32.881,32.8418,32.8516,172604.0
2024-11-14 15:30:00,33.55,33.56,33.47,33.48,171350.0,32.8516,32.8614,32.7733,32.783,171350.0
2024-11-14 15:35:00,33.48,33.49,33.47,33.48,83682.0,32.783,32.7928,32.7733,32.783,83682.0
2024-11-14 15:40:00,33.48,33.5,33.47,33.48,122677.0,32.783,32.8026,32.7733,32.783,122677.0
2024-11-14 15:45:00,33.49,33.5,33.44,33.45,290838.0,32.7928,32.8026,32.7439,32.7537,290838.0
2024-11-14 15:50:00,33.44,33.46,33.39,33.45,506992.0,32.7439,32.7635,32.6949,32.7537,506992.0
2024-11-14 15:55:00,33.45,33.45,33.34,33.39,852311.0,32.7537,32.7537,32.646,32.6949,852311.0
2024-11-15 09:30:00,33.29,33.32,32.99,33.04,473733.0,32.597,32.6264,32.3032,32.3522,473733.0
2024-11-15 09:35:00,33.05,33.08,32.96,32.97,70220.0,32.362,32.3914,32.2739,32.2837,70220.0
2024-11-15 09:40:00,32.98,33.01,32.91,32.93,40654.0,32.2935,32.3228,32.2249,32.2445,40654.0
2024-11-15 09:45:00,32.92,32.93,32.81,32.84,70524.0,32.2347,32.2445,32.127,32.1564,70524.0
2024-11-15 09:50:00,32.84,32.9,32.84,32.84,37936.0,32.1564,32.2151,32.1564,32.1564,37936.0
2024-11-15 09:55:00,32.84,32.84,32.76,32.77,35479.0,32.1564,32.1564,32.078,32.0878,35479.0
2024-11-15 10:00:00,32.76,32.79,32.7,32.73,60046.0,32.078,32.1074,32.0193,32.0487,60046.0
2024-11-15 10:05:00,32.73,32.74,32.61,32.65,136388.0,32.0487,32.0585,31.9312,31.9703,136388.0
2024-11-15 10:10:00,32.66,32.66,32.55,32.57,111053.0,31.9801,31.9801,31.8724,31.892,111053.0
2024-11-15 10:15:00,32.57,32.64,32.56,32.63,62349.0,31.892,31.9605,31.8822,31.9507,62349.0
2024-11-15 10:20:00,32.63,32.69,32.61,32.62,207175.0,31.9507,32.0095,31.9312,31.941,207175.0
2024-11-15 10:25:00,32.61,32.65,32.57,32.65,113018.0,31.9312,31.9703,31.892,31.9703,113018.0
2024-11-15 10:30:00,32.65,32.69,32.51,32.52,133500.0,31.9703,32.0095,31.8332,31.843,133500.0
2024-11-15 10:35:00,32.52,32.55,32.46,32.51,59009.0,31.843,31.8724,31.7843,31.8332,59009.0
2024-11-15 10:40:00,32.51,32.51,32.45,32.48,56749.0,31.8332,31.8332,31.7745,31.8039,56749.0
2024-11-15 10:45:00,32.48,32.52,32.41,32.44,91815.0,31.8039,31.843,31.7353,31.7647,91815.0
2024-11-15 10:50:00,32.43,32.45,32.32,32.33,166209.0,31.7549,31.7745,31.6472,31.657,166209.0
2024-11-15 10:55:00,32.32,32.34,32.25,32.3,145903.0,31.6472,31.6668,31.5787,31.6276,145903.0
2024-11-15 11:00:00,32.29,32.29,32.17,32.17,88686.0,31.6178,31.6178,31.5003,31.5003,88686.0
2024-11-15 11:05:00,32.17,32.24,32.16,32.2,116254.0,31.5003,31.5689,31.4905,31.5297,116254.0
2024-11-15 11:10:00,32.2,32.22,32.14,32.18,116835.0,31.5297,31.5493,31.4709,31.5101,116835.0
2024-11-15 11:15:00,32.17,32.18,32.13,32.16,77128.0,31.5003,31.5101,31.4612,31.4905,77128.0
2024-11-15 11:20:00,32.16,32.17,32.08,32.11,78208.0,31.4905,31.5003,31.4122,31.4416,78208.0
2024-11-15 11:25:00,32.1,32.12,32.06,32.09,65022.0,31.4318,31.4514,31.3926,31.422,65022.0
2024-11-15 11:30:00,32.08,32.08,32.02,32.02,86651.0,31.4122,31.4122,31.3534,31.3534,86651.0
2024-11-15 11:35:00,32.02,32.03,31.98,32.0,63151.0,31.3534,31.3632,31.3143,31.3339,63151.0
2024-11-15 11:40:00,32.0,32.01,31.98,32.01,87496.0,31.3339,31.3436,31.3143,31.3436,87496.0
2024-11-15 11:45:00,32.01,32.03,31.95,32.0,168739.0,31.3436,31.3632,31.2849,31.3339,168739.0
2024-11-15 11:50:00,32.0,32.01,31.97,32.0,96610.0,31.3339,31.3436,31.3045,31.3339,96610.0
2024-11-15 11:55:00,32.0,32.01,31.97,31.98,100695.0,31.3339,31.3436,31.3045,31.3143,100695.0
2024-11-15 12:00:00,31.98,32.0,31.94,31.99,79413.0,31.3143,31.3339,31.2751,31.3241,79413.0
2024-11-15 12:05:00,31.98,32.0,31.89,31.89,77250.0,31.3143,31.3339,31.2261,31.2261,77250.0
2024-11-15 12:10:00,31.89,31.9,31.79,31.9,227978.0,31.2261,31.2359,31.1282,31.2359,227978.0
2024-11-15 12:15:00,31.89,31.9,31.84,31.86,107244.0,31.2261,31.2359,31.1772,31.1968,107244.0
2024-11-15 12:20:00,31.86,31.96,31.84,31.88,146361.0,31.1968,31.2947,31.1772,31.2164,146361.0
2024-11-15 12:25:00,31.88,31.9,31.82,31.83,158294.0,31.2164,31.2359,31.1576,31.1674,158294.0
2024-11-15 12:30:00,31.84,31.85,31.79,31.81,83755.0,31.1772,31.187,31.1282,31.1478,83755.0
2024-11-15 12:35:00,31.8,31.82,31.79,31.8,72402.0,31.138,31.1576,31.1282,31.138,72402.0
2024-11-15 12:40:00,31.81,31.86,31.78,31.85,368072.0,31.1478,31.1968,31.1184,31.187,368072.0
2024-11-15 12:45:00,31.86,31.89,31.81,31.82,139413.0,31.1968,31.2261,31.1478,31.1576,139413.0
2024-11-15 12:50:00,31.82,31.82,31.78,31.8,80436.0,31.1576,31.1576,31.1184,31.138,80436.0
2024-11-15 12:55:00,31.8,31.88,31.76,31.88,196197.0,31.138,31.2164,31.0989,31.2164,196197.0
2024-11-15 13:00:00,31.87,32.01,31.86,31.96,304414.0,31.2066,31.3436,31.1968,31.2947,304414.0
2024-11-15 13:05:00,31.96,32.0,31.95,31.98,64578.0,31.2947,31.3339,31.2849,31.3143,64578.0
2024-11-15 13:10:00,31.99,32.01,31.89,31.92,187135.0,31.3241,31.3436,31.2261,31.2555,187135.0
2024-11-15 13:15:00,31.92,31.93,31.89,31.9,68531.0,31.2555,31.2653,31.2261,31.2359,68531.0
2024-11-15 13:20:00,31.89,31.94,31.89,31.91,49009.0,31.2261,31.2751,31.2261,31.2457,49009.0
2024-11-15 13:25:00,31.91,31.92,31.83,31.83,66444.0,31.2457,31.2555,31.1674,31.1674,66444.0
2024-11-15 13:30:00,31.83,31.84,31.78,31.81,80479.0,31.1674,31.1772,31.1184,31.1478,80479.0
2024-11-15 13:35:00,31.8,31.81,31.78,31.81,86986.0,31.138,31.1478,31.1184,31.1478,86986.0
2024-11-15 13:40:00,31.81,31.86,31.75,31.78,698349.0,31.1478,31.1968,31.0891,31.1184,698349.0
2024-11-15 13:45:00,31.77,31.78,31.7,31.74,263845.0,31.1086,31.1184,31.0401,31.0793,263845.0
2024-11-15 13:50:00,31.75,31.76,31.7,31.71,96355.0,31.0891,31.0989,31.0401,31.0499,96355.0
2024-11-15 13:55:00,31.71,31.72,31.64,31.69,123355.0,31.0499,31.0597,30.9814,31.0303,123355.0
2024-11-15 14:00:00,31.69,31.7,31.61,31.63,68795.0,31.0303,31.0401,30.952,30.9716,68795.0
2024-11-15 14:05:00,31.63,31.68,31.62,31.65,357174.0,30.9716,31.0205,30.9618,30.9911,357174.0
2024-11-15 14:10:00,31.65,31.65,31.58,31.6,124474.0,30.9911,30.9911,30.9226,30.9422,124474.0
2024-11-15 14:15:00,31.61,31.66,31.58,31.64,126636.0,30.952,31.0009,30.9226,30.9814,126636.0
2024-11-15 14:20:00,31.64,31.64,31.58,31.62,83522.0,30.9814,30.9814,30.9226,30.9618,83522.0
2024-11-15 14:25:00,31.62,31.62,31.58,31.6,81476.0,30.9618,30.9618,30.9226,30.9422,81476.0
2024-11-15 14:30:00,31.59,31.6,31.56,31.56,59380.0,30.9324,30.9422,30.903,30.903,59380.0
2024-11-15 14:35:00,31.57,31.6,31.54,31.56,82318.0,30.9128,30.9422,30.8834,30.903,82318.0
2024-11-15 14:40:00,31.55,31.56,31.5,31.52,101895.0,30.8932,30.903,30.8443,30.8638,101895.0
2024-11-15 14:45:00,31.52,31.53,31.48,31.51,91235.0,30.8638,30.8736,30.8247,30.8541,91235.0
2024-11-15 14:50:00,31.51,31.55,31.5,31.51,95047.0,30.8541,30.8932,30.8443,30.8541,95047.0
2024-11-15 14:55:00,31.51,31.6,31.51,31.59,112343.0,30.8541,30.9422,30.8541,30.9324,112343.0
2024-11-15 15:00:00,31.59,31.61,31.55,31.56,197906.0,30.9324,30.952,30.8932,30.903,197906.0
2024-11-15 15:05:00,31.56,31.61,31.54,31.6,333263.0,30.903,30.952,30.8834,30.9422,333263.0
2024-11-15 15:10:00,31.6,31.72,31.59,31.71,197093.0,30.9422,31.0597,30.9324,31.0499,197093.0
2024-11-15 15:15:00,31.72,31.74,31.66,31.68,275944.0,31.0597,31.0793,31.0009,31.0205,275944.0
2024-11-15 15:20:00,31.68,31.71,31.62,31.63,198392.0,31.0205,31.0499,30.9618,30.9716,198392.0
2024-11-15 15:25:00,31.63,31.63,31.58,31.58,158316.0,30.9716,30.9716,30.9226,30.9226,158316.0
2024-11-15 15:30:00,31.59,31.61,31.55,31.59,183617.0,30.9324,30.952,30.8932,30.9324,183617.0
2024-11-15 15:35:00,31.59,31.75,31.59,31.71,324340.0,30.9324,31.0891,30.9324,31.0499,324340.0
2024-11-15 15:40:00,31.71,31.78,31.71,31.76,224803.0,31.0499,31.1184,31.0499,31.0989,224803.0
2024-11-15 15:45:00,31.76,31.76,31.64,31.65,373104.0,31.0989,31.0989,30.9814,30.9911,373104.0
2024-11-15 15:50:00,31.65,31.75,31.62,31.67,469764.0,30.9911,31.0891,30.9618,31.0107,469764.0
2024-11-15 15:55:00,31.67,31.72,31.61,31.64,1472788.0,31.0107,31.0597,30.952,30.9814,1472788.0
2024-11-18 09:30:00,31.89,31.9,31.56,31.56,226169.0,31.2261,31.2359,30.903,30.903,226169.0
2024-11-18 09:35:00,31.56,31.61,31.37,31.4,97289.0,30.903,30.952,30.717,30.7463,97289.0
2024-11-18 09:40:00,31.4,31.45,31.3,31.43,238529.0,30.7463,30.7953,30.6484,30.7757,238529.0
2024-11-18 09:45:00,31.42,31.43,31.24,31.3,195660.0,30.7659,30.7757,30.5897,30.6484,195660.0
2024-11-18 09:50:00,31.3,31.3,31.16,31.17,182673.0,30.6484,30.6484,30.5113,30.5211,182673.0
2024-11-18 09:55:00,31.17,31.25,31.15,31.21,182001.0,30.5211,30.5995,30.5016,30.5603,182001.0
2024-11-18 10:00:00,31.2,31.39,31.16,31.37,254428.0,30.5505,30.7366,30.5113,30.717,254428.0
2024-11-18 10:05:00,31.37,31.51,31.35,31.49,192853.0,30.717,30.8541,30.6974,30.8345,192853.0
2024-11-18 10:10:00,31.49,31.49,31.37,31.46,321364.0,30.8345,30.8345,30.717,30.8051,321364.0
2024-11-18 10:15:00,31.46,31.57,31.46,31.47,157603.0,30.8051,30.9128,30.8051,30.8149,157603.0
2024-11-18 10:20:00,31.48,31.49,31.43,31.45,77605.0,30.8247,30.8345,30.7757,30.7953,77605.0
2024-11-18 10:25:00,31.45,31.46,31.41,31.44,88341.0,30.7953,30.8051,30.7561,30.7855,88341.0
2024-11-18 10:30:00,31.44,31.48,31.39,31.42,132835.0,30.7855,30.8247,30.7366,30.7659,132835.0
2024-11-18 10:35:00,31.42,31.45,31.4,31.44,46668.0,30.7659,30.7953,30.7463,30.7855,46668.0
2024-11-18 10:40:00,31.45,31.47,31.41,31.44,40785.0,30.7953,30.8149,30.7561,30.7855,40785.0
2024-11-18 10:45:00,31.44,31.49,31.43,31.48,76469.0,30.7855,30.8345,30.7757,30.8247,76469.0
2024-11-18 10:50:00,31.48,31.48,31.44,31.45,43471.0,30.8247,30.8247,30.7855,30.7953,43471.0
2024-11-18 10:55:00,31.46,31.46,31.4,31.42,63731.0,30.8051,30.8051,30.7463,30.7659,63731.0
2024-11-18 11:00:00,31.42,31.43,31.38,31.39,81968.0,30.7659,30.7757,30.7268,30.7366,81968.0
2024-11-18 11:05:00,31.39,31.4,31.36,31.39,66542.0,30.7366,30.7463,30.7072,30.7366,66542.0
2024-11-18 11:10:00,31.39,31.39,31.33,31.36,88663.0,30.7366,30.7366,30.6778,30.7072,88663.0
2024-11-18 11:15:00,31.36,31.39,31.34,31.39,82626.0,30.7072,30.7366,30.6876,30.7366,82626.0
2024-11-18 11:20:00,31.39,31.39,31.35,31.37,59295.0,30.7366,30.7366,30.6974,30.717,59295.0
2024-11-18 11:25:00,31.37,31.38,31.33,31.33,51167.0,30.717,30.7268,30.6778,30.6778,51167.0
2024-11-18 11:30:00,31.34,31.39,31.33,31.36,85193.0,30.6876,30.7366,30.6778,30.7072,85193.0
2024-11-18 11:35:00,31.36,31.38,31.29,31.3,78134.0,30.7072,30.7268,30.6386,30.6484,78134.0
2024-11-18 11:40:00,31.3,31.35,31.29,31.35,88279.0,30.6484,30.6974,30.6386,30.6974,88279.0
2024-11-18 11:45:00,31.35,31.35,31.3,31.31,68184.0,30.6974,30.6974,30.6484,30.6582,68184.0
2024-11-18 11:50:00,31.31,31.34,31.29,31.33,49722.0,30.6582,30.6876,30.6386,30.6778,49722.0
2024-11-18 11:55:00,31.33,31.33,31.28,31.29,131078.0,30.6778,30.6778,30.6288,30.6386,131078.0
2024-11-18 12:00:00,31.29,31.34,31.27,31.34,80497.0,30.6386,30.6876,30.6191,30.6876,80497.0
2024-11-18 12:05:00,31.34,31.37,31.31,31.37,60512.0,30.6876,30.717,30.6582,30.717,60512.0
2024-11-18 12:10:00,31.37,31.42,31.36,31.42,99376.0,30.717,30.7659,30.7072,30.7659,99376.0
2024-11-18 12:15:00,31.42,31.42,31.39,31.41,76257.0,30.7659,30.7659,30.7366,30.7561,76257.0
2024-11-18 12:20:00,31.41,31.46,31.4,31.44,68921.0,30.7561,30.8051,30.7463,30.7855,68921.0
2024-11-18 12:25:00,31.45,31.53,31.43,31.53,154639.0,30.7953,30.8736,30.7757,30.8736,154639.0
2024-11-18 12:30:00,31.53,31.53,31.48,31.5,89796.0,30.8736,30.8736,30.8247,30.8443,89796.0
2024-11-18 12:35:00,31.5,31.56,31.49,31.56,95269.0,30.8443,30.903,30.8345,30.903,95269.0
2024-11-18 12:40:00,31.56,31.56,31.48,31.49,217916.0,30.903,30.903,30.8247,30.8345,217916.0
2024-11-18 12:45:00,31.49,31.52,31.47,31.48,93405.0,30.8345,30.8638,30.8149,30.8247,93405.0
2024-11-18 12:50:00,31.48,31.5,31.47,31.48,50285.0,30.8247,30.8443,30.8149,30.8247,50285.0
2024-11-18 12:55:00,31.48,31.48,31.43,31.47,61699.0,30.8247,30.8247,30.7757,30.8149,61699.0
2024-11-18 13:00:00,31.46,31.48,31.46,31.46,92603.0,30.8051,30.8247,30.8051,30.8051,92603.0
2024-11-18 13:05:00,31.46,31.49,31.43,31.45,107304.0,30.8051,30.8345,30.7757,30.7953,107304.0
2024-11-18 13:10:00,31.45,31.46,31.4,31.41,148736.0,30.7953,30.8051,30.7463,30.7561,148736.0
2024-11-18 13:15:00,31.41,31.42,31.39,31.4,93275.0,30.7561,30.7659,30.7366,30.7463,93275.0
2024-11-18 13:20:00,31.4,31.41,31.38,31.41,328912.0,30.7463,30.7561,30.7268,30.7561,328912.0
2024-11-18 13:25:00,31.41,31.41,31.39,31.41,133911.0,30.7561,30.7561,30.7366,30.7561,133911.0
2024-11-18 13:30:00,31.41,31.46,31.39,31.43,97089.0,30.7561,30.8051,30.7366,30.7757,97089.0
2024-11-18 13:35:00,31.43,31.46,31.42,31.45,81742.0,30.7757,30.8051,30.7659,30.7953,81742.0
2024-11-18 13:40:00,31.45,31.45,31.39,31.42,108449.0,30.7953,30.7953,30.7366,30.7659,108449.0
2024-11-18 13:45:00,31.42,31.42,31.35,31.4,198818.0,30.7659,30.7659,30.6974,30.7463,198818.0
2024-11-18 13:50:00,31.41,31.41,31.34,31.38,276405.0,30.7561,30.7561,30.6876,30.7268,276405.0
2024-11-18 13:55:00,31.38,31.41,31.35,31.4,76616.0,30.7268,30.7561,30.6974,30.7463,76616.0
2024-11-18 14:00:00,31.4,31.4,31.36,31.4,92257.0,30.7463,30.7463,30.7072,30.7463,92257.0
2024-11-18 14:05:00,31.4,31.4,31.35,31.35,40832.0,30.7463,30.7463,30.6974,30.6974,40832.0
2024-11-18 14:10:00,31.36,31.37,31.33,31.34,106411.0,30.7072,30.717,30.6778,30.6876,106411.0
2024-11-18 14:15:00,31.34,31.34,31.31,31.32,40000.0,30.6876,30.6876,30.6582,30.668,40000.0
2024-11-18 14:20:00,31.32,31.33,31.3,31.32,78625.0,30.668,30.6778,30.6484,30.668,78625.0
2024-11-18 14:25:00,31.32,31.34,31.3,31.33,64130.0,30.668,30.6876,30.6484,30.6778,64130.0
2024-11-18 14:30:00,31.33,31.43,31.31,31.42,179026.0,30.6778,30.7757,30.6582,30.7659,179026.0
2024-11-18 14:35:00,31.42,31.45,31.4,31.45,182699.0,30.7659,30.7953,30.7463,30.7953,182699.0
2024-11-18 14:40:00,31.45,31.45,31.39,31.41,76864.0,30.7953,30.7953,30.7366,30.7561,76864.0
2024-11-18 14:45:00,31.41,31.42,31.38,31.42,199818.0,30.7561,30.7659,30.7268,30.7659,199818.0
2024-11-18 14:50:00,31.42,31.42,31.35,31.35,113080.0,30.7659,30.7659,30.6974,30.6974,113080.0
2024-11-18 14:55:00,31.36,31.37,31.33,31.36,97914.0,30.7072,30.717,30.6778,30.7072,97914.0
2024-11-18 15:00:00,31.36,31.39,31.32,31.35,104930.0,30.7072,30.7366,30.668,30.6974,104930.0
2024-11-18 15:05:00,31.35,31.35,31.32,31.35,134748.0,30.6974,30.6974,30.668,30.6974,134748.0
2024-11-18 15:10:00,31.35,31.36,31.32,31.34,85889.0,30.6974,30.7072,30.668,30.6876,85889.0
2024-11-18 15:15:00,31.34,31.36,31.32,31.35,145608.0,30.6876,30.7072,30.668,30.6974,145608.0
2024-11-18 15:20:00,31.35,31.35,31.3,31.31,83756.0,30.6974,30.6974,30.6484,30.6582,83756.0
2024-11-18 15:25:00,31.32,31.33,31.29,31.31,147078.0,30.668,30.6778,30.6386,30.6582,147078.0
2024-11-18 15:30:00,31.31,31.36,31.3,31.35,104027.0,30.6582,30.7072,30.6484,30.6974,104027.0
2024-11-18 15:35:00,31.35,31.35,31.29,31.3,191008.0,30.6974,30.6974,30.6386,30.6484,191008.0
2024-11-18 15:40:00,31.31,31.31,31.24,31.26,217441.0,30.6582,30.6582,30.5897,30.6093,217441.0
2024-11-18 15:45:00,31.25,31.28,31.22,31.25,334617.0,30.5995,30.6288,30.5701,30.5995,334617.0
2024-11-18 15:50:00,31.25,31.26,31.22,31.25,449311.0,30.5995,30.6093,30.5701,30.5995,449311.0
2024-11-18 15:55:00,31.25,31.27,31.19,31.24,1649369.0,30.5995,30.6191,30.5407,30.5897,1649369.0
2024-11-19 09:30:00,31.3,31.32,31.16,31.29,161640.0,30.6484,30.668,30.5113,30.6386,161640.0
2024-11-19 09:35:00,31.29,31.32,31.12,31.23,72653.0,30.6386,30.668,30.4722,30.5799,72653.0
2024-11-19 09:40:00,31.24,31.25,31.2,31.21,60681.0,30.5897,30.5995,30.5505,30.5603,60681.0
2024-11-19 09:45:00,31.21,31.24,31.11,31.12,63606.0,30.5603,30.5897,30.4624,30.4722,63606.0
2024-11-19 09:50:00,31.12,31.18,31.08,31.18,37630.0,30.4722,30.5309,30.433,30.5309,37630.0
2024-11-19 09:55:00,31.18,31.18,31.06,31.06,68109.0,30.5309,30.5309,30.4134,30.4134,68109.0
2024-11-19 10:00:00,31.07,31.09,31.03,31.07,60309.0,30.4232,30.4428,30.384,30.4232,60309.0
2024-11-19 10:05:00,31.08,31.11,31.05,31.1,77958.0,30.433,30.4624,30.4036,30.4526,77958.0
2024-11-19 10:10:00,31.1,31.11,31.06,31.08,35175.0,30.4526,30.4624,30.4134,30.433,35175.0
2024-11-19 10:15:00,31.08,31.09,31.0,31.0,24698.0,30.433,30.4428,30.3547,30.3547,24698.0
2024-11-19 10:20:00,30.99,30.99,30.9,30.93,58837.0,30.3449,30.3449,30.2568,30.2861,58837.0
2024-11-19 10:25:00,30.94,31.0,30.91,30.99,32877.0,30.2959,30.3547,30.2665,30.3449,32877.0
2024-11-19 10:30:00,30.99,31.02,30.95,31.01,63315.0,30.3449,30.3743,30.3057,30.3645,63315.0
2024-11-19 10:35:00,31.01,31.07,30.97,31.06,91570.0,30.3645,30.4232,30.3253,30.4134,91570.0
2024-11-19 10:40:00,31.05,31.05,31.01,31.03,50502.0,30.4036,30.4036,30.3645,30.384,50502.0
2024-11-19 10:45:00,31.03,31.05,31.02,31.05,35737.0,30.384,30.4036,30.3743,30.4036,35737.0
2024-11-19 10:50:00,31.05,31.16,31.04,31.12,126742.0,30.4036,30.5113,30.3938,30.4722,126742.0
2024-11-19 10:55:00,31.12,31.12,31.07,31.11,31438.0,30.4722,30.4722,30.4232,30.4624,31438.0
2024-11-19 11:00:00,31.1,31.14,31.08,31.14,30851.0,30.4526,30.4918,30.433,30.4918,30851.0
2024-11-19 11:05:00,31.14,31.16,31.13,31.15,59762.0,30.4918,30.5113,30.482,30.5016,59762.0
2024-11-19 11:10:00,31.15,31.16,31.12,31.14,211047.0,30.5016,30.5113,30.4722,30.4918,211047.0
2024-11-19 11:15:00,31.15,31.23,31.14,31.22,62220.0,30.5016,30.5799,30.4918,30.5701,62220.0
2024-11-19 11:20:00,31.22,31.22,31.2,31.22,19609.0,30.5701,30.5701,30.5505,30.5701,19609.0
2024-11-19 11:25:00,31.23,31.29,31.21,31.29,29028.0,30.5799,30.6386,30.5603,30.6386,29028.0
2024-11-19 11:30:00,31.28,31.3,31.24,31.27,311159.0,30.6288,30.6484,30.5897,30.6191,311159.0
2024-11-19 11:35:00,31.27,31.28,31.25,31.25,48605.0,30.6191,30.6288,30.5995,30.5995,48605.0
2024-11-19 11:40:00,31.25,31.26,31.23,31.24,60107.0,30.5995,30.6093,30.5799,30.5897,60107.0
2024-11-19 11:45:00,31.24,31.26,31.21,31.23,73123.0,30.5897,30.6093,30.5603,30.5799,73123.0
2024-11-19 11:50:00,31.22,31.24,31.2,31.21,26807.0,30.5701,30.5897,30.5505,30.5603,26807.0
2024-11-19 11:55:00,31.21,31.23,31.2,31.21,154188.0,30.5603,30.5799,30.5505,30.5603,154188.0
2024-11-19 12:00:00,31.21,31.22,31.19,31.21,36455.0,30.5603,30.5701,30.5407,30.5603,36455.0
2024-11-19 12:05:00,31.21,31.24,31.2,31.22,57594.0,30.5603,30.5897,30.5505,30.5701,57594.0
2024-11-19 12:10:00,31.22,31.23,31.21,31.22,54364.0,30.5701,30.5799,30.5603,30.5701,54364.0
2024-11-19 12:15:00,31.22,31.23,31.2,31.21,53199.0,30.5701,30.5799,30.5505,30.5603,53199.0
2024-11-19 12:20:00,31.21,31.23,31.2,31.21,55204.0,30.5603,30.5799,30.5505,30.5603,55204.0
2024-11-19 12:25:00,31.21,31.25,31.21,31.25,32990.0,30.5603,30.5995,30.5603,30.5995,32990.0
2024-11-19 12:30:00,31.24,31.33,31.24,31.33,91062.0,30.5897,30.6778,30.5897,30.6778,91062.0
2024-11-19 12:35:00,31.33,31.35,31.29,31.34,76563.0,30.6778,30.6974,30.6386,30.6876,76563.0
2024-11-19 12:40:00,31.34,31.38,31.33,31.36,63962.0,30.6876,30.7268,30.6778,30.7072,63962.0
2024-11-19 12:45:00,31.36,31.36,31.33,31.35,47994.0,30.7072,30.7072,30.6778,30.6974,47994.0
2024-11-19 12:50:00,31.36,31.36,31.33,31.35,28349.0,30.7072,30.7072,30.6778,30.6974,28349.0
2024-11-19 12:55:00,31.35,31.41,31.34,31.4,56189.0,30.6974,30.7561,30.6876,30.7463,56189.0
2024-11-19 13:00:00,31.4,31.43,31.39,31.42,79352.0,30.7463,30.7757,30.7366,30.7659,79352.0
2024-11-19 13:05:00,31.42,31.45,31.41,31.43,53973.0,30.7659,30.7953,30.7561,30.7757,53973.0
2024-11-19 13:10:00,31.43,31.46,31.42,31.46,32481.0,30.7757,30.8051,30.7659,30.8051,32481.0
2024-11-19 13:15:00,31.46,31.46,31.39,31.4,94190.0,30.8051,30.8051,30.7366,30.7463,94190.0
2024-11-19 13:20:00,31.4,31.4,31.34,31.35,24575.0,30.7463,30.7463,30.6876,30.6974,24575.0
2024-11-19 13:25:00,31.35,31.4,31.34,31.39,59191.0,30.6974,30.7463,30.6876,30.7366,59191.0
2024-11-19 13:30:00,31.37,31.39,31.36,31.37,26925.0,30.717,30.7366,30.7072,30.717,26925.0
2024-11-19 13:35:00,31.38,31.43,31.36,31.43,109715.0,30.7268,30.7757,30.7072,30.7757,109715.0
2024-11-19 13:40:00,31.42,31.45,31.4,31.43,61572.0,30.7659,30.7953,30.7463,30.7757,61572.0
2024-11-19 13:45:00,31.43,31.45,31.42,31.44,15685.0,30.7757,30.7953,30.7659,30.7855,15685.0
2024-11-19 13:50:00,31.44,31.44,31.42,31.43,15145.0,30.7855,30.7855,30.7659,30.7757,15145.0
2024-11-19 13:55:00,31.43,31.43,31.4,31.41,47317.0,30.7757,30.7757,30.7463,30.7561,47317.0
2024-11-19 14:00:00,31.41,31.41,31.38,31.4,45602.0,30.7561,30.7561,30.7268,30.7463,45602.0
2024-11-19 14:05:00,31.4,31.4,31.38,31.39,19894.0,30.7463,30.7463,30.7268,30.7366,19894.0
2024-11-19 14:10:00,31.38,31.39,31.37,31.38,47130.0,30.7268,30.7366,30.717,30.7268,47130.0
2024-11-19 14:15:00,31.38,31.41,31.37,31.4,49254.0,30.7268,30.7561,30.717,30.7463,49254.0
2024-11-19 14:20:00,31.4,31.42,31.39,31.4,24231.0,30.7463,30.7659,30.7366,30.7463,24231.0
2024-11-19 14:25:00,31.41,31.41,31.36,31.39,73038.0,30.7561,30.7561,30.7072,30.7366,73038.0
2024-11-19 14:30:00,31.39,31.39,31.35,31.37,74604.0,30.7366,30.7366,30.6974,30.717,74604.0
2024-11-19 14:35:00,31.36,31.36,31.3,31.31,46016.0,30.7072,30.7072,30.6484,30.6582,46016.0
2024-11-19 14:40:00,31.31,31.36,31.3,31.35,129174.0,30.6582,30.7072,30.6484,30.6974,129174.0
2024-11-19 14:45:00,31.34,31.35,31.32,31.33,25481.0,30.6876,30.6974,30.668,30.6778,25481.0
2024-11-19 14:50:00,31.33,31.36,31.32,31.35,16894.0,30.6778,30.7072,30.668,30.6974,16894.0
2024-11-19 14:55:00,31.35,31.37,31.33,31.35,57893.0,30.6974,30.717,30.6778,30.6974,57893.0
2024-11-19 15:00:00,31.35,31.36,31.32,31.35,36483.0,30.6974,30.7072,30.668,30.6974,36483.0
2024-11-19 15:05:00,31.35,31.37,31.33,31.37,135751.0,30.6974,30.717,30.6778,30.717,135751.0
2024-11-19 15:10:00,31.37,31.37,31.35,31.36,39049.0,30.717,30.717,30.6974,30.7072,39049.0
2024-11-19 15:15:00,31.36,31.37,31.34,31.34,28009.0,30.7072,30.717,30.6876,30.6876,28009.0
2024-11-19 15:20:00,31.35,31.35,31.33,31.34,26956.0,30.6974,30.6974,30.6778,30.6876,26956.0
2024-11-19 15:25:00,31.33,31.35,31.3,31.31,162831.0,30.6778,30.6974,30.6484,30.6582,162831.0
2024-11-19 15:30:00,31.31,31.31,31.26,31.29,71750.0,30.6582,30.6582,30.6093,30.6386,71750.0
2024-11-19 15:35:00,31.29,31.3,31.27,31.28,53844.0,30.6386,30.6484,30.6191,30.6288,53844.0
2024-11-19 15:40:00,31.28,31.28,31.22,31.24,173092.0,30.6288,30.6288,30.5701,30.5897,173092.0
2024-11-19 15:45:00,31.25,31.26,31.23,31.24,128064.0,30.5995,30.6093,30.5799,30.5897,128064.0
2024-11-19 15:50:00,31.24,31.34,31.23,31.33,233435.0,30.5897,30.6876,30.5799,30.6778,233435.0
2024-11-19 15:55:00,31.33,31.56,31.33,31.52,1737753.0,30.6778,30.903,30.6778,30.8638,1737753.0
2024-11-20 09:30:00,31.49,31.82,31.32,31.75,144409.0,30.8345,31.1576,30.668,31.0891,144409.0
2024-11-20 09:35:00,31.74,31.81,31.72,31.76,47464.0,31.0793,31.1478,31.0597,31.0989,47464.0
2024-11-20 09:40:00,31.75,31.8,31.66,31.66,60173.0,31.0891,31.138,31.0009,31.0009,60173.0
2024-11-20 09:45:00,31.66,31.73,31.65,31.69,35653.0,31.0009,31.0695,30.9911,31.0303,35653.0
2024-11-20 09:50:00,31.69,31.72,31.66,31.68,48451.0,31.0303,31.0597,31.0009,31.0205,48451.0
2024-11-20 09:55:00,31.69,31.76,31.67,31.75,66218.0,31.0303,31.0989,31.0107,31.0891,66218.0
2024-11-20 10:00:00,31.74,31.76,31.71,31.76,30528.0,31.0793,31.0989,31.0499,31.0989,30528.0
2024-11-20 10:05:00,31.75,31.76,31.65,31.66,50464.0,31.0891,31.0989,30.9911,31.0009,50464.0
2024-11-20 10:10:00,31.66,31.73,31.65,31.67,42406.0,31.0009,31.0695,30.9911,31.0107,42406.0
2024-11-20 10:15:00,31.67,31.68,31.6,31.61,36831.0,31.0107,31.0205,30.9422,30.952,36831.0
2024-11-20 10:20:00,31.6,31.62,31.58,31.6,45998.0,30.9422,30.9618,30.9226,30.9422,45998.0
2024-11-20 10:25:00,31.59,31.66,31.58,31.66,79819.0,30.9324,31.0009,30.9226,31.0009,79819.0
2024-11-20 10:30:00,31.65,31.72,31.65,31.71,64017.0,30.9911,31.0597,30.9911,31.0499,64017.0
2024-11-20 10:35:00,31.72,31.74,31.68,31.7,42599.0,31.0597,31.0793,31.0205,31.0401,42599.0
2024-11-20 10:40:00,31.7,31.72,31.66,31.67,50303.0,31.0401,31.0597,31.0009,31.0107,50303.0
2024-11-20 10:45:00,31.66,31.67,31.64,31.67,62157.0,31.0009,31.0107,30.9814,31.0107,62157.0
2024-11-20 10:50:00,31.67,31.72,31.67,31.72,66073.0,31.0107,31.0597,31.0107,31.0597,66073.0
2024-11-20 10:55:00,31.71,31.74,31.71,31.74,97294.0,31.0499,31.0793,31.0499,31.0793,97294.0
2024-11-20 11:00:00,31.74,31.78,31.73,31.75,97263.0,31.0793,31.1184,31.0695,31.0891,97263.0
2024-11-20 11:05:00,31.75,31.77,31.72,31.75,77725.0,31.0891,31.1086,31.0597,31.0891,77725.0
2024-11-20 11:10:00,31.74,31.76,31.71,31.74,74284.0,31.0793,31.0989,31.0499,31.0793,74284.0
2024-11-20 11:15:00,31.73,31.78,31.72,31.73,70898.0,31.0695,31.1184,31.0597,31.0695,70898.0
2024-11-20 11:20:00,31.72,31.74,31.7,31.74,26728.0,31.0597,31.0793,31.0401,31.0793,26728.0
2024-11-20 11:25:00,31.73,31.75,31.73,31.74,23512.0,31.0695,31.0891,31.0695,31.0793,23512.0
2024-11-20 11:30:00,31.74,31.74,31.69,31.71,37313.0,31.0793,31.0793,31.0303,31.0499,37313.0
2024-11-20 11:35:00,31.71,31.76,31.71,31.71,60096.0,31.0499,31.0989,31.0499,31.0499,60096.0
2024-11-20 11:40:00,31.71,31.76,31.71,31.76,26014.0,31.0499,31.0989,31.0499,31.0989,26014.0
2024-11-20 11:45:00,31.76,31.77,31.74,31.77,33868.0,31.0989,31.1086,31.0793,31.1086,33868.0
2024-11-20 11:50:00,31.77,31.8,31.75,31.79,50079.0,31.1086,31.138,31.0891,31.1282,50079.0
2024-11-20 11:55:00,31.79,31.82,31.78,31.79,48613.0,31.1282,31.1576,31.1184,31.1282,48613.0
2024-11-20 12:00:00,31.79,31.82,31.78,31.8,11586.0,31.1282,31.1576,31.1184,31.138,11586.0
2024-11-20 12:05:00,31.8,31.84,31.79,31.84,88756.0,31.138,31.1772,31.1282,31.1772,88756.0
2024-11-20 12:10:00,31.83,31.85,31.81,31.83,119939.0,31.1674,31.187,31.1478,31.1674,119939.0
2024-11-20 12:15:00,31.83,31.86,31.82,31.85,30787.0,31.1674,31.1968,31.1576,31.187,30787.0
2024-11-20 12:20:00,31.85,31.85,31.84,31.85,27543.0,31.187,31.187,31.1772,31.187,27543.0
2024-11-20 12:25:00,31.84,31.86,31.82,31.83,78463.0,31.1772,31.1968,31.1576,31.1674,78463.0
2024-11-20 12:30:00,31.83,31.88,31.82,31.88,58788.0,31.1674,31.2164,31.1576,31.2164,58788.0
2024-11-20 12:35:00,31.87,31.88,31.84,31.86,62074.0,31.2066,31.2164,31.1772,31.1968,62074.0
2024-11-20 12:40:00,31.86,31.88,31.84,31.87,34635.0,31.1968,31.2164,31.1772,31.2066,34635.0
2024-11-20 12:45:00,31.87,31.88,31.86,31.87,30589.0,31.2066,31.2164,31.1968,31.2066,30589.0
2024-11-20 12:50:00,31.88,31.89,31.86,31.87,43296.0,31.2164,31.2261,31.1968,31.2066,43296.0
2024-11-20 12:55:00,31.87,31.88,31.84,31.85,55067.0,31.2066,31.2164,31.1772,31.187,55067.0
2024-11-20 13:00:00,31.85,31.88,31.84,31.87,25679.0,31.187,31.2164,31.1772,31.2066,25679.0
2024-11-20 13:05:00,31.87,31.87,31.84,31.85,30555.0,31.2066,31.2066,31.1772,31.187,30555.0
2024-11-20 13:10:00,31.84,31.85,31.83,31.83,38478.0,31.1772,31.187,31.1674,31.1674,38478.0
2024-11-20 13:15:00,31.83,31.84,31.79,31.8,60894.0,31.1674,31.1772,31.1282,31.138,60894.0
2024-11-20 13:20:00,31.79,31.81,31.79,31.79,16988.0,31.1282,31.1478,31.1282,31.1282,16988.0
2024-11-20 13:25:00,31.8,31.81,31.77,31.8,44837.0,31.138,31.1478,31.1086,31.138,44837.0
2024-11-20 13:30:00,31.8,31.83,31.79,31.81,60387.0,31.138,31.1674,31.1282,31.1478,60387.0
2024-11-20 13:35:00,31.82,31.83,31.81,31.83,19798.0,31.1576,31.1674,31.1478,31.1674,19798.0
2024-11-20 13:40:00,31.83,31.84,31.81,31.83,62443.0,31.1674,31.1772,31.1478,31.1674,62443.0
2024-11-20 13:45:00,31.83,31.83,31.78,31.8,53061.0,31.1674,31.1674,31.1184,31.138,53061.0
2024-11-20 13:50:00,31.8,31.82,31.79,31.82,30622.0,31.138,31.1576,31.1282,31.1576,30622.0
2024-11-20 13:55:00,31.82,31.83,31.79,31.82,45392.0,31.1576,31.1674,31.1282,31.1576,45392.0
2024-11-20 14:00:00,31.81,31.82,31.8,31.82,76473.0,31.1478,31.1576,31.138,31.1576,76473.0
2024-11-20 14:05:00,31.82,31.87,31.81,31.87,97830.0,31.1576,31.2066,31.1478,31.2066,97830.0
2024-11-20 14:10:00,31.87,31.88,31.85,31.87,71931.0,31.2066,31.2164,31.187,31.2066,71931.0
2024-11-20 14:15:00,31.87,31.88,31.82,31.85,58942.0,31.2066,31.2164,31.1576,31.187,58942.0
2024-11-20 14:20:00,31.85,31.86,31.84,31.86,29351.0,31.187,31.1968,31.1772,31.1968,29351.0
2024-11-20 14:25:00,31.86,31.9,31.85,31.9,87480.0,31.1968,31.2359,31.187,31.2359,87480.0
2024-11-20 14:30:00,31.91,31.94,31.9,31.94,78432.0,31.2457,31.2751,31.2359,31.2751,78432.0
2024-11-20 14:35:00,31.94,31.94,31.91,31.92,33643.0,31.2751,31.2751,31.2457,31.2555,33643.0
2024-11-20 14:40:00,31.92,31.94,31.91,31.94,40293.0,31.2555,31.2751,31.2457,31.2751,40293.0
2024-11-20 14:45:00,31.93,31.97,31.93,31.96,36328.0,31.2653,31.3045,31.2653,31.2947,36328.0
2024-11-20 14:50:00,31.96,31.97,31.95,31.95,30308.0,31.2947,31.3045,31.2849,31.2849,30308.0
2024-11-20 14:55:00,31.95,31.96,31.91,31.92,43065.0,31.2849,31.2947,31.2457,31.2555,43065.0
2024-11-20 15:00:00,31.91,31.92,31.88,31.89,33882.0,31.2457,31.2555,31.2164,31.2261,33882.0
2024-11-20 15:05:00,31.89,31.91,31.88,31.89,50494.0,31.2261,31.2457,31.2164,31.2261,50494.0
2024-11-20 15:10:00,31.9,31.92,31.89,31.92,69480.0,31.2359,31.2555,31.2261,31.2555,69480.0
2024-11-20 15:15:00,31.92,31.93,31.9,31.91,45236.0,31.2555,31.2653,31.2359,31.2457,45236.0
2024-11-20 15:20:00,31.92,31.92,31.89,31.91,56312.0,31.2555,31.2555,31.2261,31.2457,56312.0
2024-11-20 15:25:00,31.91,31.93,31.9,31.91,57506.0,31.2457,31.2653,31.2359,31.2457,57506.0
2024-11-20 15:30:00,31.92,31.98,31.92,31.97,67655.0,31.2555,31.3143,31.2555,31.3045,67655.0
2024-11-20 15:35:00,31.97,32.02,31.97,32.0,103580.0,31.3045,31.3534,31.3045,31.3339,103580.0
2024-11-20 15:40:00,32.0,32.01,31.96,31.97,106037.0,31.3339,31.3436,31.2947,31.3045,106037.0
2024-11-20 15:45:00,31.98,32.01,31.96,32.0,99040.0,31.3143,31.3436,31.2947,31.3339,99040.0
2024-11-20 15:50:00,32.0,32.05,32.0,32.02,343521.0,31.3339,31.3828,31.3339,31.3534,343521.0
2024-11-20 15:55:00,32.02,32.06,32.0,32.05,885781.0,31.3534,31.3926,31.3339,31.3828,885781.0
2024-11-21 09:30:00,32.0,32.14,31.98,32.03,109984.0,31.3339,31.4709,31.3143,31.3632,109984.0
2024-11-21 09:35:00,32.01,32.02,31.89,31.93,51442.0,31.3436,31.3534,31.2261,31.2653,51442.0
2024-11-21 09:40:00,31.93,31.96,31.87,31.96,45083.0,31.2653,31.2947,31.2066,31.2947,45083.0
2024-11-21 09:45:00,31.96,32.07,31.95,32.07,57227.0,31.2947,31.4024,31.2849,31.4024,57227.0
2024-11-21 09:50:00,32.06,32.11,32.05,32.07,573361.0,31.3926,31.4416,31.3828,31.4024,573361.0
2024-11-21 09:55:00,32.06,32.08,31.98,32.01,42961.0,31.3926,31.4122,31.3143,31.3436,42961.0
2024-11-21 10:00:00,32.01,32.1,31.99,32.09,54247.0,31.3436,31.4318,31.3241,31.422,54247.0
2024-11-21 10:05:00,32.1,32.1,32.0,32.08,35722.0,31.4318,31.4318,31.3339,31.4122,35722.0
2024-11-21 10:10:00,32.08,32.14,32.07,32.13,86473.0,31.4122,31.4709,31.4024,31.4612,86473.0
2024-11-21 10:15:00,32.13,32.13,32.07,32.11,42152.0,31.4612,31.4612,31.4024,31.4416,42152.0
2024-11-21 10:20:00,32.11,32.12,32.06,32.07,28350.0,31.4416,31.4514,31.3926,31.4024,28350.0
2024-11-21 10:25:00,32.07,32.13,32.07,32.11,31283.0,31.4024,31.4612,31.4024,31.4416,31283.0
2024-11-21 10:30:00,32.11,32.16,32.09,32.16,36935.0,31.4416,31.4905,31.422,31.4905,36935.0
2024-11-21 10:35:00,32.16,32.2,32.16,32.18,58955.0,31.4905,31.5297,31.4905,31.5101,58955.0
2024-11-21 10:40:00,32.18,32.2,32.14,32.14,40943.0,31.5101,31.5297,31.4709,31.4709,40943.0
2024-11-21 10:45:00,32.13,32.17,32.1,32.16,28460.0,31.4612,31.5003,31.4318,31.4905,28460.0
2024-11-21 10:50:00,32.17,32.18,32.13,32.13,30446.0,31.5003,31.5101,31.4612,31.4612,30446.0
2024-11-21 10:55:00,32.14,32.17,32.13,32.14,60552.0,31.4709,31.5003,31.4612,31.4709,60552.0
2024-11-21 11:00:00,32.14,32.16,32.1,32.1,36565.0,31.4709,31.4905,31.4318,31.4318,36565.0
2024-11-21 11:05:00,32.11,32.11,32.06,32.07,23304.0,31.4416,31.4416,31.3926,31.4024,23304.0
2024-11-21 11:10:00,32.06,32.08,32.05,32.05,29690.0,31.3926,31.4122,31.3828,31.3828,29690.0
2024-11-21 11:15:00,32.06,32.06,31.99,32.03,80110.0,31.3926,31.3926,31.3241,31.3632,80110.0
2024-11-21 11:20:00,32.03,32.07,32.01,32.07,41238.0,31.3632,31.4024,31.3436,31.4024,41238.0
2024-11-21 11:25:00,32.06,32.07,32.02,32.02,33287.0,31.3926,31.4024,31.3534,31.3534,33287.0
2024-11-21 11:30:00,32.03,32.06,32.01,32.06,40337.0,31.3632,31.3926,31.3436,31.3926,40337.0
2024-11-21 11:35:00,32.06,32.06,32.02,32.02,13963.0,31.3926,31.3926,31.3534,31.3534,13963.0
2024-11-21 11:40:00,32.02,32.07,32.01,32.07,20259.0,31.3534,31.4024,31.3436,31.4024,20259.0
2024-11-21 11:45:00,32.07,32.07,32.02,32.04,31007.0,31.4024,31.4024,31.3534,31.373,31007.0
2024-11-21 11:50:00,32.04,32.07,32.04,32.07,18784.0,31.373,31.4024,31.373,31.4024,18784.0
2024-11-21 11:55:00,32.07,32.08,32.05,32.05,17913.0,31.4024,31.4122,31.3828,31.3828,17913.0
2024-11-21 12:00:00,32.05,32.07,32.04,32.07,15515.0,31.3828,31.4024,31.373,31.4024,15515.0
2024-11-21 12:05:00,32.07,32.07,32.05,32.07,27273.0,31.4024,31.4024,31.3828,31.4024,27273.0
2024-11-21 12:10:00,32.07,32.09,32.06,32.07,37659.0,31.4024,31.422,31.3926,31.4024,37659.0
2024-11-21 12:15:00,32.08,32.08,32.05,32.05,24378.0,31.4122,31.4122,31.3828,31.3828,24378.0
2024-11-21 12:20:00,32.05,32.06,32.03,32.04,32889.0,31.3828,31.3926,31.3632,31.373,32889.0
2024-11-21 12:25:00,32.04,32.1,32.03,32.09,92877.0,31.373,31.4318,31.3632,31.422,92877.0
2024-11-21 12:30:00,32.08,32.1,32.08,32.08,17011.0,31.4122,31.4318,31.4122,31.4122,17011.0
2024-11-21 12:35:00,32.08,32.09,32.07,32.08,33632.0,31.4122,31.422,31.4024,31.4122,33632.0
2024-11-21 12:40:00,32.08,32.1,32.06,32.09,126788.0,31.4122,31.4318,31.3926,31.422,126788.0
2024-11-21 12:45:00,32.09,32.12,32.07,32.11,68995.0,31.422,31.4514,31.4024,31.4416,68995.0
2024-11-21 12:50:00,32.11,32.15,32.1,32.15,26603.0,31.4416,31.4807,31.4318,31.4807,26603.0
2024-11-21 12:55:00,32.15,32.26,32.14,32.26,90071.0,31.4807,31.5884,31.4709,31.5884,90071.0
2024-11-21 13:00:00,32.26,32.28,32.24,32.27,56690.0,31.5884,31.608,31.5689,31.5982,56690.0
2024-11-21 13:05:00,32.28,32.29,32.26,32.27,58834.0,31.608,31.6178,31.5884,31.5982,58834.0
2024-11-21 13:10:00,32.27,32.3,32.25,32.3,32125.0,31.5982,31.6276,31.5787,31.6276,32125.0
2024-11-21 13:15:00,32.3,32.3,32.27,32.27,25074.0,31.6276,31.6276,31.5982,31.5982,25074.0
2024-11-21 13:20:00,32.27,32.28,32.26,32.28,7260.0,31.5982,31.608,31.5884,31.608,7260.0
2024-11-21 13:25:00,32.28,32.29,32.27,32.28,17055.0,31.608,31.6178,31.5982,31.608,17055.0
2024-11-21 13:30:00,32.27,32.29,32.24,32.28,41444.0,31.5982,31.6178,31.5689,31.608,41444.0
2024-11-21 13:35:00,32.29,32.3,32.26,32.29,33068.0,31.6178,31.6276,31.5884,31.6178,33068.0
2024-11-21 13:40:00,32.28,32.29,32.26,32.27,10468.0,31.608,31.6178,31.5884,31.5982,10468.0
2024-11-21 13:45:00,32.27,32.27,32.24,32.25,27975.0,31.5982,31.5982,31.5689,31.5787,27975.0
2024-11-21 13:50:00,32.25,32.27,32.23,32.25,25045.0,31.5787,31.5982,31.5591,31.5787,25045.0
2024-11-21 13:55:00,32.25,32.27,32.24,32.26,20694.0,31.5787,31.5982,31.5689,31.5884,20694.0
2024-11-21 14:00:00,32.26,32.27,32.2,32.23,125652.0,31.5884,31.5982,31.5297,31.5591,125652.0
2024-11-21 14:05:00,32.23,32.24,32.2,32.21,29076.0,31.5591,31.5689,31.5297,31.5395,29076.0
2024-11-21 14:10:00,32.2,32.22,32.2,32.21,19018.0,31.5297,31.5493,31.5297,31.5395,19018.0
2024-11-21 14:15:00,32.21,32.23,32.2,32.22,26009.0,31.5395,31.5591,31.5297,31.5493,26009.0
2024-11-21 14:20:00,32.22,32.22,32.18,32.21,29017.0,31.5493,31.5493,31.5101,31.5395,29017.0
2024-11-21 14:25:00,32.2,32.23,32.2,32.21,34992.0,31.5297,31.5591,31.5297,31.5395,34992.0
2024-11-21 14:30:00,32.21,32.22,32.16,32.18,28806.0,31.5395,31.5493,31.4905,31.5101,28806.0
2024-11-21 14:35:00,32.17,32.2,32.17,32.19,46928.0,31.5003,31.5297,31.5003,31.5199,46928.0
2024-11-21 14:40:00,32.19,32.22,32.19,32.2,24559.0,31.5199,31.5493,31.5199,31.5297,24559.0
2024-11-21 14:45:00,32.21,32.22,32.2,32.2,15633.0,31.5395,31.5493,31.5297,31.5297,15633.0
2024-11-21 14:50:00,32.2,32.22,32.2,32.22,17358.0,31.5297,31.5493,31.5297,31.5493,17358.0
2024-11-21 14:55:00,32.22,32.24,32.21,32.24,30510.0,31.5493,31.5689,31.5395,31.5689,30510.0
2024-11-21 15:00:00,32.24,32.25,32.23,32.25,37885.0,31.5689,31.5787,31.5591,31.5787,37885.0
2024-11-21 15:05:00,32.25,32.25,32.22,32.24,27989.0,31.5787,31.5787,31.5493,31.5689,27989.0
2024-11-21 15:10:00,32.24,32.27,32.23,32.27,46020.0,31.5689,31.5982,31.5591,31.5982,46020.0
2024-11-21 15:15:00,32.26,32.27,32.24,32.24,29589.0,31.5884,31.5982,31.5689,31.5689,29589.0
2024-11-21 15:20:00,32.25,32.26,32.24,32.26,37709.0,31.5787,31.5884,31.5689,31.5884,37709.0
2024-11-21 15:25:00,32.26,32.28,32.24,32.25,37784.0,31.5884,31.608,31.5689,31.5787,37784.0
2024-11-21 15:30:00,32.25,32.26,32.2,32.23,66494.0,31.5787,31.5884,31.5297,31.5591,66494.0
2024-11-21 15:35:00,32.24,32.24,32.2,32.21,57140.0,31.5689,31.5689,31.5297,31.5395,57140.0
2024-11-21 15:40:00,32.22,32.23,32.2,32.22,74273.0,31.5493,31.5591,31.5297,31.5493,74273.0
2024-11-21 15:45:00,32.21,32.25,32.2,32.24,156270.0,31.5395,31.5787,31.5297,31.5689,156270.0
2024-11-21 15:50:00,32.23,32.27,32.21,32.25,246571.0,31.5591,31.5982,31.5395,31.5787,246571.0
2024-11-21 15:55:00,32.25,32.26,32.19,32.24,941721.0,31.5787,31.5884,31.5199,31.5689,941721.0
2024-11-22 09:30:00,32.13,32.4,32.13,32.33,115843.0,31.4612,31.7255,31.4612,31.657,115843.0
2024-11-22 09:35:00,32.34,32.37,32.31,32.34,10140.0,31.6668,31.6962,31.6374,31.6668,10140.0
2024-11-22 09:40:00,32.34,32.36,32.31,32.34,69326.0,31.6668,31.6864,31.6374,31.6668,69326.0
2024-11-22 09:45:00,32.35,32.4,32.31,32.4,84066.0,31.6766,31.7255,31.6374,31.7255,84066.0
2024-11-22 09:50:00,32.4,32.4,32.32,32.34,42763.0,31.7255,31.7255,31.6472,31.6668,42763.0
2024-11-22 09:55:00,32.34,32.42,32.34,32.38,58265.0,31.6668,31.7451,31.6668,31.7059,58265.0
2024-11-22 10:00:00,32.38,32.4,32.28,32.3,84984.0,31.7059,31.7255,31.608,31.6276,84984.0
2024-11-22 10:05:00,32.3,32.32,32.26,32.27,52237.0,31.6276,31.6472,31.5884,31.5982,52237.0
2024-11-22 10:10:00,32.27,32.32,32.23,32.3,57097.0,31.5982,31.6472,31.5591,31.6276,57097.0
2024-11-22 10:15:00,32.3,32.32,32.26,32.29,40430.0,31.6276,31.6472,31.5884,31.6178,40430.0
2024-11-22 10:20:00,32.3,32.3,32.24,32.3,44347.0,31.6276,31.6276,31.5689,31.6276,44347.0
2024-11-22 10:25:00,32.3,32.31,32.25,32.27,60696.0,31.6276,31.6374,31.5787,31.5982,60696.0
2024-11-22 10:30:00,32.26,32.35,32.26,32.34,50954.0,31.5884,31.6766,31.5884,31.6668,50954.0
2024-11-22 10:35:00,32.34,32.36,32.31,32.36,44324.0,31.6668,31.6864,31.6374,31.6864,44324.0
2024-11-22 10:40:00,32.36,32.39,32.34,32.37,48080.0,31.6864,31.7157,31.6668,31.6962,48080.0
2024-11-22 10:45:00,32.37,32.39,32.34,32.37,46438.0,31.6962,31.7157,31.6668,31.6962,46438.0
2024-11-22 10:50:00,32.37,32.4,32.36,32.39,28470.0,31.6962,31.7255,31.6864,31.7157,28470.0
2024-11-22 10:55:00,32.38,32.4,32.34,32.34,51932.0,31.7059,31.7255,31.6668,31.6668,51932.0
2024-11-22 11:00:00,32.34,32.35,32.31,32.33,81112.0,31.6668,31.6766,31.6374,31.657,81112.0
2024-11-22 11:05:00,32.33,32.35,32.32,32.34,21872.0,31.657,31.6766,31.6472,31.6668,21872.0
2024-11-22 11:10:00,32.34,32.35,32.32,32.34,25333.0,31.6668,31.6766,31.6472,31.6668,25333.0
2024-11-22 11:15:00,32.35,32.35,32.3,32.33,38562.0,31.6766,31.6766,31.6276,31.657,38562.0
2024-11-22 11:20:00,32.32,32.37,32.31,32.37,20892.0,31.6472,31.6962,31.6374,31.6962,20892.0
2024-11-22 11:25:00,32.36,32.39,32.35,32.38,35545.0,31.6864,31.7157,31.6766,31.7059,35545.0
2024-11-22 11:30:00,32.39,32.4,32.35,32.4,576503.0,31.7157,31.7255,31.6766,31.7255,576503.0
2024-11-22 11:35:00,32.4,32.4,32.33,32.36,24785.0,31.7255,31.7255,31.657,31.6864,24785.0
2024-11-22 11:40:00,32.36,32.41,32.36,32.38,80187.0,31.6864,31.7353,31.6864,31.7059,80187.0
2024-11-22 11:45:00,32.38,32.41,32.36,32.41,64306.0,31.7059,31.7353,31.6864,31.7353,64306.0
2024-11-22 11:50:00,32.42,32.51,32.4,32.49,70443.0,31.7451,31.8332,31.7255,31.8137,70443.0
2024-11-22 11:55:00,32.5,32.51,32.48,32.5,27728.0,31.8234,31.8332,31.8039,31.8234,27728.0
2024-11-22 12:00:00,32.5,32.5,32.47,32.49,26854.0,31.8234,31.8234,31.7941,31.8137,26854.0
2024-11-22 12:05:00,32.49,32.49,32.45,32.45,25397.0,31.8137,31.8137,31.7745,31.7745,25397.0
2024-11-22 12:10:00,32.45,32.47,32.44,32.45,35067.0,31.7745,31.7941,31.7647,31.7745,35067.0
2024-11-22 12:15:00,32.45,32.52,32.42,32.48,995093.0,31.7745,31.843,31.7451,31.8039,995093.0
2024-11-22 12:20:00,32.48,32.49,32.44,32.46,21636.0,31.8039,31.8137,31.7647,31.7843,21636.0
2024-11-22 12:25:00,32.46,32.48,32.44,32.46,27322.0,31.7843,31.8039,31.7647,31.7843,27322.0
2024-11-22 12:30:00,32.45,32.45,32.42,32.43,36286.0,31.7745,31.7745,31.7451,31.7549,36286.0
2024-11-22 12:35:00,32.43,32.47,32.42,32.45,62193.0,31.7549,31.7941,31.7451,31.7745,62193.0
2024-11-22 12:40:00,32.45,32.48,32.44,32.47,28793.0,31.7745,31.8039,31.7647,31.7941,28793.0
2024-11-22 12:45:00,32.47,32.48,32.46,32.48,11951.0,31.7941,31.8039,31.7843,31.8039,11951.0
2024-11-22 12:50:00,32.48,32.49,32.45,32.46,34961.0,31.8039,31.8137,31.7745,31.7843,34961.0
2024-11-22 12:55:00,32.47,32.47,32.44,32.45,30460.0,31.7941,31.7941,31.7647,31.7745,30460.0
2024-11-22 13:00:00,32.44,32.53,32.44,32.52,202789.0,31.7647,31.8528,31.7647,31.843,202789.0
2024-11-22 13:05:00,32.51,32.55,32.51,32.55,32105.0,31.8332,31.8724,31.8332,31.8724,32105.0
2024-11-22 13:10:00,32.54,32.57,32.53,32.55,116596.0,31.8626,31.892,31.8528,31.8724,116596.0
2024-11-22 13:15:00,32.56,32.59,32.54,32.55,62208.0,31.8822,31.9116,31.8626,31.8724,62208.0
2024-11-22 13:20:00,32.55,32.56,32.54,32.56,43909.0,31.8724,31.8822,31.8626,31.8822,43909.0
2024-11-22 13:25:00,32.57,32.58,32.56,32.57,23439.0,31.892,31.9018,31.8822,31.892,23439.0
2024-11-22 13:30:00,32.57,32.58,32.56,32.58,20950.0,31.892,31.9018,31.8822,31.9018,20950.0
2024-11-22 13:35:00,32.58,32.58,32.54,32.55,44032.0,31.9018,31.9018,31.8626,31.8724,44032.0
2024-11-22 13:40:00,32.55,32.55,32.53,32.55,28084.0,31.8724,31.8724,31.8528,31.8724,28084.0
2024-11-22 13:45:00,32.55,32.55,32.54,32.55,29451.0,31.8724,31.8724,31.8626,31.8724,29451.0
2024-11-22 13:50:00,32.54,32.57,32.53,32.55,66085.0,31.8626,31.892,31.8528,31.8724,66085.0
2024-11-22 13:55:00,32.56,32.57,32.55,32.57,14646.0,31.8822,31.892,31.8724,31.892,14646.0
2024-11-22 14:00:00,32.57,32.59,32.56,32.58,37536.0,31.892,31.9116,31.8822,31.9018,37536.0
2024-11-22 14:05:00,32.58,32.59,32.52,32.53,44052.0,31.9018,31.9116,31.843,31.8528,44052.0
2024-11-22 14:10:00,32.54,32.54,32.49,32.51,17818.0,31.8626,31.8626,31.8137,31.8332,17818.0
2024-11-22 14:15:00,32.51,32.51,32.46,32.48,30841.0,31.8332,31.8332,31.7843,31.8039,30841.0
2024-11-22 14:20:00,32.48,32.56,32.48,32.55,153313.0,31.8039,31.8822,31.8039,31.8724,153313.0
2024-11-22 14:25:00,32.55,32.55,32.52,32.52,19159.0,31.8724,31.8724,31.843,31.843,19159.0
2024-11-22 14:30:00,32.52,32.59,32.52,32.59,38850.0,31.843,31.9116,31.843,31.9116,38850.0
2024-11-22 14:35:00,32.59,32.61,32.56,32.6,87176.0,31.9116,31.9312,31.8822,31.9214,87176.0
2024-11-22 14:40:00,32.6,32.61,32.59,32.6,43488.0,31.9214,31.9312,31.9116,31.9214,43488.0
2024-11-22 14:45:00,32.61,32.61,32.57,32.58,102884.0,31.9312,31.9312,31.892,31.9018,102884.0
2024-11-22 14:50:00,32.58,32.64,32.57,32.64,408903.0,31.9018,31.9605,31.892,31.9605,408903.0
2024-11-22 14:55:00,32.63,32.65,32.63,32.65,426228.0,31.9507,31.9703,31.9507,31.9703,426228.0
2024-11-22 15:00:00,32.65,32.68,32.61,32.68,243500.0,31.9703,31.9997,31.9312,31.9997,243500.0
2024-11-22 15:05:00,32.67,32.71,32.64,32.7,439437.0,31.9899,32.0291,31.9605,32.0193,439437.0
2024-11-22 15:10:00,32.7,32.72,32.66,32.68,312353.0,32.0193,32.0389,31.9801,31.9997,312353.0
2024-11-22 15:15:00,32.69,32.73,32.68,32.69,367399.0,32.0095,32.0487,31.9997,32.0095,367399.0
2024-11-22 15:20:00,32.7,32.71,32.66,32.68,151052.0,32.0193,32.0291,31.9801,31.9997,151052.0
2024-11-22 15:25:00,32.69,32.69,32.66,32.67,84313.0,32.0095,32.0095,31.9801,31.9899,84313.0
2024-11-22 15:30:00,32.67,32.68,32.59,32.62,91203.0,31.9899,31.9997,31.9116,31.941,91203.0
2024-11-22 15:35:00,32.62,32.63,32.6,32.61,81068.0,31.941,31.9507,31.9214,31.9312,81068.0
2024-11-22 15:40:00,32.61,32.68,32.59,32.68,436188.0,31.9312,31.9997,31.9116,31.9997,436188.0
2024-11-22 15:45:00,32.69,32.69,32.63,32.66,243431.0,32.0095,32.0095,31.9507,31.9801,243431.0
2024-11-22 15:50:00,32.66,32.75,32.65,32.73,745996.0,31.9801,32.0682,31.9703,32.0487,745996.0
2024-11-22 15:55:00,32.74,32.74,32.65,32.66,630840.0,32.0585,32.0585,31.9703,31.9801,630840.0
2024-11-25 09:30:00,32.84,32.92,32.52,32.7,184067.0,32.1564,32.2347,31.843,32.0193,184067.0
2024-11-25 09:35:00,32.69,32.7,32.6,32.66,45585.0,32.0095,32.0193,31.9214,31.9801,45585.0
2024-11-25 09:40:00,32.66,32.73,32.65,32.72,54298.0,31.9801,32.0487,31.9703,32.0389,54298.0
2024-11-25 09:45:00,32.72,32.77,32.71,32.75,50275.0,32.0389,32.0878,32.0291,32.0682,50275.0
2024-11-25 09:50:00,32.74,32.75,32.66,32.67,66624.0,32.0585,32.0682,31.9801,31.9899,66624.0
2024-11-25 09:55:00,32.68,32.69,32.5,32.51,69877.0,31.9997,32.0095,31.8234,31.8332,69877.0
2024-11-25 10:00:00,32.51,32.56,32.5,32.52,91255.0,31.8332,31.8822,31.8234,31.843,91255.0
2024-11-25 10:05:00,32.52,32.69,32.51,32.66,94003.0,31.843,32.0095,31.8332,31.9801,94003.0
2024-11-25 10:10:00,32.65,32.67,32.61,32.64,92895.0,31.9703,31.9899,31.9312,31.9605,92895.0
2024-11-25 10:15:00,32.64,32.67,32.63,32.66,119520.0,31.9605,31.9899,31.9507,31.9801,119520.0
2024-11-25 10:20:00,32.66,32.72,32.65,32.68,536194.0,31.9801,32.0389,31.9703,31.9997,536194.0
2024-11-25 10:25:00,32.68,32.68,32.6,32.67,105179.0,31.9997,31.9997,31.9214,31.9899,105179.0
2024-11-25 10:30:00,32.67,32.68,32.62,32.65,91311.0,31.9899,31.9997,31.941,31.9703,91311.0
2024-11-25 10:35:00,32.66,32.68,32.64,32.68,41254.0,31.9801,31.9997,31.9605,31.9997,41254.0
2024-11-25 10:40:00,32.68,32.7,32.65,32.65,63006.0,31.9997,32.0193,31.9703,31.9703,63006.0
2024-11-25 10:45:00,32.66,32.7,32.64,32.69,338327.0,31.9801,32.0193,31.9605,32.0095,338327.0
2024-11-25 10:50:00,32.69,32.74,32.68,32.7,54120.0,32.0095,32.0585,31.9997,32.0193,54120.0
2024-11-25 10:55:00,32.69,32.73,32.69,32.73,31309.0,32.0095,32.0487,32.0095,32.0487,31309.0
2024-11-25 11:00:00,32.73,32.74,32.69,32.73,144446.0,32.0487,32.0585,32.0095,32.0487,144446.0
2024-11-25 11:05:00,32.74,32.74,32.7,32.7,37639.0,32.0585,32.0585,32.0193,32.0193,37639.0
2024-11-25 11:10:00,32.7,32.74,32.7,32.73,33654.0,32.0193,32.0585,32.0193,32.0487,33654.0
2024-11-25 11:15:00,32.73,32.76,32.73,32.76,34905.0,32.0487,32.078,32.0487,32.078,34905.0
2024-11-25 11:20:00,32.76,32.76,32.71,32.71,29982.0,32.078,32.078,32.0291,32.0291,29982.0
2024-11-25 11:25:00,32.71,32.71,32.63,32.66,281720.0,32.0291,32.0291,31.9507,31.9801,281720.0
2024-11-25 11:30:00,32.66,32.67,32.6,32.62,209049.0,31.9801,31.9899,31.9214,31.941,209049.0
2024-11-25 11:35:00,32.62,32.62,32.59,32.62,38291.0,31.941,31.941,31.9116,31.941,38291.0
2024-11-25 11:40:00,32.62,32.62,32.59,32.61,95027.0,31.941,31.941,31.9116,31.9312,95027.0
2024-11-25 11:45:00,32.61,32.63,32.59,32.62,70882.0,31.9312,31.9507,31.9116,31.941,70882.0
2024-11-25 11:50:00,32.62,32.62,32.57,32.61,38635.0,31.941,31.941,31.892,31.9312,38635.0
2024-11-25 11:55:00,32.61,32.61,32.58,32.58,16268.0,31.9312,31.9312,31.9018,31.9018,16268.0
2024-11-25 12:00:00,32.59,32.65,32.58,32.64,48980.0,31.9116,31.9703,31.9018,31.9605,48980.0
2024-11-25 12:05:00,32.64,32.65,32.63,32.65,33078.0,31.9605,31.9703,31.9507,31.9703,33078.0
2024-11-25 12:10:00,32.65,32.71,32.65,32.69,58201.0,31.9703,32.0291,31.9703,32.0095,58201.0
2024-11-25 12:15:00,32.69,32.69,32.66,32.66,18835.0,32.0095,32.0095,31.9801,31.9801,18835.0
2024-11-25 12:20:00,32.66,32.71,32.66,32.7,38486.0,31.9801,32.0291,31.9801,32.0193,38486.0
2024-11-25 12:25:00,32.7,32.71,32.65,32.66,47919.0,32.0193,32.0291,31.9703,31.9801,47919.0
2024-11-25 12:30:00,32.66,32.68,32.64,32.66,42157.0,31.9801,31.9997,31.9605,31.9801,42157.0
2024-11-25 12:35:00,32.66,32.67,32.64,32.65,55652.0,31.9801,31.9899,31.9605,31.9703,55652.0
2024-11-25 12:40:00,32.65,32.65,32.6,32.6,29994.0,31.9703,31.9703,31.9214,31.9214,29994.0
2024-11-25 12:45:00,32.6,32.63,32.6,32.63,41085.0,31.9214,31.9507,31.9214,31.9507,41085.0
2024-11-25 12:50:00,32.63,32.66,32.62,32.66,49420.0,31.9507,31.9801,31.941,31.9801,49420.0
2024-11-25 12:55:00,32.65,32.67,32.61,32.64,135962.0,31.9703,31.9899,31.9312,31.9605,135962.0
2024-11-25 13:00:00,32.64,32.67,32.63,32.66,51007.0,31.9605,31.9899,31.9507,31.9801,51007.0
2024-11-25 13:05:00,32.66,32.68,32.64,32.66,39965.0,31.9801,31.9997,31.9605,31.9801,39965.0
2024-11-25 13:10:00,32.66,32.7,32.66,32.7,26922.0,31.9801,32.0193,31.9801,32.0193,26922.0
2024-11-25 13:15:00,32.7,32.72,32.67,32.68,35364.0,32.0193,32.0389,31.9899,31.9997,35364.0
2024-11-25 13:20:00,32.68,32.68,32.64,32.66,46697.0,31.9997,31.9997,31.9605,31.9801,46697.0
2024-11-25 13:25:00,32.66,32.7,32.66,32.67,50868.0,31.9801,32.0193,31.9801,31.9899,50868.0
2024-11-25 13:30:00,32.67,32.68,32.65,32.68,29199.0,31.9899,31.9997,31.9703,31.9997,29199.0
2024-11-25 13:35:00,32.68,32.72,32.66,32.72,54706.0,31.9997,32.0389,31.9801,32.0389,54706.0
2024-11-25 13:40:00,32.72,32.73,32.71,32.71,64730.0,32.0389,32.0487,32.0291,32.0291,64730.0
2024-11-25 13:45:00,32.72,32.73,32.71,32.73,24994.0,32.0389,32.0487,32.0291,32.0487,24994.0
2024-11-25 13:50:00,32.73,32.74,32.72,32.73,66205.0,32.0487,32.0585,32.0389,32.0487,66205.0
2024-11-25 13:55:00,32.73,32.77,32.73,32.76,33384.0,32.0487,32.0878,32.0487,32.078,33384.0
2024-11-25 14:00:00,32.76,32.77,32.72,32.73,62834.0,32.078,32.0878,32.0389,32.0487,62834.0
2024-11-25 14:05:00,32.73,32.76,32.73,32.76,43801.0,32.0487,32.078,32.0487,32.078,43801.0
2024-11-25 14:10:00,32.76,32.76,32.75,32.75,16039.0,32.078,32.078,32.0682,32.0682,16039.0
2024-11-25 14:15:00,32.76,32.76,32.73,32.75,50835.0,32.078,32.078,32.0487,32.0682,50835.0
2024-11-25 14:20:00,32.75,32.77,32.73,32.73,53383.0,32.0682,32.0878,32.0487,32.0487,53383.0
2024-11-25 14:25:00,32.73,32.74,32.72,32.73,26036.0,32.0487,32.0585,32.0389,32.0487,26036.0
2024-11-25 14:30:00,32.72,32.73,32.67,32.7,80630.0,32.0389,32.0487,31.9899,32.0193,80630.0
2024-11-25 14:35:00,32.7,32.71,32.68,32.69,50154.0,32.0193,32.0291,31.9997,32.0095,50154.0
2024-11-25 14:40:00,32.68,32.69,32.67,32.68,24895.0,31.9997,32.0095,31.9899,31.9997,24895.0
2024-11-25 14:45:00,32.67,32.68,32.63,32.65,45020.0,31.9899,31.9997,31.9507,31.9703,45020.0
2024-11-25 14:50:00,32.65,32.73,32.64,32.72,383113.0,31.9703,32.0487,31.9605,32.0389,383113.0
2024-11-25 14:55:00,32.73,32.75,32.71,32.72,232470.0,32.0487,32.0682,32.0291,32.0389,232470.0
2024-11-25 15:00:00,32.73,32.73,32.69,32.72,42606.0,32.0487,32.0487,32.0095,32.0389,42606.0
2024-11-25 15:05:00,32.72,32.73,32.71,32.73,38672.0,32.0389,32.0487,32.0291,32.0487,38672.0
2024-11-25 15:10:00,32.73,32.73,32.68,32.69,54579.0,32.0487,32.0487,31.9997,32.0095,54579.0
2024-11-25 15:15:00,32.69,32.73,32.67,32.72,373658.0,32.0095,32.0487,31.9899,32.0389,373658.0
2024-11-25 15:20:00,32.71,32.75,32.71,32.75,75651.0,32.0291,32.0682,32.0291,32.0682,75651.0
2024-11-25 15:25:00,32.75,32.76,32.74,32.75,58400.0,32.0682,32.078,32.0585,32.0682,58400.0
2024-11-25 15:30:00,32.75,32.75,32.72,32.73,79453.0,32.0682,32.0682,32.0389,32.0487,79453.0
2024-11-25 15:35:00,32.73,32.8,32.73,32.79,113370.0,32.0487,32.1172,32.0487,32.1074,113370.0
2024-11-25 15:40:00,32.78,32.84,32.77,32.8,152992.0,32.0976,32.1564,32.0878,32.1172,152992.0
2024-11-25 15:45:00,32.8,32.85,32.8,32.82,164733.0,32.1172,32.1662,32.1172,32.1368,164733.0
2024-11-25 15:50:00,32.83,32.92,32.81,32.84,619779.0,32.1466,32.2347,32.127,32.1564,619779.0
2024-11-25 15:55:00,32.84,32.88,32.81,32.84,971390.0,32.1564,32.1955,32.127,32.1564,971390.0
2024-11-26 09:30:00,32.85,32.95,32.78,32.89,206223.0,32.1662,32.2641,32.0976,32.2053,206223.0
2024-11-26 09:35:00,32.89,32.95,32.83,32.94,58739.0,32.2053,32.2641,32.1466,32.2543,58739.0
2024-11-26 09:40:00,32.95,33.04,32.9,33.04,71341.0,32.2641,32.3522,32.2151,32.3522,71341.0
2024-11-26 09:45:00,33.04,33.04,32.93,32.98,84154.0,32.3522,32.3522,32.2445,32.2935,84154.0
2024-11-26 09:50:00,32.98,33.01,32.96,32.97,49908.0,32.2935,32.3228,32.2739,32.2837,49908.0
2024-11-26 09:55:00,32.96,32.96,32.87,32.91,89120.0,32.2739,32.2739,32.1857,32.2249,89120.0
2024-11-26 10:00:00,32.91,32.94,32.86,32.91,219856.0,32.2249,32.2543,32.176,32.2249,219856.0
2024-11-26 10:05:00,32.91,32.91,32.83,32.84,49535.0,32.2249,32.2249,32.1466,32.1564,49535.0
2024-11-26 10:10:00,32.84,32.84,32.79,32.8,56168.0,32.1564,32.1564,32.1074,32.1172,56168.0
2024-11-26 10:15:00,32.8,32.84,32.79,32.84,53813.0,32.1172,32.1564,32.1074,32.1564,53813.0
2024-11-26 10:20:00,32.84,32.86,32.83,32.85,29384.0,32.1564,32.176,32.1466,32.1662,29384.0
2024-11-26 10:25:00,32.85,32.89,32.82,32.87,55491.0,32.1662,32.2053,32.1368,32.1857,55491.0
2024-11-26 10:30:00,32.87,32.89,32.84,32.84,40513.0,32.1857,32.2053,32.1564,32.1564,40513.0
2024-11-26 10:35:00,32.84,32.85,32.81,32.82,69410.0,32.1564,32.1662,32.127,32.1368,69410.0
2024-11-26 10:40:00,32.81,32.84,32.79,32.81,181312.0,32.127,32.1564,32.1074,32.127,181312.0
2024-11-26 10:45:00,32.8,32.81,32.7,32.71,83071.0,32.1172,32.127,32.0193,32.0291,83071.0
2024-11-26 10:50:00,32.71,32.73,32.69,32.71,24887.0,32.0291,32.0487,32.0095,32.0291,24887.0
2024-11-26 10:55:00,32.7,32.74,32.67,32.73,46294.0,32.0193,32.0585,31.9899,32.0487,46294.0
2024-11-26 11:00:00,32.73,32.74,32.7,32.73,16552.0,32.0487,32.0585,32.0193,32.0487,16552.0
2024-11-26 11:05:00,32.73,32.74,32.7,32.74,32936.0,32.0487,32.0585,32.0193,32.0585,32936.0
2024-11-26 11:10:00,32.73,32.78,32.73,32.77,37797.0,32.0487,32.0976,32.0487,32.0878,37797.0
2024-11-26 11:15:00,32.77,32.78,32.74,32.75,30952.0,32.0878,32.0976,32.0585,32.0682,30952.0
2024-11-26 11:20:00,32.75,32.76,32.73,32.76,23343.0,32.0682,32.078,32.0487,32.078,23343.0
2024-11-26 11:25:00,32.76,32.76,32.73,32.75,19673.0,32.078,32.078,32.0487,32.0682,19673.0
2024-11-26 11:30:00,32.75,32.77,32.73,32.77,50504.0,32.0682,32.0878,32.0487,32.0878,50504.0
2024-11-26 11:35:00,32.77,32.83,32.76,32.83,32850.0,32.0878,32.1466,32.078,32.1466,32850.0
2024-11-26 11:40:00,32.83,32.83,32.8,32.82,47784.0,32.1466,32.1466,32.1172,32.1368,47784.0
2024-11-26 11:45:00,32.82,32.87,32.81,32.84,35583.0,32.1368,32.1857,32.127,32.1564,35583.0
2024-11-26 11:50:00,32.84,32.85,32.76,32.77,206956.0,32.1564,32.1662,32.078,32.0878,206956.0
2024-11-26 11:55:00,32.77,32.77,32.7,32.7,89881.0,32.0878,32.0878,32.0193,32.0193,89881.0
2024-11-26 12:00:00,32.7,32.72,32.62,32.7,243434.0,32.0193,32.0389,31.941,32.0193,243434.0
2024-11-26 12:05:00,32.7,32.74,32.7,32.73,21847.0,32.0193,32.0585,32.0193,32.0487,21847.0
2024-11-26 12:10:00,32.74,32.75,32.73,32.75,29288.0,32.0585,32.0682,32.0487,32.0682,29288.0
2024-11-26 12:15:00,32.75,32.76,32.71,32.72,45069.0,32.0682,32.078,32.0291,32.0389,45069.0
2024-11-26 12:20:00,32.71,32.72,32.68,32.7,34031.0,32.0291,32.0389,31.9997,32.0193,34031.0
2024-11-26 12:25:00,32.69,32.71,32.67,32.7,60199.0,32.0095,32.0291,31.9899,32.0193,60199.0
2024-11-26 12:30:00,32.7,32.73,32.7,32.73,17582.0,32.0193,32.0487,32.0193,32.0487,17582.0
2024-11-26 12:35:00,32.73,32.76,32.71,32.75,40517.0,32.0487,32.078,32.0291,32.0682,40517.0
2024-11-26 12:40:00,32.75,32.77,32.74,32.77,34118.0,32.0682,32.0878,32.0585,32.0878,34118.0
2024-11-26 12:45:00,32.77,32.78,32.75,32.76,50765.0,32.0878,32.0976,32.0682,32.078,50765.0
2024-11-26 12:50:00,32.76,32.76,32.74,32.74,51579.0,32.078,32.078,32.0585,32.0585,51579.0
2024-11-26 12:55:00,32.75,32.75,32.74,32.75,15167.0,32.0682,32.0682,32.0585,32.0682,15167.0
2024-11-26 13:00:00,32.75,32.8,32.74,32.8,60305.0,32.0682,32.1172,32.0585,32.1172,60305.0
2024-11-26 13:05:00,32.79,32.84,32.77,32.83,84224.0,32.1074,32.1564,32.0878,32.1466,84224.0
2024-11-26 13:10:00,32.83,32.83,32.81,32.81,23319.0,32.1466,32.1466,32.127,32.127,23319.0
2024-11-26 13:15:00,32.81,32.84,32.79,32.79,81450.0,32.127,32.1564,32.1074,32.1074,81450.0
2024-11-26 13:20:00,32.79,32.79,32.75,32.77,76189.0,32.1074,32.1074,32.0682,32.0878,76189.0
2024-11-26 13:25:00,32.77,32.77,32.75,32.76,27053.0,32.0878,32.0878,32.0682,32.078,27053.0
2024-11-26 13:30:00,32.77,32.77,32.74,32.75,23546.0,32.0878,32.0878,32.0585,32.0682,23546.0
2024-11-26 13:35:00,32.75,32.79,32.75,32.77,77377.0,32.0682,32.1074,32.0682,32.0878,77377.0
2024-11-26 13:40:00,32.77,32.77,32.74,32.75,34554.0,32.0878,32.0878,32.0585,32.0682,34554.0
2024-11-26 13:45:00,32.74,32.75,32.68,32.68,79458.0,32.0585,32.0682,31.9997,31.9997,79458.0
2024-11-26 13:50:00,32.69,32.69,32.65,32.65,27959.0,32.0095,32.0095,31.9703,31.9703,27959.0
2024-11-26 13:55:00,32.66,32.68,32.65,32.67,31750.0,31.9801,31.9997,31.9703,31.9899,31750.0
2024-11-26 14:00:00,32.68,32.68,32.64,32.66,30676.0,31.9997,31.9997,31.9605,31.9801,30676.0
2024-11-26 14:05:00,32.65,32.77,32.64,32.75,196047.0,31.9703,32.0878,31.9605,32.0682,196047.0
2024-11-26 14:10:00,32.75,32.78,32.72,32.73,47644.0,32.0682,32.0976,32.0389,32.0487,47644.0
2024-11-26 14:15:00,32.72,32.72,32.69,32.7,19622.0,32.0389,32.0389,32.0095,32.0193,19622.0
2024-11-26 14:20:00,32.7,32.72,32.7,32.71,31065.0,32.0193,32.0389,32.0193,32.0291,31065.0
2024-11-26 14:25:00,32.72,32.73,32.71,32.72,34963.0,32.0389,32.0487,32.0291,32.0389,34963.0
2024-11-26 14:30:00,32.72,32.76,32.7,32.73,76298.0,32.0389,32.078,32.0193,32.0487,76298.0
2024-11-26 14:35:00,32.73,32.73,32.69,32.71,29305.0,32.0487,32.0487,32.0095,32.0291,29305.0
2024-11-26 14:40:00,32.7,32.77,32.7,32.73,198295.0,32.0193,32.0878,32.0193,32.0487,198295.0
2024-11-26 14:45:00,32.73,32.74,32.71,32.71,61855.0,32.0487,32.0585,32.0291,32.0291,61855.0
2024-11-26 14:50:00,32.71,32.73,32.7,32.73,44571.0,32.0291,32.0487,32.0193,32.0487,44571.0
2024-11-26 14:55:00,32.73,32.75,32.71,32.72,51520.0,32.0487,32.0682,32.0291,32.0389,51520.0
2024-11-26 15:00:00,32.72,32.73,32.7,32.7,20601.0,32.0389,32.0487,32.0193,32.0193,20601.0
2024-11-26 15:05:00,32.7,32.72,32.67,32.68,61464.0,32.0193,32.0389,31.9899,31.9997,61464.0
2024-11-26 15:10:00,32.68,32.69,32.66,32.68,37215.0,31.9997,32.0095,31.9801,31.9997,37215.0
2024-11-26 15:15:00,32.69,32.7,32.67,32.69,69940.0,32.0095,32.0193,31.9899,32.0095,69940.0
2024-11-26 15:20:00,32.7,32.7,32.64,32.66,75008.0,32.0193,32.0193,31.9605,31.9801,75008.0
2024-11-26 15:25:00,32.66,32.67,32.64,32.66,66757.0,31.9801,31.9899,31.9605,31.9801,66757.0
2024-11-26 15:30:00,32.66,32.68,32.65,32.68,70991.0,31.9801,31.9997,31.9703,31.9997,70991.0
2024-11-26 15:35:00,32.68,32.69,32.64,32.66,165264.0,31.9997,32.0095,31.9605,31.9801,165264.0
2024-11-26 15:40:00,32.66,32.69,32.65,32.68,105503.0,31.9801,32.0095,31.9703,31.9997,105503.0
2024-11-26 15:45:00,32.68,32.69,32.66,32.68,142813.0,31.9997,32.0095,31.9801,31.9997,142813.0
2024-11-26 15:50:00,32.68,32.72,32.63,32.65,528568.0,31.9997,32.0389,31.9507,31.9703,528568.0
2024-11-26 15:55:00,32.64,32.68,32.61,32.66,869224.0,31.9605,31.9997,31.9312,31.9801,869224.0
2024-11-27 09:30:00,32.8,32.8,32.6,32.66,115372.0,32.1172,32.1172,31.9214,31.9801,115372.0
2024-11-27 09:35:00,32.67,32.71,32.57,32.63,73009.0,31.9899,32.0291,31.892,31.9507,73009.0
2024-11-27 09:40:00,32.64,32.68,32.54,32.54,43236.0,31.9605,31.9997,31.8626,31.8626,43236.0
2024-11-27 09:45:00,32.54,32.59,32.52,32.58,46946.0,31.8626,31.9116,31.843,31.9018,46946.0
2024-11-27 09:50:00,32.58,32.58,32.48,32.5,46158.0,31.9018,31.9018,31.8039,31.8234,46158.0
2024-11-27 09:55:00,32.5,32.52,32.47,32.52,36007.0,31.8234,31.843,31.7941,31.843,36007.0
2024-11-27 10:00:00,32.52,32.55,32.43,32.43,103815.0,31.843,31.8724,31.7549,31.7549,103815.0
2024-11-27 10:05:00,32.43,32.44,32.37,32.4,66416.0,31.7549,31.7647,31.6962,31.7255,66416.0
2024-11-27 10:10:00,32.4,32.4,32.35,32.38,50737.0,31.7255,31.7255,31.6766,31.7059,50737.0
2024-11-27 10:15:00,32.38,32.43,32.37,32.41,89823.0,31.7059,31.7549,31.6962,31.7353,89823.0
2024-11-27 10:20:00,32.41,32.43,32.38,32.38,127771.0,31.7353,31.7549,31.7059,31.7059,127771.0
2024-11-27 10:25:00,32.38,32.39,32.35,32.35,47333.0,31.7059,31.7157,31.6766,31.6766,47333.0
2024-11-27 10:30:00,32.36,32.38,32.32,32.35,74583.0,31.6864,31.7059,31.6472,31.6766,74583.0
2024-11-27 10:35:00,32.34,32.35,32.31,32.32,30465.0,31.6668,31.6766,31.6374,31.6472,30465.0
2024-11-27 10:40:00,32.32,32.35,32.31,32.32,41827.0,31.6472,31.6766,31.6374,31.6472,41827.0
2024-11-27 10:45:00,32.32,32.36,32.29,32.36,25670.0,31.6472,31.6864,31.6178,31.6864,25670.0
2024-11-27 10:50:00,32.36,32.37,32.33,32.36,30098.0,31.6864,31.6962,31.657,31.6864,30098.0
2024-11-27 10:55:00,32.36,32.39,32.34,32.38,22199.0,31.6864,31.7157,31.6668,31.7059,22199.0
2024-11-27 11:00:00,32.38,32.42,32.37,32.39,69024.0,31.7059,31.7451,31.6962,31.7157,69024.0
2024-11-27 11:05:00,32.38,32.42,32.38,32.41,31701.0,31.7059,31.7451,31.7059,31.7353,31701.0
2024-11-27 11:10:00,32.42,32.42,32.4,32.41,19414.0,31.7451,31.7451,31.7255,31.7353,19414.0
2024-11-27 11:15:00,32.42,32.43,32.39,32.41,30477.0,31.7451,31.7549,31.7157,31.7353,30477.0
2024-11-27 11:20:00,32.4,32.4,32.38,32.38,15974.0,31.7255,31.7255,31.7059,31.7059,15974.0
2024-11-27 11:25:00,32.38,32.41,32.36,32.36,21148.0,31.7059,31.7353,31.6864,31.6864,21148.0
2024-11-27 11:30:00,32.37,32.38,32.34,32.37,35047.0,31.6962,31.7059,31.6668,31.6962,35047.0
2024-11-27 11:35:00,32.38,32.4,32.36,32.4,17428.0,31.7059,31.7255,31.6864,31.7255,17428.0
2024-11-27 11:40:00,32.4,32.46,32.38,32.45,82409.0,31.7255,31.7843,31.7059,31.7745,82409.0
2024-11-27 11:45:00,32.45,32.46,32.43,32.44,27448.0,31.7745,31.7843,31.7549,31.7647,27448.0
2024-11-27 11:50:00,32.45,32.47,32.43,32.45,54579.0,31.7745,31.7941,31.7549,31.7745,54579.0
2024-11-27 11:55:00,32.45,32.49,32.44,32.48,31112.0,31.7745,31.8137,31.7647,31.8039,31112.0
2024-11-27 12:00:00,32.48,32.56,32.47,32.51,92423.0,31.8039,31.8822,31.7941,31.8332,92423.0
2024-11-27 12:05:00,32.51,32.52,32.5,32.5,22393.0,31.8332,31.843,31.8234,31.8234,22393.0
2024-11-27 12:10:00,32.5,32.51,32.48,32.5,24256.0,31.8234,31.8332,31.8039,31.8234,24256.0
2024-11-27 12:15:00,32.5,32.5,32.46,32.5,48360.0,31.8234,31.8234,31.7843,31.8234,48360.0
2024-11-27 12:20:00,32.5,32.5,32.47,32.48,21273.0,31.8234,31.8234,31.7941,31.8039,21273.0
2024-11-27 12:25:00,32.48,32.49,32.46,32.49,87194.0,31.8039,31.8137,31.7843,31.8137,87194.0
2024-11-27 12:30:00,32.48,32.49,32.45,32.47,22774.0,31.8039,31.8137,31.7745,31.7941,22774.0
2024-11-27 12:35:00,32.47,32.47,32.42,32.44,20485.0,31.7941,31.7941,31.7451,31.7647,20485.0
2024-11-27 12:40:00,32.44,32.44,32.42,32.43,34273.0,31.7647,31.7647,31.7451,31.7549,34273.0
2024-11-27 12:45:00,32.43,32.43,32.41,32.41,25222.0,31.7549,31.7549,31.7353,31.7353,25222.0
2024-11-27 12:50:00,32.41,32.42,32.41,32.41,21751.0,31.7353,31.7451,31.7353,31.7353,21751.0
2024-11-27 12:55:00,32.41,32.43,32.4,32.41,20522.0,31.7353,31.7549,31.7255,31.7353,20522.0
2024-11-27 13:00:00,32.41,32.42,32.39,32.41,68945.0,31.7353,31.7451,31.7157,31.7353,68945.0
2024-11-27 13:05:00,32.41,32.43,32.4,32.4,21523.0,31.7353,31.7549,31.7255,31.7255,21523.0
2024-11-27 13:10:00,32.41,32.41,32.39,32.4,16738.0,31.7353,31.7353,31.7157,31.7255,16738.0
2024-11-27 13:15:00,32.4,32.4,32.37,32.38,25843.0,31.7255,31.7255,31.6962,31.7059,25843.0
2024-11-27 13:20:00,32.38,32.38,32.36,32.37,20360.0,31.7059,31.7059,31.6864,31.6962,20360.0
2024-11-27 13:25:00,32.37,32.37,32.34,32.34,16010.0,31.6962,31.6962,31.6668,31.6668,16010.0
2024-11-27 13:30:00,32.34,32.35,32.32,32.32,25933.0,31.6668,31.6766,31.6472,31.6472,25933.0
2024-11-27 13:35:00,32.33,32.33,32.31,32.31,19860.0,31.657,31.657,31.6374,31.6374,19860.0
2024-11-27 13:40:00,32.32,32.33,32.3,32.32,38080.0,31.6472,31.657,31.6276,31.6472,38080.0
2024-11-27 13:45:00,32.32,32.32,32.29,32.3,21339.0,31.6472,31.6472,31.6178,31.6276,21339.0
2024-11-27 13:50:00,32.3,32.31,32.28,32.3,33909.0,31.6276,31.6374,31.608,31.6276,33909.0
2024-11-27 13:55:00,32.3,32.31,32.29,32.3,15454.0,31.6276,31.6374,31.6178,31.6276,15454.0
2024-11-27 14:00:00,32.3,32.34,32.29,32.34,75363.0,31.6276,31.6668,31.6178,31.6668,75363.0
2024-11-27 14:05:00,32.34,32.34,32.31,32.33,29793.0,31.6668,31.6668,31.6374,31.657,29793.0
2024-11-27 14:10:00,32.33,32.34,32.3,32.34,35814.0,31.657,31.6668,31.6276,31.6668,35814.0
2024-11-27 14:15:00,32.34,32.38,32.33,32.38,24833.0,31.6668,31.7059,31.657,31.7059,24833.0
2024-11-27 14:20:00,32.38,32.41,32.37,32.41,39161.0,31.7059,31.7353,31.6962,31.7353,39161.0
2024-11-27 14:25:00,32.41,32.42,32.37,32.37,38464.0,31.7353,31.7451,31.6962,31.6962,38464.0
2024-11-27 14:30:00,32.38,32.39,32.36,32.38,28507.0,31.7059,31.7157,31.6864,31.7059,28507.0
2024-11-27 14:35:00,32.38,32.48,32.38,32.48,94703.0,31.7059,31.8039,31.7059,31.8039,94703.0
2024-11-27 14:40:00,32.48,32.49,32.44,32.44,54960.0,31.8039,31.8137,31.7647,31.7647,54960.0
2024-11-27 14:45:00,32.45,32.45,32.43,32.43,33819.0,31.7745,31.7745,31.7549,31.7549,33819.0
2024-11-27 14:50:00,32.44,32.45,32.43,32.45,55351.0,31.7647,31.7745,31.7549,31.7745,55351.0
2024-11-27 14:55:00,32.45,32.46,32.44,32.45,24136.0,31.7745,31.7843,31.7647,31.7745,24136.0
2024-11-27 15:00:00,32.45,32.46,32.42,32.44,113662.0,31.7745,31.7843,31.7451,31.7647,113662.0
2024-11-27 15:05:00,32.44,32.44,32.42,32.44,49161.0,31.7647,31.7647,31.7451,31.7647,49161.0
2024-11-27 15:10:00,32.44,32.45,32.42,32.44,61122.0,31.7647,31.7745,31.7451,31.7647,61122.0
2024-11-27 15:15:00,32.44,32.46,32.42,32.45,40693.0,31.7647,31.7843,31.7451,31.7745,40693.0
2024-11-27 15:20:00,32.45,32.47,32.45,32.45,29910.0,31.7745,31.7941,31.7745,31.7745,29910.0
2024-11-27 15:25:00,32.45,32.47,32.45,32.45,26358.0,31.7745,31.7941,31.7745,31.7745,26358.0
2024-11-27 15:30:00,32.45,32.47,32.45,32.45,49100.0,31.7745,31.7941,31.7745,31.7745,49100.0
2024-11-27 15:35:00,32.45,32.46,32.43,32.45,87368.0,31.7745,31.7843,31.7549,31.7745,87368.0
2024-11-27 15:40:00,32.45,32.48,32.44,32.48,89239.0,31.7745,31.8039,31.7647,31.8039,89239.0
2024-11-27 15:45:00,32.48,32.5,32.46,32.49,79951.0,31.8039,31.8234,31.7843,31.8137,79951.0
2024-11-27 15:50:00,32.49,32.56,32.48,32.53,238951.0,31.8137,31.8822,31.8039,31.8528,238951.0
2024-11-27 15:55:00,32.54,32.6,32.53,32.58,747301.0,31.8626,31.9214,31.8528,31.9018,747301.0
2024-11-29 09:30:00,32.59,32.69,32.55,32.64,77915.0,31.9116,32.0095,31.8724,31.9605,77915.0
2024-11-29 09:35:00,32.64,32.69,32.5,32.57,59729.0,31.9605,32.0095,31.8234,31.892,59729.0
2024-11-29 09:40:00,32.57,32.6,32.51,32.54,18975.0,31.892,31.9214,31.8332,31.8626,18975.0
2024-11-29 09:45:00,32.55,32.55,32.52,32.52,17372.0,31.8724,31.8724,31.843,31.843,17372.0
2024-11-29 09:50:00,32.52,32.53,32.45,32.5,99845.0,31.843,31.8528,31.7745,31.8234,99845.0
2024-11-29 09:55:00,32.5,32.59,32.49,32.57,39566.0,31.8234,31.9116,31.8137,31.892,39566.0
2024-11-29 10:00:00,32.57,32.62,32.56,32.61,85702.0,31.892,31.941,31.8822,31.9312,85702.0
2024-11-29 10:05:00,32.61,32.62,32.59,32.6,22474.0,31.9312,31.941,31.9116,31.9214,22474.0
2024-11-29 10:10:00,32.6,32.62,32.55,32.61,32289.0,31.9214,31.941,31.8724,31.9312,32289.0
2024-11-29 10:15:00,32.6,32.6,32.53,32.54,28380.0,31.9214,31.9214,31.8528,31.8626,28380.0
2024-11-29 10:20:00,32.54,32.54,32.52,32.54,13639.0,31.8626,31.8626,31.843,31.8626,13639.0
2024-11-29 10:25:00,32.53,32.53,32.51,32.52,16376.0,31.8528,31.8528,31.8332,31.843,16376.0
2024-11-29 10:30:00,32.52,32.57,32.52,32.53,41694.0,31.843,31.892,31.843,31.8528,41694.0
2024-11-29 10:35:00,32.54,32.62,32.52,32.62,151417.0,31.8626,31.941,31.843,31.941,151417.0
2024-11-29 10:40:00,32.62,32.64,32.55,32.63,203881.0,31.941,31.9605,31.8724,31.9507,203881.0
2024-11-29 10:45:00,32.62,32.63,32.58,32.63,30974.0,31.941,31.9507,31.9018,31.9507,30974.0
2024-11-29 10:50:00,32.63,32.67,32.6,32.64,112673.0,31.9507,31.9899,31.9214,31.9605,112673.0
2024-11-29 10:55:00,32.64,32.65,32.61,32.63,26848.0,31.9605,31.9703,31.9312,31.9507,26848.0
2024-11-29 11:00:00,32.63,32.66,32.62,32.65,20046.0,31.9507,31.9801,31.941,31.9703,20046.0
2024-11-29 11:05:00,32.66,32.69,32.65,32.68,20772.0,31.9801,32.0095,31.9703,31.9997,20772.0
2024-11-29 11:10:00,32.67,32.73,32.66,32.71,28255.0,31.9899,32.0487,31.9801,32.0291,28255.0
2024-11-29 11:15:00,32.71,32.72,32.7,32.7,13632.0,32.0291,32.0389,32.0193,32.0193,13632.0
2024-11-29 11:20:00,32.7,32.71,32.68,32.69,32891.0,32.0193,32.0291,31.9997,32.0095,32891.0
2024-11-29 11:25:00,32.7,32.73,32.69,32.72,25845.0,32.0193,32.0487,32.0095,32.0389,25845.0
2024-11-29 11:30:00,32.72,32.72,32.69,32.7,28423.0,32.0389,32.0389,32.0095,32.0193,28423.0
2024-11-29 11:35:00,32.7,32.71,32.68,32.69,15253.0,32.0193,32.0291,31.9997,32.0095,15253.0
2024-11-29 11:40:00,32.69,32.71,32.68,32.7,43704.0,32.0095,32.0291,31.9997,32.0193,43704.0
2024-11-29 11:45:00,32.71,32.72,32.68,32.69,39157.0,32.0291,32.0389,31.9997,32.0095,39157.0
2024-11-29 11:50:00,32.69,32.71,32.68,32.68,28923.0,32.0095,32.0291,31.9997,31.9997,28923.0
2024-11-29 11:55:00,32.67,32.68,32.66,32.66,18019.0,31.9899,31.9997,31.9801,31.9801,18019.0
2024-11-29 12:00:00,32.66,32.69,32.66,32.69,30589.0,31.9801,32.0095,31.9801,32.0095,30589.0
2024-11-29 12:05:00,32.69,32.7,32.68,32.69,24237.0,32.0095,32.0193,31.9997,32.0095,24237.0
2024-11-29 12:10:00,32.7,32.73,32.69,32.73,48860.0,32.0193,32.0487,32.0095,32.0487,48860.0
2024-11-29 12:15:00,32.72,32.74,32.72,32.73,41267.0,32.0389,32.0585,32.0389,32.0487,41267.0
2024-11-29 12:20:00,32.72,32.73,32.7,32.72,102198.0,32.0389,32.0487,32.0193,32.0389,102198.0
2024-11-29 12:25:00,32.71,32.72,32.67,32.69,61202.0,32.0291,32.0389,31.9899,32.0095,61202.0
2024-11-29 12:30:00,32.68,32.69,32.68,32.69,33431.0,31.9997,32.0095,31.9997,32.0095,33431.0
2024-11-29 12:35:00,32.69,32.72,32.68,32.72,83031.0,32.0095,32.0389,31.9997,32.0389,83031.0
2024-11-29 12:40:00,32.71,32.75,32.71,32.72,81349.0,32.0291,32.0682,32.0291,32.0389,81349.0
2024-11-29 12:45:00,32.72,32.74,32.69,32.7,101328.0,32.0389,32.0585,32.0095,32.0193,101328.0
2024-11-29 12:50:00,32.7,32.75,32.69,32.7,287773.0,32.0193,32.0682,32.0095,32.0193,287773.0
2024-11-29 12:55:00,32.7,32.7,32.61,32.66,482924.0,32.0193,32.0193,31.9312,31.9801,482924.0
2024-12-02 09:30:00,32.73,32.86,32.45,32.48,121878.0,32.0487,32.176,31.7745,31.8039,121878.0
2024-12-02 09:35:00,32.45,32.46,32.26,32.3,69511.0,31.7745,31.7843,31.5884,31.6276,69511.0
2024-12-02 09:40:00,32.3,32.33,32.17,32.2,137760.0,31.6276,31.657,31.5003,31.5297,137760.0
2024-12-02 09:45:00,32.2,32.23,32.17,32.22,71497.0,31.5297,31.5591,31.5003,31.5493,71497.0
2024-12-02 09:50:00,32.22,32.26,32.2,32.22,181040.0,31.5493,31.5884,31.5297,31.5493,181040.0
2024-12-02 09:55:00,32.22,32.3,32.21,32.29,86160.0,31.5493,31.6276,31.5395,31.6178,86160.0
2024-12-02 10:00:00,32.3,32.32,32.26,32.27,62388.0,31.6276,31.6472,31.5884,31.5982,62388.0
2024-12-02 10:05:00,32.28,32.31,32.24,32.3,118604.0,31.608,31.6374,31.5689,31.6276,118604.0
2024-12-02 10:10:00,32.31,32.33,32.29,32.3,70861.0,31.6374,31.657,31.6178,31.6276,70861.0
2024-12-02 10:15:00,32.3,32.32,32.29,32.31,31829.0,31.6276,31.6472,31.6178,31.6374,31829.0
2024-12-02 10:20:00,32.32,32.38,32.3,32.38,61441.0,31.6472,31.7059,31.6276,31.7059,61441.0
2024-12-02 10:25:00,32.38,32.39,32.35,32.39,65120.0,31.7059,31.7157,31.6766,31.7157,65120.0
2024-12-02 10:30:00,32.39,32.46,32.37,32.45,101753.0,31.7157,31.7843,31.6962,31.7745,101753.0
2024-12-02 10:35:00,32.45,32.5,32.45,32.48,84782.0,31.7745,31.8234,31.7745,31.8039,84782.0
2024-12-02 10:40:00,32.48,32.49,32.46,32.48,35696.0,31.8039,31.8137,31.7843,31.8039,35696.0
2024-12-02 10:45:00,32.48,32.57,32.48,32.57,52074.0,31.8039,31.892,31.8039,31.892,52074.0
2024-12-02 10:50:00,32.56,32.57,32.53,32.54,35298.0,31.8822,31.892,31.8528,31.8626,35298.0
2024-12-02 10:55:00,32.54,32.55,32.5,32.51,73150.0,31.8626,31.8724,31.8234,31.8332,73150.0
2024-12-02 11:00:00,32.51,32.52,32.49,32.52,34475.0,31.8332,31.843,31.8137,31.843,34475.0
2024-12-02 11:05:00,32.52,32.52,32.49,32.5,31735.0,31.843,31.843,31.8137,31.8234,31735.0
2024-12-02 11:10:00,32.5,32.53,32.49,32.53,64550.0,31.8234,31.8528,31.8137,31.8528,64550.0
2024-12-02 11:15:00,32.54,32.55,32.52,32.53,52125.0,31.8626,31.8724,31.843,31.8528,52125.0
2024-12-02 11:20:00,32.52,32.54,32.51,32.52,71010.0,31.843,31.8626,31.8332,31.843,71010.0
2024-12-02 11:25:00,32.52,32.54,32.51,32.54,17217.0,31.843,31.8626,31.8332,31.8626,17217.0
2024-12-02 11:30:00,32.54,32.57,32.52,32.55,43274.0,31.8626,31.892,31.843,31.8724,43274.0
2024-12-02 11:35:00,32.55,32.55,32.53,32.55,31387.0,31.8724,31.8724,31.8528,31.8724,31387.0
2024-12-02 11:40:00,32.55,32.55,32.54,32.55,28624.0,31.8724,31.8724,31.8626,31.8724,28624.0
2024-12-02 11:45:00,32.55,32.56,32.49,32.52,37025.0,31.8724,31.8822,31.8137,31.843,37025.0
2024-12-02 11:50:00,32.52,32.52,32.51,32.52,19209.0,31.843,31.843,31.8332,31.843,19209.0
2024-12-02 11:55:00,32.52,32.56,32.51,32.55,50969.0,31.843,31.8822,31.8332,31.8724,50969.0
2024-12-02 12:00:00,32.55,32.56,32.54,32.55,30682.0,31.8724,31.8822,31.8626,31.8724,30682.0
2024-12-02 12:05:00,32.56,32.57,32.52,32.53,30509.0,31.8822,31.892,31.843,31.8528,30509.0
2024-12-02 12:10:00,32.53,32.53,32.51,32.52,26693.0,31.8528,31.8528,31.8332,31.843,26693.0
2024-12-02 12:15:00,32.53,32.53,32.51,32.52,24361.0,31.8528,31.8528,31.8332,31.843,24361.0
2024-12-02 12:20:00,32.52,32.55,32.51,32.54,43198.0,31.843,31.8724,31.8332,31.8626,43198.0
2024-12-02 12:25:00,32.54,32.55,32.51,32.52,34349.0,31.8626,31.8724,31.8332,31.843,34349.0
2024-12-02 12:30:00,32.52,32.53,32.51,32.52,26261.0,31.843,31.8528,31.8332,31.843,26261.0
2024-12-02 12:35:00,32.52,32.53,32.48,32.52,90128.0,31.843,31.8528,31.8039,31.843,90128.0
2024-12-02 12:40:00,32.52,32.53,32.49,32.5,48432.0,31.843,31.8528,31.8137,31.8234,48432.0
2024-12-02 12:45:00,32.5,32.51,32.49,32.51,33071.0,31.8234,31.8332,31.8137,31.8332,33071.0
2024-12-02 12:50:00,32.51,32.51,32.49,32.49,35188.0,31.8332,31.8332,31.8137,31.8137,35188.0
2024-12-02 12:55:00,32.49,32.5,32.45,32.45,43804.0,31.8137,31.8234,31.7745,31.7745,43804.0
2024-12-02 13:00:00,32.46,32.5,32.45,32.49,24560.0,31.7843,31.8234,31.7745,31.8137,24560.0
2024-12-02 13:05:00,32.5,32.52,32.48,32.52,19548.0,31.8234,31.843,31.8039,31.843,19548.0
2024-12-02 13:10:00,32.52,32.55,32.51,32.53,48792.0,31.843,31.8724,31.8332,31.8528,48792.0
2024-12-02 13:15:00,32.53,32.55,32.52,32.55,34283.0,31.8528,31.8724,31.843,31.8724,34283.0
2024-12-02 13:20:00,32.55,32.57,32.54,32.55,35605.0,31.8724,31.892,31.8626,31.8724,35605.0
2024-12-02 13:25:00,32.55,32.55,32.52,32.55,25821.0,31.8724,31.8724,31.843,31.8724,25821.0
2024-12-02 13:30:00,32.55,32.56,32.53,32.55,40658.0,31.8724,31.8822,31.8528,31.8724,40658.0
2024-12-02 13:35:00,32.55,32.56,32.53,32.54,49072.0,31.8724,31.8822,31.8528,31.8626,49072.0
2024-12-02 13:40:00,32.54,32.54,32.49,32.52,53345.0,31.8626,31.8626,31.8137,31.843,53345.0
2024-12-02 13:45:00,32.52,32.53,32.5,32.51,28451.0,31.843,31.8528,31.8234,31.8332,28451.0
2024-12-02 13:50:00,32.5,32.5,32.49,32.5,38103.0,31.8234,31.8234,31.8137,31.8234,38103.0
2024-12-02 13:55:00,32.5,32.52,32.49,32.51,37852.0,31.8234,31.843,31.8137,31.8332,37852.0
2024-12-02 14:00:00,32.51,32.54,32.5,32.52,63030.0,31.8332,31.8626,31.8234,31.843,63030.0
2024-12-02 14:05:00,32.52,32.56,32.52,32.55,23701.0,31.843,31.8822,31.843,31.8724,23701.0
2024-12-02 14:10:00,32.56,32.56,32.52,32.52,25874.0,31.8822,31.8822,31.843,31.843,25874.0
2024-12-02 14:15:00,32.52,32.53,32.49,32.51,34875.0,31.843,31.8528,31.8137,31.8332,34875.0
2024-12-02 14:20:00,32.51,32.51,32.47,32.48,22110.0,31.8332,31.8332,31.7941,31.8039,22110.0
2024-12-02 14:25:00,32.48,32.5,32.45,32.49,54176.0,31.8039,31.8234,31.7745,31.8137,54176.0
2024-12-02 14:30:00,32.5,32.5,32.46,32.48,32879.0,31.8234,31.8234,31.7843,31.8039,32879.0
2024-12-02 14:35:00,32.48,32.49,32.47,32.47,31061.0,31.8039,31.8137,31.7941,31.7941,31061.0
2024-12-02 14:40:00,32.48,32.48,32.45,32.46,36090.0,31.8039,31.8039,31.7745,31.7843,36090.0
2024-12-02 14:45:00,32.47,32.47,32.45,32.45,39341.0,31.7941,31.7941,31.7745,31.7745,39341.0
2024-12-02 14:50:00,32.45,32.47,32.45,32.46,47960.0,31.7745,31.7941,31.7745,31.7843,47960.0
2024-12-02 14:55:00,32.45,32.46,32.42,32.44,69561.0,31.7745,31.7843,31.7451,31.7647,69561.0
2024-12-02 15:00:00,32.44,32.44,32.42,32.44,68160.0,31.7647,31.7647,31.7451,31.7647,68160.0
2024-12-02 15:05:00,32.44,32.46,32.42,32.45,51378.0,31.7647,31.7843,31.7451,31.7745,51378.0
2024-12-02 15:10:00,32.45,32.45,32.41,32.44,48477.0,31.7745,31.7745,31.7353,31.7647,48477.0
2024-12-02 15:15:00,32.44,32.45,32.42,32.43,67824.0,31.7647,31.7745,31.7451,31.7549,67824.0
2024-12-02 15:20:00,32.43,32.44,32.42,32.43,66102.0,31.7549,31.7647,31.7451,31.7549,66102.0
2024-12-02 15:25:00,32.43,32.44,32.42,32.43,47530.0,31.7549,31.7647,31.7451,31.7549,47530.0
2024-12-02 15:30:00,32.44,32.47,32.42,32.47,73219.0,31.7647,31.7941,31.7451,31.7941,73219.0
2024-12-02 15:35:00,32.47,32.47,32.44,32.44,67127.0,31.7941,31.7941,31.7647,31.7647,67127.0
2024-12-02 15:40:00,32.45,32.48,32.44,32.45,146038.0,31.7745,31.8039,31.7647,31.7745,146038.0
2024-12-02 15:45:00,32.45,32.48,32.44,32.48,156081.0,31.7745,31.8039,31.7647,31.8039,156081.0
2024-12-02 15:50:00,32.48,32.55,32.47,32.51,471717.0,31.8039,31.8724,31.7941,31.8332,471717.0
2024-12-02 15:55:00,32.51,32.57,32.5,32.54,1419091.0,31.8332,31.892,31.8234,31.8626,1419091.0
2024-12-03 09:30:00,32.47,32.56,32.23,32.28,89137.0,31.7941,31.8822,31.5591,31.608,89137.0
2024-12-03 09:35:00,32.29,32.29,32.15,32.16,21131.0,31.6178,31.6178,31.4807,31.4905,21131.0
2024-12-03 09:40:00,32.16,32.22,32.15,32.16,50091.0,31.4905,31.5493,31.4807,31.4905,50091.0
2024-12-03 09:45:00,32.15,32.15,32.05,32.1,67320.0,31.4807,31.4807,31.3828,31.4318,67320.0
2024-12-03 09:50:00,32.09,32.15,32.09,32.13,18899.0,31.422,31.4807,31.422,31.4612,18899.0
2024-12-03 09:55:00,32.13,32.18,32.11,32.16,50703.0,31.4612,31.5101,31.4416,31.4905,50703.0
2024-12-03 10:00:00,32.16,32.26,32.12,32.25,71345.0,31.4905,31.5884,31.4514,31.5787,71345.0
2024-12-03 10:05:00,32.24,32.25,32.2,32.25,34239.0,31.5689,31.5787,31.5297,31.5787,34239.0
2024-12-03 10:10:00,32.25,32.28,32.24,32.27,37525.0,31.5787,31.608,31.5689,31.5982,37525.0
2024-12-03 10:15:00,32.27,32.33,32.26,32.33,28062.0,31.5982,31.657,31.5884,31.657,28062.0
2024-12-03 10:20:00,32.34,32.35,32.3,32.34,32864.0,31.6668,31.6766,31.6276,31.6668,32864.0
2024-12-03 10:25:00,32.34,32.37,32.32,32.34,31444.0,31.6668,31.6962,31.6472,31.6668,31444.0
2024-12-03 10:30:00,32.34,32.35,32.32,32.33,29457.0,31.6668,31.6766,31.6472,31.657,29457.0
2024-12-03 10:35:00,32.33,32.37,32.32,32.37,44425.0,31.657,31.6962,31.6472,31.6962,44425.0
2024-12-03 10:40:00,32.37,32.43,32.35,32.42,33459.0,31.6962,31.7549,31.6766,31.7451,33459.0
2024-12-03 10:45:00,32.43,32.44,32.4,32.42,37220.0,31.7549,31.7647,31.7255,31.7451,37220.0
2024-12-03 10:50:00,32.43,32.45,32.42,32.45,28651.0,31.7549,31.7745,31.7451,31.7745,28651.0
2024-12-03 10:55:00,32.45,32.45,32.41,32.43,25819.0,31.7745,31.7745,31.7353,31.7549,25819.0
2024-12-03 11:00:00,32.44,32.45,32.39,32.4,24031.0,31.7647,31.7745,31.7157,31.7255,24031.0
2024-12-03 11:05:00,32.4,32.4,32.37,32.38,18306.0,31.7255,31.7255,31.6962,31.7059,18306.0
2024-12-03 11:10:00,32.38,32.4,32.36,32.37,24595.0,31.7059,31.7255,31.6864,31.6962,24595.0
2024-12-03 11:15:00,32.38,32.38,32.34,32.35,56051.0,31.7059,31.7059,31.6668,31.6766,56051.0
2024-12-03 11:20:00,32.34,32.39,32.33,32.39,52655.0,31.6668,31.7157,31.657,31.7157,52655.0
2024-12-03 11:25:00,32.39,32.44,32.37,32.43,188120.0,31.7157,31.7647,31.6962,31.7549,188120.0
2024-12-03 11:30:00,32.43,32.45,32.39,32.45,33776.0,31.7549,31.7745,31.7157,31.7745,33776.0
2024-12-03 11:35:00,32.45,32.45,32.4,32.41,46277.0,31.7745,31.7745,31.7255,31.7353,46277.0
2024-12-03 11:40:00,32.41,32.44,32.4,32.43,24403.0,31.7353,31.7647,31.7255,31.7549,24403.0
2024-12-03 11:45:00,32.43,32.45,32.4,32.44,25185.0,31.7549,31.7745,31.7255,31.7647,25185.0
2024-12-03 11:50:00,32.43,32.44,32.39,32.4,15576.0,31.7549,31.7647,31.7157,31.7255,15576.0
2024-12-03 11:55:00,32.4,32.41,32.38,32.41,15432.0,31.7255,31.7353,31.7059,31.7353,15432.0
2024-12-03 12:00:00,32.41,32.43,32.4,32.41,30051.0,31.7353,31.7549,31.7255,31.7353,30051.0
2024-12-03 12:05:00,32.41,32.43,32.41,32.43,22914.0,31.7353,31.7549,31.7353,31.7549,22914.0
2024-12-03 12:10:00,32.43,32.46,32.42,32.46,17187.0,31.7549,31.7843,31.7451,31.7843,17187.0
2024-12-03 12:15:00,32.45,32.46,32.45,32.45,16158.0,31.7745,31.7843,31.7745,31.7745,16158.0
2024-12-03 12:20:00,32.45,32.46,32.44,32.45,20192.0,31.7745,31.7843,31.7647,31.7745,20192.0
2024-12-03 12:25:00,32.45,32.47,32.44,32.46,24403.0,31.7745,31.7941,31.7647,31.7843,24403.0
2024-12-03 12:30:00,32.47,32.47,32.45,32.47,15479.0,31.7941,31.7941,31.7745,31.7941,15479.0
2024-12-03 12:35:00,32.47,32.48,32.46,32.47,20734.0,31.7941,31.8039,31.7843,31.7941,20734.0
2024-12-03 12:40:00,32.47,32.47,32.46,32.47,13216.0,31.7941,31.7941,31.7843,31.7941,13216.0
2024-12-03 12:45:00,32.47,32.47,32.45,32.47,20927.0,31.7941,31.7941,31.7745,31.7941,20927.0
2024-12-03 12:50:00,32.47,32.47,32.44,32.45,27236.0,31.7941,31.7941,31.7647,31.7745,27236.0
2024-12-03 12:55:00,32.44,32.44,32.41,32.43,36976.0,31.7647,31.7647,31.7353,31.7549,36976.0
2024-12-03 13:00:00,32.43,32.43,32.4,32.41,26229.0,31.7549,31.7549,31.7255,31.7353,26229.0
2024-12-03 13:05:00,32.41,32.42,32.4,32.41,15808.0,31.7353,31.7451,31.7255,31.7353,15808.0
2024-12-03 13:10:00,32.41,32.43,32.41,32.41,22762.0,31.7353,31.7549,31.7353,31.7353,22762.0
2024-12-03 13:15:00,32.41,32.42,32.39,32.4,23281.0,31.7353,31.7451,31.7157,31.7255,23281.0
2024-12-03 13:20:00,32.4,32.42,32.39,32.41,22114.0,31.7255,31.7451,31.7157,31.7353,22114.0
2024-12-03 13:25:00,32.41,32.42,32.4,32.42,16728.0,31.7353,31.7451,31.7255,31.7451,16728.0
2024-12-03 13:30:00,32.41,32.43,32.4,32.43,30733.0,31.7353,31.7549,31.7255,31.7549,30733.0
2024-12-03 13:35:00,32.43,32.51,32.43,32.51,115553.0,31.7549,31.8332,31.7549,31.8332,115553.0
2024-12-03 13:40:00,32.51,32.51,32.5,32.51,13411.0,31.8332,31.8332,31.8234,31.8332,13411.0
2024-12-03 13:45:00,32.51,32.52,32.5,32.52,15766.0,31.8332,31.843,31.8234,31.843,15766.0
2024-12-03 13:50:00,32.51,32.52,32.49,32.51,25251.0,31.8332,31.843,31.8137,31.8332,25251.0
2024-12-03 13:55:00,32.51,32.51,32.5,32.5,16337.0,31.8332,31.8332,31.8234,31.8234,16337.0
2024-12-03 14:00:00,32.51,32.51,32.48,32.48,22118.0,31.8332,31.8332,31.8039,31.8039,22118.0
2024-12-03 14:05:00,32.48,32.5,32.47,32.48,30065.0,31.8039,31.8234,31.7941,31.8039,30065.0
2024-12-03 14:10:00,32.47,32.48,32.46,32.47,16486.0,31.7941,31.8039,31.7843,31.7941,16486.0
2024-12-03 14:15:00,32.47,32.48,32.45,32.47,28653.0,31.7941,31.8039,31.7745,31.7941,28653.0
2024-12-03 14:20:00,32.47,32.48,32.46,32.48,25488.0,31.7941,31.8039,31.7843,31.8039,25488.0
2024-12-03 14:25:00,32.48,32.5,32.47,32.48,36442.0,31.8039,31.8234,31.7941,31.8039,36442.0
2024-12-03 14:30:00,32.48,32.49,32.46,32.47,38530.0,31.8039,31.8137,31.7843,31.7941,38530.0
2024-12-03 14:35:00,32.47,32.47,32.45,32.45,18230.0,31.7941,31.7941,31.7745,31.7745,18230.0
2024-12-03 14:40:00,32.45,32.48,32.45,32.48,91317.0,31.7745,31.8039,31.7745,31.8039,91317.0
2024-12-03 14:45:00,32.47,32.47,32.45,32.45,43761.0,31.7941,31.7941,31.7745,31.7745,43761.0
2024-12-03 14:50:00,32.45,32.46,32.43,32.44,43826.0,31.7745,31.7843,31.7549,31.7647,43826.0
2024-12-03 14:55:00,32.44,32.46,32.43,32.45,27926.0,31.7647,31.7843,31.7549,31.7745,27926.0
2024-12-03 15:00:00,32.45,32.46,32.43,32.45,62289.0,31.7745,31.7843,31.7549,31.7745,62289.0
2024-12-03 15:05:00,32.45,32.45,32.43,32.44,43877.0,31.7745,31.7745,31.7549,31.7647,43877.0
2024-12-03 15:10:00,32.44,32.46,32.43,32.45,52751.0,31.7647,31.7843,31.7549,31.7745,52751.0
2024-12-03 15:15:00,32.45,32.45,32.43,32.45,49988.0,31.7745,31.7745,31.7549,31.7745,49988.0
2024-12-03 15:20:00,32.45,32.45,32.42,32.43,31812.0,31.7745,31.7745,31.7451,31.7549,31812.0
2024-12-03 15:25:00,32.43,32.45,32.42,32.45,52948.0,31.7549,31.7745,31.7451,31.7745,52948.0
2024-12-03 15:30:00,32.44,32.44,32.41,32.44,75649.0,31.7647,31.7647,31.7353,31.7647,75649.0
2024-12-03 15:35:00,32.43,32.44,32.4,32.41,99169.0,31.7549,31.7647,31.7255,31.7353,99169.0
2024-12-03 15:40:00,32.41,32.41,32.38,32.38,43476.0,31.7353,31.7353,31.7059,31.7059,43476.0
2024-12-03 15:45:00,32.38,32.41,32.37,32.4,167648.0,31.7059,31.7353,31.6962,31.7255,167648.0
2024-12-03 15:50:00,32.41,32.42,32.38,32.4,338889.0,31.7353,31.7451,31.7059,31.7255,338889.0
2024-12-03 15:55:00,32.4,32.4,32.35,32.36,760030.0,31.7255,31.7255,31.6766,31.6864,760030.0
2024-12-04 09:30:00,32.31,32.46,32.26,32.37,98409.0,31.6374,31.7843,31.5884,31.6962,98409.0
2024-12-04 09:35:00,32.37,32.37,32.32,32.35,23508.0,31.6962,31.6962,31.6472,31.6766,23508.0
2024-12-04 09:40:00,32.33,32.33,32.24,32.25,22402.0,31.657,31.657,31.5689,31.5787,22402.0
2024-12-04 09:45:00,32.26,32.31,32.25,32.3,33093.0,31.5884,31.6374,31.5787,31.6276,33093.0
2024-12-04 09:50:00,32.3,32.32,32.28,32.31,42034.0,31.6276,31.6472,31.608,31.6374,42034.0
2024-12-04 09:55:00,32.32,32.35,32.31,32.35,17328.0,31.6472,31.6766,31.6374,31.6766,17328.0
2024-12-04 10:00:00,32.34,32.35,32.26,32.27,37321.0,31.6668,31.6766,31.5884,31.5982,37321.0
2024-12-04 10:05:00,32.27,32.29,32.2,32.21,49583.0,31.5982,31.6178,31.5297,31.5395,49583.0
2024-12-04 10:10:00,32.21,32.23,32.19,32.2,15363.0,31.5395,31.5591,31.5199,31.5297,15363.0
2024-12-04 10:15:00,32.2,32.22,32.17,32.2,27153.0,31.5297,31.5493,31.5003,31.5297,27153.0
2024-12-04 10:20:00,32.2,32.24,32.18,32.23,31354.0,31.5297,31.5689,31.5101,31.5591,31354.0
2024-12-04 10:25:00,32.23,32.24,32.2,32.23,19813.0,31.5591,31.5689,31.5297,31.5591,19813.0
2024-12-04 10:30:00,32.23,32.24,32.2,32.22,20257.0,31.5591,31.5689,31.5297,31.5493,20257.0
2024-12-04 10:35:00,32.22,32.31,32.21,32.28,60035.0,31.5493,31.6374,31.5395,31.608,60035.0
2024-12-04 10:40:00,32.29,32.32,32.27,32.32,22964.0,31.6178,31.6472,31.5982,31.6472,22964.0
2024-12-04 10:45:00,32.32,32.35,32.31,32.33,51466.0,31.6472,31.6766,31.6374,31.657,51466.0
2024-12-04 10:50:00,32.34,32.34,32.3,32.31,19030.0,31.6668,31.6668,31.6276,31.6374,19030.0
2024-12-04 10:55:00,32.3,32.34,32.3,32.34,30492.0,31.6276,31.6668,31.6276,31.6668,30492.0
2024-12-04 11:00:00,32.34,32.36,32.32,32.36,21412.0,31.6668,31.6864,31.6472,31.6864,21412.0
2024-12-04 11:05:00,32.35,32.36,32.34,32.36,12499.0,31.6766,31.6864,31.6668,31.6864,12499.0
2024-12-04 11:10:00,32.36,32.4,32.36,32.38,57655.0,31.6864,31.7255,31.6864,31.7059,57655.0
2024-12-04 11:15:00,32.38,32.43,32.37,32.43,51044.0,31.7059,31.7549,31.6962,31.7549,51044.0
2024-12-04 11:20:00,32.43,32.49,32.42,32.48,43375.0,31.7549,31.8137,31.7451,31.8039,43375.0
2024-12-04 11:25:00,32.48,32.5,32.48,32.5,31458.0,31.8039,31.8234,31.8039,31.8234,31458.0
2024-12-04 11:30:00,32.5,32.54,32.49,32.53,11468.0,31.8234,31.8626,31.8137,31.8528,11468.0
2024-12-04 11:35:00,32.54,32.54,32.47,32.48,48590.0,31.8626,31.8626,31.7941,31.8039,48590.0
2024-12-04 11:40:00,32.48,32.51,32.47,32.51,31230.0,31.8039,31.8332,31.7941,31.8332,31230.0
2024-12-04 11:45:00,32.51,32.55,32.5,32.55,37962.0,31.8332,31.8724,31.8234,31.8724,37962.0
2024-12-04 11:50:00,32.54,32.59,32.53,32.59,99113.0,31.8626,31.9116,31.8528,31.9116,99113.0
2024-12-04 11:55:00,32.59,32.59,32.54,32.55,15808.0,31.9116,31.9116,31.8626,31.8724,15808.0
2024-12-04 12:00:00,32.55,32.55,32.52,32.52,24426.0,31.8724,31.8724,31.843,31.843,24426.0
2024-12-04 12:05:00,32.52,32.56,32.5,32.55,92907.0,31.843,31.8822,31.8234,31.8724,92907.0
2024-12-04 12:10:00,32.55,32.58,32.55,32.57,15189.0,31.8724,31.9018,31.8724,31.892,15189.0
2024-12-04 12:15:00,32.56,32.64,32.55,32.63,142173.0,31.8822,31.9605,31.8724,31.9507,142173.0
2024-12-04 12:20:00,32.63,32.63,32.59,32.61,73378.0,31.9507,31.9507,31.9116,31.9312,73378.0
2024-12-04 12:25:00,32.61,32.63,32.6,32.63,33355.0,31.9312,31.9507,31.9214,31.9507,33355.0
2024-12-04 12:30:00,32.62,32.63,32.61,32.63,26883.0,31.941,31.9507,31.9312,31.9507,26883.0
2024-12-04 12:35:00,32.63,32.67,32.62,32.66,39682.0,31.9507,31.9899,31.941,31.9801,39682.0
2024-12-04 12:40:00,32.66,32.69,32.65,32.68,41837.0,31.9801,32.0095,31.9703,31.9997,41837.0
2024-12-04 12:45:00,32.68,32.7,32.67,32.7,25019.0,31.9997,32.0193,31.9899,32.0193,25019.0
2024-12-04 12:50:00,32.7,32.71,32.65,32.65,45758.0,32.0193,32.0291,31.9703,31.9703,45758.0
2024-12-04 12:55:00,32.66,32.67,32.64,32.66,44004.0,31.9801,31.9899,31.9605,31.9801,44004.0
2024-12-04 13:00:00,32.66,32.7,32.65,32.7,65346.0,31.9801,32.0193,31.9703,32.0193,65346.0
2024-12-04 13:05:00,32.69,32.72,32.68,32.72,40117.0,32.0095,32.0389,31.9997,32.0389,40117.0
2024-12-04 13:10:00,32.72,32.76,32.72,32.76,68710.0,32.0389,32.078,32.0389,32.078,68710.0
2024-12-04 13:15:00,32.76,32.8,32.74,32.8,72216.0,32.078,32.1172,32.0585,32.1172,72216.0
2024-12-04 13:20:00,32.8,32.82,32.79,32.82,56291.0,32.1172,32.1368,32.1074,32.1368,56291.0
2024-12-04 13:25:00,32.82,32.9,32.81,32.89,128205.0,32.1368,32.2151,32.127,32.2053,128205.0
2024-12-04 13:30:00,32.9,32.9,32.83,32.86,105854.0,32.2151,32.2151,32.1466,32.176,105854.0
2024-12-04 13:35:00,32.86,32.88,32.83,32.88,63320.0,32.176,32.1955,32.1466,32.1955,63320.0
2024-12-04 13:40:00,32.87,32.9,32.83,32.84,63663.0,32.1857,32.2151,32.1466,32.1564,63663.0
2024-12-04 13:45:00,32.84,32.87,32.83,32.87,53799.0,32.1564,32.1857,32.1466,32.1857,53799.0
2024-12-04 13:50:00,32.87,32.92,32.84,32.9,91472.0,32.1857,32.2347,32.1564,32.2151,91472.0
2024-12-04 13:55:00,32.9,32.93,32.88,32.91,127322.0,32.2151,32.2445,32.1955,32.2249,127322.0
2024-12-04 14:00:00,32.91,32.91,32.79,32.79,77423.0,32.2249,32.2249,32.1074,32.1074,77423.0
2024-12-04 14:05:00,32.79,32.79,32.74,32.77,120797.0,32.1074,32.1074,32.0585,32.0878,120797.0
2024-12-04 14:10:00,32.77,32.79,32.75,32.78,88327.0,32.0878,32.1074,32.0682,32.0976,88327.0
2024-12-04 14:15:00,32.78,32.79,32.77,32.77,42257.0,32.0976,32.1074,32.0878,32.0878,42257.0
2024-12-04 14:20:00,32.78,32.81,32.78,32.8,49629.0,32.0976,32.127,32.0976,32.1172,49629.0
2024-12-04 14:25:00,32.81,32.81,32.76,32.77,55088.0,32.127,32.127,32.078,32.0878,55088.0
2024-12-04 14:30:00,32.77,32.79,32.77,32.79,15631.0,32.0878,32.1074,32.0878,32.1074,15631.0
2024-12-04 14:35:00,32.79,32.79,32.71,32.71,54034.0,32.1074,32.1074,32.0291,32.0291,54034.0
2024-12-04 14:40:00,32.72,32.74,32.7,32.72,45834.0,32.0389,32.0585,32.0193,32.0389,45834.0
2024-12-04 14:45:00,32.72,32.75,32.72,32.73,71594.0,32.0389,32.0682,32.0389,32.0487,71594.0
2024-12-04 14:50:00,32.73,32.75,32.67,32.72,43937.0,32.0487,32.0682,31.9899,32.0389,43937.0
2024-12-04 14:55:00,32.71,32.74,32.69,32.73,53831.0,32.0291,32.0585,32.0095,32.0487,53831.0
2024-12-04 15:00:00,32.73,32.73,32.69,32.7,27476.0,32.0487,32.0487,32.0095,32.0193,27476.0
2024-12-04 15:05:00,32.71,32.72,32.66,32.67,35015.0,32.0291,32.0389,31.9801,31.9899,35015.0
2024-12-04 15:10:00,32.67,32.68,32.65,32.66,29741.0,31.9899,31.9997,31.9703,31.9801,29741.0
2024-12-04 15:15:00,32.66,32.68,32.65,32.68,56909.0,31.9801,31.9997,31.9703,31.9997,56909.0
2024-12-04 15:20:00,32.68,32.69,32.6,32.61,66170.0,31.9997,32.0095,31.9214,31.9312,66170.0
2024-12-04 15:25:00,32.62,32.63,32.6,32.63,48466.0,31.941,31.9507,31.9214,31.9507,48466.0
2024-12-04 15:30:00,32.63,32.64,32.59,32.61,111808.0,31.9507,31.9605,31.9116,31.9312,111808.0
2024-12-04 15:35:00,32.61,32.63,32.6,32.62,72173.0,31.9312,31.9507,31.9214,31.941,72173.0
2024-12-04 15:40:00,32.62,32.66,32.61,32.62,85760.0,31.941,31.9801,31.9312,31.941,85760.0
2024-12-04 15:45:00,32.62,32.65,32.6,32.65,100949.0,31.941,31.9703,31.9214,31.9703,100949.0
2024-12-04 15:50:00,32.64,32.64,32.61,32.62,184167.0,31.9605,31.9605,31.9312,31.941,184167.0
2024-12-04 15:55:00,32.63,32.64,32.58,32.62,515084.0,31.9507,31.9605,31.9018,31.941,515084.0
2024-12-05 09:30:00,32.73,32.84,32.67,32.77,102116.0,32.0487,32.1564,31.9899,32.0878,102116.0
2024-12-05 09:35:00,32.78,32.78,32.57,32.63,140130.0,32.0976,32.0976,31.892,31.9507,140130.0
2024-12-05 09:40:00,32.63,32.7,32.57,32.57,17629.0,31.9507,32.0193,31.892,31.892,17629.0
2024-12-05 09:45:00,32.57,32.58,32.47,32.47,22382.0,31.892,31.9018,31.7941,31.7941,22382.0
2024-12-05 09:50:00,32.48,32.52,32.45,32.5,24236.0,31.8039,31.843,31.7745,31.8234,24236.0
2024-12-05 09:55:00,32.5,32.54,32.49,32.52,30449.0,31.8234,31.8626,31.8137,31.843,30449.0
2024-12-05 10:00:00,32.52,32.54,32.47,32.54,52694.0,31.843,31.8626,31.7941,31.8626,52694.0
2024-12-05 10:05:00,32.54,32.61,32.53,32.58,64357.0,31.8626,31.9312,31.8528,31.9018,64357.0
2024-12-05 10:10:00,32.58,32.62,32.55,32.58,39368.0,31.9018,31.941,31.8724,31.9018,39368.0
2024-12-05 10:15:00,32.57,32.57,32.52,32.52,20695.0,31.892,31.892,31.843,31.843,20695.0
2024-12-05 10:20:00,32.53,32.55,32.51,32.52,21099.0,31.8528,31.8724,31.8332,31.843,21099.0
2024-12-05 10:25:00,32.52,32.54,32.51,32.52,77951.0,31.843,31.8626,31.8332,31.843,77951.0
2024-12-05 10:30:00,32.52,32.59,32.49,32.59,60623.0,31.843,31.9116,31.8137,31.9116,60623.0
2024-12-05 10:35:00,32.59,32.61,32.58,32.61,40331.0,31.9116,31.9312,31.9018,31.9312,40331.0
2024-12-05 10:40:00,32.61,32.61,32.55,32.58,33258.0,31.9312,31.9312,31.8724,31.9018,33258.0
2024-12-05 10:45:00,32.57,32.61,32.55,32.61,19350.0,31.892,31.9312,31.8724,31.9312,19350.0
2024-12-05 10:50:00,32.61,32.63,32.59,32.61,19049.0,31.9312,31.9507,31.9116,31.9312,19049.0
2024-12-05 10:55:00,32.6,32.65,32.59,32.65,39930.0,31.9214,31.9703,31.9116,31.9703,39930.0
2024-12-05 11:00:00,32.65,32.66,32.62,32.63,14716.0,31.9703,31.9801,31.941,31.9507,14716.0
2024-12-05 11:05:00,32.63,32.64,32.62,32.63,10176.0,31.9507,31.9605,31.941,31.9507,10176.0
2024-12-05 11:10:00,32.63,32.63,32.61,32.63,28003.0,31.9507,31.9507,31.9312,31.9507,28003.0
2024-12-05 11:15:00,32.63,32.64,32.62,32.63,22127.0,31.9507,31.9605,31.941,31.9507,22127.0
2024-12-05 11:20:00,32.63,32.65,32.62,32.65,13569.0,31.9507,31.9703,31.941,31.9703,13569.0
2024-12-05 11:25:00,32.65,32.66,32.63,32.65,12711.0,31.9703,31.9801,31.9507,31.9703,12711.0
2024-12-05 11:30:00,32.66,32.69,32.66,32.68,20564.0,31.9801,32.0095,31.9801,31.9997,20564.0
2024-12-05 11:35:00,32.68,32.69,32.67,32.69,16282.0,31.9997,32.0095,31.9899,32.0095,16282.0
2024-12-05 11:40:00,32.69,32.69,32.66,32.69,135763.0,32.0095,32.0095,31.9801,32.0095,135763.0
2024-12-05 11:45:00,32.69,32.69,32.67,32.68,7872.0,32.0095,32.0095,31.9899,31.9997,7872.0
2024-12-05 11:50:00,32.68,32.68,32.65,32.65,6430.0,31.9997,31.9997,31.9703,31.9703,6430.0
2024-12-05 11:55:00,32.66,32.68,32.65,32.68,26126.0,31.9801,31.9997,31.9703,31.9997,26126.0
2024-12-05 12:00:00,32.68,32.69,32.67,32.69,10971.0,31.9997,32.0095,31.9899,32.0095,10971.0
2024-12-05 12:05:00,32.69,32.69,32.59,32.59,90034.0,32.0095,32.0095,31.9116,31.9116,90034.0
2024-12-05 12:10:00,32.59,32.59,32.56,32.57,7372.0,31.9116,31.9116,31.8822,31.892,7372.0
2024-12-05 12:15:00,32.56,32.61,32.55,32.6,35542.0,31.8822,31.9312,31.8724,31.9214,35542.0
2024-12-05 12:20:00,32.59,32.62,32.58,32.62,27900.0,31.9116,31.941,31.9018,31.941,27900.0
2024-12-05 12:25:00,32.62,32.65,32.61,32.65,47666.0,31.941,31.9703,31.9312,31.9703,47666.0
2024-12-05 12:30:00,32.65,32.66,32.64,32.66,15601.0,31.9703,31.9801,31.9605,31.9801,15601.0
2024-12-05 12:35:00,32.66,32.68,32.65,32.68,14042.0,31.9801,31.9997,31.9703,31.9997,14042.0
2024-12-05 12:40:00,32.68,32.75,32.67,32.75,215185.0,31.9997,32.0682,31.9899,32.0682,215185.0
2024-12-05 12:45:00,32.75,32.77,32.74,32.76,24260.0,32.0682,32.0878,32.0585,32.078,24260.0
2024-12-05 12:50:00,32.76,32.82,32.75,32.79,66738.0,32.078,32.1368,32.0682,32.1074,66738.0
2024-12-05 12:55:00,32.8,32.81,32.77,32.8,32650.0,32.1172,32.127,32.0878,32.1172,32650.0
2024-12-05 13:00:00,32.8,32.81,32.79,32.8,27236.0,32.1172,32.127,32.1074,32.1172,27236.0
2024-12-05 13:05:00,32.81,32.82,32.79,32.8,26582.0,32.127,32.1368,32.1074,32.1172,26582.0
2024-12-05 13:10:00,32.8,32.82,32.79,32.81,7033.0,32.1172,32.1368,32.1074,32.127,7033.0
2024-12-05 13:15:00,32.82,32.85,32.8,32.84,27891.0,32.1368,32.1662,32.1172,32.1564,27891.0
2024-12-05 13:20:00,32.84,32.86,32.82,32.83,45780.0,32.1564,32.176,32.1368,32.1466,45780.0
2024-12-05 13:25:00,32.83,32.87,32.82,32.86,40572.0,32.1466,32.1857,32.1368,32.176,40572.0
2024-12-05 13:30:00,32.85,32.86,32.76,32.77,163890.0,32.1662,32.176,32.078,32.0878,163890.0
2024-12-05 13:35:00,32.77,32.8,32.77,32.8,23808.0,32.0878,32.1172,32.0878,32.1172,23808.0
2024-12-05 13:40:00,32.8,32.82,32.8,32.82,17794.0,32.1172,32.1368,32.1172,32.1368,17794.0
2024-12-05 13:45:00,32.81,32.85,32.81,32.84,23396.0,32.127,32.1662,32.127,32.1564,23396.0
2024-12-05 13:50:00,32.84,32.86,32.84,32.86,41354.0,32.1564,32.176,32.1564,32.176,41354.0
2024-12-05 13:55:00,32.86,32.9,32.85,32.89,41600.0,32.176,32.2151,32.1662,32.2053,41600.0
2024-12-05 14:00:00,32.89,32.89,32.86,32.87,82769.0,32.2053,32.2053,32.176,32.1857,82769.0
2024-12-05 14:05:00,32.87,32.89,32.83,32.85,43810.0,32.1857,32.2053,32.1466,32.1662,43810.0
2024-12-05 14:10:00,32.84,32.85,32.8,32.8,23035.0,32.1564,32.1662,32.1172,32.1172,23035.0
2024-12-05 14:15:00,32.8,32.83,32.8,32.8,48432.0,32.1172,32.1466,32.1172,32.1172,48432.0
2024-12-05 14:20:00,32.81,32.83,32.79,32.82,20761.0,32.127,32.1466,32.1074,32.1368,20761.0
2024-12-05 14:25:00,32.82,32.83,32.8,32.81,62350.0,32.1368,32.1466,32.1172,32.127,62350.0
2024-12-05 14:30:00,32.82,32.84,32.81,32.83,42135.0,32.1368,32.1564,32.127,32.1466,42135.0
2024-12-05 14:35:00,32.82,32.84,32.82,32.83,14764.0,32.1368,32.1564,32.1368,32.1466,14764.0
2024-12-05 14:40:00,32.82,32.84,32.81,32.83,41074.0,32.1368,32.1564,32.127,32.1466,41074.0
2024-12-05 14:45:00,32.83,32.85,32.8,32.84,64789.0,32.1466,32.1662,32.1172,32.1564,64789.0
2024-12-05 14:50:00,32.85,32.85,32.84,32.84,26637.0,32.1662,32.1662,32.1564,32.1564,26637.0
2024-12-05 14:55:00,32.84,32.88,32.82,32.87,122168.0,32.1564,32.1955,32.1368,32.1857,122168.0
2024-12-05 15:00:00,32.88,32.88,32.85,32.86,42286.0,32.1955,32.1955,32.1662,32.176,42286.0
2024-12-05 15:05:00,32.86,32.89,32.85,32.89,98414.0,32.176,32.2053,32.1662,32.2053,98414.0
2024-12-05 15:10:00,32.89,32.89,32.86,32.87,57817.0,32.2053,32.2053,32.176,32.1857,57817.0
2024-12-05 15:15:00,32.86,32.87,32.85,32.86,48333.0,32.176,32.1857,32.1662,32.176,48333.0
2024-12-05 15:20:00,32.85,32.87,32.85,32.87,59057.0,32.1662,32.1857,32.1662,32.1857,59057.0
2024-12-05 15:25:00,32.87,32.92,32.86,32.91,82133.0,32.1857,32.2347,32.176,32.2249,82133.0
2024-12-05 15:30:00,32.91,32.93,32.9,32.93,80209.0,32.2249,32.2445,32.2151,32.2445,80209.0
2024-12-05 15:35:00,32.93,32.94,32.9,32.94,80175.0,32.2445,32.2543,32.2151,32.2543,80175.0
2024-12-05 15:40:00,32.94,32.95,32.92,32.94,116830.0,32.2543,32.2641,32.2347,32.2543,116830.0
2024-12-05 15:45:00,32.95,32.96,32.94,32.95,101480.0,32.2641,32.2739,32.2543,32.2641,101480.0
2024-12-05 15:50:00,32.95,32.96,32.92,32.95,327208.0,32.2641,32.2739,32.2347,32.2641,327208.0
2024-12-05 15:55:00,32.95,33.0,32.95,32.99,616198.0,32.2641,32.313,32.2641,32.3032,616198.0
2024-12-06 09:30:00,33.07,33.23,33.04,33.04,171054.0,32.3816,32.5383,32.3522,32.3522,171054.0
2024-12-06 09:35:00,33.05,33.18,33.03,33.18,266221.0,32.362,32.4893,32.3424,32.4893,266221.0
2024-12-06 09:40:00,33.18,33.24,33.14,33.17,66702.0,32.4893,32.548,32.4501,32.4795,66702.0
2024-12-06 09:45:00,33.18,33.2,33.11,33.19,33793.0,32.4893,32.5089,32.4208,32.4991,33793.0
2024-12-06 09:50:00,33.19,33.3,33.18,33.29,34155.0,32.4991,32.6068,32.4893,32.597,34155.0
2024-12-06 09:55:00,33.28,33.33,33.27,33.31,42055.0,32.5872,32.6362,32.5774,32.6166,42055.0
2024-12-06 10:00:00,33.31,33.31,33.26,33.26,60189.0,32.6166,32.6166,32.5676,32.5676,60189.0
2024-12-06 10:05:00,33.26,33.27,33.17,33.19,65719.0,32.5676,32.5774,32.4795,32.4991,65719.0
2024-12-06 10:10:00,33.18,33.21,33.11,33.12,88324.0,32.4893,32.5187,32.4208,32.4305,88324.0
2024-12-06 10:15:00,33.12,33.12,33.08,33.09,57908.0,32.4305,32.4305,32.3914,32.4012,57908.0
2024-12-06 10:20:00,33.09,33.12,33.08,33.09,65014.0,32.4012,32.4305,32.3914,32.4012,65014.0
2024-12-06 10:25:00,33.1,33.13,33.09,33.12,66922.0,32.411,32.4403,32.4012,32.4305,66922.0
2024-12-06 10:30:00,33.12,33.12,33.04,33.06,69238.0,32.4305,32.4305,32.3522,32.3718,69238.0
2024-12-06 10:35:00,33.06,33.08,33.05,33.06,67572.0,32.3718,32.3914,32.362,32.3718,67572.0
2024-12-06 10:40:00,33.05,33.06,32.97,32.98,96082.0,32.362,32.3718,32.2837,32.2935,96082.0
2024-12-06 10:45:00,32.98,33.01,32.94,32.98,96988.0,32.2935,32.3228,32.2543,32.2935,96988.0
2024-12-06 10:50:00,32.98,33.01,32.95,32.98,89394.0,32.2935,32.3228,32.2641,32.2935,89394.0
2024-12-06 10:55:00,32.98,33.0,32.95,32.98,23731.0,32.2935,32.313,32.2641,32.2935,23731.0
2024-12-06 11:00:00,32.98,32.99,32.94,32.95,36238.0,32.2935,32.3032,32.2543,32.2641,36238.0
2024-12-06 11:05:00,32.96,32.99,32.95,32.97,58886.0,32.2739,32.3032,32.2641,32.2837,58886.0
2024-12-06 11:10:00,32.97,33.01,32.95,33.01,41013.0,32.2837,32.3228,32.2641,32.3228,41013.0
2024-12-06 11:15:00,33.0,33.04,32.99,33.01,49617.0,32.313,32.3522,32.3032,32.3228,49617.0
2024-12-06 11:20:00,33.01,33.02,32.95,32.95,50196.0,32.3228,32.3326,32.2641,32.2641,50196.0
2024-12-06 11:25:00,32.95,32.96,32.92,32.94,56967.0,32.2641,32.2739,32.2347,32.2543,56967.0
2024-12-06 11:30:00,32.94,32.95,32.91,32.92,34760.0,32.2543,32.2641,32.2249,32.2347,34760.0
2024-12-06 11:35:00,32.91,32.94,32.9,32.94,17158.0,32.2249,32.2543,32.2151,32.2543,17158.0
2024-12-06 11:40:00,32.94,32.95,32.93,32.95,24008.0,32.2543,32.2641,32.2445,32.2641,24008.0
2024-12-06 11:45:00,32.95,32.96,32.94,32.95,43328.0,32.2641,32.2739,32.2543,32.2641,43328.0
2024-12-06 11:50:00,32.96,32.97,32.93,32.95,21593.0,32.2739,32.2837,32.2445,32.2641,21593.0
2024-12-06 11:55:00,32.95,32.97,32.93,32.94,25391.0,32.2641,32.2837,32.2445,32.2543,25391.0
2024-12-06 12:00:00,32.94,32.94,32.88,32.88,29149.0,32.2543,32.2543,32.1955,32.1955,29149.0
2024-12-06 12:05:00,32.89,32.89,32.83,32.84,31279.0,32.2053,32.2053,32.1466,32.1564,31279.0
2024-12-06 12:10:00,32.84,32.85,32.81,32.84,51686.0,32.1564,32.1662,32.127,32.1564,51686.0
2024-12-06 12:15:00,32.83,32.85,32.83,32.84,17356.0,32.1466,32.1662,32.1466,32.1564,17356.0
2024-12-06 12:20:00,32.84,32.85,32.83,32.84,35454.0,32.1564,32.1662,32.1466,32.1564,35454.0
2024-12-06 12:25:00,32.84,32.85,32.83,32.84,19515.0,32.1564,32.1662,32.1466,32.1564,19515.0
2024-12-06 12:30:00,32.84,32.85,32.8,32.8,29790.0,32.1564,32.1662,32.1172,32.1172,29790.0
2024-12-06 12:35:00,32.8,32.82,32.79,32.81,14277.0,32.1172,32.1368,32.1074,32.127,14277.0
2024-12-06 12:40:00,32.81,32.87,32.79,32.87,79199.0,32.127,32.1857,32.1074,32.1857,79199.0
2024-12-06 12:45:00,32.86,32.87,32.84,32.85,29924.0,32.176,32.1857,32.1564,32.1662,29924.0
2024-12-06 12:50:00,32.84,32.87,32.84,32.87,25485.0,32.1564,32.1857,32.1564,32.1857,25485.0
2024-12-06 12:55:00,32.88,32.91,32.86,32.9,39123.0,32.1955,32.2249,32.176,32.2151,39123.0
2024-12-06 13:00:00,32.91,32.92,32.9,32.91,24250.0,32.2249,32.2347,32.2151,32.2249,24250.0
2024-12-06 13:05:00,32.91,32.96,32.89,32.94,95395.0,32.2249,32.2739,32.2053,32.2543,95395.0
2024-12-06 13:10:00,32.94,32.95,32.92,32.93,21537.0,32.2543,32.2641,32.2347,32.2445,21537.0
2024-12-06 13:15:00,32.93,32.96,32.89,32.9,62533.0,32.2445,32.2739,32.2053,32.2151,62533.0
2024-12-06 13:20:00,32.9,32.9,32.83,32.83,40162.0,32.2151,32.2151,32.1466,32.1466,40162.0
2024-12-06 13:25:00,32.83,32.86,32.82,32.83,35783.0,32.1466,32.176,32.1368,32.1466,35783.0
2024-12-06 13:30:00,32.83,32.85,32.8,32.84,40561.0,32.1466,32.1662,32.1172,32.1564,40561.0
2024-12-06 13:35:00,32.85,32.87,32.85,32.85,17430.0,32.1662,32.1857,32.1662,32.1662,17430.0
2024-12-06 13:40:00,32.85,32.86,32.84,32.84,19031.0,32.1662,32.176,32.1564,32.1564,19031.0
2024-12-06 13:45:00,32.84,32.93,32.84,32.91,49929.0,32.1564,32.2445,32.1564,32.2249,49929.0
2024-12-06 13:50:00,32.91,32.94,32.9,32.94,30210.0,32.2249,32.2543,32.2151,32.2543,30210.0
2024-12-06 13:55:00,32.94,32.94,32.93,32.94,7877.0,32.2543,32.2543,32.2445,32.2543,7877.0
2024-12-06 14:00:00,32.94,32.94,32.88,32.89,122605.0,32.2543,32.2543,32.1955,32.2053,122605.0
2024-12-06 14:05:00,32.89,32.89,32.84,32.84,28757.0,32.2053,32.2053,32.1564,32.1564,28757.0
2024-12-06 14:10:00,32.85,32.87,32.84,32.87,28633.0,32.1662,32.1857,32.1564,32.1857,28633.0
2024-12-06 14:15:00,32.87,32.87,32.85,32.86,18840.0,32.1857,32.1857,32.1662,32.176,18840.0
2024-12-06 14:20:00,32.86,32.86,32.85,32.85,15900.0,32.176,32.176,32.1662,32.1662,15900.0
2024-12-06 14:25:00,32.86,32.86,32.82,32.84,31325.0,32.176,32.176,32.1368,32.1564,31325.0
2024-12-06 14:30:00,32.84,32.86,32.83,32.86,60928.0,32.1564,32.176,32.1466,32.176,60928.0
2024-12-06 14:35:00,32.85,32.86,32.84,32.84,51203.0,32.1662,32.176,32.1564,32.1564,51203.0
2024-12-06 14:40:00,32.84,32.85,32.82,32.83,46381.0,32.1564,32.1662,32.1368,32.1466,46381.0
2024-12-06 14:45:00,32.82,32.82,32.79,32.8,50338.0,32.1368,32.1368,32.1074,32.1172,50338.0
2024-12-06 14:50:00,32.8,32.8,32.79,32.79,32981.0,32.1172,32.1172,32.1074,32.1074,32981.0
2024-12-06 14:55:00,32.8,32.8,32.77,32.79,35059.0,32.1172,32.1172,32.0878,32.1074,35059.0
2024-12-06 15:00:00,32.78,32.8,32.78,32.79,24783.0,32.0976,32.1172,32.0976,32.1074,24783.0
2024-12-06 15:05:00,32.79,32.81,32.79,32.8,58452.0,32.1074,32.127,32.1074,32.1172,58452.0
2024-12-06 15:10:00,32.8,32.81,32.79,32.81,26016.0,32.1172,32.127,32.1074,32.127,26016.0
2024-12-06 15:15:00,32.81,32.84,32.8,32.8,62495.0,32.127,32.1564,32.1172,32.1172,62495.0
2024-12-06 15:20:00,32.8,32.81,32.77,32.78,37087.0,32.1172,32.127,32.0878,32.0976,37087.0
2024-12-06 15:25:00,32.78,32.79,32.77,32.79,43800.0,32.0976,32.1074,32.0878,32.1074,43800.0
2024-12-06 15:30:00,32.79,32.79,32.74,32.77,65619.0,32.1074,32.1074,32.0585,32.0878,65619.0
2024-12-06 15:35:00,32.77,32.78,32.75,32.75,40089.0,32.0878,32.0976,32.0682,32.0682,40089.0
2024-12-06 15:40:00,32.75,32.76,32.72,32.72,156277.0,32.0682,32.078,32.0389,32.0389,156277.0
2024-12-06 15:45:00,32.72,32.74,32.71,32.72,89126.0,32.0389,32.0585,32.0291,32.0389,89126.0
2024-12-06 15:50:00,32.73,32.75,32.69,32.72,229042.0,32.0487,32.0682,32.0095,32.0389,229042.0
2024-12-06 15:55:00,32.72,32.77,32.7,32.7,728109.0,32.0389,32.0878,32.0193,32.0193,728109.0
2024-12-09 09:30:00,32.8,33.01,32.75,32.99,132623.0,32.1172,32.3228,32.0682,32.3032,132623.0
2024-12-09 09:35:00,32.99,33.02,32.96,33.0,58832.0,32.3032,32.3326,32.2739,32.313,58832.0
2024-12-09 09:40:00,33.0,33.02,32.89,32.91,255986.0,32.313,32.3326,32.2053,32.2249,255986.0
2024-12-09 09:45:00,32.91,32.96,32.85,32.95,106224.0,32.2249,32.2739,32.1662,32.2641,106224.0
2024-12-09 09:50:00,32.95,32.99,32.93,32.95,151684.0,32.2641,32.3032,32.2445,32.2641,151684.0
2024-12-09 09:55:00,32.95,32.98,32.93,32.97,327710.0,32.2641,32.2935,32.2445,32.2837,327710.0
2024-12-09 10:00:00,32.98,33.06,32.95,33.05,130160.0,32.2935,32.3718,32.2641,32.362,130160.0
2024-12-09 10:05:00,33.05,33.15,33.05,33.14,88367.0,32.362,32.4599,32.362,32.4501,88367.0
2024-12-09 10:10:00,33.14,33.22,33.1,33.15,177388.0,32.4501,32.5285,32.411,32.4599,177388.0
2024-12-09 10:15:00,33.15,33.36,33.14,33.35,137210.0,32.4599,32.6655,32.4501,32.6558,137210.0
2024-12-09 10:20:00,33.35,33.37,33.32,33.37,136477.0,32.6558,32.6753,32.6264,32.6753,136477.0
2024-12-09 10:25:00,33.37,33.54,33.36,33.51,98299.0,32.6753,32.8418,32.6655,32.8124,98299.0
2024-12-09 10:30:00,33.5,33.55,33.47,33.55,57363.0,32.8026,32.8516,32.7733,32.8516,57363.0
2024-12-09 10:35:00,33.55,33.63,33.5,33.59,181082.0,32.8516,32.9299,32.8026,32.8908,181082.0
2024-12-09 10:40:00,33.59,33.64,33.53,33.54,251676.0,32.8908,32.9397,32.832,32.8418,251676.0
2024-12-09 10:45:00,33.55,33.61,33.51,33.59,79457.0,32.8516,32.9103,32.8124,32.8908,79457.0
2024-12-09 10:50:00,33.58,33.64,33.57,33.62,132220.0,32.881,32.9397,32.8712,32.9201,132220.0
2024-12-09 10:55:00,33.62,33.72,33.6,33.72,133084.0,32.9201,33.0181,32.9005,33.0181,133084.0
2024-12-09 11:00:00,33.72,33.75,33.69,33.73,143061.0,33.0181,33.0474,32.9887,33.0278,143061.0
2024-12-09 11:05:00,33.73,33.74,33.68,33.73,138821.0,33.0278,33.0376,32.9789,33.0278,138821.0
2024-12-09 11:10:00,33.73,33.78,33.62,33.63,100824.0,33.0278,33.0768,32.9201,32.9299,100824.0
2024-12-09 11:15:00,33.63,33.69,33.6,33.68,189578.0,32.9299,32.9887,32.9005,32.9789,189578.0
2024-12-09 11:20:00,33.68,33.71,33.66,33.7,83718.0,32.9789,33.0083,32.9593,32.9985,83718.0
2024-12-09 11:25:00,33.7,33.72,33.58,33.59,166554.0,32.9985,33.0181,32.881,32.8908,166554.0
2024-12-09 11:30:00,33.59,33.62,33.57,33.58,53892.0,32.8908,32.9201,32.8712,32.881,53892.0
2024-12-09 11:35:00,33.59,33.6,33.51,33.52,116512.0,32.8908,32.9005,32.8124,32.8222,116512.0
2024-12-09 11:40:00,33.52,33.56,33.52,33.56,74490.0,32.8222,32.8614,32.8222,32.8614,74490.0
2024-12-09 11:45:00,33.56,33.59,33.55,33.59,74305.0,32.8614,32.8908,32.8516,32.8908,74305.0
2024-12-09 11:50:00,33.59,33.64,33.55,33.55,146734.0,32.8908,32.9397,32.8516,32.8516,146734.0
2024-12-09 11:55:00,33.55,33.59,33.55,33.57,55344.0,32.8516,32.8908,32.8516,32.8712,55344.0
2024-12-09 12:00:00,33.57,33.57,33.53,33.55,63557.0,32.8712,32.8712,32.832,32.8516,63557.0
2024-12-09 12:05:00,33.55,33.55,33.48,33.49,64671.0,32.8516,32.8516,32.783,32.7928,64671.0
2024-12-09 12:10:00,33.5,33.53,33.49,33.52,47943.0,32.8026,32.832,32.7928,32.8222,47943.0
2024-12-09 12:15:00,33.52,33.56,33.52,33.55,64088.0,32.8222,32.8614,32.8222,32.8516,64088.0
2024-12-09 12:20:00,33.54,33.54,33.49,33.5,129204.0,32.8418,32.8418,32.7928,32.8026,129204.0
2024-12-09 12:25:00,33.5,33.52,33.45,33.47,96339.0,32.8026,32.8222,32.7537,32.7733,96339.0
2024-12-09 12:30:00,33.47,33.47,33.45,33.47,39242.0,32.7733,32.7733,32.7537,32.7733,39242.0
2024-12-09 12:35:00,33.47,33.48,33.46,33.48,53740.0,32.7733,32.783,32.7635,32.783,53740.0
2024-12-09 12:40:00,33.48,33.58,33.48,33.58,57545.0,32.783,32.881,32.783,32.881,57545.0
2024-12-09 12:45:00,33.58,33.59,33.52,33.52,58616.0,32.881,32.8908,32.8222,32.8222,58616.0
2024-12-09 12:50:00,33.52,33.53,33.51,33.52,44603.0,32.8222,32.832,32.8124,32.8222,44603.0
2024-12-09 12:55:00,33.52,33.57,33.52,33.55,66617.0,32.8222,32.8712,32.8222,32.8516,66617.0
2024-12-09 13:00:00,33.54,33.54,33.45,33.47,40262.0,32.8418,32.8418,32.7537,32.7733,40262.0
2024-12-09 13:05:00,33.47,33.49,33.46,33.48,46610.0,32.7733,32.7928,32.7635,32.783,46610.0
2024-12-09 13:10:00,33.48,33.5,33.46,33.47,23683.0,32.783,32.8026,32.7635,32.7733,23683.0
2024-12-09 13:15:00,33.47,33.47,33.41,33.42,37110.0,32.7733,32.7733,32.7145,32.7243,37110.0
2024-12-09 13:20:00,33.43,33.45,33.39,33.44,87137.0,32.7341,32.7537,32.6949,32.7439,87137.0
2024-12-09 13:25:00,33.45,33.46,33.42,33.45,53242.0,32.7537,32.7635,32.7243,32.7537,53242.0
2024-12-09 13:30:00,33.45,33.5,33.45,33.46,118963.0,32.7537,32.8026,32.7537,32.7635,118963.0
2024-12-09 13:35:00,33.46,33.5,33.45,33.48,63397.0,32.7635,32.8026,32.7537,32.783,63397.0
2024-12-09 13:40:00,33.48,33.5,33.45,33.46,48188.0,32.783,32.8026,32.7537,32.7635,48188.0
2024-12-09 13:45:00,33.46,33.49,33.46,33.48,43374.0,32.7635,32.7928,32.7635,32.783,43374.0
2024-12-09 13:50:00,33.48,33.53,33.48,33.52,65525.0,32.783,32.832,32.783,32.8222,65525.0
2024-12-09 13:55:00,33.52,33.55,33.52,33.54,34235.0,32.8222,32.8516,32.8222,32.8418,34235.0
2024-12-09 14:00:00,33.54,33.54,33.5,33.52,45051.0,32.8418,32.8418,32.8026,32.8222,45051.0
2024-12-09 14:05:00,33.52,33.54,33.49,33.52,60362.0,32.8222,32.8418,32.7928,32.8222,60362.0
2024-12-09 14:10:00,33.52,33.52,33.5,33.52,36306.0,32.8222,32.8222,32.8026,32.8222,36306.0
2024-12-09 14:15:00,33.52,33.54,33.51,33.54,26583.0,32.8222,32.8418,32.8124,32.8418,26583.0
2024-12-09 14:20:00,33.54,33.56,33.53,33.55,52276.0,32.8418,32.8614,32.832,32.8516,52276.0
2024-12-09 14:25:00,33.54,33.55,33.52,33.54,44115.0,32.8418,32.8516,32.8222,32.8418,44115.0
2024-12-09 14:30:00,33.53,33.55,33.51,33.55,92862.0,32.832,32.8516,32.8124,32.8516,92862.0
2024-12-09 14:35:00,33.55,33.56,33.54,33.55,53820.0,32.8516,32.8614,32.8418,32.8516,53820.0
2024-12-09 14:40:00,33.55,33.56,33.53,33.55,67516.0,32.8516,32.8614,32.832,32.8516,67516.0
2024-12-09 14:45:00,33.55,33.61,33.53,33.61,46470.0,32.8516,32.9103,32.832,32.9103,46470.0
2024-12-09 14:50:00,33.61,33.62,33.53,33.53,85864.0,32.9103,32.9201,32.832,32.832,85864.0
2024-12-09 14:55:00,33.54,33.55,33.53,33.55,72539.0,32.8418,32.8516,32.832,32.8516,72539.0
2024-12-09 15:00:00,33.55,33.55,33.51,33.51,92964.0,32.8516,32.8516,32.8124,32.8124,92964.0
2024-12-09 15:05:00,33.51,33.53,33.48,33.51,69212.0,32.8124,32.832,32.783,32.8124,69212.0
2024-12-09 15:10:00,33.51,33.51,33.49,33.5,45561.0,32.8124,32.8124,32.7928,32.8026,45561.0
2024-12-09 15:15:00,33.5,33.5,33.47,33.5,86223.0,32.8026,32.8026,32.7733,32.8026,86223.0
2024-12-09 15:20:00,33.5,33.5,33.45,33.45,161762.0,32.8026,32.8026,32.7537,32.7537,161762.0
2024-12-09 15:25:00,33.45,33.48,33.45,33.48,85976.0,32.7537,32.783,32.7537,32.783,85976.0
2024-12-09 15:30:00,33.48,33.48,33.43,33.45,113861.0,32.783,32.783,32.7341,32.7537,113861.0
2024-12-09 15:35:00,33.44,33.45,33.4,33.42,89831.0,32.7439,32.7537,32.7047,32.7243,89831.0
2024-12-09 15:40:00,33.41,33.45,33.4,33.41,128620.0,32.7145,32.7537,32.7047,32.7145,128620.0
2024-12-09 15:45:00,33.41,33.44,33.39,33.44,171070.0,32.7145,32.7439,32.6949,32.7439,171070.0
2024-12-09 15:50:00,33.43,33.55,33.4,33.52,534651.0,32.7341,32.8516,32.7047,32.8222,534651.0
2024-12-09 15:55:00,33.52,33.67,33.51,33.62,2461026.0,32.8222,32.9691,32.8124,32.9201,2461026.0
2024-12-10 09:30:00,33.52,33.64,33.37,33.41,112181.0,32.8222,32.9397,32.6753,32.7145,112181.0
2024-12-10 09:35:00,33.4,33.45,33.35,33.4,60798.0,32.7047,32.7537,32.6558,32.7047,60798.0
2024-12-10 09:40:00,33.4,33.4,33.26,33.31,34465.0,32.7047,32.7047,32.5676,32.6166,34465.0
2024-12-10 09:45:00,33.3,33.36,33.17,33.17,49241.0,32.6068,32.6655,32.4795,32.4795,49241.0
2024-12-10 09:50:00,33.17,33.17,33.09,33.14,55169.0,32.4795,32.4795,32.4012,32.4501,55169.0
2024-12-10 09:55:00,33.14,33.19,33.11,33.15,95882.0,32.4501,32.4991,32.4208,32.4599,95882.0
2024-12-10 10:00:00,33.14,33.19,33.04,33.08,502533.0,32.4501,32.4991,32.3522,32.3914,502533.0
2024-12-10 10:05:00,33.09,33.1,33.01,33.05,83130.0,32.4012,32.411,32.3228,32.362,83130.0
2024-12-10 10:10:00,33.05,33.19,33.04,33.16,29528.0,32.362,32.4991,32.3522,32.4697,29528.0
2024-12-10 10:15:00,33.15,33.19,33.14,33.18,12467.0,32.4599,32.4991,32.4501,32.4893,12467.0
2024-12-10 10:20:00,33.17,33.25,33.17,33.23,19255.0,32.4795,32.5578,32.4795,32.5383,19255.0
2024-12-10 10:25:00,33.23,33.24,33.19,33.2,15998.0,32.5383,32.548,32.4991,32.5089,15998.0
2024-12-10 10:30:00,33.2,33.23,33.16,33.17,45116.0,32.5089,32.5383,32.4697,32.4795,45116.0
2024-12-10 10:35:00,33.18,33.19,33.16,33.19,14105.0,32.4893,32.4991,32.4697,32.4991,14105.0
2024-12-10 10:40:00,33.19,33.21,33.16,33.18,24473.0,32.4991,32.5187,32.4697,32.4893,24473.0
2024-12-10 10:45:00,33.18,33.23,33.16,33.23,15905.0,32.4893,32.5383,32.4697,32.5383,15905.0
2024-12-10 10:50:00,33.23,33.31,33.22,33.3,33611.0,32.5383,32.6166,32.5285,32.6068,33611.0
2024-12-10 10:55:00,33.3,33.34,33.28,33.33,26874.0,32.6068,32.646,32.5872,32.6362,26874.0
2024-12-10 11:00:00,33.33,33.34,33.26,33.34,38685.0,32.6362,32.646,32.5676,32.646,38685.0
2024-12-10 11:05:00,33.34,33.39,33.33,33.39,33640.0,32.646,32.6949,32.6362,32.6949,33640.0
2024-12-10 11:10:00,33.39,33.42,33.38,33.41,20485.0,32.6949,32.7243,32.6851,32.7145,20485.0
2024-12-10 11:15:00,33.41,33.43,33.39,33.4,16126.0,32.7145,32.7341,32.6949,32.7047,16126.0
2024-12-10 11:20:00,33.4,33.44,33.38,33.43,31207.0,32.7047,32.7439,32.6851,32.7341,31207.0
2024-12-10 11:25:00,33.44,33.51,33.43,33.51,32421.0,32.7439,32.8124,32.7341,32.8124,32421.0
2024-12-10 11:30:00,33.51,33.55,33.5,33.54,30574.0,32.8124,32.8516,32.8026,32.8418,30574.0
2024-12-10 11:35:00,33.54,33.59,33.49,33.59,87507.0,32.8418,32.8908,32.7928,32.8908,87507.0
2024-12-10 11:40:00,33.59,33.59,33.56,33.56,31866.0,32.8908,32.8908,32.8614,32.8614,31866.0
2024-12-10 11:45:00,33.56,33.61,33.54,33.58,28434.0,32.8614,32.9103,32.8418,32.881,28434.0
2024-12-10 11:50:00,33.58,33.6,33.52,33.52,19356.0,32.881,32.9005,32.8222,32.8222,19356.0
2024-12-10 11:55:00,33.52,33.54,33.51,33.52,28453.0,32.8222,32.8418,32.8124,32.8222,28453.0
2024-12-10 12:00:00,33.52,33.55,33.51,33.54,22193.0,32.8222,32.8516,32.8124,32.8418,22193.0
2024-12-10 12:05:00,33.54,33.56,33.53,33.55,26151.0,32.8418,32.8614,32.832,32.8516,26151.0
2024-12-10 12:10:00,33.55,33.57,33.52,33.53,21796.0,32.8516,32.8712,32.8222,32.832,21796.0
2024-12-10 12:15:00,33.54,33.57,33.53,33.57,26827.0,32.8418,32.8712,32.832,32.8712,26827.0
2024-12-10 12:20:00,33.57,33.57,33.5,33.5,17754.0,32.8712,32.8712,32.8026,32.8026,17754.0
2024-12-10 12:25:00,33.51,33.53,33.49,33.5,11013.0,32.8124,32.832,32.7928,32.8026,11013.0
2024-12-10 12:30:00,33.5,33.53,33.49,33.51,16140.0,32.8026,32.832,32.7928,32.8124,16140.0
2024-12-10 12:35:00,33.5,33.51,33.47,33.48,26231.0,32.8026,32.8124,32.7733,32.783,26231.0
2024-12-10 12:40:00,33.48,33.53,33.48,33.52,29563.0,32.783,32.832,32.783,32.8222,29563.0
2024-12-10 12:45:00,33.52,33.53,33.5,33.51,14756.0,32.8222,32.832,32.8026,32.8124,14756.0
2024-12-10 12:50:00,33.51,33.52,33.5,33.51,16643.0,32.8124,32.8222,32.8026,32.8124,16643.0
2024-12-10 12:55:00,33.51,33.51,33.48,33.5,17272.0,32.8124,32.8124,32.783,32.8026,17272.0
2024-12-10 13:00:00,33.49,33.5,33.46,33.49,23908.0,32.7928,32.8026,32.7635,32.7928,23908.0
2024-12-10 13:05:00,33.49,33.5,33.47,33.48,44999.0,32.7928,32.8026,32.7733,32.783,44999.0
2024-12-10 13:10:00,33.48,33.49,33.47,33.48,19101.0,32.783,32.7928,32.7733,32.783,19101.0
2024-12-10 13:15:00,33.49,33.5,33.48,33.5,38481.0,32.7928,32.8026,32.783,32.8026,38481.0
2024-12-10 13:20:00,33.5,33.5,33.47,33.48,32910.0,32.8026,32.8026,32.7733,32.783,32910.0
2024-12-10 13:25:00,33.48,33.5,33.48,33.48,48457.0,32.783,32.8026,32.783,32.783,48457.0
2024-12-10 13:30:00,33.49,33.53,33.47,33.5,62914.0,32.7928,32.832,32.7733,32.8026,62914.0
2024-12-10 13:35:00,33.5,33.5,33.48,33.49,10038.0,32.8026,32.8026,32.783,32.7928,10038.0
2024-12-10 13:40:00,33.48,33.49,33.46,33.47,19576.0,32.783,32.7928,32.7635,32.7733,19576.0
2024-12-10 13:45:00,33.47,33.49,33.46,33.48,23112.0,32.7733,32.7928,32.7635,32.783,23112.0
2024-12-10 13:50:00,33.48,33.51,33.47,33.51,23626.0,32.783,32.8124,32.7733,32.8124,23626.0
2024-12-10 13:55:00,33.51,33.51,33.47,33.51,46302.0,32.8124,32.8124,32.7733,32.8124,46302.0
2024-12-10 14:00:00,33.5,33.51,33.49,33.51,26229.0,32.8026,32.8124,32.7928,32.8124,26229.0
2024-12-10 14:05:00,33.51,33.53,33.5,33.52,41319.0,32.8124,32.832,32.8026,32.8222,41319.0
2024-12-10 14:10:00,33.52,33.54,33.52,33.54,19953.0,32.8222,32.8418,32.8222,32.8418,19953.0
2024-12-10 14:15:00,33.54,33.55,33.53,33.54,37636.0,32.8418,32.8516,32.832,32.8418,37636.0
2024-12-10 14:20:00,33.54,33.54,33.52,33.52,16573.0,32.8418,32.8418,32.8222,32.8222,16573.0
2024-12-10 14:25:00,33.52,33.54,33.51,33.54,25853.0,32.8222,32.8418,32.8124,32.8418,25853.0
2024-12-10 14:30:00,33.53,33.56,33.53,33.55,39279.0,32.832,32.8614,32.832,32.8516,39279.0
2024-12-10 14:35:00,33.55,33.59,33.55,33.58,14288.0,32.8516,32.8908,32.8516,32.881,14288.0
2024-12-10 14:40:00,33.59,33.61,33.58,33.59,31274.0,32.8908,32.9103,32.881,32.8908,31274.0
2024-12-10 14:45:00,33.59,33.61,33.58,33.59,27726.0,32.8908,32.9103,32.881,32.8908,27726.0
2024-12-10 14:50:00,33.59,33.61,33.58,33.59,27646.0,32.8908,32.9103,32.881,32.8908,27646.0
2024-12-10 14:55:00,33.58,33.59,33.56,33.58,35234.0,32.881,32.8908,32.8614,32.881,35234.0
2024-12-10 15:00:00,33.59,33.6,33.57,33.59,48203.0,32.8908,32.9005,32.8712,32.8908,48203.0
2024-12-10 15:05:00,33.59,33.59,33.56,33.58,40242.0,32.8908,32.8908,32.8614,32.881,40242.0
2024-12-10 15:10:00,33.57,33.58,33.54,33.55,38693.0,32.8712,32.881,32.8418,32.8516,38693.0
2024-12-10 15:15:00,33.54,33.55,33.53,33.54,54145.0,32.8418,32.8516,32.832,32.8418,54145.0
2024-12-10 15:20:00,33.54,33.54,33.5,33.52,67535.0,32.8418,32.8418,32.8026,32.8222,67535.0
2024-12-10 15:25:00,33.52,33.54,33.51,33.54,44136.0,32.8222,32.8418,32.8124,32.8418,44136.0
2024-12-10 15:30:00,33.53,33.56,33.52,33.55,70513.0,32.832,32.8614,32.8222,32.8516,70513.0
2024-12-10 15:35:00,33.55,33.56,33.51,33.52,70557.0,32.8516,32.8614,32.8124,32.8222,70557.0
2024-12-10 15:40:00,33.51,33.52,33.48,33.48,59949.0,32.8124,32.8222,32.783,32.783,59949.0
2024-12-10 15:45:00,33.49,33.5,33.41,33.41,114484.0,32.7928,32.8026,32.7145,32.7145,114484.0
2024-12-10 15:50:00,33.42,33.43,33.37,33.39,296817.0,32.7243,32.7341,32.6753,32.6949,296817.0
2024-12-10 15:55:00,33.39,33.53,33.38,33.52,776972.0,32.6949,32.832,32.6851,32.8222,776972.0
2024-12-11 09:30:00,33.7,33.82,33.6,33.7,119450.0,32.9985,33.116,32.9005,32.9985,119450.0
2024-12-11 09:35:00,33.7,33.84,33.65,33.76,117723.0,32.9985,33.1356,32.9495,33.0572,117723.0
2024-12-11 09:40:00,33.73,33.8,33.65,33.72,58390.0,33.0278,33.0964,32.9495,33.0181,58390.0
2024-12-11 09:45:00,33.72,33.86,33.71,33.76,47672.0,33.0181,33.1551,33.0083,33.0572,47672.0
2024-12-11 09:50:00,33.75,33.77,33.65,33.68,181059.0,33.0474,33.067,32.9495,32.9789,181059.0
2024-12-11 09:55:00,33.68,33.68,33.55,33.62,38566.0,32.9789,32.9789,32.8516,32.9201,38566.0
2024-12-11 10:00:00,33.62,33.67,33.57,33.64,57582.0,32.9201,32.9691,32.8712,32.9397,57582.0
2024-12-11 10:05:00,33.63,33.78,33.63,33.78,83928.0,32.9299,33.0768,32.9299,33.0768,83928.0
2024-12-11 10:10:00,33.78,33.8,33.73,33.74,57507.0,33.0768,33.0964,33.0278,33.0376,57507.0
2024-12-11 10:15:00,33.73,33.75,33.7,33.75,35868.0,33.0278,33.0474,32.9985,33.0474,35868.0
2024-12-11 10:20:00,33.75,33.84,33.75,33.82,43964.0,33.0474,33.1356,33.0474,33.116,43964.0
2024-12-11 10:25:00,33.82,33.83,33.77,33.79,28793.0,33.116,33.1258,33.067,33.0866,28793.0
2024-12-11 10:30:00,33.79,33.8,33.76,33.76,32636.0,33.0866,33.0964,33.0572,33.0572,32636.0
2024-12-11 10:35:00,33.76,33.8,33.76,33.79,46456.0,33.0572,33.0964,33.0572,33.0866,46456.0
2024-12-11 10:40:00,33.79,33.8,33.73,33.73,115022.0,33.0866,33.0964,33.0278,33.0278,115022.0
2024-12-11 10:45:00,33.74,33.78,33.73,33.78,27408.0,33.0376,33.0768,33.0278,33.0768,27408.0
2024-12-11 10:50:00,33.77,33.78,33.76,33.76,25968.0,33.067,33.0768,33.0572,33.0572,25968.0
2024-12-11 10:55:00,33.77,33.8,33.75,33.76,40778.0,33.067,33.0964,33.0474,33.0572,40778.0
2024-12-11 11:00:00,33.75,33.77,33.68,33.69,52720.0,33.0474,33.067,32.9789,32.9887,52720.0
2024-12-11 11:05:00,33.69,33.69,33.64,33.66,19727.0,32.9887,32.9887,32.9397,32.9593,19727.0
2024-12-11 11:10:00,33.66,33.68,33.65,33.66,40343.0,32.9593,32.9789,32.9495,32.9593,40343.0
2024-12-11 11:15:00,33.66,33.7,33.65,33.67,25132.0,32.9593,32.9985,32.9495,32.9691,25132.0
2024-12-11 11:20:00,33.68,33.69,33.65,33.66,32816.0,32.9789,32.9887,32.9495,32.9593,32816.0
2024-12-11 11:25:00,33.66,33.67,33.64,33.64,15874.0,32.9593,32.9691,32.9397,32.9397,15874.0
2024-12-11 11:30:00,33.64,33.71,33.63,33.71,42070.0,32.9397,33.0083,32.9299,33.0083,42070.0
2024-12-11 11:35:00,33.71,33.72,33.66,33.71,35219.0,33.0083,33.0181,32.9593,33.0083,35219.0
2024-12-11 11:40:00,33.71,33.71,33.67,33.68,21707.0,33.0083,33.0083,32.9691,32.9789,21707.0
2024-12-11 11:45:00,33.68,33.69,33.65,33.68,14470.0,32.9789,32.9887,32.9495,32.9789,14470.0
2024-12-11 11:50:00,33.68,33.69,33.67,33.68,23845.0,32.9789,32.9887,32.9691,32.9789,23845.0
2024-12-11 11:55:00,33.67,33.67,33.62,33.64,45340.0,32.9691,32.9691,32.9201,32.9397,45340.0
2024-12-11 12:00:00,33.64,33.67,33.63,33.66,15965.0,32.9397,32.9691,32.9299,32.9593,15965.0
2024-12-11 12:05:00,33.66,33.67,33.63,33.64,13610.0,32.9593,32.9691,32.9299,32.9397,13610.0
2024-12-11 12:10:00,33.64,33.64,33.59,33.59,27975.0,32.9397,32.9397,32.8908,32.8908,27975.0
2024-12-11 12:15:00,33.59,33.6,33.56,33.57,42364.0,32.8908,32.9005,32.8614,32.8712,42364.0
2024-12-11 12:20:00,33.57,33.6,33.56,33.59,31608.0,32.8712,32.9005,32.8614,32.8908,31608.0
2024-12-11 12:25:00,33.59,33.62,33.58,33.59,55059.0,32.8908,32.9201,32.881,32.8908,55059.0
2024-12-11 12:30:00,33.58,33.58,33.54,33.55,18386.0,32.881,32.881,32.8418,32.8516,18386.0
2024-12-11 12:35:00,33.54,33.55,33.51,33.54,29810.0,32.8418,32.8516,32.8124,32.8418,29810.0
2024-12-11 12:40:00,33.54,33.55,33.53,33.55,15369.0,32.8418,32.8516,32.832,32.8516,15369.0
2024-12-11 12:45:00,33.55,33.56,33.54,33.55,11927.0,32.8516,32.8614,32.8418,32.8516,11927.0
2024-12-11 12:50:00,33.55,33.56,33.53,33.53,12148.0,32.8516,32.8614,32.832,32.832,12148.0
2024-12-11 12:55:00,33.54,33.54,33.51,33.52,24571.0,32.8418,32.8418,32.8124,32.8222,24571.0
2024-12-11 13:00:00,33.53,33.54,33.52,33.54,12138.0,32.832,32.8418,32.8222,32.8418,12138.0
2024-12-11 13:05:00,33.54,33.54,33.51,33.52,13516.0,32.8418,32.8418,32.8124,32.8222,13516.0
2024-12-11 13:10:00,33.52,33.52,33.48,33.48,14997.0,32.8222,32.8222,32.783,32.783,14997.0
2024-12-11 13:15:00,33.48,33.5,33.47,33.48,26052.0,32.783,32.8026,32.7733,32.783,26052.0
2024-12-11 13:20:00,33.48,33.48,33.44,33.45,31559.0,32.783,32.783,32.7439,32.7537,31559.0
2024-12-11 13:25:00,33.45,33.46,33.43,33.44,11537.0,32.7537,32.7635,32.7341,32.7439,11537.0
2024-12-11 13:30:00,33.44,33.44,33.41,33.43,16094.0,32.7439,32.7439,32.7145,32.7341,16094.0
2024-12-11 13:35:00,33.42,33.42,33.38,33.39,14208.0,32.7243,32.7243,32.6851,32.6949,14208.0
2024-12-11 13:40:00,33.39,33.4,33.38,33.4,10302.0,32.6949,32.7047,32.6851,32.7047,10302.0
2024-12-11 13:45:00,33.4,33.4,33.37,33.38,16664.0,32.7047,32.7047,32.6753,32.6851,16664.0
2024-12-11 13:50:00,33.38,33.38,33.33,33.34,25325.0,32.6851,32.6851,32.6362,32.646,25325.0
2024-12-11 13:55:00,33.34,33.34,33.32,33.32,7928.0,32.646,32.646,32.6264,32.6264,7928.0
2024-12-11 14:00:00,33.33,33.34,33.31,33.33,39557.0,32.6362,32.646,32.6166,32.6362,39557.0
2024-12-11 14:05:00,33.33,33.35,33.32,33.34,26681.0,32.6362,32.6558,32.6264,32.646,26681.0
2024-12-11 14:10:00,33.34,33.35,33.33,33.34,24960.0,32.646,32.6558,32.6362,32.646,24960.0
2024-12-11 14:15:00,33.34,33.35,33.32,33.33,17821.0,32.646,32.6558,32.6264,32.6362,17821.0
2024-12-11 14:20:00,33.33,33.33,33.29,33.3,35151.0,32.6362,32.6362,32.597,32.6068,35151.0
2024-12-11 14:25:00,33.3,33.3,33.27,33.29,41538.0,32.6068,32.6068,32.5774,32.597,41538.0
2024-12-11 14:30:00,33.29,33.3,33.28,33.29,13136.0,32.597,32.6068,32.5872,32.597,13136.0
2024-12-11 14:35:00,33.29,33.31,33.28,33.29,33958.0,32.597,32.6166,32.5872,32.597,33958.0
2024-12-11 14:40:00,33.3,33.32,33.27,33.28,27601.0,32.6068,32.6264,32.5774,32.5872,27601.0
2024-12-11 14:45:00,33.29,33.32,33.29,33.3,29069.0,32.597,32.6264,32.597,32.6068,29069.0
2024-12-11 14:50:00,33.3,33.31,33.28,33.29,16353.0,32.6068,32.6166,32.5872,32.597,16353.0
2024-12-11 14:55:00,33.29,33.29,33.28,33.29,13756.0,32.597,32.597,32.5872,32.597,13756.0
2024-12-11 15:00:00,33.29,33.31,33.26,33.27,52740.0,32.597,32.6166,32.5676,32.5774,52740.0
2024-12-11 15:05:00,33.27,33.27,33.24,33.26,24037.0,32.5774,32.5774,32.548,32.5676,24037.0
2024-12-11 15:10:00,33.25,33.26,33.23,33.25,22340.0,32.5578,32.5676,32.5383,32.5578,22340.0
2024-12-11 15:15:00,33.25,33.25,33.2,33.2,63285.0,32.5578,32.5578,32.5089,32.5089,63285.0
2024-12-11 15:20:00,33.21,33.21,33.17,33.18,67542.0,32.5187,32.5187,32.4795,32.4893,67542.0
2024-12-11 15:25:00,33.18,33.22,33.17,33.22,106190.0,32.4893,32.5285,32.4795,32.5285,106190.0
2024-12-11 15:30:00,33.22,33.22,33.16,33.18,93744.0,32.5285,32.5285,32.4697,32.4893,93744.0
2024-12-11 15:35:00,33.19,33.2,33.17,33.19,68778.0,32.4991,32.5089,32.4795,32.4991,68778.0
2024-12-11 15:40:00,33.19,33.19,33.13,33.14,138879.0,32.4991,32.4991,32.4403,32.4501,138879.0
2024-12-11 15:45:00,33.13,33.17,33.11,33.16,128041.0,32.4403,32.4795,32.4208,32.4697,128041.0
2024-12-11 15:50:00,33.16,33.3,33.16,33.3,296663.0,32.4697,32.6068,32.4697,32.6068,296663.0
2024-12-11 15:55:00,33.33,33.34,33.23,33.25,783621.0,32.6362,32.646,32.5383,32.5578,783621.0
2024-12-12 09:30:00,33.75,33.9,33.69,33.84,229418.0,33.0474,33.1943,32.9887,33.1356,229418.0
2024-12-12 09:35:00,33.85,33.86,33.69,33.72,118858.0,33.1453,33.1551,32.9887,33.0181,118858.0
2024-12-12 09:40:00,33.72,33.86,33.65,33.69,79961.0,33.0181,33.1551,32.9495,32.9887,79961.0
2024-12-12 09:45:00,33.69,33.74,33.64,33.67,184190.0,32.9887,33.0376,32.9397,32.9691,184190.0
2024-12-12 09:50:00,33.67,33.71,33.62,33.69,41054.0,32.9691,33.0083,32.9201,32.9887,41054.0
2024-12-12 09:55:00,33.68,33.74,33.64,33.74,18791.0,32.9789,33.0376,32.9397,33.0376,18791.0
2024-12-12 10:00:00,33.74,33.77,33.69,33.71,53018.0,33.0376,33.067,32.9887,33.0083,53018.0
2024-12-12 10:05:00,33.7,33.73,33.68,33.73,19317.0,32.9985,33.0278,32.9789,33.0278,19317.0
2024-12-12 10:10:00,33.73,33.8,33.71,33.76,98747.0,33.0278,33.0964,33.0083,33.0572,98747.0
2024-12-12 10:15:00,33.77,33.8,33.75,33.77,49685.0,33.067,33.0964,33.0474,33.067,49685.0
2024-12-12 10:20:00,33.77,33.88,33.77,33.87,34365.0,33.067,33.1747,33.067,33.1649,34365.0
2024-12-12 10:25:00,33.88,33.89,33.84,33.86,42220.0,33.1747,33.1845,33.1356,33.1551,42220.0
2024-12-12 10:30:00,33.87,33.92,33.84,33.91,52713.0,33.1649,33.2139,33.1356,33.2041,52713.0
2024-12-12 10:35:00,33.91,33.92,33.88,33.88,52913.0,33.2041,33.2139,33.1747,33.1747,52913.0
2024-12-12 10:40:00,33.89,33.89,33.83,33.86,44262.0,33.1845,33.1845,33.1258,33.1551,44262.0
2024-12-12 10:45:00,33.86,33.9,33.84,33.88,44637.0,33.1551,33.1943,33.1356,33.1747,44637.0
2024-12-12 10:50:00,33.88,33.88,33.84,33.86,37045.0,33.1747,33.1747,33.1356,33.1551,37045.0
2024-12-12 10:55:00,33.86,33.89,33.84,33.84,32434.0,33.1551,33.1845,33.1356,33.1356,32434.0
2024-12-12 11:00:00,33.85,33.88,33.83,33.86,74885.0,33.1453,33.1747,33.1258,33.1551,74885.0
2024-12-12 11:05:00,33.86,33.89,33.85,33.89,26750.0,33.1551,33.1845,33.1453,33.1845,26750.0
2024-12-12 11:10:00,33.89,33.93,33.89,33.91,25025.0,33.1845,33.2237,33.1845,33.2041,25025.0
2024-12-12 11:15:00,33.91,33.92,33.85,33.88,27698.0,33.2041,33.2139,33.1453,33.1747,27698.0
2024-12-12 11:20:00,33.88,33.89,33.85,33.86,26787.0,33.1747,33.1845,33.1453,33.1551,26787.0
2024-12-12 11:25:00,33.86,33.88,33.81,33.84,448585.0,33.1551,33.1747,33.1062,33.1356,448585.0
2024-12-12 11:30:00,33.84,33.92,33.84,33.87,111178.0,33.1356,33.2139,33.1356,33.1649,111178.0
2024-12-12 11:35:00,33.87,33.93,33.86,33.93,44313.0,33.1649,33.2237,33.1551,33.2237,44313.0
2024-12-12 11:40:00,33.93,33.97,33.92,33.97,43843.0,33.2237,33.2628,33.2139,33.2628,43843.0
2024-12-12 11:45:00,33.97,33.97,33.91,33.93,42412.0,33.2628,33.2628,33.2041,33.2237,42412.0
2024-12-12 11:50:00,33.92,33.93,33.87,33.87,27112.0,33.2139,33.2237,33.1649,33.1649,27112.0
2024-12-12 11:55:00,33.87,33.9,33.84,33.84,26485.0,33.1649,33.1943,33.1356,33.1356,26485.0
2024-12-12 12:00:00,33.84,33.86,33.83,33.85,41950.0,33.1356,33.1551,33.1258,33.1453,41950.0
2024-12-12 12:05:00,33.85,33.88,33.84,33.84,44445.0,33.1453,33.1747,33.1356,33.1356,44445.0
2024-12-12 12:10:00,33.84,33.9,33.84,33.88,63244.0,33.1356,33.1943,33.1356,33.1747,63244.0
2024-12-12 12:15:00,33.88,33.9,33.88,33.89,18149.0,33.1747,33.1943,33.1747,33.1845,18149.0
2024-12-12 12:20:00,33.9,33.9,33.87,33.88,20160.0,33.1943,33.1943,33.1649,33.1747,20160.0
2024-12-12 12:25:00,33.88,33.89,33.87,33.87,20673.0,33.1747,33.1845,33.1649,33.1649,20673.0
2024-12-12 12:30:00,33.88,33.88,33.87,33.87,10438.0,33.1747,33.1747,33.1649,33.1649,10438.0
2024-12-12 12:35:00,33.88,33.88,33.84,33.86,27691.0,33.1747,33.1747,33.1356,33.1551,27691.0
2024-12-12 12:40:00,33.86,33.86,33.84,33.84,11943.0,33.1551,33.1551,33.1356,33.1356,11943.0
2024-12-12 12:45:00,33.84,33.86,33.84,33.84,32916.0,33.1356,33.1551,33.1356,33.1356,32916.0
2024-12-12 12:50:00,33.84,33.86,33.84,33.84,29764.0,33.1356,33.1551,33.1356,33.1356,29764.0
2024-12-12 12:55:00,33.84,33.88,33.84,33.87,18635.0,33.1356,33.1747,33.1356,33.1649,18635.0
2024-12-12 13:00:00,33.87,33.87,33.82,33.83,27852.0,33.1649,33.1649,33.116,33.1258,27852.0
2024-12-12 13:05:00,33.83,33.85,33.79,33.84,29926.0,33.1258,33.1453,33.0866,33.1356,29926.0
2024-12-12 13:10:00,33.83,33.84,33.8,33.82,25841.0,33.1258,33.1356,33.0964,33.116,25841.0
2024-12-12 13:15:00,33.82,33.83,33.81,33.82,19846.0,33.116,33.1258,33.1062,33.116,19846.0
2024-12-12 13:20:00,33.82,33.89,33.81,33.88,80886.0,33.116,33.1845,33.1062,33.1747,80886.0
2024-12-12 13:25:00,33.88,33.88,33.8,33.8,24713.0,33.1747,33.1747,33.0964,33.0964,24713.0
2024-12-12 13:30:00,33.8,33.81,33.76,33.77,27803.0,33.0964,33.1062,33.0572,33.067,27803.0
2024-12-12 13:35:00,33.76,33.77,33.66,33.7,48162.0,33.0572,33.067,32.9593,32.9985,48162.0
2024-12-12 13:40:00,33.7,33.71,33.67,33.69,9250.0,32.9985,33.0083,32.9691,32.9887,9250.0
2024-12-12 13:45:00,33.69,33.69,33.67,33.68,11951.0,32.9887,32.9887,32.9691,32.9789,11951.0
2024-12-12 13:50:00,33.68,33.71,33.67,33.7,21294.0,32.9789,33.0083,32.9691,32.9985,21294.0
2024-12-12 13:55:00,33.7,33.74,33.7,33.7,29661.0,32.9985,33.0376,32.9985,32.9985,29661.0
2024-12-12 14:00:00,33.7,33.72,33.7,33.72,23141.0,32.9985,33.0181,32.9985,33.0181,23141.0
2024-12-12 14:05:00,33.72,33.72,33.69,33.7,18508.0,33.0181,33.0181,32.9887,32.9985,18508.0
2024-12-12 14:10:00,33.7,33.73,33.69,33.7,21112.0,32.9985,33.0278,32.9887,32.9985,21112.0
2024-12-12 14:15:00,33.7,33.71,33.69,33.7,59963.0,32.9985,33.0083,32.9887,32.9985,59963.0
2024-12-12 14:20:00,33.7,33.75,33.69,33.73,34947.0,32.9985,33.0474,32.9887,33.0278,34947.0
2024-12-12 14:25:00,33.73,33.75,33.72,33.73,33613.0,33.0278,33.0474,33.0181,33.0278,33613.0
2024-12-12 14:30:00,33.73,33.74,33.69,33.69,30020.0,33.0278,33.0376,32.9887,32.9887,30020.0
2024-12-12 14:35:00,33.69,33.7,33.65,33.66,29126.0,32.9887,32.9985,32.9495,32.9593,29126.0
2024-12-12 14:40:00,33.66,33.68,33.65,33.66,28732.0,32.9593,32.9789,32.9495,32.9593,28732.0
2024-12-12 14:45:00,33.66,33.69,33.64,33.69,39354.0,32.9593,32.9887,32.9397,32.9887,39354.0
2024-12-12 14:50:00,33.69,33.7,33.68,33.7,56670.0,32.9887,32.9985,32.9789,32.9985,56670.0
2024-12-12 14:55:00,33.7,33.71,33.68,33.7,24350.0,32.9985,33.0083,32.9789,32.9985,24350.0
2024-12-12 15:00:00,33.7,33.7,33.65,33.65,54178.0,32.9985,32.9985,32.9495,32.9495,54178.0
2024-12-12 15:05:00,33.66,33.72,33.65,33.71,30102.0,32.9593,33.0181,32.9495,33.0083,30102.0
2024-12-12 15:10:00,33.71,33.75,33.7,33.73,33711.0,33.0083,33.0474,32.9985,33.0278,33711.0
2024-12-12 15:15:00,33.73,33.77,33.73,33.77,49211.0,33.0278,33.067,33.0278,33.067,49211.0
2024-12-12 15:20:00,33.77,33.77,33.74,33.76,67571.0,33.067,33.067,33.0376,33.0572,67571.0
2024-12-12 15:25:00,33.77,33.78,33.76,33.77,61492.0,33.067,33.0768,33.0572,33.067,61492.0
2024-12-12 15:30:00,33.77,33.81,33.76,33.8,67006.0,33.067,33.1062,33.0572,33.0964,67006.0
2024-12-12 15:35:00,33.8,33.82,33.77,33.77,117278.0,33.0964,33.116,33.067,33.067,117278.0
2024-12-12 15:40:00,33.77,33.78,33.73,33.73,91573.0,33.067,33.0768,33.0278,33.0278,91573.0
2024-12-12 15:45:00,33.73,33.79,33.73,33.79,98453.0,33.0278,33.0866,33.0278,33.0866,98453.0
2024-12-12 15:50:00,33.78,33.84,33.76,33.81,347075.0,33.0768,33.1356,33.0572,33.1062,347075.0
2024-12-12 15:55:00,33.81,33.87,33.8,33.82,856515.0,33.1062,33.1649,33.0964,33.116,856515.0
2024-12-13 09:30:00,33.55,33.65,33.37,33.43,131737.0,32.8516,32.9495,32.6753,32.7341,131737.0
2024-12-13 09:35:00,33.42,33.6,33.41,33.57,40081.0,32.7243,32.9005,32.7145,32.8712,40081.0
2024-12-13 09:40:00,33.56,33.63,33.53,33.59,41305.0,32.8614,32.9299,32.832,32.8908,41305.0
2024-12-13 09:45:00,33.59,33.66,33.54,33.66,53634.0,32.8908,32.9593,32.8418,32.9593,53634.0
2024-12-13 09:50:00,33.66,33.69,33.62,33.69,89423.0,32.9593,32.9887,32.9201,32.9887,89423.0
2024-12-13 09:55:00,33.67,33.68,33.56,33.57,72826.0,32.9691,32.9789,32.8614,32.8712,72826.0
2024-12-13 10:00:00,33.57,33.58,33.5,33.57,238514.0,32.8712,32.881,32.8026,32.8712,238514.0
2024-12-13 10:05:00,33.56,33.64,33.56,33.64,24240.0,32.8614,32.9397,32.8614,32.9397,24240.0
2024-12-13 10:10:00,33.64,33.7,33.63,33.67,27825.0,32.9397,32.9985,32.9299,32.9691,27825.0
2024-12-13 10:15:00,33.67,33.73,33.67,33.68,67467.0,32.9691,33.0278,32.9691,32.9789,67467.0
2024-12-13 10:20:00,33.68,33.73,33.64,33.72,24680.0,32.9789,33.0278,32.9397,33.0181,24680.0
2024-12-13 10:25:00,33.73,33.84,33.72,33.84,29780.0,33.0278,33.1356,33.0181,33.1356,29780.0
2024-12-13 10:30:00,33.84,33.84,33.74,33.76,24334.0,33.1356,33.1356,33.0376,33.0572,24334.0
2024-12-13 10:35:00,33.75,33.75,33.71,33.73,17987.0,33.0474,33.0474,33.0083,33.0278,17987.0
2024-12-13 10:40:00,33.74,33.75,33.71,33.72,22565.0,33.0376,33.0474,33.0083,33.0181,22565.0
2024-12-13 10:45:00,33.72,33.76,33.71,33.75,17983.0,33.0181,33.0572,33.0083,33.0474,17983.0
2024-12-13 10:50:00,33.75,33.8,33.72,33.8,17519.0,33.0474,33.0964,33.0181,33.0964,17519.0
2024-12-13 10:55:00,33.8,33.88,33.79,33.88,22472.0,33.0964,33.1747,33.0866,33.1747,22472.0
2024-12-13 11:00:00,33.88,33.91,33.84,33.87,28475.0,33.1747,33.2041,33.1356,33.1649,28475.0
2024-12-13 11:05:00,33.87,33.9,33.84,33.88,29757.0,33.1649,33.1943,33.1356,33.1747,29757.0
2024-12-13 11:10:00,33.87,33.9,33.86,33.87,17010.0,33.1649,33.1943,33.1551,33.1649,17010.0
2024-12-13 11:15:00,33.86,33.87,33.85,33.86,14479.0,33.1551,33.1649,33.1453,33.1551,14479.0
2024-12-13 11:20:00,33.86,33.9,33.85,33.9,13098.0,33.1551,33.1943,33.1453,33.1943,13098.0
2024-12-13 11:25:00,33.9,33.92,33.89,33.91,13129.0,33.1943,33.2139,33.1845,33.2041,13129.0
2024-12-13 11:30:00,33.91,33.91,33.87,33.9,17295.0,33.2041,33.2041,33.1649,33.1943,17295.0
2024-12-13 11:35:00,33.9,33.9,33.87,33.88,10295.0,33.1943,33.1943,33.1649,33.1747,10295.0
2024-12-13 11:40:00,33.88,33.91,33.87,33.89,27691.0,33.1747,33.2041,33.1649,33.1845,27691.0
2024-12-13 11:45:00,33.89,33.9,33.85,33.86,17939.0,33.1845,33.1943,33.1453,33.1551,17939.0
2024-12-13 11:50:00,33.86,33.89,33.86,33.87,9735.0,33.1551,33.1845,33.1551,33.1649,9735.0
2024-12-13 11:55:00,33.88,33.91,33.88,33.91,19390.0,33.1747,33.2041,33.1747,33.2041,19390.0
2024-12-13 12:00:00,33.91,33.91,33.88,33.89,20745.0,33.2041,33.2041,33.1747,33.1845,20745.0
2024-12-13 12:05:00,33.89,33.89,33.84,33.84,26894.0,33.1845,33.1845,33.1356,33.1356,26894.0
2024-12-13 12:10:00,33.85,33.86,33.83,33.83,18322.0,33.1453,33.1551,33.1258,33.1258,18322.0
2024-12-13 12:15:00,33.83,33.85,33.82,33.82,43154.0,33.1258,33.1453,33.116,33.116,43154.0
2024-12-13 12:20:00,33.82,33.83,33.81,33.82,15363.0,33.116,33.1258,33.1062,33.116,15363.0
2024-12-13 12:25:00,33.82,33.84,33.81,33.84,12301.0,33.116,33.1356,33.1062,33.1356,12301.0
2024-12-13 12:30:00,33.84,33.86,33.83,33.84,27979.0,33.1356,33.1551,33.1258,33.1356,27979.0
2024-12-13 12:35:00,33.84,33.86,33.84,33.86,20785.0,33.1356,33.1551,33.1356,33.1551,20785.0
2024-12-13 12:40:00,33.86,33.86,33.81,33.81,18937.0,33.1551,33.1551,33.1062,33.1062,18937.0
2024-12-13 12:45:00,33.81,33.83,33.78,33.8,17993.0,33.1062,33.1258,33.0768,33.0964,17993.0
2024-12-13 12:50:00,33.8,33.81,33.76,33.77,7714.0,33.0964,33.1062,33.0572,33.067,7714.0
2024-12-13 12:55:00,33.77,33.78,33.72,33.73,31022.0,33.067,33.0768,33.0181,33.0278,31022.0
2024-12-13 13:00:00,33.73,33.73,33.71,33.72,10176.0,33.0278,33.0278,33.0083,33.0181,10176.0
2024-12-13 13:05:00,33.73,33.75,33.7,33.71,44012.0,33.0278,33.0474,32.9985,33.0083,44012.0
2024-12-13 13:10:00,33.72,33.73,33.67,33.68,16647.0,33.0181,33.0278,32.9691,32.9789,16647.0
2024-12-13 13:15:00,33.68,33.73,33.67,33.72,55473.0,32.9789,33.0278,32.9691,33.0181,55473.0
2024-12-13 13:20:00,33.73,33.74,33.72,33.73,12659.0,33.0278,33.0376,33.0181,33.0278,12659.0
2024-12-13 13:25:00,33.73,33.75,33.72,33.75,39220.0,33.0278,33.0474,33.0181,33.0474,39220.0
2024-12-13 13:30:00,33.75,33.77,33.73,33.75,58227.0,33.0474,33.067,33.0278,33.0474,58227.0
2024-12-13 13:35:00,33.76,33.78,33.75,33.77,10693.0,33.0572,33.0768,33.0474,33.067,10693.0
2024-12-13 13:40:00,33.77,33.78,33.75,33.76,15799.0,33.067,33.0768,33.0474,33.0572,15799.0
2024-12-13 13:45:00,33.76,33.77,33.69,33.7,32029.0,33.0572,33.067,32.9887,32.9985,32029.0
2024-12-13 13:50:00,33.69,33.74,33.69,33.73,14065.0,32.9887,33.0376,32.9887,33.0278,14065.0
2024-12-13 13:55:00,33.74,33.74,33.72,33.74,14918.0,33.0376,33.0376,33.0181,33.0376,14918.0
2024-12-13 14:00:00,33.73,33.75,33.73,33.75,12033.0,33.0278,33.0474,33.0278,33.0474,12033.0
2024-12-13 14:05:00,33.75,33.75,33.7,33.73,44060.0,33.0474,33.0474,32.9985,33.0278,44060.0
2024-12-13 14:10:00,33.73,33.73,33.69,33.72,30502.0,33.0278,33.0278,32.9887,33.0181,30502.0
2024-12-13 14:15:00,33.71,33.72,33.71,33.72,36724.0,33.0083,33.0181,33.0083,33.0181,36724.0
2024-12-13 14:20:00,33.72,33.72,33.67,33.69,37978.0,33.0181,33.0181,32.9691,32.9887,37978.0
2024-12-13 14:25:00,33.69,33.7,33.67,33.68,21202.0,32.9887,32.9985,32.9691,32.9789,21202.0
2024-12-13 14:30:00,33.68,33.7,33.67,33.7,23179.0,32.9789,32.9985,32.9691,32.9985,23179.0
2024-12-13 14:35:00,33.7,33.7,33.67,33.7,32449.0,32.9985,32.9985,32.9691,32.9985,32449.0
2024-12-13 14:40:00,33.69,33.7,33.69,33.7,9111.0,32.9887,32.9985,32.9887,32.9985,9111.0
2024-12-13 14:45:00,33.7,33.71,33.68,33.69,40997.0,32.9985,33.0083,32.9789,32.9887,40997.0
2024-12-13 14:50:00,33.69,33.72,33.68,33.7,26640.0,32.9887,33.0181,32.9789,32.9985,26640.0
2024-12-13 14:55:00,33.7,33.71,33.67,33.69,34523.0,32.9985,33.0083,32.9691,32.9887,34523.0
2024-12-13 15:00:00,33.7,33.7,33.66,33.68,23219.0,32.9985,32.9985,32.9593,32.9789,23219.0
2024-12-13 15:05:00,33.69,33.71,33.68,33.68,39711.0,32.9887,33.0083,32.9789,32.9789,39711.0
2024-12-13 15:10:00,33.68,33.72,33.68,33.68,42624.0,32.9789,33.0181,32.9789,32.9789,42624.0
2024-12-13 15:15:00,33.69,33.69,33.64,33.66,54885.0,32.9887,32.9887,32.9397,32.9593,54885.0
2024-12-13 15:20:00,33.65,33.66,33.64,33.65,30094.0,32.9495,32.9593,32.9397,32.9495,30094.0
2024-12-13 15:25:00,33.65,33.66,33.64,33.65,34553.0,32.9495,32.9593,32.9397,32.9495,34553.0
2024-12-13 15:30:00,33.65,33.65,33.62,33.63,71021.0,32.9495,32.9495,32.9201,32.9299,71021.0
2024-12-13 15:35:00,33.63,33.65,33.62,33.63,70026.0,32.9299,32.9495,32.9201,32.9299,70026.0
2024-12-13 15:40:00,33.63,33.65,33.62,33.65,73209.0,32.9299,32.9495,32.9201,32.9495,73209.0
2024-12-13 15:45:00,33.65,33.66,33.63,33.63,77452.0,32.9495,32.9593,32.9299,32.9299,77452.0
2024-12-13 15:50:00,33.63,33.66,33.58,33.59,246392.0,32.9299,32.9593,32.881,32.8908,246392.0
2024-12-13 15:55:00,33.59,33.62,33.53,33.53,593397.0,32.8908,32.9201,32.832,32.832,593397.0
2024-12-16 09:30:00,33.54,33.71,33.5,33.68,126634.0,32.8418,33.0083,32.8026,32.9789,126634.0
2024-12-16 09:35:00,33.67,33.81,33.65,33.75,43037.0,32.9691,33.1062,32.9495,33.0474,43037.0
2024-12-16 09:40:00,33.75,33.78,33.66,33.73,53327.0,33.0474,33.0768,32.9593,33.0278,53327.0
2024-12-16 09:45:00,33.74,33.75,33.53,33.55,43319.0,33.0376,33.0474,32.832,32.8516,43319.0
2024-12-16 09:50:00,33.54,33.6,33.52,33.56,41879.0,32.8418,32.9005,32.8222,32.8614,41879.0
2024-12-16 09:55:00,33.57,33.66,33.56,33.65,26724.0,32.8712,32.9593,32.8614,32.9495,26724.0
2024-12-16 10:00:00,33.66,33.75,33.65,33.74,143734.0,32.9593,33.0474,32.9495,33.0376,143734.0
2024-12-16 10:05:00,33.74,33.77,33.71,33.73,52528.0,33.0376,33.067,33.0083,33.0278,52528.0
2024-12-16 10:10:00,33.73,33.75,33.69,33.73,34291.0,33.0278,33.0474,32.9887,33.0278,34291.0
2024-12-16 10:15:00,33.73,33.77,33.71,33.73,28043.0,33.0278,33.067,33.0083,33.0278,28043.0
2024-12-16 10:20:00,33.74,33.75,33.7,33.7,49455.0,33.0376,33.0474,32.9985,32.9985,49455.0
2024-12-16 10:25:00,33.7,33.7,33.63,33.66,55413.0,32.9985,32.9985,32.9299,32.9593,55413.0
2024-12-16 10:30:00,33.66,33.69,33.62,33.67,29052.0,32.9593,32.9887,32.9201,32.9691,29052.0
2024-12-16 10:35:00,33.67,33.68,33.62,33.63,19617.0,32.9691,32.9789,32.9201,32.9299,19617.0
2024-12-16 10:40:00,33.63,33.69,33.63,33.69,32234.0,32.9299,32.9887,32.9299,32.9887,32234.0
2024-12-16 10:45:00,33.69,33.69,33.63,33.69,28692.0,32.9887,32.9887,32.9299,32.9887,28692.0
2024-12-16 10:50:00,33.69,33.7,33.66,33.69,15717.0,32.9887,32.9985,32.9593,32.9887,15717.0
2024-12-16 10:55:00,33.69,33.69,33.64,33.66,21236.0,32.9887,32.9887,32.9397,32.9593,21236.0
2024-12-16 11:00:00,33.66,33.67,33.56,33.57,18616.0,32.9593,32.9691,32.8614,32.8712,18616.0
2024-12-16 11:05:00,33.57,33.6,33.56,33.6,23174.0,32.8712,32.9005,32.8614,32.9005,23174.0
2024-12-16 11:10:00,33.59,33.63,33.58,33.61,19322.0,32.8908,32.9299,32.881,32.9103,19322.0
2024-12-16 11:15:00,33.6,33.61,33.55,33.55,27723.0,32.9005,32.9103,32.8516,32.8516,27723.0
2024-12-16 11:20:00,33.56,33.56,33.52,33.52,18408.0,32.8614,32.8614,32.8222,32.8222,18408.0
2024-12-16 11:25:00,33.52,33.55,33.47,33.5,39595.0,32.8222,32.8516,32.7733,32.8026,39595.0
2024-12-16 11:30:00,33.51,33.53,33.49,33.52,14002.0,32.8124,32.832,32.7928,32.8222,14002.0
2024-12-16 11:35:00,33.52,33.55,33.51,33.55,13737.0,32.8222,32.8516,32.8124,32.8516,13737.0
2024-12-16 11:40:00,33.55,33.55,33.51,33.52,20139.0,32.8516,32.8516,32.8124,32.8222,20139.0
2024-12-16 11:45:00,33.52,33.53,33.49,33.51,27452.0,32.8222,32.832,32.7928,32.8124,27452.0
2024-12-16 11:50:00,33.51,33.52,33.47,33.48,28008.0,32.8124,32.8222,32.7733,32.783,28008.0
2024-12-16 11:55:00,33.49,33.52,33.48,33.5,29538.0,32.7928,32.8222,32.783,32.8026,29538.0
2024-12-16 12:00:00,33.5,33.56,33.49,33.55,30751.0,32.8026,32.8614,32.7928,32.8516,30751.0
2024-12-16 12:05:00,33.55,33.58,33.54,33.57,22625.0,32.8516,32.881,32.8418,32.8712,22625.0
2024-12-16 12:10:00,33.58,33.58,33.54,33.55,16846.0,32.881,32.881,32.8418,32.8516,16846.0
2024-12-16 12:15:00,33.55,33.58,33.54,33.55,49621.0,32.8516,32.881,32.8418,32.8516,49621.0
2024-12-16 12:20:00,33.54,33.56,33.49,33.5,27410.0,32.8418,32.8614,32.7928,32.8026,27410.0
2024-12-16 12:25:00,33.5,33.5,33.47,33.49,21677.0,32.8026,32.8026,32.7733,32.7928,21677.0
2024-12-16 12:30:00,33.49,33.51,33.48,33.51,18921.0,32.7928,32.8124,32.783,32.8124,18921.0
2024-12-16 12:35:00,33.51,33.51,33.47,33.48,16726.0,32.8124,32.8124,32.7733,32.783,16726.0
2024-12-16 12:40:00,33.48,33.48,33.47,33.47,14021.0,32.783,32.783,32.7733,32.7733,14021.0
2024-12-16 12:45:00,33.48,33.48,33.46,33.47,33586.0,32.783,32.783,32.7635,32.7733,33586.0
2024-12-16 12:50:00,33.47,33.47,33.44,33.47,28509.0,32.7733,32.7733,32.7439,32.7733,28509.0
2024-12-16 12:55:00,33.47,33.47,33.44,33.45,24154.0,32.7733,32.7733,32.7439,32.7537,24154.0
2024-12-16 13:00:00,33.45,33.46,33.41,33.41,26075.0,32.7537,32.7635,32.7145,32.7145,26075.0
2024-12-16 13:05:00,33.41,33.45,33.41,33.45,26940.0,32.7145,32.7537,32.7145,32.7537,26940.0
2024-12-16 13:10:00,33.45,33.47,33.44,33.47,40178.0,32.7537,32.7733,32.7439,32.7733,40178.0
2024-12-16 13:15:00,33.47,33.47,33.44,33.45,24005.0,32.7733,32.7733,32.7439,32.7537,24005.0
2024-12-16 13:20:00,33.45,33.46,33.44,33.45,26225.0,32.7537,32.7635,32.7439,32.7537,26225.0
2024-12-16 13:25:00,33.44,33.45,33.42,33.43,38935.0,32.7439,32.7537,32.7243,32.7341,38935.0
2024-12-16 13:30:00,33.43,33.44,33.38,33.39,25075.0,32.7341,32.7439,32.6851,32.6949,25075.0
2024-12-16 13:35:00,33.39,33.39,33.36,33.36,26353.0,32.6949,32.6949,32.6655,32.6655,26353.0
2024-12-16 13:40:00,33.37,33.39,33.36,33.39,35620.0,32.6753,32.6949,32.6655,32.6949,35620.0
2024-12-16 13:45:00,33.39,33.39,33.38,33.39,18859.0,32.6949,32.6949,32.6851,32.6949,18859.0
2024-12-16 13:50:00,33.39,33.39,33.36,33.38,23375.0,32.6949,32.6949,32.6655,32.6851,23375.0
2024-12-16 13:55:00,33.37,33.38,33.35,33.35,31867.0,32.6753,32.6851,32.6558,32.6558,31867.0
2024-12-16 14:00:00,33.35,33.37,33.34,33.36,82303.0,32.6558,32.6753,32.646,32.6655,82303.0
2024-12-16 14:05:00,33.36,33.37,33.33,33.36,35297.0,32.6655,32.6753,32.6362,32.6655,35297.0
2024-12-16 14:10:00,33.36,33.36,33.34,33.34,25058.0,32.6655,32.6655,32.646,32.646,25058.0
2024-12-16 14:15:00,33.34,33.35,33.3,33.3,33421.0,32.646,32.6558,32.6068,32.6068,33421.0
2024-12-16 14:20:00,33.3,33.31,33.27,33.27,28612.0,32.6068,32.6166,32.5774,32.5774,28612.0
2024-12-16 14:25:00,33.27,33.28,33.22,33.23,51786.0,32.5774,32.5872,32.5285,32.5383,51786.0
2024-12-16 14:30:00,33.22,33.26,33.21,33.26,68565.0,32.5285,32.5676,32.5187,32.5676,68565.0
2024-12-16 14:35:00,33.25,33.26,33.24,33.25,21576.0,32.5578,32.5676,32.548,32.5578,21576.0
2024-12-16 14:40:00,33.25,33.27,33.23,33.26,63807.0,32.5578,32.5774,32.5383,32.5676,63807.0
2024-12-16 14:45:00,33.26,33.3,33.25,33.3,93011.0,32.5676,32.6068,32.5578,32.6068,93011.0
2024-12-16 14:50:00,33.3,33.35,33.29,33.35,149868.0,32.6068,32.6558,32.597,32.6558,149868.0
2024-12-16 14:55:00,33.34,33.38,33.34,33.38,48321.0,32.646,32.6851,32.646,32.6851,48321.0
2024-12-16 15:00:00,33.38,33.38,33.28,33.29,117760.0,32.6851,32.6851,32.5872,32.597,117760.0
2024-12-16 15:05:00,33.29,33.33,33.24,33.29,225875.0,32.597,32.6362,32.548,32.597,225875.0
2024-12-16 15:10:00,33.29,33.31,33.26,33.29,95550.0,32.597,32.6166,32.5676,32.597,95550.0
2024-12-16 15:15:00,33.29,33.29,33.17,33.22,122266.0,32.597,32.597,32.4795,32.5285,122266.0
2024-12-16 15:20:00,33.21,33.22,33.16,33.17,52709.0,32.5187,32.5285,32.4697,32.4795,52709.0
2024-12-16 15:25:00,33.17,33.18,33.14,33.16,55736.0,32.4795,32.4893,32.4501,32.4697,55736.0
2024-12-16 15:30:00,33.16,33.18,33.14,33.16,60880.0,32.4697,32.4893,32.4501,32.4697,60880.0
2024-12-16 15:35:00,33.16,33.17,33.15,33.16,55793.0,32.4697,32.4795,32.4599,32.4697,55793.0
2024-12-16 15:40:00,33.16,33.17,33.11,33.13,142060.0,32.4697,32.4795,32.4208,32.4403,142060.0
2024-12-16 15:45:00,33.13,33.13,33.11,33.11,67403.0,32.4403,32.4403,32.4208,32.4208,67403.0
2024-12-16 15:50:00,33.12,33.18,33.1,33.12,335691.0,32.4305,32.4893,32.411,32.4305,335691.0
2024-12-16 15:55:00,33.12,33.15,33.1,33.1,642957.0,32.4305,32.4599,32.411,32.411,642957.0
2024-12-17 09:30:00,32.98,33.27,32.97,33.22,139623.0,32.2935,32.5774,32.2837,32.5285,139623.0
2024-12-17 09:35:00,33.22,33.38,33.2,33.25,37377.0,32.5285,32.6851,32.5089,32.5578,37377.0
2024-12-17 09:40:00,33.25,33.29,33.17,33.2,34161.0,32.5578,32.597,32.4795,32.5089,34161.0
2024-12-17 09:45:00,33.2,33.21,33.14,33.21,21505.0,32.5089,32.5187,32.4501,32.5187,21505.0
2024-12-17 09:50:00,33.2,33.25,33.19,33.24,40711.0,32.5089,32.5578,32.4991,32.548,40711.0
2024-12-17 09:55:00,33.24,33.27,33.2,33.23,35613.0,32.548,32.5774,32.5089,32.5383,35613.0
2024-12-17 10:00:00,33.25,33.35,33.23,33.34,56904.0,32.5578,32.6558,32.5383,32.646,56904.0
2024-12-17 10:05:00,33.35,33.35,33.29,33.3,20573.0,32.6558,32.6558,32.597,32.6068,20573.0
2024-12-17 10:10:00,33.29,33.4,33.29,33.39,34150.0,32.597,32.7047,32.597,32.6949,34150.0
2024-12-17 10:15:00,33.39,33.48,33.38,33.47,39572.0,32.6949,32.783,32.6851,32.7733,39572.0
2024-12-17 10:20:00,33.47,33.48,33.43,33.47,25418.0,32.7733,32.783,32.7341,32.7733,25418.0
2024-12-17 10:25:00,33.46,33.48,33.43,33.45,35636.0,32.7635,32.783,32.7341,32.7537,35636.0
2024-12-17 10:30:00,33.45,33.45,33.37,33.41,24227.0,32.7537,32.7537,32.6753,32.7145,24227.0
2024-12-17 10:35:00,33.41,33.42,33.37,33.39,47671.0,32.7145,32.7243,32.6753,32.6949,47671.0
2024-12-17 10:40:00,33.39,33.42,33.36,33.39,56954.0,32.6949,32.7243,32.6655,32.6949,56954.0
2024-12-17 10:45:00,33.38,33.39,33.26,33.27,16314.0,32.6851,32.6949,32.5676,32.5774,16314.0
2024-12-17 10:50:00,33.26,33.29,33.24,33.24,18103.0,32.5676,32.597,32.548,32.548,18103.0
2024-12-17 10:55:00,33.25,33.27,33.23,33.23,18287.0,32.5578,32.5774,32.5383,32.5383,18287.0
2024-12-17 11:00:00,33.23,33.27,33.23,33.26,50652.0,32.5383,32.5774,32.5383,32.5676,50652.0
2024-12-17 11:05:00,33.26,33.29,33.25,33.26,64623.0,32.5676,32.597,32.5578,32.5676,64623.0
2024-12-17 11:10:00,33.27,33.27,33.17,33.19,47645.0,32.5774,32.5774,32.4795,32.4991,47645.0
2024-12-17 11:15:00,33.19,33.2,33.16,33.2,32011.0,32.4991,32.5089,32.4697,32.5089,32011.0
2024-12-17 11:20:00,33.2,33.2,33.16,33.16,18109.0,32.5089,32.5089,32.4697,32.4697,18109.0
2024-12-17 11:25:00,33.16,33.17,33.1,33.13,23429.0,32.4697,32.4795,32.411,32.4403,23429.0
2024-12-17 11:30:00,33.13,33.17,33.11,33.14,49273.0,32.4403,32.4795,32.4208,32.4501,49273.0
2024-12-17 11:35:00,33.14,33.15,33.11,33.11,42966.0,32.4501,32.4599,32.4208,32.4208,42966.0
2024-12-17 11:40:00,33.11,33.14,33.08,33.1,42866.0,32.4208,32.4501,32.3914,32.411,42866.0
2024-12-17 11:45:00,33.11,33.17,33.1,33.16,31537.0,32.4208,32.4795,32.411,32.4697,31537.0
2024-12-17 11:50:00,33.16,33.19,33.14,33.19,29003.0,32.4697,32.4991,32.4501,32.4991,29003.0
2024-12-17 11:55:00,33.19,33.21,33.18,33.2,36515.0,32.4991,32.5187,32.4893,32.5089,36515.0
2024-12-17 12:00:00,33.2,33.23,33.19,33.2,42601.0,32.5089,32.5383,32.4991,32.5089,42601.0
2024-12-17 12:05:00,33.2,33.23,33.19,33.21,21225.0,32.5089,32.5383,32.4991,32.5187,21225.0
2024-12-17 12:10:00,33.2,33.21,33.16,33.16,27356.0,32.5089,32.5187,32.4697,32.4697,27356.0
2024-12-17 12:15:00,33.16,33.18,33.16,33.18,20077.0,32.4697,32.4893,32.4697,32.4893,20077.0
2024-12-17 12:20:00,33.18,33.21,33.17,33.2,22108.0,32.4893,32.5187,32.4795,32.5089,22108.0
2024-12-17 12:25:00,33.2,33.22,33.18,33.2,39568.0,32.5089,32.5285,32.4893,32.5089,39568.0
2024-12-17 12:30:00,33.2,33.22,33.19,33.2,52607.0,32.5089,32.5285,32.4991,32.5089,52607.0
2024-12-17 12:35:00,33.21,33.21,33.14,33.15,31676.0,32.5187,32.5187,32.4501,32.4599,31676.0
2024-12-17 12:40:00,33.15,33.18,33.15,33.16,22117.0,32.4599,32.4893,32.4599,32.4697,22117.0
2024-12-17 12:45:00,33.16,33.18,33.15,33.15,21891.0,32.4697,32.4893,32.4599,32.4599,21891.0
2024-12-17 12:50:00,33.15,33.18,33.14,33.16,33603.0,32.4599,32.4893,32.4501,32.4697,33603.0
2024-12-17 12:55:00,33.16,33.17,33.13,33.14,17518.0,32.4697,32.4795,32.4403,32.4501,17518.0
2024-12-17 13:00:00,33.14,33.15,33.13,33.14,12382.0,32.4501,32.4599,32.4403,32.4501,12382.0
2024-12-17 13:05:00,33.13,33.14,33.08,33.09,12993.0,32.4403,32.4501,32.3914,32.4012,12993.0
2024-12-17 13:10:00,33.09,33.09,33.06,33.08,20295.0,32.4012,32.4012,32.3718,32.3914,20295.0
2024-12-17 13:15:00,33.08,33.09,33.06,33.09,36542.0,32.3914,32.4012,32.3718,32.4012,36542.0
2024-12-17 13:20:00,33.08,33.12,33.08,33.09,124793.0,32.3914,32.4305,32.3914,32.4012,124793.0
2024-12-17 13:25:00,33.08,33.2,33.07,33.2,51833.0,32.3914,32.5089,32.3816,32.5089,51833.0
2024-12-17 13:30:00,33.2,33.23,33.18,33.2,71887.0,32.5089,32.5383,32.4893,32.5089,71887.0
2024-12-17 13:35:00,33.2,33.26,33.19,33.26,77536.0,32.5089,32.5676,32.4991,32.5676,77536.0
2024-12-17 13:40:00,33.26,33.32,33.25,33.3,80656.0,32.5676,32.6264,32.5578,32.6068,80656.0
2024-12-17 13:45:00,33.31,33.32,33.29,33.3,25202.0,32.6166,32.6264,32.597,32.6068,25202.0
2024-12-17 13:50:00,33.31,33.31,33.24,33.24,37718.0,32.6166,32.6166,32.548,32.548,37718.0
2024-12-17 13:55:00,33.24,33.27,33.24,33.27,26575.0,32.548,32.5774,32.548,32.5774,26575.0
2024-12-17 14:00:00,33.26,33.27,33.25,33.26,21842.0,32.5676,32.5774,32.5578,32.5676,21842.0
2024-12-17 14:05:00,33.26,33.27,33.24,33.25,37904.0,32.5676,32.5774,32.548,32.5578,37904.0
2024-12-17 14:10:00,33.24,33.26,33.23,33.26,44780.0,32.548,32.5676,32.5383,32.5676,44780.0
2024-12-17 14:15:00,33.26,33.28,33.25,33.25,55584.0,32.5676,32.5872,32.5578,32.5578,55584.0
2024-12-17 14:20:00,33.26,33.28,33.25,33.27,73382.0,32.5676,32.5872,32.5578,32.5774,73382.0
2024-12-17 14:25:00,33.27,33.28,33.24,33.25,54821.0,32.5774,32.5872,32.548,32.5578,54821.0
2024-12-17 14:30:00,33.24,33.31,33.24,33.29,70147.0,32.548,32.6166,32.548,32.597,70147.0
2024-12-17 14:35:00,33.29,33.3,33.26,33.27,37723.0,32.597,32.6068,32.5676,32.5774,37723.0
2024-12-17 14:40:00,33.27,33.28,33.25,33.26,29825.0,32.5774,32.5872,32.5578,32.5676,29825.0
2024-12-17 14:45:00,33.26,33.28,33.25,33.25,33748.0,32.5676,32.5872,32.5578,32.5578,33748.0
2024-12-17 14:50:00,33.26,33.27,33.22,33.23,51653.0,32.5676,32.5774,32.5285,32.5383,51653.0
2024-12-17 14:55:00,33.22,33.23,33.2,33.2,41739.0,32.5285,32.5383,32.5089,32.5089,41739.0
2024-12-17 15:00:00,33.2,33.21,33.16,33.17,54647.0,32.5089,32.5187,32.4697,32.4795,54647.0
2024-12-17 15:05:00,33.16,33.19,33.14,33.19,106751.0,32.4697,32.4991,32.4501,32.4991,106751.0
2024-12-17 15:10:00,33.18,33.2,33.15,33.15,38131.0,32.4893,32.5089,32.4599,32.4599,38131.0
2024-12-17 15:15:00,33.16,33.16,33.12,33.16,53505.0,32.4697,32.4697,32.4305,32.4697,53505.0
2024-12-17 15:20:00,33.16,33.19,33.14,33.18,74779.0,32.4697,32.4991,32.4501,32.4893,74779.0
2024-12-17 15:25:00,33.18,33.18,33.16,33.18,32263.0,32.4893,32.4893,32.4697,32.4893,32263.0
2024-12-17 15:30:00,33.17,33.2,33.16,33.2,62844.0,32.4795,32.5089,32.4697,32.5089,62844.0
2024-12-17 15:35:00,33.2,33.21,33.18,33.2,81040.0,32.5089,32.5187,32.4893,32.5089,81040.0
2024-12-17 15:40:00,33.2,33.22,33.19,33.21,82246.0,32.5089,32.5285,32.4991,32.5187,82246.0
2024-12-17 15:45:00,33.21,33.22,33.17,33.17,96909.0,32.5187,32.5285,32.4795,32.4795,96909.0
2024-12-17 15:50:00,33.17,33.25,33.17,33.19,317154.0,32.4795,32.5578,32.4795,32.4991,317154.0
2024-12-17 15:55:00,33.19,33.19,33.03,33.03,752890.0,32.4991,32.4991,32.3424,32.3424,752890.0
2024-12-18 09:30:00,32.84,32.97,32.72,32.97,116658.0,32.1564,32.2837,32.0389,32.2837,116658.0
2024-12-18 09:35:00,32.94,32.96,32.86,32.88,33107.0,32.2543,32.2739,32.176,32.1955,33107.0
2024-12-18 09:40:00,32.89,32.9,32.82,32.83,22712.0,32.2053,32.2151,32.1368,32.1466,22712.0
2024-12-18 09:45:00,32.83,32.94,32.82,32.89,22302.0,32.1466,32.2543,32.1368,32.2053,22302.0
2024-12-18 09:50:00,32.89,32.95,32.89,32.92,21034.0,32.2053,32.2641,32.2053,32.2347,21034.0
2024-12-18 09:55:00,32.94,32.96,32.9,32.95,42139.0,32.2543,32.2739,32.2151,32.2641,42139.0
2024-12-18 10:00:00,32.96,32.96,32.89,32.91,45277.0,32.2739,32.2739,32.2053,32.2249,45277.0
2024-12-18 10:05:00,32.91,32.96,32.89,32.95,34064.0,32.2249,32.2739,32.2053,32.2641,34064.0
2024-12-18 10:10:00,32.95,32.99,32.93,32.95,30137.0,32.2641,32.3032,32.2445,32.2641,30137.0
2024-12-18 10:15:00,32.95,32.95,32.93,32.95,24033.0,32.2641,32.2641,32.2445,32.2641,24033.0
2024-12-18 10:20:00,32.95,32.97,32.89,32.91,35196.0,32.2641,32.2837,32.2053,32.2249,35196.0
2024-12-18 10:25:00,32.91,32.92,32.87,32.88,25075.0,32.2249,32.2347,32.1857,32.1955,25075.0
2024-12-18 10:30:00,32.88,32.9,32.86,32.87,42273.0,32.1955,32.2151,32.176,32.1857,42273.0
2024-12-18 10:35:00,32.88,32.9,32.82,32.83,29880.0,32.1955,32.2151,32.1368,32.1466,29880.0
2024-12-18 10:40:00,32.82,32.87,32.81,32.87,34529.0,32.1368,32.1857,32.127,32.1857,34529.0
2024-12-18 10:45:00,32.87,32.94,32.86,32.94,24939.0,32.1857,32.2543,32.176,32.2543,24939.0
2024-12-18 10:50:00,32.93,32.97,32.93,32.94,20424.0,32.2445,32.2837,32.2445,32.2543,20424.0
2024-12-18 10:55:00,32.95,32.95,32.92,32.93,24583.0,32.2641,32.2641,32.2347,32.2445,24583.0
2024-12-18 11:00:00,32.93,32.93,32.89,32.9,31799.0,32.2445,32.2445,32.2053,32.2151,31799.0
2024-12-18 11:05:00,32.9,32.9,32.87,32.88,26121.0,32.2151,32.2151,32.1857,32.1955,26121.0
2024-12-18 11:10:00,32.88,32.92,32.87,32.88,59142.0,32.1955,32.2347,32.1857,32.1955,59142.0
2024-12-18 11:15:00,32.88,32.94,32.87,32.94,24475.0,32.1955,32.2543,32.1857,32.2543,24475.0
2024-12-18 11:20:00,32.94,32.96,32.92,32.93,67548.0,32.2543,32.2739,32.2347,32.2445,67548.0
2024-12-18 11:25:00,32.93,32.93,32.91,32.93,18252.0,32.2445,32.2445,32.2249,32.2445,18252.0
2024-12-18 11:30:00,32.92,32.93,32.87,32.91,183660.0,32.2347,32.2445,32.1857,32.2249,183660.0
2024-12-18 11:35:00,32.91,32.98,32.91,32.98,145101.0,32.2249,32.2935,32.2249,32.2935,145101.0
2024-12-18 11:40:00,32.98,32.98,32.86,32.93,171951.0,32.2935,32.2935,32.176,32.2445,171951.0
2024-12-18 11:45:00,32.93,33.02,32.9,33.01,136699.0,32.2445,32.3326,32.2151,32.3228,136699.0
2024-12-18 11:50:00,33.01,33.04,32.98,33.02,118806.0,32.3228,32.3522,32.2935,32.3326,118806.0
2024-12-18 11:55:00,33.02,33.05,32.99,33.01,113399.0,32.3326,32.362,32.3032,32.3228,113399.0
2024-12-18 12:00:00,33.01,33.07,32.99,33.06,110430.0,32.3228,32.3816,32.3032,32.3718,110430.0
2024-12-18 12:05:00,33.06,33.07,33.03,33.05,103153.0,32.3718,32.3816,32.3424,32.362,103153.0
2024-12-18 12:10:00,33.05,33.07,33.02,33.03,87285.0,32.362,32.3816,32.3326,32.3424,87285.0
2024-12-18 12:15:00,33.02,33.1,33.02,33.09,113299.0,32.3326,32.411,32.3326,32.4012,113299.0
2024-12-18 12:20:00,33.09,33.11,33.06,33.07,110766.0,32.4012,32.4208,32.3718,32.3816,110766.0
2024-12-18 12:25:00,33.07,33.07,33.03,33.03,102174.0,32.3816,32.3816,32.3424,32.3424,102174.0
2024-12-18 12:30:00,33.04,33.04,33.01,33.02,72743.0,32.3522,32.3522,32.3228,32.3326,72743.0
2024-12-18 12:35:00,33.02,33.04,33.01,33.02,92885.0,32.3326,32.3522,32.3228,32.3326,92885.0
2024-12-18 12:40:00,33.02,33.03,32.99,32.99,102786.0,32.3326,32.3424,32.3032,32.3032,102786.0
2024-12-18 12:45:00,32.99,32.99,32.89,32.89,105151.0,32.3032,32.3032,32.2053,32.2053,105151.0
2024-12-18 12:50:00,32.89,32.91,32.76,32.77,106480.0,32.2053,32.2249,32.078,32.0878,106480.0
2024-12-18 12:55:00,32.77,32.79,32.72,32.73,92113.0,32.0878,32.1074,32.0389,32.0487,92113.0
2024-12-18 13:00:00,32.73,32.93,32.73,32.93,35597.0,32.0487,32.2445,32.0487,32.2445,35597.0
2024-12-18 13:05:00,32.93,32.93,32.87,32.91,26336.0,32.2445,32.2445,32.1857,32.2249,26336.0
2024-12-18 13:10:00,32.92,32.92,32.86,32.9,25863.0,32.2347,32.2347,32.176,32.2151,25863.0
2024-12-18 13:15:00,32.9,32.93,32.89,32.91,33628.0,32.2151,32.2445,32.2053,32.2249,33628.0
2024-12-18 13:20:00,32.91,32.94,32.89,32.94,23618.0,32.2249,32.2543,32.2053,32.2543,23618.0
2024-12-18 13:25:00,32.94,32.94,32.9,32.91,45961.0,32.2543,32.2543,32.2151,32.2249,45961.0
2024-12-18 13:30:00,32.91,32.95,32.89,32.94,67546.0,32.2249,32.2641,32.2053,32.2543,67546.0
2024-12-18 13:35:00,32.95,32.95,32.91,32.94,35267.0,32.2641,32.2641,32.2249,32.2543,35267.0
2024-12-18 13:40:00,32.94,32.94,32.92,32.94,17661.0,32.2543,32.2543,32.2347,32.2543,17661.0
2024-12-18 13:45:00,32.94,32.94,32.9,32.91,52206.0,32.2543,32.2543,32.2151,32.2249,52206.0
2024-12-18 13:50:00,32.91,32.96,32.9,32.95,22372.0,32.2249,32.2739,32.2151,32.2641,22372.0
2024-12-18 13:55:00,32.96,33.01,32.95,33.0,30061.0,32.2739,32.3228,32.2641,32.313,30061.0
2024-12-18 14:00:00,33.0,33.03,32.91,32.92,77866.0,32.313,32.3424,32.2249,32.2347,77866.0
2024-12-18 14:05:00,32.93,32.95,32.86,32.89,59034.0,32.2445,32.2641,32.176,32.2053,59034.0
2024-12-18 14:10:00,32.89,32.89,32.83,32.85,53396.0,32.2053,32.2053,32.1466,32.1662,53396.0
2024-12-18 14:15:00,32.85,32.88,32.83,32.84,35368.0,32.1662,32.1955,32.1466,32.1564,35368.0
2024-12-18 14:20:00,32.84,32.87,32.8,32.8,49768.0,32.1564,32.1857,32.1172,32.1172,49768.0
2024-12-18 14:25:00,32.8,32.84,32.8,32.84,47226.0,32.1172,32.1564,32.1172,32.1564,47226.0
2024-12-18 14:30:00,32.83,32.86,32.8,32.84,55231.0,32.1466,32.176,32.1172,32.1564,55231.0
2024-12-18 14:35:00,32.84,32.85,32.81,32.84,40727.0,32.1564,32.1662,32.127,32.1564,40727.0
2024-12-18 14:40:00,32.84,32.86,32.82,32.83,37234.0,32.1564,32.176,32.1368,32.1466,37234.0
2024-12-18 14:45:00,32.83,32.84,32.78,32.8,87170.0,32.1466,32.1564,32.0976,32.1172,87170.0
2024-12-18 14:50:00,32.8,32.81,32.7,32.73,70278.0,32.1172,32.127,32.0193,32.0487,70278.0
2024-12-18 14:55:00,32.73,32.77,32.71,32.74,43084.0,32.0487,32.0878,32.0291,32.0585,43084.0
2024-12-18 15:00:00,32.73,32.74,32.67,32.69,113243.0,32.0487,32.0585,31.9899,32.0095,113243.0
2024-12-18 15:05:00,32.69,32.82,32.67,32.77,156086.0,32.0095,32.1368,31.9899,32.0878,156086.0
2024-12-18 15:10:00,32.77,32.86,32.75,32.83,78638.0,32.0878,32.176,32.0682,32.1466,78638.0
2024-12-18 15:15:00,32.83,32.85,32.81,32.83,102154.0,32.1466,32.1662,32.127,32.1466,102154.0
2024-12-18 15:20:00,32.83,32.84,32.79,32.82,73669.0,32.1466,32.1564,32.1074,32.1368,73669.0
2024-12-18 15:25:00,32.81,32.9,32.79,32.88,85385.0,32.127,32.2151,32.1074,32.1955,85385.0
2024-12-18 15:30:00,32.89,32.93,32.84,32.84,105417.0,32.2053,32.2445,32.1564,32.1564,105417.0
2024-12-18 15:35:00,32.85,32.86,32.72,32.73,89911.0,32.1662,32.176,32.0389,32.0487,89911.0
2024-12-18 15:40:00,32.72,32.75,32.65,32.66,168609.0,32.0389,32.0682,31.9703,31.9801,168609.0
2024-12-18 15:45:00,32.66,32.71,32.63,32.7,205016.0,31.9801,32.0291,31.9507,32.0193,205016.0
2024-12-18 15:50:00,32.71,32.76,32.6,32.62,468479.0,32.0291,32.078,31.9214,31.941,468479.0
2024-12-18 15:55:00,32.62,32.63,32.48,32.51,1155214.0,31.941,31.9507,31.8039,31.8332,1155214.0
2024-12-19 09:30:00,32.34,32.62,32.34,32.59,145975.0,31.6668,31.941,31.6668,31.9116,145975.0
2024-12-19 09:35:00,32.6,32.62,32.25,32.28,57469.0,31.9214,31.941,31.5787,31.608,57469.0
2024-12-19 09:40:00,32.28,32.33,32.19,32.2,89945.0,31.608,31.657,31.5199,31.5297,89945.0
2024-12-19 09:45:00,32.2,32.25,32.13,32.2,114866.0,31.5297,31.5787,31.4612,31.5297,114866.0
2024-12-19 09:50:00,32.2,32.26,32.13,32.18,67380.0,31.5297,31.5884,31.4612,31.5101,67380.0
2024-12-19 09:55:00,32.18,32.2,32.13,32.15,59624.0,31.5101,31.5297,31.4612,31.4807,59624.0
2024-12-19 10:00:00,32.15,32.3,32.11,32.29,57544.0,31.4807,31.6276,31.4416,31.6178,57544.0
2024-12-19 10:05:00,32.3,32.35,32.26,32.33,50394.0,31.6276,31.6766,31.5884,31.657,50394.0
2024-12-19 10:10:00,32.33,32.37,32.29,32.3,55648.0,31.657,31.6962,31.6178,31.6276,55648.0
2024-12-19 10:15:00,32.29,32.38,32.28,32.36,89506.0,31.6178,31.7059,31.608,31.6864,89506.0
2024-12-19 10:20:00,32.37,32.41,32.34,32.35,38588.0,31.6962,31.7353,31.6668,31.6766,38588.0
2024-12-19 10:25:00,32.35,32.48,32.34,32.48,48371.0,31.6766,31.8039,31.6668,31.8039,48371.0
2024-12-19 10:30:00,32.48,32.48,32.4,32.45,58005.0,31.8039,31.8039,31.7255,31.7745,58005.0
2024-12-19 10:35:00,32.45,32.53,32.41,32.51,68361.0,31.7745,31.8528,31.7353,31.8332,68361.0
2024-12-19 10:40:00,32.51,32.52,32.44,32.47,55037.0,31.8332,31.843,31.7647,31.7941,55037.0
2024-12-19 10:45:00,32.47,32.47,32.38,32.41,69014.0,31.7941,31.7941,31.7059,31.7353,69014.0
2024-12-19 10:50:00,32.41,32.45,32.35,32.35,31970.0,31.7353,31.7745,31.6766,31.6766,31970.0
2024-12-19 10:55:00,32.35,32.41,32.34,32.38,38705.0,31.6766,31.7353,31.6668,31.7059,38705.0
2024-12-19 11:00:00,32.38,32.39,32.33,32.34,64577.0,31.7059,31.7157,31.657,31.6668,64577.0
2024-12-19 11:05:00,32.34,32.43,32.32,32.41,62727.0,31.6668,31.7549,31.6472,31.7353,62727.0
2024-12-19 11:10:00,32.42,32.44,32.39,32.41,31071.0,31.7451,31.7647,31.7157,31.7353,31071.0
2024-12-19 11:15:00,32.41,32.47,32.38,32.47,28347.0,31.7353,31.7941,31.7059,31.7941,28347.0
2024-12-19 11:20:00,32.47,32.49,32.44,32.49,35195.0,31.7941,31.8137,31.7647,31.8137,35195.0
2024-12-19 11:25:00,32.5,32.5,32.47,32.48,40058.0,31.8234,31.8234,31.7941,31.8039,40058.0
2024-12-19 11:30:00,32.48,32.51,32.46,32.51,103135.0,31.8039,31.8332,31.7843,31.8332,103135.0
2024-12-19 11:35:00,32.51,32.51,32.45,32.46,19545.0,31.8332,31.8332,31.7745,31.7843,19545.0
2024-12-19 11:40:00,32.45,32.49,32.45,32.48,30193.0,31.7745,31.8137,31.7745,31.8039,30193.0
2024-12-19 11:45:00,32.49,32.53,32.48,32.52,24237.0,31.8137,31.8528,31.8039,31.843,24237.0
2024-12-19 11:50:00,32.52,32.52,32.46,32.46,22188.0,31.843,31.843,31.7843,31.7843,22188.0
2024-12-19 11:55:00,32.46,32.46,32.41,32.43,47608.0,31.7843,31.7843,31.7353,31.7549,47608.0
2024-12-19 12:00:00,32.43,32.49,32.43,32.48,42602.0,31.7549,31.8137,31.7549,31.8039,42602.0
2024-12-19 12:05:00,32.48,32.49,32.45,32.48,30127.0,31.8039,31.8137,31.7745,31.8039,30127.0
2024-12-19 12:10:00,32.47,32.55,32.47,32.53,25047.0,31.7941,31.8724,31.7941,31.8528,25047.0
2024-12-19 12:15:00,32.54,32.56,32.52,32.55,21674.0,31.8626,31.8822,31.843,31.8724,21674.0
2024-12-19 12:20:00,32.55,32.6,32.53,32.59,31274.0,31.8724,31.9214,31.8528,31.9116,31274.0
2024-12-19 12:25:00,32.59,32.65,32.58,32.63,42300.0,31.9116,31.9703,31.9018,31.9507,42300.0
2024-12-19 12:30:00,32.63,32.66,32.55,32.65,94978.0,31.9507,31.9801,31.8724,31.9703,94978.0
2024-12-19 12:35:00,32.64,32.72,32.64,32.7,56058.0,31.9605,32.0389,31.9605,32.0193,56058.0
2024-12-19 12:40:00,32.7,32.71,32.67,32.7,32333.0,32.0193,32.0291,31.9899,32.0193,32333.0
2024-12-19 12:45:00,32.7,32.71,32.63,32.66,45639.0,32.0193,32.0291,31.9507,31.9801,45639.0
2024-12-19 12:50:00,32.65,32.68,32.63,32.66,40690.0,31.9703,31.9997,31.9507,31.9801,40690.0
2024-12-19 12:55:00,32.65,32.66,32.63,32.63,32042.0,31.9703,31.9801,31.9507,31.9507,32042.0
2024-12-19 13:00:00,32.64,32.64,32.57,32.62,29386.0,31.9605,31.9605,31.892,31.941,29386.0
2024-12-19 13:05:00,32.62,32.7,32.61,32.7,22476.0,31.941,32.0193,31.9312,32.0193,22476.0
2024-12-19 13:10:00,32.7,32.71,32.68,32.69,27571.0,32.0193,32.0291,31.9997,32.0095,27571.0
2024-12-19 13:15:00,32.69,32.69,32.65,32.66,35090.0,32.0095,32.0095,31.9703,31.9801,35090.0
2024-12-19 13:20:00,32.66,32.72,32.66,32.72,47361.0,31.9801,32.0389,31.9801,32.0389,47361.0
2024-12-19 13:25:00,32.72,32.72,32.62,32.66,72925.0,32.0389,32.0389,31.941,31.9801,72925.0
2024-12-19 13:30:00,32.66,32.67,32.53,32.59,243626.0,31.9801,31.9899,31.8528,31.9116,243626.0
2024-12-19 13:35:00,32.6,32.61,32.52,32.55,239389.0,31.9214,31.9312,31.843,31.8724,239389.0
2024-12-19 13:40:00,32.55,32.56,32.51,32.52,182600.0,31.8724,31.8822,31.8332,31.843,182600.0
2024-12-19 13:45:00,32.52,32.59,32.52,32.59,220483.0,31.843,31.9116,31.843,31.9116,220483.0
2024-12-19 13:50:00,32.59,32.6,32.55,32.57,209049.0,31.9116,31.9214,31.8724,31.892,209049.0
2024-12-19 13:55:00,32.57,32.62,32.56,32.62,178356.0,31.892,31.941,31.8822,31.941,178356.0
2024-12-19 14:00:00,32.61,32.64,32.5,32.51,203873.0,31.9312,31.9605,31.8234,31.8332,203873.0
2024-12-19 14:05:00,32.51,32.52,32.36,32.37,207860.0,31.8332,31.843,31.6864,31.6962,207860.0
2024-12-19 14:10:00,32.36,32.36,32.19,32.22,299097.0,31.6864,31.6864,31.5199,31.5493,299097.0
2024-12-19 14:15:00,32.23,32.48,32.23,32.48,59201.0,31.5591,31.8039,31.5591,31.8039,59201.0
2024-12-19 14:20:00,32.47,32.47,32.42,32.45,45696.0,31.7941,31.7941,31.7451,31.7745,45696.0
2024-12-19 14:25:00,32.45,32.45,32.4,32.42,40895.0,31.7745,31.7745,31.7255,31.7451,40895.0
2024-12-19 14:30:00,32.42,32.45,32.41,32.43,34680.0,31.7451,31.7745,31.7353,31.7549,34680.0
2024-12-19 14:35:00,32.43,32.5,32.41,32.47,52463.0,31.7549,31.8234,31.7353,31.7941,52463.0
2024-12-19 14:40:00,32.47,32.49,32.44,32.46,45880.0,31.7941,31.8137,31.7647,31.7843,45880.0
2024-12-19 14:45:00,32.47,32.48,32.43,32.43,37371.0,31.7941,31.8039,31.7549,31.7549,37371.0
2024-12-19 14:50:00,32.44,32.47,32.43,32.45,643853.0,31.7647,31.7941,31.7549,31.7745,643853.0
2024-12-19 14:55:00,32.45,32.46,32.38,32.39,65214.0,31.7745,31.7843,31.7059,31.7157,65214.0
2024-12-19 15:00:00,32.38,32.44,32.38,32.43,62814.0,31.7059,31.7647,31.7059,31.7549,62814.0
2024-12-19 15:05:00,32.42,32.45,32.41,32.42,45161.0,31.7451,31.7745,31.7353,31.7451,45161.0
2024-12-19 15:10:00,32.42,32.45,32.39,32.42,285596.0,31.7451,31.7745,31.7157,31.7451,285596.0
2024-12-19 15:15:00,32.41,32.45,32.4,32.41,52784.0,31.7353,31.7745,31.7255,31.7353,52784.0
2024-12-19 15:20:00,32.41,32.47,32.41,32.45,102274.0,31.7353,31.7941,31.7353,31.7745,102274.0
2024-12-19 15:25:00,32.46,32.47,32.43,32.44,67072.0,31.7843,31.7941,31.7549,31.7647,67072.0
2024-12-19 15:30:00,32.45,32.47,32.42,32.44,79584.0,31.7745,31.7941,31.7451,31.7647,79584.0
2024-12-19 15:35:00,32.43,32.48,32.39,32.48,70347.0,31.7549,31.8039,31.7157,31.8039,70347.0
2024-12-19 15:40:00,32.48,32.5,32.43,32.44,96147.0,31.8039,31.8234,31.7549,31.7647,96147.0
2024-12-19 15:45:00,32.44,32.49,32.43,32.48,85097.0,31.7647,31.8137,31.7549,31.8039,85097.0
2024-12-19 15:50:00,32.47,32.49,32.41,32.44,320509.0,31.7941,31.8137,31.7353,31.7647,320509.0
2024-12-19 15:55:00,32.44,32.47,32.36,32.4,937276.0,31.7647,31.7941,31.6864,31.7255,937276.0
2024-12-20 09:30:00,32.29,32.39,32.21,32.24,1771704.0,31.6178,31.7157,31.5395,31.5689,1771704.0
2024-12-20 09:35:00,32.21,32.24,32.06,32.16,200005.0,31.5395,31.5689,31.3926,31.4905,200005.0
2024-12-20 09:40:00,32.16,32.24,32.11,32.12,41556.0,31.4905,31.5689,31.4416,31.4514,41556.0
2024-12-20 09:45:00,32.12,32.17,31.93,32.01,58793.0,31.4514,31.5003,31.2653,31.3436,58793.0
2024-12-20 09:50:00,32.02,32.07,31.98,32.06,32959.0,31.3534,31.4024,31.3143,31.3926,32959.0
2024-12-20 09:55:00,32.04,32.09,31.94,32.04,55360.0,31.373,31.422,31.2751,31.373,55360.0
2024-12-20 10:00:00,32.04,32.08,31.97,31.97,26021.0,31.373,31.4122,31.3045,31.3045,26021.0
2024-12-20 10:05:00,31.98,32.14,31.97,32.09,44925.0,31.3143,31.4709,31.3045,31.422,44925.0
2024-12-20 10:10:00,32.09,32.13,32.04,32.13,26158.0,31.422,31.4612,31.373,31.4612,26158.0
2024-12-20 10:15:00,32.13,32.13,32.04,32.07,31533.0,31.4612,31.4612,31.373,31.4024,31533.0
2024-12-20 10:20:00,32.07,32.08,32.05,32.06,24626.0,31.4024,31.4122,31.3828,31.3926,24626.0
2024-12-20 10:25:00,32.06,32.12,32.05,32.12,20124.0,31.3926,31.4514,31.3828,31.4514,20124.0
2024-12-20 10:30:00,32.12,32.18,32.12,32.12,17166.0,31.4514,31.5101,31.4514,31.4514,17166.0
2024-12-20 10:35:00,32.13,32.13,32.01,32.02,40519.0,31.4612,31.4612,31.3436,31.3534,40519.0
2024-12-20 10:40:00,32.01,32.1,32.01,32.09,44690.0,31.3436,31.4318,31.3436,31.422,44690.0
2024-12-20 10:45:00,32.09,32.11,32.07,32.11,14072.0,31.422,31.4416,31.4024,31.4416,14072.0
2024-12-20 10:50:00,32.12,32.18,32.11,32.16,27799.0,31.4514,31.5101,31.4416,31.4905,27799.0
2024-12-20 10:55:00,32.16,32.24,32.16,32.23,31826.0,31.4905,31.5689,31.4905,31.5591,31826.0
2024-12-20 11:00:00,32.23,32.3,32.21,32.29,33817.0,31.5591,31.6276,31.5395,31.6178,33817.0
2024-12-20 11:05:00,32.3,32.34,32.29,32.33,40339.0,31.6276,31.6668,31.6178,31.657,40339.0
2024-12-20 11:10:00,32.33,32.34,32.31,32.31,22792.0,31.657,31.6668,31.6374,31.6374,22792.0
2024-12-20 11:15:00,32.32,32.43,32.31,32.41,64993.0,31.6472,31.7549,31.6374,31.7353,64993.0
2024-12-20 11:20:00,32.4,32.47,32.39,32.45,38686.0,31.7255,31.7941,31.7157,31.7745,38686.0
2024-12-20 11:25:00,32.45,32.46,32.4,32.45,39595.0,31.7745,31.7843,31.7255,31.7745,39595.0
2024-12-20 11:30:00,32.45,32.47,32.43,32.45,46707.0,31.7745,31.7941,31.7549,31.7745,46707.0
2024-12-20 11:35:00,32.45,32.51,32.44,32.5,68050.0,31.7745,31.8332,31.7647,31.8234,68050.0
2024-12-20 11:40:00,32.49,32.56,32.48,32.52,50680.0,31.8137,31.8822,31.8039,31.843,50680.0
2024-12-20 11:45:00,32.51,32.52,32.45,32.47,68794.0,31.8332,31.843,31.7745,31.7941,68794.0
2024-12-20 11:50:00,32.48,32.53,32.45,32.52,37495.0,31.8039,31.8528,31.7745,31.843,37495.0
2024-12-20 11:55:00,32.53,32.55,32.5,32.51,24983.0,31.8528,31.8724,31.8234,31.8332,24983.0
2024-12-20 12:00:00,32.5,32.5,32.46,32.5,18854.0,31.8234,31.8234,31.7843,31.8234,18854.0
2024-12-20 12:05:00,32.5,32.51,32.47,32.5,25000.0,31.8234,31.8332,31.7941,31.8234,25000.0
2024-12-20 12:10:00,32.5,32.55,32.49,32.54,24894.0,31.8234,31.8724,31.8137,31.8626,24894.0
2024-12-20 12:15:00,32.54,32.54,32.48,32.52,23919.0,31.8626,31.8626,31.8039,31.843,23919.0
2024-12-20 12:20:00,32.51,32.53,32.49,32.52,23559.0,31.8332,31.8528,31.8137,31.843,23559.0
2024-12-20 12:25:00,32.52,32.55,32.51,32.54,29469.0,31.843,31.8724,31.8332,31.8626,29469.0
2024-12-20 12:30:00,32.54,32.54,32.45,32.48,29265.0,31.8626,31.8626,31.7745,31.8039,29265.0
2024-12-20 12:35:00,32.48,32.49,32.43,32.45,41726.0,31.8039,31.8137,31.7549,31.7745,41726.0
2024-12-20 12:40:00,32.45,32.48,32.43,32.45,50430.0,31.7745,31.8039,31.7549,31.7745,50430.0
2024-12-20 12:45:00,32.45,32.54,32.44,32.52,69533.0,31.7745,31.8626,31.7647,31.843,69533.0
2024-12-20 12:50:00,32.52,32.53,32.47,32.51,65114.0,31.843,31.8528,31.7941,31.8332,65114.0
2024-12-20 12:55:00,32.51,32.52,32.48,32.49,29001.0,31.8332,31.843,31.8039,31.8137,29001.0
2024-12-20 13:00:00,32.49,32.5,32.41,32.44,112383.0,31.8137,31.8234,31.7353,31.7647,112383.0
2024-12-20 13:05:00,32.44,32.46,32.43,32.45,39137.0,31.7647,31.7843,31.7549,31.7745,39137.0
2024-12-20 13:10:00,32.45,32.49,32.45,32.48,32775.0,31.7745,31.8137,31.7745,31.8039,32775.0
2024-12-20 13:15:00,32.48,32.55,32.45,32.55,31631.0,31.8039,31.8724,31.7745,31.8724,31631.0
2024-12-20 13:20:00,32.55,32.57,32.53,32.54,51771.0,31.8724,31.892,31.8528,31.8626,51771.0
2024-12-20 13:25:00,32.54,32.54,32.49,32.52,41187.0,31.8626,31.8626,31.8137,31.843,41187.0
2024-12-20 13:30:00,32.52,32.55,32.5,32.55,26603.0,31.843,31.8724,31.8234,31.8724,26603.0
2024-12-20 13:35:00,32.55,32.55,32.47,32.48,38852.0,31.8724,31.8724,31.7941,31.8039,38852.0
2024-12-20 13:40:00,32.48,32.5,32.47,32.47,27963.0,31.8039,31.8234,31.7941,31.7941,27963.0
2024-12-20 13:45:00,32.47,32.48,32.45,32.48,14207.0,31.7941,31.8039,31.7745,31.8039,14207.0
2024-12-20 13:50:00,32.48,32.48,32.44,32.47,35132.0,31.8039,31.8039,31.7647,31.7941,35132.0
2024-12-20 13:55:00,32.48,32.49,32.43,32.44,21701.0,31.8039,31.8137,31.7549,31.7647,21701.0
2024-12-20 14:00:00,32.44,32.44,32.42,32.44,10108.0,31.7647,31.7647,31.7451,31.7647,10108.0
2024-12-20 14:05:00,32.43,32.5,32.43,32.48,57601.0,31.7549,31.8234,31.7549,31.8039,57601.0
2024-12-20 14:10:00,32.48,32.49,32.43,32.44,35451.0,31.8039,31.8137,31.7549,31.7647,35451.0
2024-12-20 14:15:00,32.44,32.46,32.41,32.45,29450.0,31.7647,31.7843,31.7353,31.7745,29450.0
2024-12-20 14:20:00,32.45,32.46,32.42,32.45,35073.0,31.7745,31.7843,31.7451,31.7745,35073.0
2024-12-20 14:25:00,32.45,32.48,32.43,32.47,93524.0,31.7745,31.8039,31.7549,31.7941,93524.0
2024-12-20 14:30:00,32.47,32.52,32.46,32.51,36684.0,31.7941,31.843,31.7843,31.8332,36684.0
2024-12-20 14:35:00,32.51,32.52,32.47,32.48,37720.0,31.8332,31.843,31.7941,31.8039,37720.0
2024-12-20 14:40:00,32.48,32.5,32.46,32.46,47778.0,31.8039,31.8234,31.7843,31.7843,47778.0
2024-12-20 14:45:00,32.46,32.46,32.4,32.45,87701.0,31.7843,31.7843,31.7255,31.7745,87701.0
2024-12-20 14:50:00,32.45,32.46,32.42,32.44,31023.0,31.7745,31.7843,31.7451,31.7647,31023.0
2024-12-20 14:55:00,32.44,32.44,32.39,32.43,34333.0,31.7647,31.7647,31.7157,31.7549,34333.0
2024-12-20 15:00:00,32.42,32.44,32.38,32.4,39854.0,31.7451,31.7647,31.7059,31.7255,39854.0
2024-12-20 15:05:00,32.39,32.46,32.37,32.41,184982.0,31.7157,31.7843,31.6962,31.7353,184982.0
2024-12-20 15:10:00,32.41,32.44,32.39,32.4,58026.0,31.7353,31.7647,31.7157,31.7255,58026.0
2024-12-20 15:15:00,32.4,32.4,32.33,32.34,46447.0,31.7255,31.7255,31.657,31.6668,46447.0
2024-12-20 15:20:00,32.34,32.35,32.32,32.33,69226.0,31.6668,31.6766,31.6472,31.657,69226.0
2024-12-20 15:25:00,32.32,32.33,32.29,32.3,63115.0,31.6472,31.657,31.6178,31.6276,63115.0
2024-12-20 15:30:00,32.31,32.33,32.26,32.32,70553.0,31.6374,31.657,31.5884,31.6472,70553.0
2024-12-20 15:35:00,32.32,32.41,32.31,32.41,79081.0,31.6472,31.7353,31.6374,31.7353,79081.0
2024-12-20 15:40:00,32.41,32.42,32.37,32.38,89714.0,31.7353,31.7451,31.6962,31.7059,89714.0
2024-12-20 15:45:00,32.38,32.44,32.35,32.43,146762.0,31.7059,31.7647,31.6766,31.7549,146762.0
2024-12-20 15:50:00,32.43,32.66,32.43,32.45,627932.0,31.7549,31.9801,31.7549,31.7745,627932.0
2024-12-20 15:55:00,32.44,32.44,32.34,32.36,800838.0,31.7647,31.7647,31.6668,31.6864,800838.0
2024-12-23 09:30:00,32.32,32.5,32.06,32.18,154953.0,31.6472,31.8234,31.3926,31.5101,154953.0
2024-12-23 09:35:00,32.19,32.3,32.11,32.14,84118.0,31.5199,31.6276,31.4416,31.4709,84118.0
2024-12-23 09:40:00,32.15,32.2,32.0,32.02,47216.0,31.4807,31.5297,31.3339,31.3534,47216.0
2024-12-23 09:45:00,32.01,32.05,32.0,32.02,44895.0,31.3436,31.3828,31.3339,31.3534,44895.0
2024-12-23 09:50:00,32.01,32.09,31.99,32.07,36092.0,31.3436,31.422,31.3241,31.4024,36092.0
2024-12-23 09:55:00,32.07,32.08,32.01,32.07,70520.0,31.4024,31.4122,31.3436,31.4024,70520.0
2024-12-23 10:00:00,32.07,32.09,32.01,32.03,59715.0,31.4024,31.422,31.3436,31.3632,59715.0
2024-12-23 10:05:00,32.03,32.09,32.02,32.04,61988.0,31.3632,31.422,31.3534,31.373,61988.0
2024-12-23 10:10:00,32.04,32.08,32.01,32.04,45125.0,31.373,31.4122,31.3436,31.373,45125.0
2024-12-23 10:15:00,32.04,32.05,32.0,32.02,57904.0,31.373,31.3828,31.3339,31.3534,57904.0
2024-12-23 10:20:00,32.02,32.03,31.94,31.95,40427.0,31.3534,31.3632,31.2751,31.2849,40427.0
2024-12-23 10:25:00,31.95,31.97,31.91,31.93,45730.0,31.2849,31.3045,31.2457,31.2653,45730.0
2024-12-23 10:30:00,31.93,31.96,31.91,31.94,32997.0,31.2653,31.2947,31.2457,31.2751,32997.0
2024-12-23 10:35:00,31.95,31.97,31.93,31.94,13057.0,31.2849,31.3045,31.2653,31.2751,13057.0
2024-12-23 10:40:00,31.94,31.95,31.9,31.92,37596.0,31.2751,31.2849,31.2359,31.2555,37596.0
2024-12-23 10:45:00,31.92,31.93,31.87,31.89,42366.0,31.2555,31.2653,31.2066,31.2261,42366.0
2024-12-23 10:50:00,31.9,31.93,31.88,31.93,20071.0,31.2359,31.2653,31.2164,31.2653,20071.0
2024-12-23 10:55:00,31.93,31.99,31.93,31.96,36230.0,31.2653,31.3241,31.2653,31.2947,36230.0
2024-12-23 11:00:00,31.96,32.02,31.95,32.02,27246.0,31.2947,31.3534,31.2849,31.3534,27246.0
2024-12-23 11:05:00,32.02,32.03,31.98,32.0,39153.0,31.3534,31.3632,31.3143,31.3339,39153.0
2024-12-23 11:10:00,31.99,32.07,31.99,32.05,36310.0,31.3241,31.4024,31.3241,31.3828,36310.0
2024-12-23 11:15:00,32.05,32.06,31.94,31.96,32112.0,31.3828,31.3926,31.2751,31.2947,32112.0
2024-12-23 11:20:00,31.96,32.06,31.96,32.0,35324.0,31.2947,31.3926,31.2947,31.3339,35324.0
2024-12-23 11:25:00,32.01,32.02,31.96,31.96,58826.0,31.3436,31.3534,31.2947,31.2947,58826.0
2024-12-23 11:30:00,31.96,32.02,31.95,32.0,28829.0,31.2947,31.3534,31.2849,31.3339,28829.0
2024-12-23 11:35:00,32.01,32.01,31.95,31.96,23004.0,31.3436,31.3436,31.2849,31.2947,23004.0
2024-12-23 11:40:00,31.96,31.97,31.92,31.93,30551.0,31.2947,31.3045,31.2555,31.2653,30551.0
2024-12-23 11:45:00,31.93,31.98,31.92,31.98,45890.0,31.2653,31.3143,31.2555,31.3143,45890.0
2024-12-23 11:50:00,31.98,32.0,31.96,31.97,20067.0,31.3143,31.3339,31.2947,31.3045,20067.0
2024-12-23 11:55:00,31.97,31.98,31.95,31.97,22272.0,31.3045,31.3143,31.2849,31.3045,22272.0
2024-12-23 12:00:00,31.96,32.0,31.95,31.96,26667.0,31.2947,31.3339,31.2849,31.2947,26667.0
2024-12-23 12:05:00,31.96,32.01,31.96,32.01,23489.0,31.2947,31.3436,31.2947,31.3436,23489.0
2024-12-23 12:10:00,32.01,32.02,31.97,32.0,22433.0,31.3436,31.3534,31.3045,31.3339,22433.0
2024-12-23 12:15:00,32.0,32.0,31.96,31.96,15391.0,31.3339,31.3339,31.2947,31.2947,15391.0
2024-12-23 12:20:00,31.96,31.97,31.94,31.94,10429.0,31.2947,31.3045,31.2751,31.2751,10429.0
2024-12-23 12:25:00,31.94,31.95,31.92,31.94,31134.0,31.2751,31.2849,31.2555,31.2751,31134.0
2024-12-23 12:30:00,31.94,31.96,31.9,31.96,30072.0,31.2751,31.2947,31.2359,31.2947,30072.0
2024-12-23 12:35:00,31.96,31.98,31.95,31.96,49122.0,31.2947,31.3143,31.2849,31.2947,49122.0
2024-12-23 12:40:00,31.96,31.99,31.96,31.98,20568.0,31.2947,31.3241,31.2947,31.3143,20568.0
2024-12-23 12:45:00,31.98,32.0,31.97,32.0,17691.0,31.3143,31.3339,31.3045,31.3339,17691.0
2024-12-23 12:50:00,32.0,32.0,31.96,31.96,17336.0,31.3339,31.3339,31.2947,31.2947,17336.0
2024-12-23 12:55:00,31.96,31.98,31.93,31.94,26911.0,31.2947,31.3143,31.2653,31.2751,26911.0
2024-12-23 13:00:00,31.94,31.97,31.93,31.96,48646.0,31.2751,31.3045,31.2653,31.2947,48646.0
2024-12-23 13:05:00,31.96,31.96,31.9,31.92,52196.0,31.2947,31.2947,31.2359,31.2555,52196.0
2024-12-23 13:10:00,31.92,32.01,31.92,32.01,30551.0,31.2555,31.3436,31.2555,31.3436,30551.0
2024-12-23 13:15:00,32.01,32.04,32.0,32.03,24834.0,31.3436,31.373,31.3339,31.3632,24834.0
2024-12-23 13:20:00,32.03,32.07,32.0,32.06,51148.0,31.3632,31.4024,31.3339,31.3926,51148.0
2024-12-23 13:25:00,32.06,32.08,32.05,32.07,24041.0,31.3926,31.4122,31.3828,31.4024,24041.0
2024-12-23 13:30:00,32.07,32.1,32.05,32.07,34667.0,31.4024,31.4318,31.3828,31.4024,34667.0
2024-12-23 13:35:00,32.06,32.1,32.05,32.09,26374.0,31.3926,31.4318,31.3828,31.422,26374.0
2024-12-23 13:40:00,32.1,32.1,32.04,32.07,32453.0,31.4318,31.4318,31.373,31.4024,32453.0
2024-12-23 13:45:00,32.06,32.08,32.05,32.07,22148.0,31.3926,31.4122,31.3828,31.4024,22148.0
2024-12-23 13:50:00,32.08,32.09,32.06,32.07,14094.0,31.4122,31.422,31.3926,31.4024,14094.0
2024-12-23 13:55:00,32.07,32.08,32.04,32.07,15954.0,31.4024,31.4122,31.373,31.4024,15954.0
2024-12-23 14:00:00,32.07,32.11,32.06,32.11,31615.0,31.4024,31.4416,31.3926,31.4416,31615.0
2024-12-23 14:05:00,32.11,32.13,32.09,32.13,21834.0,31.4416,31.4612,31.422,31.4612,21834.0
2024-12-23 14:10:00,32.13,32.15,32.12,32.13,32760.0,31.4612,31.4807,31.4514,31.4612,32760.0
2024-12-23 14:15:00,32.14,32.16,32.11,32.12,24177.0,31.4709,31.4905,31.4416,31.4514,24177.0
2024-12-23 14:20:00,32.12,32.13,32.09,32.11,32614.0,31.4514,31.4612,31.422,31.4416,32614.0
2024-12-23 14:25:00,32.1,32.1,32.07,32.08,19627.0,31.4318,31.4318,31.4024,31.4122,19627.0
2024-12-23 14:30:00,32.08,32.1,32.07,32.09,12533.0,31.4122,31.4318,31.4024,31.422,12533.0
2024-12-23 14:35:00,32.09,32.11,32.08,32.08,41495.0,31.422,31.4416,31.4122,31.4122,41495.0
2024-12-23 14:40:00,32.08,32.09,32.07,32.09,22678.0,31.4122,31.422,31.4024,31.422,22678.0
2024-12-23 14:45:00,32.09,32.1,32.06,32.09,70847.0,31.422,31.4318,31.3926,31.422,70847.0
2024-12-23 14:50:00,32.09,32.12,32.08,32.1,41322.0,31.422,31.4514,31.4122,31.4318,41322.0
2024-12-23 14:55:00,32.1,32.12,32.08,32.09,31186.0,31.4318,31.4514,31.4122,31.422,31186.0
2024-12-23 15:00:00,32.09,32.11,32.07,32.09,26329.0,31.422,31.4416,31.4024,31.422,26329.0
2024-12-23 15:05:00,32.09,32.14,32.09,32.11,40988.0,31.422,31.4709,31.422,31.4416,40988.0
2024-12-23 15:10:00,32.1,32.12,32.08,32.1,35839.0,31.4318,31.4514,31.4122,31.4318,35839.0
2024-12-23 15:15:00,32.11,32.13,32.08,32.12,55078.0,31.4416,31.4612,31.4122,31.4514,55078.0
2024-12-23 15:20:00,32.12,32.15,32.1,32.14,50760.0,31.4514,31.4807,31.4318,31.4709,50760.0
2024-12-23 15:25:00,32.15,32.2,32.14,32.17,65834.0,31.4807,31.5297,31.4709,31.5003,65834.0
2024-12-23 15:30:00,32.18,32.2,32.14,32.16,69158.0,31.5101,31.5297,31.4709,31.4905,69158.0
2024-12-23 15:35:00,32.16,32.21,32.15,32.19,67927.0,31.4905,31.5395,31.4807,31.5199,67927.0
2024-12-23 15:40:00,32.18,32.21,32.18,32.2,58792.0,31.5101,31.5395,31.5101,31.5297,58792.0
2024-12-23 15:45:00,32.21,32.27,32.21,32.22,189291.0,31.5395,31.5982,31.5395,31.5493,189291.0
2024-12-23 15:50:00,32.23,32.27,32.22,32.24,236550.0,31.5591,31.5982,31.5493,31.5689,236550.0
2024-12-23 15:55:00,32.23,32.3,32.23,32.25,688062.0,31.5591,31.6276,31.5591,31.5787,688062.0
2024-12-24 09:30:00,32.18,32.24,32.04,32.13,114400.0,31.5101,31.5689,31.373,31.4612,114400.0
2024-12-24 09:35:00,32.12,32.21,32.11,32.2,21304.0,31.4514,31.5395,31.4416,31.5297,21304.0
2024-12-24 09:40:00,32.19,32.29,32.19,32.23,26013.0,31.5199,31.6178,31.5199,31.5591,26013.0
2024-12-24 09:45:00,32.23,32.23,32.2,32.22,13030.0,31.5591,31.5591,31.5297,31.5493,13030.0
2024-12-24 09:50:00,32.25,32.25,32.18,32.2,21974.0,31.5787,31.5787,31.5101,31.5297,21974.0
2024-12-24 09:55:00,32.21,32.23,32.17,32.17,20736.0,31.5395,31.5591,31.5003,31.5003,20736.0
2024-12-24 10:00:00,32.18,32.23,32.17,32.23,22850.0,31.5101,31.5591,31.5003,31.5591,22850.0
2024-12-24 10:05:00,32.23,32.29,32.22,32.23,24266.0,31.5591,31.6178,31.5493,31.5591,24266.0
2024-12-24 10:10:00,32.23,32.28,32.22,32.27,17270.0,31.5591,31.608,31.5493,31.5982,17270.0
2024-12-24 10:15:00,32.28,32.32,32.27,32.32,12381.0,31.608,31.6472,31.5982,31.6472,12381.0
2024-12-24 10:20:00,32.32,32.34,32.3,32.32,19993.0,31.6472,31.6668,31.6276,31.6472,19993.0
2024-12-24 10:25:00,32.32,32.33,32.3,32.32,9099.0,31.6472,31.657,31.6276,31.6472,9099.0
2024-12-24 10:30:00,32.33,32.36,32.32,32.34,17924.0,31.657,31.6864,31.6472,31.6668,17924.0
2024-12-24 10:35:00,32.34,32.4,32.32,32.38,41590.0,31.6668,31.7255,31.6472,31.7059,41590.0
2024-12-24 10:40:00,32.38,32.4,32.37,32.38,32578.0,31.7059,31.7255,31.6962,31.7059,32578.0
2024-12-24 10:45:00,32.37,32.38,32.34,32.36,14211.0,31.6962,31.7059,31.6668,31.6864,14211.0
2024-12-24 10:50:00,32.35,32.36,32.31,32.33,18337.0,31.6766,31.6864,31.6374,31.657,18337.0
2024-12-24 10:55:00,32.33,32.33,32.3,32.32,16176.0,31.657,31.657,31.6276,31.6472,16176.0
2024-12-24 11:00:00,32.32,32.36,32.32,32.36,11801.0,31.6472,31.6864,31.6472,31.6864,11801.0
2024-12-24 11:05:00,32.36,32.37,32.35,32.37,17536.0,31.6864,31.6962,31.6766,31.6962,17536.0
2024-12-24 11:10:00,32.36,32.37,32.34,32.36,8319.0,31.6864,31.6962,31.6668,31.6864,8319.0
2024-12-24 11:15:00,32.36,32.36,32.35,32.35,8175.0,31.6864,31.6864,31.6766,31.6766,8175.0
2024-12-24 11:20:00,32.36,32.37,32.35,32.37,9354.0,31.6864,31.6962,31.6766,31.6962,9354.0
2024-12-24 11:25:00,32.37,32.37,32.36,32.37,7557.0,31.6962,31.6962,31.6864,31.6962,7557.0
2024-12-24 11:30:00,32.36,32.38,32.36,32.38,5574.0,31.6864,31.7059,31.6864,31.7059,5574.0
2024-12-24 11:35:00,32.37,32.42,32.37,32.42,21284.0,31.6962,31.7451,31.6962,31.7451,21284.0
2024-12-24 11:40:00,32.41,32.42,32.4,32.4,8637.0,31.7353,31.7451,31.7255,31.7255,8637.0
2024-12-24 11:45:00,32.4,32.41,32.4,32.41,10121.0,31.7255,31.7353,31.7255,31.7353,10121.0
2024-12-24 11:50:00,32.41,32.43,32.37,32.38,32221.0,31.7353,31.7549,31.6962,31.7059,32221.0
2024-12-24 11:55:00,32.38,32.4,32.36,32.37,18186.0,31.7059,31.7255,31.6864,31.6962,18186.0
2024-12-24 12:00:00,32.36,32.37,32.35,32.36,17538.0,31.6864,31.6962,31.6766,31.6864,17538.0
2024-12-24 12:05:00,32.36,32.37,32.35,32.36,24124.0,31.6864,31.6962,31.6766,31.6864,24124.0
2024-12-24 12:10:00,32.36,32.38,32.35,32.36,22753.0,31.6864,31.7059,31.6766,31.6864,22753.0
2024-12-24 12:15:00,32.37,32.41,32.36,32.38,65172.0,31.6962,31.7353,31.6864,31.7059,65172.0
2024-12-24 12:20:00,32.38,32.4,32.38,32.39,24771.0,31.7059,31.7255,31.7059,31.7157,24771.0
2024-12-24 12:25:00,32.38,32.4,32.38,32.38,24997.0,31.7059,31.7255,31.7059,31.7059,24997.0
2024-12-24 12:30:00,32.38,32.38,32.35,32.35,39268.0,31.7059,31.7059,31.6766,31.6766,39268.0
2024-12-24 12:35:00,32.35,32.43,32.35,32.43,48175.0,31.6766,31.7549,31.6766,31.7549,48175.0
2024-12-24 12:40:00,32.42,32.43,32.41,32.41,27614.0,31.7451,31.7549,31.7353,31.7353,27614.0
2024-12-24 12:45:00,32.41,32.42,32.38,32.4,24681.0,31.7353,31.7451,31.7059,31.7255,24681.0
2024-12-24 12:50:00,32.4,32.45,32.39,32.43,69541.0,31.7255,31.7745,31.7157,31.7549,69541.0
2024-12-24 12:55:00,32.43,32.5,32.42,32.46,169905.0,31.7549,31.8234,31.7451,31.7843,169905.0
2024-12-26 09:30:00,32.37,32.44,32.3,32.34,54215.0,31.6962,31.7647,31.6276,31.6668,54215.0
2024-12-26 09:35:00,32.35,32.4,32.32,32.34,23290.0,31.6766,31.7255,31.6472,31.6668,23290.0
2024-12-26 09:40:00,32.35,32.4,32.34,32.35,25706.0,31.6766,31.7255,31.6668,31.6766,25706.0
2024-12-26 09:45:00,32.36,32.43,32.35,32.41,27396.0,31.6864,31.7549,31.6766,31.7353,27396.0
2024-12-26 09:50:00,32.41,32.45,32.38,32.4,15726.0,31.7353,31.7745,31.7059,31.7255,15726.0
2024-12-26 09:55:00,32.4,32.4,32.38,32.39,15564.0,31.7255,31.7255,31.7059,31.7157,15564.0
2024-12-26 10:00:00,32.4,32.46,32.39,32.42,48200.0,31.7255,31.7843,31.7157,31.7451,48200.0
2024-12-26 10:05:00,32.42,32.47,32.42,32.45,29603.0,31.7451,31.7941,31.7451,31.7745,29603.0
2024-12-26 10:10:00,32.45,32.47,32.42,32.45,60537.0,31.7745,31.7941,31.7451,31.7745,60537.0
2024-12-26 10:15:00,32.45,32.49,32.45,32.47,31254.0,31.7745,31.8137,31.7745,31.7941,31254.0
2024-12-26 10:20:00,32.47,32.47,32.41,32.43,20888.0,31.7941,31.7941,31.7353,31.7549,20888.0
2024-12-26 10:25:00,32.43,32.44,32.4,32.41,28275.0,31.7549,31.7647,31.7255,31.7353,28275.0
2024-12-26 10:30:00,32.4,32.44,32.39,32.41,16129.0,31.7255,31.7647,31.7157,31.7353,16129.0
2024-12-26 10:35:00,32.41,32.43,32.39,32.4,19426.0,31.7353,31.7549,31.7157,31.7255,19426.0
2024-12-26 10:40:00,32.4,32.4,32.33,32.33,38692.0,31.7255,31.7255,31.657,31.657,38692.0
2024-12-26 10:45:00,32.33,32.4,32.32,32.39,14281.0,31.657,31.7255,31.6472,31.7157,14281.0
2024-12-26 10:50:00,32.4,32.42,32.38,32.4,14196.0,31.7255,31.7451,31.7059,31.7255,14196.0
2024-12-26 10:55:00,32.4,32.42,32.39,32.41,27209.0,31.7255,31.7451,31.7157,31.7353,27209.0
2024-12-26 11:00:00,32.41,32.41,32.37,32.4,28441.0,31.7353,31.7353,31.6962,31.7255,28441.0
2024-12-26 11:05:00,32.41,32.41,32.37,32.38,19738.0,31.7353,31.7353,31.6962,31.7059,19738.0
2024-12-26 11:10:00,32.38,32.39,32.37,32.38,14360.0,31.7059,31.7157,31.6962,31.7059,14360.0
2024-12-26 11:15:00,32.38,32.39,32.36,32.38,25372.0,31.7059,31.7157,31.6864,31.7059,25372.0
2024-12-26 11:20:00,32.37,32.39,32.34,32.35,29189.0,31.6962,31.7157,31.6668,31.6766,29189.0
2024-12-26 11:25:00,32.34,32.38,32.33,32.38,29045.0,31.6668,31.7059,31.657,31.7059,29045.0
2024-12-26 11:30:00,32.37,32.4,32.36,32.39,11106.0,31.6962,31.7255,31.6864,31.7157,11106.0
2024-12-26 11:35:00,32.38,32.41,32.38,32.41,18564.0,31.7059,31.7353,31.7059,31.7353,18564.0
2024-12-26 11:40:00,32.41,32.42,32.39,32.41,19624.0,31.7353,31.7451,31.7157,31.7353,19624.0
2024-12-26 11:45:00,32.41,32.42,32.39,32.39,65043.0,31.7353,31.7451,31.7157,31.7157,65043.0
2024-12-26 11:50:00,32.4,32.41,32.38,32.4,14774.0,31.7255,31.7353,31.7059,31.7255,14774.0
2024-12-26 11:55:00,32.4,32.41,32.38,32.4,51506.0,31.7255,31.7353,31.7059,31.7255,51506.0
2024-12-26 12:00:00,32.4,32.4,32.37,32.37,16906.0,31.7255,31.7255,31.6962,31.6962,16906.0
2024-12-26 12:05:00,32.38,32.4,32.37,32.38,25637.0,31.7059,31.7255,31.6962,31.7059,25637.0
2024-12-26 12:10:00,32.38,32.39,32.37,32.38,20740.0,31.7059,31.7157,31.6962,31.7059,20740.0
2024-12-26 12:15:00,32.38,32.39,32.36,32.39,15278.0,31.7059,31.7157,31.6864,31.7157,15278.0
2024-12-26 12:20:00,32.38,32.4,32.37,32.38,32070.0,31.7059,31.7255,31.6962,31.7059,32070.0
2024-12-26 12:25:00,32.38,32.39,32.36,32.38,27195.0,31.7059,31.7157,31.6864,31.7059,27195.0
2024-12-26 12:30:00,32.38,32.38,32.35,32.36,19664.0,31.7059,31.7059,31.6766,31.6864,19664.0
2024-12-26 12:35:00,32.35,32.36,32.34,32.34,11413.0,31.6766,31.6864,31.6668,31.6668,11413.0
2024-12-26 12:40:00,32.34,32.38,32.33,32.38,31711.0,31.6668,31.7059,31.657,31.7059,31711.0
2024-12-26 12:45:00,32.38,32.38,32.34,32.35,23824.0,31.7059,31.7059,31.6668,31.6766,23824.0
2024-12-26 12:50:00,32.36,32.36,32.34,32.35,11160.0,31.6864,31.6864,31.6668,31.6766,11160.0
2024-12-26 12:55:00,32.34,32.35,32.34,32.34,13440.0,31.6668,31.6766,31.6668,31.6668,13440.0
2024-12-26 13:00:00,32.34,32.38,32.33,32.34,17377.0,31.6668,31.7059,31.657,31.6668,17377.0
2024-12-26 13:05:00,32.34,32.36,32.33,32.36,20891.0,31.6668,31.6864,31.657,31.6864,20891.0
2024-12-26 13:10:00,32.36,32.36,32.32,32.33,10421.0,31.6864,31.6864,31.6472,31.657,10421.0
2024-12-26 13:15:00,32.33,32.33,32.31,32.33,22854.0,31.657,31.657,31.6374,31.657,22854.0
2024-12-26 13:20:00,32.33,32.33,32.32,32.32,7753.0,31.657,31.657,31.6472,31.6472,7753.0
2024-12-26 13:25:00,32.32,32.34,32.31,32.34,18377.0,31.6472,31.6668,31.6374,31.6668,18377.0
2024-12-26 13:30:00,32.33,32.33,32.28,32.29,14153.0,31.657,31.657,31.608,31.6178,14153.0
2024-12-26 13:35:00,32.28,32.33,32.27,32.33,18723.0,31.608,31.657,31.5982,31.657,18723.0
2024-12-26 13:40:00,32.32,32.32,32.29,32.3,16000.0,31.6472,31.6472,31.6178,31.6276,16000.0
2024-12-26 13:45:00,32.3,32.34,32.29,32.34,26320.0,31.6276,31.6668,31.6178,31.6668,26320.0
2024-12-26 13:50:00,32.34,32.35,32.32,32.34,15574.0,31.6668,31.6766,31.6472,31.6668,15574.0
2024-12-26 13:55:00,32.34,32.35,32.32,32.33,16840.0,31.6668,31.6766,31.6472,31.657,16840.0
2024-12-26 14:00:00,32.34,32.34,32.31,32.31,10025.0,31.6668,31.6668,31.6374,31.6374,10025.0
2024-12-26 14:05:00,32.31,32.32,32.29,32.32,16094.0,31.6374,31.6472,31.6178,31.6472,16094.0
2024-12-26 14:10:00,32.33,32.33,32.3,32.32,17859.0,31.657,31.657,31.6276,31.6472,17859.0
2024-12-26 14:15:00,32.31,32.37,32.31,32.35,15452.0,31.6374,31.6962,31.6374,31.6766,15452.0
2024-12-26 14:20:00,32.36,32.37,32.34,32.36,19954.0,31.6864,31.6962,31.6668,31.6864,19954.0
2024-12-26 14:25:00,32.35,32.35,32.32,32.33,80598.0,31.6766,31.6766,31.6472,31.657,80598.0
2024-12-26 14:30:00,32.34,32.38,32.33,32.37,39710.0,31.6668,31.7059,31.657,31.6962,39710.0
2024-12-26 14:35:00,32.37,32.38,32.35,32.37,19840.0,31.6962,31.7059,31.6766,31.6962,19840.0
2024-12-26 14:40:00,32.36,32.37,32.34,32.34,15863.0,31.6864,31.6962,31.6668,31.6668,15863.0
2024-12-26 14:45:00,32.34,32.36,32.34,32.36,20515.0,31.6668,31.6864,31.6668,31.6864,20515.0
2024-12-26 14:50:00,32.35,32.35,32.33,32.34,13371.0,31.6766,31.6766,31.657,31.6668,13371.0
2024-12-26 14:55:00,32.34,32.35,32.32,32.33,19177.0,31.6668,31.6766,31.6472,31.657,19177.0
2024-12-26 15:00:00,32.33,32.34,32.32,32.33,10776.0,31.657,31.6668,31.6472,31.657,10776.0
2024-12-26 15:05:00,32.33,32.34,32.32,32.33,22895.0,31.657,31.6668,31.6472,31.657,22895.0
2024-12-26 15:10:00,32.33,32.34,32.32,32.33,17896.0,31.657,31.6668,31.6472,31.657,17896.0
2024-12-26 15:15:00,32.33,32.33,32.3,32.3,32004.0,31.657,31.657,31.6276,31.6276,32004.0
2024-12-26 15:20:00,32.3,32.32,32.3,32.3,24178.0,31.6276,31.6472,31.6276,31.6276,24178.0
2024-12-26 15:25:00,32.3,32.33,32.3,32.33,22182.0,31.6276,31.657,31.6276,31.657,22182.0
2024-12-26 15:30:00,32.33,32.33,32.3,32.3,33913.0,31.657,31.657,31.6276,31.6276,33913.0
2024-12-26 15:35:00,32.3,32.34,32.29,32.33,32307.0,31.6276,31.6668,31.6178,31.657,32307.0
2024-12-26 15:40:00,32.34,32.34,32.3,32.31,57455.0,31.6668,31.6668,31.6276,31.6374,57455.0
2024-12-26 15:45:00,32.3,32.33,32.3,32.32,60064.0,31.6276,31.657,31.6276,31.6472,60064.0
2024-12-26 15:50:00,32.32,32.36,32.32,32.35,155332.0,31.6472,31.6864,31.6472,31.6766,155332.0
2024-12-26 15:55:00,32.35,32.35,32.3,32.31,405228.0,31.6766,31.6766,31.6276,31.6374,405228.0
2024-12-27 09:30:00,32.07,32.28,32.02,32.24,95584.0,31.4024,31.608,31.3534,31.5689,95584.0
2024-12-27 09:35:00,32.23,32.35,32.21,32.34,25511.0,31.5591,31.6766,31.5395,31.6668,25511.0
2024-12-27 09:40:00,32.34,32.46,32.33,32.4,36977.0,31.6668,31.7843,31.657,31.7255,36977.0
2024-12-27 09:45:00,32.41,32.44,32.38,32.4,31874.0,31.7353,31.7647,31.7059,31.7255,31874.0
2024-12-27 09:50:00,32.39,32.43,32.37,32.37,28038.0,31.7157,31.7549,31.6962,31.6962,28038.0
2024-12-27 09:55:00,32.38,32.4,32.36,32.4,16030.0,31.7059,31.7255,31.6864,31.7255,16030.0
2024-12-27 10:00:00,32.4,32.41,32.36,32.37,51616.0,31.7255,31.7353,31.6864,31.6962,51616.0
2024-12-27 10:05:00,32.37,32.42,32.35,32.4,42353.0,31.6962,31.7451,31.6766,31.7255,42353.0
2024-12-27 10:10:00,32.4,32.4,32.36,32.38,15486.0,31.7255,31.7255,31.6864,31.7059,15486.0
2024-12-27 10:15:00,32.38,32.39,32.35,32.38,24533.0,31.7059,31.7157,31.6766,31.7059,24533.0
2024-12-27 10:20:00,32.38,32.4,32.34,32.36,29238.0,31.7059,31.7255,31.6668,31.6864,29238.0
2024-12-27 10:25:00,32.36,32.36,32.29,32.3,13229.0,31.6864,31.6864,31.6178,31.6276,13229.0
2024-12-27 10:30:00,32.31,32.32,32.27,32.32,10182.0,31.6374,31.6472,31.5982,31.6472,10182.0
2024-12-27 10:35:00,32.32,32.35,32.3,32.34,14874.0,31.6472,31.6766,31.6276,31.6668,14874.0
2024-12-27 10:40:00,32.34,32.37,32.33,32.34,18514.0,31.6668,31.6962,31.657,31.6668,18514.0
2024-12-27 10:45:00,32.34,32.35,32.3,32.3,15123.0,31.6668,31.6766,31.6276,31.6276,15123.0
2024-12-27 10:50:00,32.3,32.34,32.29,32.32,26831.0,31.6276,31.6668,31.6178,31.6472,26831.0
2024-12-27 10:55:00,32.32,32.32,32.27,32.28,21525.0,31.6472,31.6472,31.5982,31.608,21525.0
2024-12-27 11:00:00,32.27,32.27,32.2,32.2,35288.0,31.5982,31.5982,31.5297,31.5297,35288.0
2024-12-27 11:05:00,32.21,32.24,32.2,32.21,36707.0,31.5395,31.5689,31.5297,31.5395,36707.0
2024-12-27 11:10:00,32.22,32.26,32.21,32.26,29191.0,31.5493,31.5884,31.5395,31.5884,29191.0
2024-12-27 11:15:00,32.26,32.27,32.24,32.26,11431.0,31.5884,31.5982,31.5689,31.5884,11431.0
2024-12-27 11:20:00,32.25,32.27,32.24,32.26,16206.0,31.5787,31.5982,31.5689,31.5884,16206.0
2024-12-27 11:25:00,32.26,32.27,32.22,32.25,29284.0,31.5884,31.5982,31.5493,31.5787,29284.0
2024-12-27 11:30:00,32.26,32.29,32.24,32.27,17760.0,31.5884,31.6178,31.5689,31.5982,17760.0
2024-12-27 11:35:00,32.27,32.31,32.26,32.29,23168.0,31.5982,31.6374,31.5884,31.6178,23168.0
2024-12-27 11:40:00,32.29,32.3,32.25,32.25,15919.0,31.6178,31.6276,31.5787,31.5787,15919.0
2024-12-27 11:45:00,32.25,32.26,32.21,32.21,17087.0,31.5787,31.5884,31.5395,31.5395,17087.0
2024-12-27 11:50:00,32.21,32.21,32.16,32.19,40428.0,31.5395,31.5395,31.4905,31.5199,40428.0
2024-12-27 11:55:00,32.19,32.21,32.18,32.2,17760.0,31.5199,31.5395,31.5101,31.5297,17760.0
2024-12-27 12:00:00,32.19,32.21,32.18,32.2,30126.0,31.5199,31.5395,31.5101,31.5297,30126.0
2024-12-27 12:05:00,32.2,32.2,32.14,32.16,19986.0,31.5297,31.5297,31.4709,31.4905,19986.0
2024-12-27 12:10:00,32.17,32.17,32.14,32.15,14766.0,31.5003,31.5003,31.4709,31.4807,14766.0
2024-12-27 12:15:00,32.15,32.16,32.12,32.15,24077.0,31.4807,31.4905,31.4514,31.4807,24077.0
2024-12-27 12:20:00,32.14,32.16,32.12,32.13,13828.0,31.4709,31.4905,31.4514,31.4612,13828.0
2024-12-27 12:25:00,32.14,32.16,32.13,32.13,24021.0,31.4709,31.4905,31.4612,31.4612,24021.0
2024-12-27 12:30:00,32.14,32.16,32.13,32.15,17704.0,31.4709,31.4905,31.4612,31.4807,17704.0
2024-12-27 12:35:00,32.14,32.14,32.09,32.11,19615.0,31.4709,31.4709,31.422,31.4416,19615.0
2024-12-27 12:40:00,32.12,32.14,32.1,32.12,57632.0,31.4514,31.4709,31.4318,31.4514,57632.0
2024-12-27 12:45:00,32.12,32.13,32.1,32.12,14324.0,31.4514,31.4612,31.4318,31.4514,14324.0
2024-12-27 12:50:00,32.12,32.18,32.12,32.17,62993.0,31.4514,31.5101,31.4514,31.5003,62993.0
2024-12-27 12:55:00,32.17,32.18,32.16,32.16,23434.0,31.5003,31.5101,31.4905,31.4905,23434.0
2024-12-27 13:00:00,32.16,32.19,32.16,32.19,14022.0,31.4905,31.5199,31.4905,31.5199,14022.0
2024-12-27 13:05:00,32.19,32.19,32.12,32.13,25886.0,31.5199,31.5199,31.4514,31.4612,25886.0
2024-12-27 13:10:00,32.13,32.16,32.12,32.16,16071.0,31.4612,31.4905,31.4514,31.4905,16071.0
2024-12-27 13:15:00,32.16,32.17,32.13,32.16,15073.0,31.4905,31.5003,31.4612,31.4905,15073.0
2024-12-27 13:20:00,32.16,32.18,32.15,32.18,19964.0,31.4905,31.5101,31.4807,31.5101,19964.0
2024-12-27 13:25:00,32.18,32.18,32.15,32.16,18160.0,31.5101,31.5101,31.4807,31.4905,18160.0
2024-12-27 13:30:00,32.16,32.18,32.15,32.17,20377.0,31.4905,31.5101,31.4807,31.5003,20377.0
2024-12-27 13:35:00,32.16,32.17,32.15,32.17,17081.0,31.4905,31.5003,31.4807,31.5003,17081.0
2024-12-27 13:40:00,32.17,32.19,32.16,32.16,18230.0,31.5003,31.5199,31.4905,31.4905,18230.0
2024-12-27 13:45:00,32.17,32.17,32.15,32.16,15757.0,31.5003,31.5003,31.4807,31.4905,15757.0
2024-12-27 13:50:00,32.16,32.22,32.16,32.22,39026.0,31.4905,31.5493,31.4905,31.5493,39026.0
2024-12-27 13:55:00,32.22,32.24,32.21,32.23,11925.0,31.5493,31.5689,31.5395,31.5591,11925.0
2024-12-27 14:00:00,32.22,32.24,32.21,32.22,22525.0,31.5493,31.5689,31.5395,31.5493,22525.0
2024-12-27 14:05:00,32.21,32.25,32.21,32.25,17213.0,31.5395,31.5787,31.5395,31.5787,17213.0
2024-12-27 14:10:00,32.25,32.27,32.24,32.25,17627.0,31.5787,31.5982,31.5689,31.5787,17627.0
2024-12-27 14:15:00,32.26,32.29,32.25,32.29,22204.0,31.5884,31.6178,31.5787,31.6178,22204.0
2024-12-27 14:20:00,32.28,32.29,32.26,32.27,16258.0,31.608,31.6178,31.5884,31.5982,16258.0
2024-12-27 14:25:00,32.27,32.29,32.25,32.25,19583.0,31.5982,31.6178,31.5787,31.5787,19583.0
2024-12-27 14:30:00,32.26,32.27,32.23,32.23,22588.0,31.5884,31.5982,31.5591,31.5591,22588.0
2024-12-27 14:35:00,32.23,32.25,32.23,32.25,14700.0,31.5591,31.5787,31.5591,31.5787,14700.0
2024-12-27 14:40:00,32.25,32.27,32.24,32.25,30378.0,31.5787,31.5982,31.5689,31.5787,30378.0
2024-12-27 14:45:00,32.26,32.26,32.24,32.25,26922.0,31.5884,31.5884,31.5689,31.5787,26922.0
2024-12-27 14:50:00,32.25,32.26,32.23,32.25,23020.0,31.5787,31.5884,31.5591,31.5787,23020.0
2024-12-27 14:55:00,32.24,32.28,32.23,32.25,35516.0,31.5689,31.608,31.5591,31.5787,35516.0
2024-12-27 15:00:00,32.26,32.27,32.2,32.21,21658.0,31.5884,31.5982,31.5297,31.5395,21658.0
2024-12-27 15:05:00,32.22,32.23,32.18,32.22,30971.0,31.5493,31.5591,31.5101,31.5493,30971.0
2024-12-27 15:10:00,32.22,32.22,32.17,32.19,28067.0,31.5493,31.5493,31.5003,31.5199,28067.0
2024-12-27 15:15:00,32.18,32.18,32.16,32.17,32038.0,31.5101,31.5101,31.4905,31.5003,32038.0
2024-12-27 15:20:00,32.17,32.19,32.15,32.18,36322.0,31.5003,31.5199,31.4807,31.5101,36322.0
2024-12-27 15:25:00,32.18,32.21,32.16,32.2,34046.0,31.5101,31.5395,31.4905,31.5297,34046.0
2024-12-27 15:30:00,32.2,32.22,32.18,32.2,44519.0,31.5297,31.5493,31.5101,31.5297,44519.0
2024-12-27 15:35:00,32.19,32.2,32.17,32.18,56958.0,31.5199,31.5297,31.5003,31.5101,56958.0
2024-12-27 15:40:00,32.18,32.19,32.16,32.18,42314.0,31.5101,31.5199,31.4905,31.5101,42314.0
2024-12-27 15:45:00,32.18,32.22,32.16,32.22,202104.0,31.5101,31.5493,31.4905,31.5493,202104.0
2024-12-27 15:50:00,32.22,32.28,32.21,32.23,181746.0,31.5493,31.608,31.5395,31.5591,181746.0
2024-12-27 15:55:00,32.23,32.28,32.23,32.27,483947.0,31.5591,31.608,31.5591,31.5982,483947.0
2024-12-30 09:30:00,32.27,32.29,32.08,32.13,104270.0,31.5982,31.6178,31.4122,31.4612,104270.0
2024-12-30 09:35:00,32.14,32.14,31.9,31.91,40795.0,31.4709,31.4709,31.2359,31.2457,40795.0
2024-12-30 09:40:00,31.91,31.95,31.87,31.87,28736.0,31.2457,31.2849,31.2066,31.2066,28736.0
2024-12-30 09:45:00,31.86,31.89,31.78,31.79,27767.0,31.1968,31.2261,31.1184,31.1282,27767.0
2024-12-30 09:50:00,31.78,31.79,31.71,31.78,32366.0,31.1184,31.1282,31.0499,31.1184,32366.0
2024-12-30 09:55:00,31.78,31.83,31.73,31.79,37247.0,31.1184,31.1674,31.0695,31.1282,37247.0
2024-12-30 10:00:00,31.79,31.8,31.71,31.77,74031.0,31.1282,31.138,31.0499,31.1086,74031.0
2024-12-30 10:05:00,31.77,31.85,31.76,31.83,26693.0,31.1086,31.187,31.0989,31.1674,26693.0
2024-12-30 10:10:00,31.83,31.85,31.78,31.82,50209.0,31.1674,31.187,31.1184,31.1576,50209.0
2024-12-30 10:15:00,31.81,31.81,31.76,31.8,19064.0,31.1478,31.1478,31.0989,31.138,19064.0
2024-12-30 10:20:00,31.8,31.85,31.77,31.82,27291.0,31.138,31.187,31.1086,31.1576,27291.0
2024-12-30 10:25:00,31.82,31.85,31.8,31.81,33115.0,31.1576,31.187,31.138,31.1478,33115.0
2024-12-30 10:30:00,31.81,31.84,31.79,31.81,17976.0,31.1478,31.1772,31.1282,31.1478,17976.0
2024-12-30 10:35:00,31.81,31.81,31.76,31.79,12099.0,31.1478,31.1478,31.0989,31.1282,12099.0
2024-12-30 10:40:00,31.79,31.83,31.79,31.82,17967.0,31.1282,31.1674,31.1282,31.1576,17967.0
2024-12-30 10:45:00,31.82,31.86,31.77,31.78,20088.0,31.1576,31.1968,31.1086,31.1184,20088.0
2024-12-30 10:50:00,31.78,31.8,31.75,31.76,24659.0,31.1184,31.138,31.0891,31.0989,24659.0
2024-12-30 10:55:00,31.75,31.82,31.75,31.82,16941.0,31.0891,31.1576,31.0891,31.1576,16941.0
2024-12-30 11:00:00,31.82,31.82,31.78,31.81,42482.0,31.1576,31.1576,31.1184,31.1478,42482.0
2024-12-30 11:05:00,31.81,31.87,31.8,31.87,19907.0,31.1478,31.2066,31.138,31.2066,19907.0
2024-12-30 11:10:00,31.88,31.88,31.84,31.86,14513.0,31.2164,31.2164,31.1772,31.1968,14513.0
2024-12-30 11:15:00,31.86,31.88,31.85,31.88,11426.0,31.1968,31.2164,31.187,31.2164,11426.0
2024-12-30 11:20:00,31.88,31.88,31.85,31.86,27177.0,31.2164,31.2164,31.187,31.1968,27177.0
2024-12-30 11:25:00,31.87,31.89,31.85,31.86,31343.0,31.2066,31.2261,31.187,31.1968,31343.0
2024-12-30 11:30:00,31.86,31.91,31.85,31.88,24694.0,31.1968,31.2457,31.187,31.2164,24694.0
2024-12-30 11:35:00,31.88,31.91,31.87,31.91,25216.0,31.2164,31.2457,31.2066,31.2457,25216.0
2024-12-30 11:40:00,31.91,31.93,31.9,31.93,24945.0,31.2457,31.2653,31.2359,31.2653,24945.0
2024-12-30 11:45:00,31.92,31.93,31.85,31.87,27526.0,31.2555,31.2653,31.187,31.2066,27526.0
2024-12-30 11:50:00,31.86,31.88,31.85,31.86,21921.0,31.1968,31.2164,31.187,31.1968,21921.0
2024-12-30 11:55:00,31.86,31.89,31.86,31.87,16051.0,31.1968,31.2261,31.1968,31.2066,16051.0
2024-12-30 12:00:00,31.87,31.91,31.86,31.91,17042.0,31.2066,31.2457,31.1968,31.2457,17042.0
2024-12-30 12:05:00,31.91,31.93,31.9,31.93,13510.0,31.2457,31.2653,31.2359,31.2653,13510.0
2024-12-30 12:10:00,31.93,31.96,31.92,31.95,25419.0,31.2653,31.2947,31.2555,31.2849,25419.0
2024-12-30 12:15:00,31.94,31.95,31.94,31.94,27710.0,31.2751,31.2849,31.2751,31.2751,27710.0
2024-12-30 12:20:00,31.95,32.0,31.94,31.99,71106.0,31.2849,31.3339,31.2751,31.3241,71106.0
2024-12-30 12:25:00,31.99,32.01,31.95,31.96,27854.0,31.3241,31.3436,31.2849,31.2947,27854.0
2024-12-30 12:30:00,31.95,31.96,31.94,31.96,25569.0,31.2849,31.2947,31.2751,31.2947,25569.0
2024-12-30 12:35:00,31.96,31.98,31.95,31.97,16657.0,31.2947,31.3143,31.2849,31.3045,16657.0
2024-12-30 12:40:00,31.96,31.97,31.93,31.94,14689.0,31.2947,31.3045,31.2653,31.2751,14689.0
2024-12-30 12:45:00,31.94,31.97,31.93,31.96,21969.0,31.2751,31.3045,31.2653,31.2947,21969.0
2024-12-30 12:50:00,31.96,31.98,31.94,31.95,15386.0,31.2947,31.3143,31.2751,31.2849,15386.0
2024-12-30 12:55:00,31.95,31.99,31.93,31.98,23928.0,31.2849,31.3241,31.2653,31.3143,23928.0
2024-12-30 13:00:00,31.98,31.98,31.94,31.96,31430.0,31.3143,31.3143,31.2751,31.2947,31430.0
2024-12-30 13:05:00,31.95,31.98,31.94,31.96,20739.0,31.2849,31.3143,31.2751,31.2947,20739.0
2024-12-30 13:10:00,31.97,31.99,31.95,31.96,24710.0,31.3045,31.3241,31.2849,31.2947,24710.0
2024-12-30 13:15:00,31.96,31.97,31.93,31.95,23918.0,31.2947,31.3045,31.2653,31.2849,23918.0
2024-12-30 13:20:00,31.95,31.97,31.94,31.95,36870.0,31.2849,31.3045,31.2751,31.2849,36870.0
2024-12-30 13:25:00,31.94,31.96,31.91,31.96,16214.0,31.2751,31.2947,31.2457,31.2947,16214.0
2024-12-30 13:30:00,31.95,31.96,31.94,31.96,20379.0,31.2849,31.2947,31.2751,31.2947,20379.0
2024-12-30 13:35:00,31.96,31.98,31.92,31.94,15336.0,31.2947,31.3143,31.2555,31.2751,15336.0
2024-12-30 13:40:00,31.93,31.95,31.92,31.95,14767.0,31.2653,31.2849,31.2555,31.2849,14767.0
2024-12-30 13:45:00,31.95,31.96,31.93,31.95,13447.0,31.2849,31.2947,31.2653,31.2849,13447.0
2024-12-30 13:50:00,31.95,31.96,31.94,31.96,15095.0,31.2849,31.2947,31.2751,31.2947,15095.0
2024-12-30 13:55:00,31.95,31.97,31.94,31.95,18466.0,31.2849,31.3045,31.2751,31.2849,18466.0
2024-12-30 14:00:00,31.94,31.96,31.91,31.92,20013.0,31.2751,31.2947,31.2457,31.2555,20013.0
2024-12-30 14:05:00,31.92,31.93,31.88,31.9,23137.0,31.2555,31.2653,31.2164,31.2359,23137.0
2024-12-30 14:10:00,31.9,31.91,31.88,31.9,34037.0,31.2359,31.2457,31.2164,31.2359,34037.0
2024-12-30 14:15:00,31.9,31.93,31.89,31.91,32246.0,31.2359,31.2653,31.2261,31.2457,32246.0
2024-12-30 14:20:00,31.91,31.91,31.85,31.86,30806.0,31.2457,31.2457,31.187,31.1968,30806.0
2024-12-30 14:25:00,31.87,31.88,31.86,31.88,27000.0,31.2066,31.2164,31.1968,31.2164,27000.0
2024-12-30 14:30:00,31.88,31.9,31.86,31.87,26980.0,31.2164,31.2359,31.1968,31.2066,26980.0
2024-12-30 14:35:00,31.87,31.88,31.86,31.87,20182.0,31.2066,31.2164,31.1968,31.2066,20182.0
2024-12-30 14:40:00,31.87,31.89,31.86,31.89,38457.0,31.2066,31.2261,31.1968,31.2261,38457.0
2024-12-30 14:45:00,31.88,31.93,31.88,31.93,19742.0,31.2164,31.2653,31.2164,31.2653,19742.0
2024-12-30 14:50:00,31.92,31.93,31.9,31.92,28262.0,31.2555,31.2653,31.2359,31.2555,28262.0
2024-12-30 14:55:00,31.91,31.93,31.91,31.92,23440.0,31.2457,31.2653,31.2457,31.2555,23440.0
2024-12-30 15:00:00,31.92,31.93,31.89,31.91,47633.0,31.2555,31.2653,31.2261,31.2457,47633.0
2024-12-30 15:05:00,31.91,31.91,31.89,31.9,20640.0,31.2457,31.2457,31.2261,31.2359,20640.0
2024-12-30 15:10:00,31.89,31.91,31.88,31.9,44000.0,31.2261,31.2457,31.2164,31.2359,44000.0
2024-12-30 15:15:00,31.9,31.92,31.89,31.91,28031.0,31.2359,31.2555,31.2261,31.2457,28031.0
2024-12-30 15:20:00,31.91,31.94,31.9,31.94,77028.0,31.2457,31.2751,31.2359,31.2751,77028.0
2024-12-30 15:25:00,31.94,31.94,31.88,31.89,35194.0,31.2751,31.2751,31.2164,31.2261,35194.0
2024-12-30 15:30:00,31.89,31.9,31.87,31.88,35626.0,31.2261,31.2359,31.2066,31.2164,35626.0
2024-12-30 15:35:00,31.88,31.88,31.85,31.88,53209.0,31.2164,31.2164,31.187,31.2164,53209.0
2024-12-30 15:40:00,31.87,31.9,31.86,31.88,58240.0,31.2066,31.2359,31.1968,31.2164,58240.0
2024-12-30 15:45:00,31.89,31.92,31.88,31.9,99057.0,31.2261,31.2555,31.2164,31.2359,99057.0
2024-12-30 15:50:00,31.9,31.91,31.84,31.9,305207.0,31.2359,31.2457,31.1772,31.2359,305207.0
2024-12-30 15:55:00,31.91,31.97,31.9,31.96,843607.0,31.2457,31.3045,31.2359,31.2947,843607.0
2024-12-31 09:30:00,32.08,32.15,31.99,32.06,56229.0,31.4122,31.4807,31.3241,31.3926,56229.0
2024-12-31 09:35:00,32.06,32.19,32.05,32.15,33455.0,31.3926,31.5199,31.3828,31.4807,33455.0
2024-12-31 09:40:00,32.16,32.16,32.08,32.12,51555.0,31.4905,31.4905,31.4122,31.4514,51555.0
2024-12-31 09:45:00,32.11,32.12,32.07,32.09,41695.0,31.4416,31.4514,31.4024,31.422,41695.0
2024-12-31 09:50:00,32.09,32.1,32.06,32.07,25277.0,31.422,31.4318,31.3926,31.4024,25277.0
2024-12-31 09:55:00,32.07,32.1,32.04,32.06,32990.0,31.4024,31.4318,31.373,31.3926,32990.0
2024-12-31 10:00:00,32.07,32.08,32.02,32.02,48560.0,31.4024,31.4122,31.3534,31.3534,48560.0
2024-12-31 10:05:00,32.02,32.05,32.0,32.02,68942.0,31.3534,31.3828,31.3339,31.3534,68942.0
2024-12-31 10:10:00,32.02,32.07,32.02,32.05,33279.0,31.3534,31.4024,31.3534,31.3828,33279.0
2024-12-31 10:15:00,32.06,32.1,32.05,32.08,32428.0,31.3926,31.4318,31.3828,31.4122,32428.0
2024-12-31 10:20:00,32.07,32.08,32.04,32.05,25713.0,31.4024,31.4122,31.373,31.3828,25713.0
2024-12-31 10:25:00,32.04,32.04,31.96,32.0,35051.0,31.373,31.373,31.2947,31.3339,35051.0
2024-12-31 10:30:00,32.0,32.02,31.94,31.95,31916.0,31.3339,31.3534,31.2751,31.2849,31916.0
2024-12-31 10:35:00,31.95,32.04,31.94,32.04,22976.0,31.2849,31.373,31.2751,31.373,22976.0
2024-12-31 10:40:00,32.03,32.04,32.01,32.02,36087.0,31.3632,31.373,31.3436,31.3534,36087.0
2024-12-31 10:45:00,32.02,32.05,32.02,32.04,16723.0,31.3534,31.3828,31.3534,31.373,16723.0
2024-12-31 10:50:00,32.02,32.05,32.01,32.02,10918.0,31.3534,31.3828,31.3436,31.3534,10918.0
2024-12-31 10:55:00,32.02,32.07,32.02,32.07,14847.0,31.3534,31.4024,31.3534,31.4024,14847.0
2024-12-31 11:00:00,32.07,32.07,32.0,32.02,31854.0,31.4024,31.4024,31.3339,31.3534,31854.0
2024-12-31 11:05:00,32.02,32.03,31.98,32.0,17762.0,31.3534,31.3632,31.3143,31.3339,17762.0
2024-12-31 11:10:00,31.99,32.01,31.97,32.0,25933.0,31.3241,31.3436,31.3045,31.3339,25933.0
2024-12-31 11:15:00,32.0,32.02,31.97,31.97,18266.0,31.3339,31.3534,31.3045,31.3045,18266.0
2024-12-31 11:20:00,31.98,32.02,31.98,32.0,15309.0,31.3143,31.3534,31.3143,31.3339,15309.0
2024-12-31 11:25:00,31.99,32.0,31.96,32.0,34959.0,31.3241,31.3339,31.2947,31.3339,34959.0
2024-12-31 11:30:00,32.0,32.0,31.97,32.0,19063.0,31.3339,31.3339,31.3045,31.3339,19063.0
2024-12-31 11:35:00,32.01,32.01,31.98,31.98,13739.0,31.3436,31.3436,31.3143,31.3143,13739.0
2024-12-31 11:40:00,31.98,31.99,31.96,31.96,13004.0,31.3143,31.3241,31.2947,31.2947,13004.0
2024-12-31 11:45:00,31.96,31.97,31.92,31.94,12702.0,31.2947,31.3045,31.2555,31.2751,12702.0
2024-12-31 11:50:00,31.93,31.94,31.89,31.89,18027.0,31.2653,31.2751,31.2261,31.2261,18027.0
2024-12-31 11:55:00,31.9,31.91,31.89,31.91,20277.0,31.2359,31.2457,31.2261,31.2457,20277.0
2024-12-31 12:00:00,31.9,31.9,31.86,31.87,26026.0,31.2359,31.2359,31.1968,31.2066,26026.0
2024-12-31 12:05:00,31.86,31.9,31.86,31.89,29194.0,31.1968,31.2359,31.1968,31.2261,29194.0
2024-12-31 12:10:00,31.89,31.89,31.87,31.88,12900.0,31.2261,31.2261,31.2066,31.2164,12900.0
2024-12-31 12:15:00,31.88,31.92,31.87,31.91,21969.0,31.2164,31.2555,31.2066,31.2457,21969.0
2024-12-31 12:20:00,31.91,31.91,31.88,31.9,12720.0,31.2457,31.2457,31.2164,31.2359,12720.0
2024-12-31 12:25:00,31.9,31.91,31.88,31.9,26170.0,31.2359,31.2457,31.2164,31.2359,26170.0
2024-12-31 12:30:00,31.9,31.9,31.85,31.85,19519.0,31.2359,31.2359,31.187,31.187,19519.0
2024-12-31 12:35:00,31.86,31.9,31.85,31.9,31489.0,31.1968,31.2359,31.187,31.2359,31489.0
2024-12-31 12:40:00,31.91,31.93,31.88,31.91,17217.0,31.2457,31.2653,31.2164,31.2457,17217.0
2024-12-31 12:45:00,31.91,31.93,31.9,31.93,14995.0,31.2457,31.2653,31.2359,31.2653,14995.0
2024-12-31 12:50:00,31.93,31.94,31.9,31.94,29773.0,31.2653,31.2751,31.2359,31.2751,29773.0
2024-12-31 12:55:00,31.93,31.98,31.92,31.98,65773.0,31.2653,31.3143,31.2555,31.3143,65773.0
2024-12-31 13:00:00,31.98,31.99,31.97,31.99,30397.0,31.3143,31.3241,31.3045,31.3241,30397.0
2024-12-31 13:05:00,31.99,32.0,31.95,31.96,23644.0,31.3241,31.3339,31.2849,31.2947,23644.0
2024-12-31 13:10:00,31.96,31.97,31.92,31.93,27854.0,31.2947,31.3045,31.2555,31.2653,27854.0
2024-12-31 13:15:00,31.93,31.93,31.9,31.93,21562.0,31.2653,31.2653,31.2359,31.2653,21562.0
2024-12-31 13:20:00,31.93,31.93,31.87,31.89,30440.0,31.2653,31.2653,31.2066,31.2261,30440.0
2024-12-31 13:25:00,31.9,31.91,31.86,31.89,27231.0,31.2359,31.2457,31.1968,31.2261,27231.0
2024-12-31 13:30:00,31.9,31.96,31.89,31.96,24578.0,31.2359,31.2947,31.2261,31.2947,24578.0
2024-12-31 13:35:00,31.96,31.96,31.94,31.96,11165.0,31.2947,31.2947,31.2751,31.2947,11165.0
2024-12-31 13:40:00,31.96,31.98,31.95,31.97,20785.0,31.2947,31.3143,31.2849,31.3045,20785.0
2024-12-31 13:45:00,31.96,31.99,31.96,31.99,16525.0,31.2947,31.3241,31.2947,31.3241,16525.0
2024-12-31 13:50:00,31.99,32.0,31.98,31.98,20345.0,31.3241,31.3339,31.3143,31.3143,20345.0
2024-12-31 13:55:00,31.99,31.99,31.95,31.96,29748.0,31.3241,31.3241,31.2849,31.2947,29748.0
2024-12-31 14:00:00,31.96,31.98,31.95,31.98,23548.0,31.2947,31.3143,31.2849,31.3143,23548.0
2024-12-31 14:05:00,31.98,32.01,31.97,32.0,41782.0,31.3143,31.3436,31.3045,31.3339,41782.0
2024-12-31 14:10:00,32.0,32.02,31.99,32.0,31432.0,31.3339,31.3534,31.3241,31.3339,31432.0
2024-12-31 14:15:00,32.0,32.0,31.94,31.95,14776.0,31.3339,31.3339,31.2751,31.2849,14776.0
2024-12-31 14:20:00,31.94,31.98,31.92,31.97,33959.0,31.2751,31.3143,31.2555,31.3045,33959.0
2024-12-31 14:25:00,31.98,32.0,31.97,31.98,17440.0,31.3143,31.3339,31.3045,31.3143,17440.0
2024-12-31 14:30:00,31.98,32.0,31.97,31.99,17361.0,31.3143,31.3339,31.3045,31.3241,17361.0
2024-12-31 14:35:00,32.0,32.02,31.99,31.99,25535.0,31.3339,31.3534,31.3241,31.3241,25535.0
2024-12-31 14:40:00,32.0,32.0,31.96,31.99,21282.0,31.3339,31.3339,31.2947,31.3241,21282.0
2024-12-31 14:45:00,31.99,31.99,31.97,31.98,30347.0,31.3241,31.3241,31.3045,31.3143,30347.0
2024-12-31 14:50:00,31.98,32.01,31.97,32.0,29700.0,31.3143,31.3436,31.3045,31.3339,29700.0
2024-12-31 14:55:00,32.0,32.04,31.99,32.04,20688.0,31.3339,31.373,31.3241,31.373,20688.0
2024-12-31 15:00:00,32.03,32.04,32.02,32.02,9533.0,31.3632,31.373,31.3534,31.3534,9533.0
2024-12-31 15:05:00,32.02,32.06,32.02,32.05,20807.0,31.3534,31.3926,31.3534,31.3828,20807.0
2024-12-31 15:10:00,32.05,32.05,32.0,32.02,50306.0,31.3828,31.3828,31.3339,31.3534,50306.0
2024-12-31 15:15:00,32.02,32.05,32.0,32.03,25651.0,31.3534,31.3828,31.3339,31.3632,25651.0
2024-12-31 15:20:00,32.04,32.05,32.01,32.02,19729.0,31.373,31.3828,31.3436,31.3534,19729.0
2024-12-31 15:25:00,32.01,32.04,32.0,32.04,45222.0,31.3436,31.373,31.3339,31.373,45222.0
2024-12-31 15:30:00,32.04,32.04,32.0,32.02,39593.0,31.373,31.373,31.3339,31.3534,39593.0
2024-12-31 15:35:00,32.02,32.07,32.02,32.02,34840.0,31.3534,31.4024,31.3534,31.3534,34840.0
2024-12-31 15:40:00,32.02,32.03,32.0,32.01,36827.0,31.3534,31.3632,31.3339,31.3436,36827.0
2024-12-31 15:45:00,32.01,32.06,31.99,32.05,51637.0,31.3436,31.3926,31.3241,31.3828,51637.0
2024-12-31 15:50:00,32.05,32.09,32.01,32.08,313842.0,31.3828,31.422,31.3436,31.4122,313842.0
2024-12-31 15:55:00,32.08,32.14,32.07,32.12,449025.0,31.4122,31.4709,31.4024,31.4514,449025.0
2025-01-02 09:30:00,32.32,32.44,32.13,32.31,111187.0,31.6472,31.7647,31.4612,31.6374,111187.0
2025-01-02 09:35:00,32.32,32.38,32.26,32.26,26978.0,31.6472,31.7059,31.5884,31.5884,26978.0
2025-01-02 09:40:00,32.25,32.29,32.23,32.27,15906.0,31.5787,31.6178,31.5591,31.5982,15906.0
2025-01-02 09:45:00,32.26,32.3,32.21,32.23,27780.0,31.5884,31.6276,31.5395,31.5591,27780.0
2025-01-02 09:50:00,32.23,32.25,32.18,32.22,18978.0,31.5591,31.5787,31.5101,31.5493,18978.0
2025-01-02 09:55:00,32.22,32.23,32.16,32.22,76671.0,31.5493,31.5591,31.4905,31.5493,76671.0
2025-01-02 10:00:00,32.2,32.25,32.18,32.19,67201.0,31.5297,31.5787,31.5101,31.5199,67201.0
2025-01-02 10:05:00,32.19,32.21,32.13,32.18,43024.0,31.5199,31.5395,31.4612,31.5101,43024.0
2025-01-02 10:10:00,32.18,32.21,32.15,32.18,41500.0,31.5101,31.5395,31.4807,31.5101,41500.0
2025-01-02 10:15:00,32.18,32.18,32.14,32.16,29015.0,31.5101,31.5101,31.4709,31.4905,29015.0
2025-01-02 10:20:00,32.16,32.16,32.09,32.1,46117.0,31.4905,31.4905,31.422,31.4318,46117.0
2025-01-02 10:25:00,32.1,32.13,32.08,32.12,14748.0,31.4318,31.4612,31.4122,31.4514,14748.0
2025-01-02 10:30:00,32.12,32.14,32.09,32.12,25989.0,31.4514,31.4709,31.422,31.4514,25989.0
2025-01-02 10:35:00,32.12,32.14,32.08,32.1,30530.0,31.4514,31.4709,31.4122,31.4318,30530.0
2025-01-02 10:40:00,32.11,32.14,32.1,32.13,25787.0,31.4416,31.4709,31.4318,31.4612,25787.0
2025-01-02 10:45:00,32.13,32.18,32.13,32.16,17074.0,31.4612,31.5101,31.4612,31.4905,17074.0
2025-01-02 10:50:00,32.16,32.19,32.12,32.15,19480.0,31.4905,31.5199,31.4514,31.4807,19480.0
2025-01-02 10:55:00,32.15,32.16,32.11,32.12,16766.0,31.4807,31.4905,31.4416,31.4514,16766.0
2025-01-02 11:00:00,32.12,32.13,32.0,32.01,37030.0,31.4514,31.4612,31.3339,31.3436,37030.0
2025-01-02 11:05:00,32.02,32.03,31.95,31.97,25948.0,31.3534,31.3632,31.2849,31.3045,25948.0
2025-01-02 11:10:00,31.97,31.99,31.95,31.95,64588.0,31.3045,31.3241,31.2849,31.2849,64588.0
2025-01-02 11:15:00,31.96,31.97,31.93,31.96,22647.0,31.2947,31.3045,31.2653,31.2947,22647.0
2025-01-02 11:20:00,31.96,31.96,31.9,31.91,26785.0,31.2947,31.2947,31.2359,31.2457,26785.0
2025-01-02 11:25:00,31.92,31.96,31.91,31.96,21119.0,31.2555,31.2947,31.2457,31.2947,21119.0
2025-01-02 11:30:00,31.96,31.96,31.93,31.94,13407.0,31.2947,31.2947,31.2653,31.2751,13407.0
2025-01-02 11:35:00,31.94,32.01,31.93,32.0,25018.0,31.2751,31.3436,31.2653,31.3339,25018.0
2025-01-02 11:40:00,32.0,32.02,31.97,31.97,10768.0,31.3339,31.3534,31.3045,31.3045,10768.0
2025-01-02 11:45:00,31.96,31.98,31.93,31.96,17968.0,31.2947,31.3143,31.2653,31.2947,17968.0
2025-01-02 11:50:00,31.98,31.98,31.92,31.95,22419.0,31.3143,31.3143,31.2555,31.2849,22419.0
2025-01-02 11:55:00,31.95,31.97,31.93,31.94,21079.0,31.2849,31.3045,31.2653,31.2751,21079.0
2025-01-02 12:00:00,31.94,31.96,31.92,31.95,19037.0,31.2751,31.2947,31.2555,31.2849,19037.0
2025-01-02 12:05:00,31.96,31.97,31.94,31.96,13933.0,31.2947,31.3045,31.2751,31.2947,13933.0
2025-01-02 12:10:00,31.96,31.98,31.96,31.96,28115.0,31.2947,31.3143,31.2947,31.2947,28115.0
2025-01-02 12:15:00,31.96,31.98,31.96,31.98,16924.0,31.2947,31.3143,31.2947,31.3143,16924.0
2025-01-02 12:20:00,31.97,31.97,31.95,31.96,18454.0,31.3045,31.3045,31.2849,31.2947,18454.0
2025-01-02 12:25:00,31.96,31.97,31.92,31.93,23020.0,31.2947,31.3045,31.2555,31.2653,23020.0
2025-01-02 12:30:00,31.93,31.94,31.89,31.93,34443.0,31.2653,31.2751,31.2261,31.2653,34443.0
2025-01-02 12:35:00,31.92,31.94,31.89,31.89,27674.0,31.2555,31.2751,31.2261,31.2261,27674.0
2025-01-02 12:40:00,31.9,31.93,31.88,31.92,37151.0,31.2359,31.2653,31.2164,31.2555,37151.0
2025-01-02 12:45:00,31.92,31.96,31.91,31.93,53842.0,31.2555,31.2947,31.2457,31.2653,53842.0
2025-01-02 12:50:00,31.93,31.93,31.88,31.9,22034.0,31.2653,31.2653,31.2164,31.2359,22034.0
2025-01-02 12:55:00,31.91,31.94,31.9,31.92,10650.0,31.2457,31.2751,31.2359,31.2555,10650.0
2025-01-02 13:00:00,31.93,31.94,31.88,31.89,31421.0,31.2653,31.2751,31.2164,31.2261,31421.0
2025-01-02 13:05:00,31.89,31.93,31.89,31.91,30504.0,31.2261,31.2653,31.2261,31.2457,30504.0
2025-01-02 13:10:00,31.91,31.91,31.87,31.88,21836.0,31.2457,31.2457,31.2066,31.2164,21836.0
2025-01-02 13:15:00,31.87,31.91,31.86,31.91,28287.0,31.2066,31.2457,31.1968,31.2457,28287.0
2025-01-02 13:20:00,31.9,31.91,31.85,31.86,19218.0,31.2359,31.2457,31.187,31.1968,19218.0
2025-01-02 13:25:00,31.87,31.88,31.85,31.88,15222.0,31.2066,31.2164,31.187,31.2164,15222.0
2025-01-02 13:30:00,31.88,31.88,31.82,31.82,55370.0,31.2164,31.2164,31.1576,31.1576,55370.0
2025-01-02 13:35:00,31.83,31.85,31.81,31.84,25195.0,31.1674,31.187,31.1478,31.1772,25195.0
2025-01-02 13:40:00,31.84,31.88,31.82,31.88,45565.0,31.1772,31.2164,31.1576,31.2164,45565.0
2025-01-02 13:45:00,31.87,31.88,31.84,31.84,14455.0,31.2066,31.2164,31.1772,31.1772,14455.0
2025-01-02 13:50:00,31.84,31.86,31.82,31.82,19427.0,31.1772,31.1968,31.1576,31.1576,19427.0
2025-01-02 13:55:00,31.83,31.85,31.82,31.85,8796.0,31.1674,31.187,31.1576,31.187,8796.0
2025-01-02 14:00:00,31.85,31.86,31.83,31.86,26812.0,31.187,31.1968,31.1674,31.1968,26812.0
2025-01-02 14:05:00,31.87,31.89,31.85,31.87,25041.0,31.2066,31.2261,31.187,31.2066,25041.0
2025-01-02 14:10:00,31.87,31.88,31.84,31.84,8788.0,31.2066,31.2164,31.1772,31.1772,8788.0
2025-01-02 14:15:00,31.85,31.85,31.82,31.83,18164.0,31.187,31.187,31.1576,31.1674,18164.0
2025-01-02 14:20:00,31.83,31.86,31.82,31.86,9871.0,31.1674,31.1968,31.1576,31.1968,9871.0
2025-01-02 14:25:00,31.86,31.89,31.86,31.88,42336.0,31.1968,31.2261,31.1968,31.2164,42336.0
2025-01-02 14:30:00,31.88,31.89,31.85,31.86,24024.0,31.2164,31.2261,31.187,31.1968,24024.0
2025-01-02 14:35:00,31.86,31.86,31.81,31.84,19234.0,31.1968,31.1968,31.1478,31.1772,19234.0
2025-01-02 14:40:00,31.85,31.86,31.84,31.84,26011.0,31.187,31.1968,31.1772,31.1772,26011.0
2025-01-02 14:45:00,31.85,31.85,31.81,31.84,34525.0,31.187,31.187,31.1478,31.1772,34525.0
2025-01-02 14:50:00,31.84,31.87,31.83,31.85,22201.0,31.1772,31.2066,31.1674,31.187,22201.0
2025-01-02 14:55:00,31.84,31.84,31.78,31.79,19060.0,31.1772,31.1772,31.1184,31.1282,19060.0
2025-01-02 15:00:00,31.79,31.86,31.78,31.86,20648.0,31.1282,31.1968,31.1184,31.1968,20648.0
2025-01-02 15:05:00,31.85,31.87,31.84,31.87,14667.0,31.187,31.2066,31.1772,31.2066,14667.0
2025-01-02 15:10:00,31.86,31.87,31.84,31.85,26073.0,31.1968,31.2066,31.1772,31.187,26073.0
2025-01-02 15:15:00,31.85,31.86,31.83,31.86,10266.0,31.187,31.1968,31.1674,31.1968,10266.0
2025-01-02 15:20:00,31.86,31.87,31.84,31.85,24433.0,31.1968,31.2066,31.1772,31.187,24433.0
2025-01-02 15:25:00,31.85,31.87,31.84,31.84,23893.0,31.187,31.2066,31.1772,31.1772,23893.0
2025-01-02 15:30:00,31.84,31.86,31.81,31.82,48539.0,31.1772,31.1968,31.1478,31.1576,48539.0
2025-01-02 15:35:00,31.82,31.84,31.79,31.84,24955.0,31.1576,31.1772,31.1282,31.1772,24955.0
2025-01-02 15:40:00,31.84,31.85,31.82,31.84,25899.0,31.1772,31.187,31.1576,31.1772,25899.0
2025-01-02 15:45:00,31.84,31.86,31.83,31.85,37267.0,31.1772,31.1968,31.1674,31.187,37267.0
2025-01-02 15:50:00,31.85,31.86,31.74,31.75,129451.0,31.187,31.1968,31.0793,31.0891,129451.0
2025-01-02 15:55:00,31.75,31.79,31.73,31.76,321704.0,31.0891,31.1282,31.0695,31.0989,321704.0
2025-01-03 09:30:00,31.66,31.69,31.44,31.44,104104.0,31.227,31.2566,31.01,31.01,104104.0
2025-01-03 09:35:00,31.43,31.51,31.34,31.43,49502.0,31.0001,31.0791,30.9114,31.0001,49502.0
2025-01-03 09:40:00,31.44,31.46,31.35,31.36,29651.0,31.01,31.0297,30.9212,30.9311,29651.0
2025-01-03 09:45:00,31.37,31.38,31.29,31.36,63840.0,30.941,30.9508,30.8621,30.9311,63840.0
2025-01-03 09:50:00,31.36,31.37,31.32,31.36,21740.0,30.9311,30.941,30.8917,30.9311,21740.0
2025-01-03 09:55:00,31.37,31.37,31.31,31.35,20044.0,30.941,30.941,30.8818,30.9212,20044.0
2025-01-03 10:00:00,31.35,31.43,31.33,31.43,100769.0,30.9212,31.0001,30.9015,31.0001,100769.0
2025-01-03 10:05:00,31.42,31.45,31.39,31.42,21621.0,30.9903,31.0199,30.9607,30.9903,21621.0
2025-01-03 10:10:00,31.43,31.44,31.41,31.44,27469.0,31.0001,31.01,30.9804,31.01,27469.0
2025-01-03 10:15:00,31.44,31.48,31.43,31.46,53149.0,31.01,31.0495,31.0001,31.0297,53149.0
2025-01-03 10:20:00,31.46,31.49,31.44,31.48,28727.0,31.0297,31.0593,31.01,31.0495,28727.0
2025-01-03 10:25:00,31.48,31.5,31.46,31.49,28715.0,31.0495,31.0692,31.0297,31.0593,28715.0
2025-01-03 10:30:00,31.49,31.53,31.48,31.5,27603.0,31.0593,31.0988,31.0495,31.0692,27603.0
2025-01-03 10:35:00,31.5,31.58,31.49,31.58,42064.0,31.0692,31.1481,31.0593,31.1481,42064.0
2025-01-03 10:40:00,31.59,31.61,31.57,31.57,53019.0,31.158,31.1777,31.1382,31.1382,53019.0
2025-01-03 10:45:00,31.58,31.62,31.56,31.62,19784.0,31.1481,31.1876,31.1284,31.1876,19784.0
2025-01-03 10:50:00,31.62,31.65,31.61,31.64,25858.0,31.1876,31.2171,31.1777,31.2073,25858.0
2025-01-03 10:55:00,31.64,31.67,31.63,31.67,23408.0,31.2073,31.2369,31.1974,31.2369,23408.0
2025-01-03 11:00:00,31.67,31.7,31.67,31.69,21802.0,31.2369,31.2665,31.2369,31.2566,21802.0
2025-01-03 11:05:00,31.69,31.69,31.63,31.66,27130.0,31.2566,31.2566,31.1974,31.227,27130.0
2025-01-03 11:10:00,31.66,31.66,31.61,31.62,15060.0,31.227,31.227,31.1777,31.1876,15060.0
2025-01-03 11:15:00,31.62,31.63,31.6,31.62,10362.0,31.1876,31.1974,31.1678,31.1876,10362.0
2025-01-03 11:20:00,31.62,31.64,31.59,31.6,7955.0,31.1876,31.2073,31.158,31.1678,7955.0
2025-01-03 11:25:00,31.6,31.64,31.59,31.64,17606.0,31.1678,31.2073,31.158,31.2073,17606.0
2025-01-03 11:30:00,31.64,31.68,31.63,31.67,12609.0,31.2073,31.2467,31.1974,31.2369,12609.0
2025-01-03 11:35:00,31.68,31.71,31.67,31.7,26728.0,31.2467,31.2763,31.2369,31.2665,26728.0
2025-01-03 11:40:00,31.7,31.72,31.69,31.71,16302.0,31.2665,31.2862,31.2566,31.2763,16302.0
2025-01-03 11:45:00,31.71,31.72,31.69,31.71,17715.0,31.2763,31.2862,31.2566,31.2763,17715.0
2025-01-03 11:50:00,31.71,31.72,31.69,31.71,13032.0,31.2763,31.2862,31.2566,31.2763,13032.0
2025-01-03 11:55:00,31.71,31.72,31.67,31.68,17270.0,31.2763,31.2862,31.2369,31.2467,17270.0
2025-01-03 12:00:00,31.67,31.68,31.66,31.68,9973.0,31.2369,31.2467,31.227,31.2467,9973.0
2025-01-03 12:05:00,31.67,31.69,31.67,31.69,8596.0,31.2369,31.2566,31.2369,31.2566,8596.0
2025-01-03 12:10:00,31.68,31.7,31.66,31.67,20462.0,31.2467,31.2665,31.227,31.2369,20462.0
2025-01-03 12:15:00,31.67,31.7,31.65,31.65,23617.0,31.2369,31.2665,31.2171,31.2171,23617.0
2025-01-03 12:20:00,31.65,31.68,31.65,31.68,25863.0,31.2171,31.2467,31.2171,31.2467,25863.0
2025-01-03 12:25:00,31.68,31.69,31.66,31.67,8051.0,31.2467,31.2566,31.227,31.2369,8051.0
2025-01-03 12:30:00,31.67,31.67,31.63,31.63,12541.0,31.2369,31.2369,31.1974,31.1974,12541.0
2025-01-03 12:35:00,31.63,31.64,31.62,31.64,3906.0,31.1974,31.2073,31.1876,31.2073,3906.0
2025-01-03 12:40:00,31.64,31.65,31.62,31.65,10939.0,31.2073,31.2171,31.1876,31.2171,10939.0
2025-01-03 12:45:00,31.64,31.66,31.63,31.64,16012.0,31.2073,31.227,31.1974,31.2073,16012.0
2025-01-03 12:50:00,31.65,31.66,31.63,31.64,9037.0,31.2171,31.227,31.1974,31.2073,9037.0
2025-01-03 12:55:00,31.63,31.64,31.63,31.64,8465.0,31.1974,31.2073,31.1974,31.2073,8465.0
2025-01-03 13:00:00,31.64,31.64,31.62,31.64,12772.0,31.2073,31.2073,31.1876,31.2073,12772.0
2025-01-03 13:05:00,31.64,31.64,31.63,31.64,7316.0,31.2073,31.2073,31.1974,31.2073,7316.0
2025-01-03 13:10:00,31.63,31.64,31.61,31.62,15266.0,31.1974,31.2073,31.1777,31.1876,15266.0
2025-01-03 13:15:00,31.62,31.64,31.61,31.64,12663.0,31.1876,31.2073,31.1777,31.2073,12663.0
2025-01-03 13:20:00,31.64,31.65,31.63,31.63,19186.0,31.2073,31.2171,31.1974,31.1974,19186.0
2025-01-03 13:25:00,31.64,31.68,31.63,31.67,30021.0,31.2073,31.2467,31.1974,31.2369,30021.0
2025-01-03 13:30:00,31.67,31.67,31.61,31.63,33155.0,31.2369,31.2369,31.1777,31.1974,33155.0
2025-01-03 13:35:00,31.63,31.63,31.6,31.62,22008.0,31.1974,31.1974,31.1678,31.1876,22008.0
2025-01-03 13:40:00,31.62,31.62,31.6,31.61,6859.0,31.1876,31.1876,31.1678,31.1777,6859.0
2025-01-03 13:45:00,31.61,31.65,31.6,31.65,13602.0,31.1777,31.2171,31.1678,31.2171,13602.0
2025-01-03 13:50:00,31.65,31.65,31.63,31.64,18487.0,31.2171,31.2171,31.1974,31.2073,18487.0
2025-01-03 13:55:00,31.64,31.65,31.62,31.63,22052.0,31.2073,31.2171,31.1876,31.1974,22052.0
2025-01-03 14:00:00,31.62,31.64,31.61,31.64,13639.0,31.1876,31.2073,31.1777,31.2073,13639.0
2025-01-03 14:05:00,31.63,31.63,31.61,31.61,11759.0,31.1974,31.1974,31.1777,31.1777,11759.0
2025-01-03 14:10:00,31.62,31.62,31.58,31.61,18120.0,31.1876,31.1876,31.1481,31.1777,18120.0
2025-01-03 14:15:00,31.6,31.62,31.6,31.62,10780.0,31.1678,31.1876,31.1678,31.1876,10780.0
2025-01-03 14:20:00,31.62,31.64,31.61,31.63,13527.0,31.1876,31.2073,31.1777,31.1974,13527.0
2025-01-03 14:25:00,31.64,31.65,31.62,31.64,13219.0,31.2073,31.2171,31.1876,31.2073,13219.0
2025-01-03 14:30:00,31.65,31.65,31.64,31.65,7963.0,31.2171,31.2171,31.2073,31.2171,7963.0
2025-01-03 14:35:00,31.64,31.66,31.64,31.65,13877.0,31.2073,31.227,31.2073,31.2171,13877.0
2025-01-03 14:40:00,31.65,31.65,31.62,31.64,15255.0,31.2171,31.2171,31.1876,31.2073,15255.0
2025-01-03 14:45:00,31.64,31.64,31.6,31.62,28299.0,31.2073,31.2073,31.1678,31.1876,28299.0
2025-01-03 14:50:00,31.62,31.62,31.58,31.6,16605.0,31.1876,31.1876,31.1481,31.1678,16605.0
2025-01-03 14:55:00,31.6,31.6,31.57,31.59,30162.0,31.1678,31.1678,31.1382,31.158,30162.0
2025-01-03 15:00:00,31.58,31.58,31.54,31.58,16792.0,31.1481,31.1481,31.1086,31.1481,16792.0
2025-01-03 15:05:00,31.58,31.59,31.57,31.59,21077.0,31.1481,31.158,31.1382,31.158,21077.0
2025-01-03 15:10:00,31.58,31.61,31.58,31.58,21805.0,31.1481,31.1777,31.1481,31.1481,21805.0
2025-01-03 15:15:00,31.58,31.63,31.57,31.63,31320.0,31.1481,31.1974,31.1382,31.1974,31320.0
2025-01-03 15:20:00,31.63,31.64,31.61,31.62,45310.0,31.1974,31.2073,31.1777,31.1876,45310.0
2025-01-03 15:25:00,31.62,31.64,31.61,31.62,34773.0,31.1876,31.2073,31.1777,31.1876,34773.0
2025-01-03 15:30:00,31.62,31.65,31.61,31.63,59894.0,31.1876,31.2171,31.1777,31.1974,59894.0
2025-01-03 15:35:00,31.63,31.64,31.61,31.61,41206.0,31.1974,31.2073,31.1777,31.1777,41206.0
2025-01-03 15:40:00,31.61,31.62,31.58,31.59,69061.0,31.1777,31.1876,31.1481,31.158,69061.0
2025-01-03 15:45:00,31.59,31.59,31.55,31.55,40498.0,31.158,31.158,31.1185,31.1185,40498.0
2025-01-03 15:50:00,31.55,31.59,31.54,31.56,182105.0,31.1185,31.158,31.1086,31.1284,182105.0
2025-01-03 15:55:00,31.56,31.59,31.52,31.53,443384.0,31.1284,31.158,31.0889,31.0988,443384.0
2025-01-06 09:30:00,31.48,31.6,31.4,31.51,227972.0,31.0495,31.1678,30.9706,31.0791,227972.0
2025-01-06 09:35:00,31.51,31.6,31.49,31.54,30327.0,31.0791,31.1678,31.0593,31.1086,30327.0
2025-01-06 09:40:00,31.54,31.68,31.51,31.68,68583.0,31.1086,31.2467,31.0791,31.2467,68583.0
2025-01-06 09:45:00,31.68,31.73,31.63,31.64,68292.0,31.2467,31.296,31.1974,31.2073,68292.0
2025-01-06 09:50:00,31.64,31.66,31.5,31.52,43910.0,31.2073,31.227,31.0692,31.0889,43910.0
2025-01-06 09:55:00,31.51,31.52,31.45,31.46,29817.0,31.0791,31.0889,31.0199,31.0297,29817.0
2025-01-06 10:00:00,31.46,31.5,31.45,31.5,26033.0,31.0297,31.0692,31.0199,31.0692,26033.0
2025-01-06 10:05:00,31.51,31.53,31.45,31.46,47026.0,31.0791,31.0988,31.0199,31.0297,47026.0
2025-01-06 10:10:00,31.46,31.51,31.43,31.49,73367.0,31.0297,31.0791,31.0001,31.0593,73367.0
2025-01-06 10:15:00,31.49,31.49,31.36,31.37,51891.0,31.0593,31.0593,30.9311,30.941,51891.0
2025-01-06 10:20:00,31.37,31.37,31.22,31.24,36008.0,30.941,30.941,30.793,30.8127,36008.0
2025-01-06 10:25:00,31.24,31.27,31.09,31.1,218917.0,30.8127,30.8423,30.6648,30.6747,218917.0
2025-01-06 10:30:00,31.11,31.18,31.1,31.17,116581.0,30.6845,30.7536,30.6747,30.7437,116581.0
2025-01-06 10:35:00,31.17,31.21,31.14,31.2,54127.0,30.7437,30.7832,30.7141,30.7733,54127.0
2025-01-06 10:40:00,31.2,31.22,31.15,31.2,55577.0,30.7733,30.793,30.724,30.7733,55577.0
2025-01-06 10:45:00,31.2,31.26,31.18,31.23,51949.0,30.7733,30.8325,30.7536,30.8029,51949.0
2025-01-06 10:50:00,31.22,31.23,31.17,31.23,39771.0,30.793,30.8029,30.7437,30.8029,39771.0
2025-01-06 10:55:00,31.23,31.31,31.22,31.3,36390.0,30.8029,30.8818,30.793,30.8719,36390.0
2025-01-06 11:00:00,31.3,31.31,31.22,31.23,144278.0,30.8719,30.8818,30.793,30.8029,144278.0
2025-01-06 11:05:00,31.24,31.24,31.18,31.19,31308.0,30.8127,30.8127,30.7536,30.7634,31308.0
2025-01-06 11:10:00,31.19,31.29,31.18,31.27,62625.0,30.7634,30.8621,30.7536,30.8423,62625.0
2025-01-06 11:15:00,31.27,31.4,31.26,31.39,24949.0,30.8423,30.9706,30.8325,30.9607,24949.0
2025-01-06 11:20:00,31.38,31.46,31.38,31.46,45569.0,30.9508,31.0297,30.9508,31.0297,45569.0
2025-01-06 11:25:00,31.46,31.48,31.42,31.43,84155.0,31.0297,31.0495,30.9903,31.0001,84155.0
2025-01-06 11:30:00,31.43,31.46,31.38,31.41,53424.0,31.0001,31.0297,30.9508,30.9804,53424.0
2025-01-06 11:35:00,31.41,31.42,31.37,31.38,68300.0,30.9804,30.9903,30.941,30.9508,68300.0
2025-01-06 11:40:00,31.39,31.41,31.37,31.37,77570.0,30.9607,30.9804,30.941,30.941,77570.0
2025-01-06 11:45:00,31.37,31.47,31.36,31.47,33841.0,30.941,31.0396,30.9311,31.0396,33841.0
2025-01-06 11:50:00,31.47,31.48,31.44,31.45,47124.0,31.0396,31.0495,31.01,31.0199,47124.0
2025-01-06 11:55:00,31.44,31.47,31.43,31.45,28515.0,31.01,31.0396,31.0001,31.0199,28515.0
2025-01-06 12:00:00,31.45,31.47,31.43,31.45,22104.0,31.0199,31.0396,31.0001,31.0199,22104.0
2025-01-06 12:05:00,31.45,31.46,31.39,31.42,27712.0,31.0199,31.0297,30.9607,30.9903,27712.0
2025-01-06 12:10:00,31.42,31.44,31.4,31.42,161634.0,30.9903,31.01,30.9706,30.9903,161634.0
2025-01-06 12:15:00,31.42,31.45,31.4,31.44,57978.0,30.9903,31.0199,30.9706,31.01,57978.0
2025-01-06 12:20:00,31.44,31.44,31.41,31.41,22513.0,31.01,31.01,30.9804,30.9804,22513.0
2025-01-06 12:25:00,31.42,31.42,31.38,31.39,47043.0,30.9903,30.9903,30.9508,30.9607,47043.0
2025-01-06 12:30:00,31.38,31.41,31.33,31.34,40526.0,30.9508,30.9804,30.9015,30.9114,40526.0
2025-01-06 12:35:00,31.35,31.37,31.34,31.37,43209.0,30.9212,30.941,30.9114,30.941,43209.0
2025-01-06 12:40:00,31.37,31.38,31.35,31.37,35611.0,30.941,30.9508,30.9212,30.941,35611.0
2025-01-06 12:45:00,31.36,31.38,31.36,31.36,23757.0,30.9311,30.9508,30.9311,30.9311,23757.0
2025-01-06 12:50:00,31.36,31.37,31.31,31.31,27279.0,30.9311,30.941,30.8818,30.8818,27279.0
2025-01-06 12:55:00,31.31,31.31,31.29,31.31,55275.0,30.8818,30.8818,30.8621,30.8818,55275.0
2025-01-06 13:00:00,31.31,31.32,31.24,31.26,29847.0,30.8818,30.8917,30.8127,30.8325,29847.0
2025-01-06 13:05:00,31.26,31.27,31.19,31.21,33294.0,30.8325,30.8423,30.7634,30.7832,33294.0
2025-01-06 13:10:00,31.2,31.23,31.18,31.2,27550.0,30.7733,30.8029,30.7536,30.7733,27550.0
2025-01-06 13:15:00,31.21,31.23,31.2,31.21,23310.0,30.7832,30.8029,30.7733,30.7832,23310.0
2025-01-06 13:20:00,31.21,31.23,31.18,31.18,24828.0,30.7832,30.8029,30.7536,30.7536,24828.0
2025-01-06 13:25:00,31.18,31.21,31.18,31.21,29415.0,30.7536,30.7832,30.7536,30.7832,29415.0
2025-01-06 13:30:00,31.21,31.23,31.18,31.22,63766.0,30.7832,30.8029,30.7536,30.793,63766.0
2025-01-06 13:35:00,31.21,31.24,31.2,31.21,50532.0,30.7832,30.8127,30.7733,30.7832,50532.0
2025-01-06 13:40:00,31.2,31.21,31.18,31.2,29358.0,30.7733,30.7832,30.7536,30.7733,29358.0
2025-01-06 13:45:00,31.2,31.24,31.17,31.19,34745.0,30.7733,30.8127,30.7437,30.7634,34745.0
2025-01-06 13:50:00,31.19,31.22,31.19,31.2,11536.0,30.7634,30.793,30.7634,30.7733,11536.0
2025-01-06 13:55:00,31.21,31.24,31.2,31.22,22138.0,30.7832,30.8127,30.7733,30.793,22138.0
2025-01-06 14:00:00,31.23,31.23,31.18,31.2,63665.0,30.8029,30.8029,30.7536,30.7733,63665.0
2025-01-06 14:05:00,31.21,31.24,31.2,31.21,24229.0,30.7832,30.8127,30.7733,30.7832,24229.0
2025-01-06 14:10:00,31.21,31.27,31.21,31.27,19632.0,30.7832,30.8423,30.7832,30.8423,19632.0
2025-01-06 14:15:00,31.27,31.27,31.25,31.27,10938.0,30.8423,30.8423,30.8226,30.8423,10938.0
2025-01-06 14:20:00,31.27,31.27,31.23,31.24,20614.0,30.8423,30.8423,30.8029,30.8127,20614.0
2025-01-06 14:25:00,31.23,31.24,31.2,31.21,18272.0,30.8029,30.8127,30.7733,30.7832,18272.0
2025-01-06 14:30:00,31.21,31.22,31.19,31.19,19810.0,30.7832,30.793,30.7634,30.7634,19810.0
2025-01-06 14:35:00,31.19,31.22,31.19,31.2,13557.0,30.7634,30.793,30.7634,30.7733,13557.0
2025-01-06 14:40:00,31.2,31.21,31.16,31.17,17741.0,30.7733,30.7832,30.7338,30.7437,17741.0
2025-01-06 14:45:00,31.18,31.18,31.16,31.16,12691.0,30.7536,30.7536,30.7338,30.7338,12691.0
2025-01-06 14:50:00,31.16,31.17,31.13,31.16,29707.0,30.7338,30.7437,30.7043,30.7338,29707.0
2025-01-06 14:55:00,31.15,31.16,31.12,31.16,30599.0,30.724,30.7338,30.6944,30.7338,30599.0
2025-01-06 15:00:00,31.16,31.19,31.14,31.19,32567.0,30.7338,30.7634,30.7141,30.7634,32567.0
2025-01-06 15:05:00,31.19,31.19,31.14,31.14,31987.0,30.7634,30.7634,30.7141,30.7141,31987.0
2025-01-06 15:10:00,31.14,31.15,31.12,31.14,38272.0,30.7141,30.724,30.6944,30.7141,38272.0
2025-01-06 15:15:00,31.14,31.14,31.11,31.13,32488.0,30.7141,30.7141,30.6845,30.7043,32488.0
2025-01-06 15:20:00,31.12,31.13,31.09,31.1,26745.0,30.6944,30.7043,30.6648,30.6747,26745.0
2025-01-06 15:25:00,31.1,31.11,31.09,31.11,20578.0,30.6747,30.6845,30.6648,30.6845,20578.0
2025-01-06 15:30:00,31.11,31.11,31.07,31.08,47619.0,30.6845,30.6845,30.6451,30.6549,47619.0
2025-01-06 15:35:00,31.08,31.11,31.07,31.1,36401.0,30.6549,30.6845,30.6451,30.6747,36401.0
2025-01-06 15:40:00,31.09,31.1,31.07,31.1,39049.0,30.6648,30.6747,30.6451,30.6747,39049.0
2025-01-06 15:45:00,31.1,31.11,31.08,31.11,63675.0,30.6747,30.6845,30.6549,30.6845,63675.0
2025-01-06 15:50:00,31.11,31.15,31.09,31.14,206542.0,30.6845,30.724,30.6648,30.7141,206542.0
2025-01-06 15:55:00,31.13,31.13,31.04,31.09,683275.0,30.7043,30.7043,30.6155,30.6648,683275.0
2025-01-07 09:30:00,31.01,31.14,30.92,31.12,97007.0,30.5859,30.7141,30.4971,30.6944,97007.0
2025-01-07 09:35:00,31.11,31.17,31.06,31.08,47654.0,30.6845,30.7437,30.6352,30.6549,47654.0
2025-01-07 09:40:00,31.09,31.09,30.99,31.0,37699.0,30.6648,30.6648,30.5662,30.576,37699.0
2025-01-07 09:45:00,31.0,31.08,31.0,31.05,45481.0,30.576,30.6549,30.576,30.6253,45481.0
2025-01-07 09:50:00,31.05,31.11,30.99,31.02,43026.0,30.6253,30.6845,30.5662,30.5958,43026.0
2025-01-07 09:55:00,31.02,31.1,30.98,31.09,55765.0,30.5958,30.6747,30.5563,30.6648,55765.0
2025-01-07 10:00:00,31.08,31.12,31.05,31.06,85648.0,30.6549,30.6944,30.6253,30.6352,85648.0
2025-01-07 10:05:00,31.06,31.1,31.01,31.08,44421.0,30.6352,30.6747,30.5859,30.6549,44421.0
2025-01-07 10:10:00,31.09,31.17,31.07,31.08,29650.0,30.6648,30.7437,30.6451,30.6549,29650.0
2025-01-07 10:15:00,31.08,31.09,31.0,31.08,170817.0,30.6549,30.6648,30.576,30.6549,170817.0
2025-01-07 10:20:00,31.09,31.09,31.03,31.07,54125.0,30.6648,30.6648,30.6056,30.6451,54125.0
2025-01-07 10:25:00,31.07,31.14,31.04,31.14,105656.0,30.6451,30.7141,30.6155,30.7141,105656.0
2025-01-07 10:30:00,31.14,31.17,31.12,31.15,31482.0,30.7141,30.7437,30.6944,30.724,31482.0
2025-01-07 10:35:00,31.15,31.24,31.14,31.2,131342.0,30.724,30.8127,30.7141,30.7733,131342.0
2025-01-07 10:40:00,31.2,31.2,31.11,31.14,35966.0,30.7733,30.7733,30.6845,30.7141,35966.0
2025-01-07 10:45:00,31.13,31.14,31.05,31.06,29209.0,30.7043,30.7141,30.6253,30.6352,29209.0
2025-01-07 10:50:00,31.06,31.09,31.0,31.01,27064.0,30.6352,30.6648,30.576,30.5859,27064.0
2025-01-07 10:55:00,31.02,31.05,31.0,31.05,21895.0,30.5958,30.6253,30.576,30.6253,21895.0
2025-01-07 11:00:00,31.05,31.05,31.0,31.02,48489.0,30.6253,30.6253,30.576,30.5958,48489.0
2025-01-07 11:05:00,31.03,31.05,31.0,31.01,28539.0,30.6056,30.6253,30.576,30.5859,28539.0
2025-01-07 11:10:00,31.01,31.01,30.97,30.98,19866.0,30.5859,30.5859,30.5464,30.5563,19866.0
2025-01-07 11:15:00,30.98,30.99,30.95,30.96,24293.0,30.5563,30.5662,30.5267,30.5366,24293.0
2025-01-07 11:20:00,30.96,30.99,30.91,30.92,19593.0,30.5366,30.5662,30.4873,30.4971,19593.0
2025-01-07 11:25:00,30.92,30.96,30.87,30.96,53733.0,30.4971,30.5366,30.4478,30.5366,53733.0
2025-01-07 11:30:00,30.96,30.99,30.94,30.96,27154.0,30.5366,30.5662,30.5169,30.5366,27154.0
2025-01-07 11:35:00,30.96,31.0,30.94,30.98,24433.0,30.5366,30.576,30.5169,30.5563,24433.0
2025-01-07 11:40:00,30.98,30.99,30.95,30.99,21182.0,30.5563,30.5662,30.5267,30.5662,21182.0
2025-01-07 11:45:00,30.98,30.98,30.94,30.98,17239.0,30.5563,30.5563,30.5169,30.5563,17239.0
2025-01-07 11:50:00,30.97,30.98,30.9,30.92,50786.0,30.5464,30.5563,30.4774,30.4971,50786.0
2025-01-07 11:55:00,30.92,30.93,30.89,30.9,27572.0,30.4971,30.507,30.4675,30.4774,27572.0
2025-01-07 12:00:00,30.9,30.97,30.89,30.95,18848.0,30.4774,30.5464,30.4675,30.5267,18848.0
2025-01-07 12:05:00,30.96,30.96,30.93,30.93,12269.0,30.5366,30.5366,30.507,30.507,12269.0
2025-01-07 12:10:00,30.93,30.95,30.91,30.95,20311.0,30.507,30.5267,30.4873,30.5267,20311.0
2025-01-07 12:15:00,30.95,30.97,30.93,30.96,17532.0,30.5267,30.5464,30.507,30.5366,17532.0
2025-01-07 12:20:00,30.96,30.96,30.91,30.92,11815.0,30.5366,30.5366,30.4873,30.4971,11815.0
2025-01-07 12:25:00,30.93,30.93,30.89,30.92,87653.0,30.507,30.507,30.4675,30.4971,87653.0
2025-01-07 12:30:00,30.92,30.96,30.91,30.93,20434.0,30.4971,30.5366,30.4873,30.507,20434.0
2025-01-07 12:35:00,30.92,30.93,30.89,30.91,85707.0,30.4971,30.507,30.4675,30.4873,85707.0
2025-01-07 12:40:00,30.91,30.91,30.89,30.9,10451.0,30.4873,30.4873,30.4675,30.4774,10451.0
2025-01-07 12:45:00,30.91,30.91,30.87,30.88,15763.0,30.4873,30.4873,30.4478,30.4577,15763.0
2025-01-07 12:50:00,30.88,30.88,30.86,30.88,23299.0,30.4577,30.4577,30.4379,30.4577,23299.0
2025-01-07 12:55:00,30.87,30.89,30.87,30.89,21823.0,30.4478,30.4675,30.4478,30.4675,21823.0
2025-01-07 13:00:00,30.89,30.92,30.86,30.89,40989.0,30.4675,30.4971,30.4379,30.4675,40989.0
2025-01-07 13:05:00,30.88,30.91,30.88,30.91,17531.0,30.4577,30.4873,30.4577,30.4873,17531.0
2025-01-07 13:10:00,30.91,30.92,30.88,30.89,18484.0,30.4873,30.4971,30.4577,30.4675,18484.0
2025-01-07 13:15:00,30.89,30.9,30.88,30.89,12427.0,30.4675,30.4774,30.4577,30.4675,12427.0
2025-01-07 13:20:00,30.88,30.9,30.86,30.88,21937.0,30.4577,30.4774,30.4379,30.4577,21937.0
2025-01-07 13:25:00,30.88,30.91,30.87,30.91,31724.0,30.4577,30.4873,30.4478,30.4873,31724.0
2025-01-07 13:30:00,30.91,30.91,30.84,30.84,257762.0,30.4873,30.4873,30.4182,30.4182,257762.0
2025-01-07 13:35:00,30.84,30.84,30.79,30.82,38686.0,30.4182,30.4182,30.3689,30.3985,38686.0
2025-01-07 13:40:00,30.82,30.84,30.8,30.81,31225.0,30.3985,30.4182,30.3788,30.3886,31225.0
2025-01-07 13:45:00,30.82,30.83,30.8,30.81,14507.0,30.3985,30.4084,30.3788,30.3886,14507.0
2025-01-07 13:50:00,30.81,30.81,30.79,30.8,16215.0,30.3886,30.3886,30.3689,30.3788,16215.0
2025-01-07 13:55:00,30.8,30.82,30.79,30.8,13524.0,30.3788,30.3985,30.3689,30.3788,13524.0
2025-01-07 14:00:00,30.8,30.8,30.77,30.78,15051.0,30.3788,30.3788,30.3492,30.359,15051.0
2025-01-07 14:05:00,30.78,30.78,30.75,30.75,19745.0,30.359,30.359,30.3294,30.3294,19745.0
2025-01-07 14:10:00,30.76,30.79,30.74,30.74,56152.0,30.3393,30.3689,30.3196,30.3196,56152.0
2025-01-07 14:15:00,30.75,30.75,30.71,30.74,49173.0,30.3294,30.3294,30.29,30.3196,49173.0
2025-01-07 14:20:00,30.74,30.76,30.73,30.76,38079.0,30.3196,30.3393,30.3097,30.3393,38079.0
2025-01-07 14:25:00,30.75,30.77,30.75,30.75,29878.0,30.3294,30.3492,30.3294,30.3294,29878.0
2025-01-07 14:30:00,30.75,30.76,30.74,30.74,24037.0,30.3294,30.3393,30.3196,30.3196,24037.0
2025-01-07 14:35:00,30.75,30.75,30.72,30.73,28624.0,30.3294,30.3294,30.2999,30.3097,28624.0
2025-01-07 14:40:00,30.73,30.75,30.72,30.75,24539.0,30.3097,30.3294,30.2999,30.3294,24539.0
2025-01-07 14:45:00,30.75,30.75,30.73,30.75,27404.0,30.3294,30.3294,30.3097,30.3294,27404.0
2025-01-07 14:50:00,30.75,30.76,30.74,30.75,23299.0,30.3294,30.3393,30.3196,30.3294,23299.0
2025-01-07 14:55:00,30.75,30.77,30.73,30.77,43525.0,30.3294,30.3492,30.3097,30.3492,43525.0
2025-01-07 15:00:00,30.77,30.77,30.72,30.73,26143.0,30.3492,30.3492,30.2999,30.3097,26143.0
2025-01-07 15:05:00,30.73,30.75,30.72,30.73,60647.0,30.3097,30.3294,30.2999,30.3097,60647.0
2025-01-07 15:10:00,30.73,30.74,30.71,30.73,41645.0,30.3097,30.3196,30.29,30.3097,41645.0
2025-01-07 15:15:00,30.73,30.73,30.67,30.68,52097.0,30.3097,30.3097,30.2505,30.2604,52097.0
2025-01-07 15:20:00,30.68,30.68,30.63,30.65,77485.0,30.2604,30.2604,30.2111,30.2308,77485.0
2025-01-07 15:25:00,30.64,30.65,30.62,30.62,31542.0,30.221,30.2308,30.2012,30.2012,31542.0
2025-01-07 15:30:00,30.63,30.64,30.61,30.61,77103.0,30.2111,30.221,30.1914,30.1914,77103.0
2025-01-07 15:35:00,30.61,30.62,30.57,30.61,97439.0,30.1914,30.2012,30.1519,30.1914,97439.0
2025-01-07 15:40:00,30.61,30.63,30.59,30.6,111343.0,30.1914,30.2111,30.1716,30.1815,111343.0
2025-01-07 15:45:00,30.6,30.63,30.6,30.63,151530.0,30.1815,30.2111,30.1815,30.2111,151530.0
2025-01-07 15:50:00,30.63,30.72,30.6,30.65,639541.0,30.2111,30.2999,30.1815,30.2308,639541.0
2025-01-07 15:55:00,30.66,30.69,30.65,30.69,757897.0,30.2407,30.2703,30.2308,30.2703,757897.0
2025-01-08 09:30:00,30.72,30.76,30.56,30.6,126840.0,30.2999,30.3393,30.142,30.1815,126840.0
2025-01-08 09:35:00,30.61,30.62,30.54,30.57,43990.0,30.1914,30.2012,30.1223,30.1519,43990.0
2025-01-08 09:40:00,30.55,30.56,30.43,30.46,90506.0,30.1322,30.142,30.0138,30.0434,90506.0
2025-01-08 09:45:00,30.46,30.49,30.37,30.4,59083.0,30.0434,30.073,29.9546,29.9842,59083.0
2025-01-08 09:50:00,30.41,30.47,30.4,30.45,43946.0,29.9941,30.0533,29.9842,30.0336,43946.0
2025-01-08 09:55:00,30.44,30.46,30.4,30.41,28258.0,30.0237,30.0434,29.9842,29.9941,28258.0
2025-01-08 10:00:00,30.4,30.53,30.4,30.53,66900.0,29.9842,30.1125,29.9842,30.1125,66900.0
2025-01-08 10:05:00,30.52,30.62,30.52,30.62,43290.0,30.1026,30.2012,30.1026,30.2012,43290.0
2025-01-08 10:10:00,30.62,30.63,30.54,30.6,137502.0,30.2012,30.2111,30.1223,30.1815,137502.0
2025-01-08 10:15:00,30.6,30.67,30.58,30.63,142838.0,30.1815,30.2505,30.1618,30.2111,142838.0
2025-01-08 10:20:00,30.63,30.7,30.62,30.64,88804.0,30.2111,30.2801,30.2012,30.221,88804.0
2025-01-08 10:25:00,30.65,30.66,30.57,30.57,36437.0,30.2308,30.2407,30.1519,30.1519,36437.0
2025-01-08 10:30:00,30.57,30.63,30.56,30.6,47783.0,30.1519,30.2111,30.142,30.1815,47783.0
2025-01-08 10:35:00,30.59,30.64,30.59,30.64,18683.0,30.1716,30.221,30.1716,30.221,18683.0
2025-01-08 10:40:00,30.64,30.65,30.58,30.62,36089.0,30.221,30.2308,30.1618,30.2012,36089.0
2025-01-08 10:45:00,30.61,30.65,30.61,30.64,27091.0,30.1914,30.2308,30.1914,30.221,27091.0
2025-01-08 10:50:00,30.65,30.68,30.64,30.66,18429.0,30.2308,30.2604,30.221,30.2407,18429.0
2025-01-08 10:55:00,30.66,30.72,30.65,30.71,29800.0,30.2407,30.2999,30.2308,30.29,29800.0
2025-01-08 11:00:00,30.72,30.74,30.7,30.74,21371.0,30.2999,30.3196,30.2801,30.3196,21371.0
2025-01-08 11:05:00,30.74,30.76,30.72,30.75,30222.0,30.3196,30.3393,30.2999,30.3294,30222.0
2025-01-08 11:10:00,30.75,30.77,30.73,30.75,41618.0,30.3294,30.3492,30.3097,30.3294,41618.0
2025-01-08 11:15:00,30.74,30.75,30.72,30.72,16536.0,30.3196,30.3294,30.2999,30.2999,16536.0
2025-01-08 11:20:00,30.73,30.74,30.72,30.73,14664.0,30.3097,30.3196,30.2999,30.3097,14664.0
2025-01-08 11:25:00,30.74,30.74,30.68,30.71,63928.0,30.3196,30.3196,30.2604,30.29,63928.0
2025-01-08 11:30:00,30.72,30.83,30.71,30.83,616099.0,30.2999,30.4084,30.29,30.4084,616099.0
2025-01-08 11:35:00,30.83,30.9,30.81,30.86,87538.0,30.4084,30.4774,30.3886,30.4379,87538.0
2025-01-08 11:40:00,30.86,30.9,30.84,30.89,81979.0,30.4379,30.4774,30.4182,30.4675,81979.0
2025-01-08 11:45:00,30.89,30.9,30.86,30.89,28249.0,30.4675,30.4774,30.4379,30.4675,28249.0
2025-01-08 11:50:00,30.89,30.89,30.82,30.83,41473.0,30.4675,30.4675,30.3985,30.4084,41473.0
2025-01-08 11:55:00,30.82,30.83,30.81,30.82,8358.0,30.3985,30.4084,30.3886,30.3985,8358.0
2025-01-08 12:00:00,30.82,30.82,30.72,30.73,25761.0,30.3985,30.3985,30.2999,30.3097,25761.0
2025-01-08 12:05:00,30.73,30.77,30.72,30.76,26794.0,30.3097,30.3492,30.2999,30.3393,26794.0
2025-01-08 12:10:00,30.76,30.76,30.72,30.73,15703.0,30.3393,30.3393,30.2999,30.3097,15703.0
2025-01-08 12:15:00,30.73,30.79,30.72,30.75,139459.0,30.3097,30.3689,30.2999,30.3294,139459.0
2025-01-08 12:20:00,30.75,30.76,30.7,30.74,63152.0,30.3294,30.3393,30.2801,30.3196,63152.0
2025-01-08 12:25:00,30.75,30.77,30.72,30.74,16802.0,30.3294,30.3492,30.2999,30.3196,16802.0
2025-01-08 12:30:00,30.74,30.74,30.69,30.7,20488.0,30.3196,30.3196,30.2703,30.2801,20488.0
2025-01-08 12:35:00,30.7,30.71,30.69,30.71,20639.0,30.2801,30.29,30.2703,30.29,20639.0
2025-01-08 12:40:00,30.71,30.78,30.71,30.78,24081.0,30.29,30.359,30.29,30.359,24081.0
2025-01-08 12:45:00,30.78,30.78,30.74,30.76,47446.0,30.359,30.359,30.3196,30.3393,47446.0
2025-01-08 12:50:00,30.76,30.76,30.73,30.74,14144.0,30.3393,30.3393,30.3097,30.3196,14144.0
2025-01-08 12:55:00,30.74,30.77,30.72,30.74,19694.0,30.3196,30.3492,30.2999,30.3196,19694.0
2025-01-08 13:00:00,30.75,30.8,30.74,30.78,54690.0,30.3294,30.3788,30.3196,30.359,54690.0
2025-01-08 13:05:00,30.78,30.8,30.77,30.79,9679.0,30.359,30.3788,30.3492,30.3689,9679.0
2025-01-08 13:10:00,30.79,30.79,30.76,30.77,19868.0,30.3689,30.3689,30.3393,30.3492,19868.0
2025-01-08 13:15:00,30.76,30.8,30.73,30.74,36071.0,30.3393,30.3788,30.3097,30.3196,36071.0
2025-01-08 13:20:00,30.74,30.74,30.72,30.73,13712.0,30.3196,30.3196,30.2999,30.3097,13712.0
2025-01-08 13:25:00,30.72,30.79,30.72,30.79,27892.0,30.2999,30.3689,30.2999,30.3689,27892.0
2025-01-08 13:30:00,30.79,30.79,30.76,30.78,31602.0,30.3689,30.3689,30.3393,30.359,31602.0
2025-01-08 13:35:00,30.78,30.79,30.77,30.78,32941.0,30.359,30.3689,30.3492,30.359,32941.0
2025-01-08 13:40:00,30.78,30.8,30.77,30.8,12343.0,30.359,30.3788,30.3492,30.3788,12343.0
2025-01-08 13:45:00,30.8,30.8,30.73,30.75,19263.0,30.3788,30.3788,30.3097,30.3294,19263.0
2025-01-08 13:50:00,30.74,30.75,30.7,30.71,48248.0,30.3196,30.3294,30.2801,30.29,48248.0
2025-01-08 13:55:00,30.71,30.73,30.68,30.71,27993.0,30.29,30.3097,30.2604,30.29,27993.0
2025-01-08 14:00:00,30.71,30.83,30.71,30.83,94718.0,30.29,30.4084,30.29,30.4084,94718.0
2025-01-08 14:05:00,30.83,30.88,30.81,30.86,32625.0,30.4084,30.4577,30.3886,30.4379,32625.0
2025-01-08 14:10:00,30.85,30.87,30.84,30.85,20501.0,30.4281,30.4478,30.4182,30.4281,20501.0
2025-01-08 14:15:00,30.84,30.9,30.84,30.9,17291.0,30.4182,30.4774,30.4182,30.4774,17291.0
2025-01-08 14:20:00,30.9,30.93,30.89,30.93,21551.0,30.4774,30.507,30.4675,30.507,21551.0
2025-01-08 14:25:00,30.93,30.96,30.91,30.96,48781.0,30.507,30.5366,30.4873,30.5366,48781.0
2025-01-08 14:30:00,30.95,30.95,30.91,30.91,15732.0,30.5267,30.5267,30.4873,30.4873,15732.0
2025-01-08 14:35:00,30.91,30.94,30.91,30.93,23570.0,30.4873,30.5169,30.4873,30.507,23570.0
2025-01-08 14:40:00,30.92,30.93,30.89,30.9,21391.0,30.4971,30.507,30.4675,30.4774,21391.0
2025-01-08 14:45:00,30.89,30.91,30.89,30.9,20514.0,30.4675,30.4873,30.4675,30.4774,20514.0
2025-01-08 14:50:00,30.89,30.91,30.88,30.89,20159.0,30.4675,30.4873,30.4577,30.4675,20159.0
2025-01-08 14:55:00,30.89,30.93,30.88,30.91,33790.0,30.4675,30.507,30.4577,30.4873,33790.0
2025-01-08 15:00:00,30.91,30.92,30.88,30.91,29354.0,30.4873,30.4971,30.4577,30.4873,29354.0
2025-01-08 15:05:00,30.92,30.98,30.91,30.98,48335.0,30.4971,30.5563,30.4873,30.5563,48335.0
2025-01-08 15:10:00,30.98,30.98,30.96,30.97,16215.0,30.5563,30.5563,30.5366,30.5464,16215.0
2025-01-08 15:15:00,30.97,31.01,30.96,31.01,20929.0,30.5464,30.5859,30.5366,30.5859,20929.0
2025-01-08 15:20:00,31.01,31.06,31.0,31.05,71993.0,30.5859,30.6352,30.576,30.6253,71993.0
2025-01-08 15:25:00,31.05,31.12,31.05,31.12,126874.0,30.6253,30.6944,30.6253,30.6944,126874.0
2025-01-08 15:30:00,31.12,31.13,31.08,31.09,159763.0,30.6944,30.7043,30.6549,30.6648,159763.0
2025-01-08 15:35:00,31.09,31.09,31.06,31.08,101617.0,30.6648,30.6648,30.6352,30.6549,101617.0
2025-01-08 15:40:00,31.08,31.1,31.05,31.1,82858.0,30.6549,30.6747,30.6253,30.6747,82858.0
2025-01-08 15:45:00,31.09,31.11,31.06,31.11,100717.0,30.6648,30.6845,30.6352,30.6845,100717.0
2025-01-08 15:50:00,31.11,31.17,31.1,31.13,320604.0,30.6845,30.7437,30.6747,30.7043,320604.0
2025-01-08 15:55:00,31.12,31.14,31.1,31.1,658779.0,30.6944,30.7141,30.6747,30.6747,658779.0
2025-01-10 09:30:00,30.78,31.0,30.74,30.98,148647.0,30.359,30.576,30.3196,30.5563,148647.0
2025-01-10 09:35:00,31.01,31.03,30.95,30.96,32580.0,30.5859,30.6056,30.5267,30.5366,32580.0
2025-01-10 09:40:00,30.97,31.12,30.93,31.08,45212.0,30.5464,30.6944,30.507,30.6549,45212.0
2025-01-10 09:45:00,31.09,31.19,31.08,31.1,190994.0,30.6648,30.7634,30.6549,30.6747,190994.0
2025-01-10 09:50:00,31.09,31.11,31.03,31.05,46721.0,30.6648,30.6845,30.6056,30.6253,46721.0
2025-01-10 09:55:00,31.05,31.1,31.01,31.1,34644.0,30.6253,30.6747,30.5859,30.6747,34644.0
2025-01-10 10:00:00,31.08,31.13,31.02,31.1,74806.0,30.6549,30.7043,30.5958,30.6747,74806.0
2025-01-10 10:05:00,31.11,31.11,31.05,31.07,44634.0,30.6845,30.6845,30.6253,30.6451,44634.0
2025-01-10 10:10:00,31.07,31.08,30.91,30.92,48808.0,30.6451,30.6549,30.4873,30.4971,48808.0
2025-01-10 10:15:00,30.92,30.96,30.91,30.92,41041.0,30.4971,30.5366,30.4873,30.4971,41041.0
2025-01-10 10:20:00,30.92,30.93,30.83,30.84,33838.0,30.4971,30.507,30.4084,30.4182,33838.0
2025-01-10 10:25:00,30.84,30.85,30.76,30.77,80660.0,30.4182,30.4281,30.3393,30.3492,80660.0
2025-01-10 10:30:00,30.77,30.83,30.76,30.8,71260.0,30.3492,30.4084,30.3393,30.3788,71260.0
2025-01-10 10:35:00,30.8,30.81,30.7,30.72,68065.0,30.3788,30.3886,30.2801,30.2999,68065.0
2025-01-10 10:40:00,30.71,30.72,30.59,30.61,108343.0,30.29,30.2999,30.1716,30.1914,108343.0
2025-01-10 10:45:00,30.61,30.62,30.56,30.59,41127.0,30.1914,30.2012,30.142,30.1716,41127.0
2025-01-10 10:50:00,30.59,30.65,30.58,30.6,42816.0,30.1716,30.2308,30.1618,30.1815,42816.0
2025-01-10 10:55:00,30.6,30.7,30.58,30.68,58369.0,30.1815,30.2801,30.1618,30.2604,58369.0
2025-01-10 11:00:00,30.69,30.69,30.6,30.61,80792.0,30.2703,30.2703,30.1815,30.1914,80792.0
2025-01-10 11:05:00,30.61,30.64,30.56,30.6,58882.0,30.1914,30.221,30.142,30.1815,58882.0
2025-01-10 11:10:00,30.6,30.61,30.57,30.61,48178.0,30.1815,30.1914,30.1519,30.1914,48178.0
2025-01-10 11:15:00,30.6,30.61,30.56,30.56,40910.0,30.1815,30.1914,30.142,30.142,40910.0
2025-01-10 11:20:00,30.57,30.58,30.55,30.58,33161.0,30.1519,30.1618,30.1322,30.1618,33161.0
2025-01-10 11:25:00,30.58,30.59,30.54,30.55,41208.0,30.1618,30.1716,30.1223,30.1322,41208.0
2025-01-10 11:30:00,30.55,30.56,30.49,30.51,35347.0,30.1322,30.142,30.073,30.0927,35347.0
2025-01-10 11:35:00,30.51,30.55,30.5,30.54,44249.0,30.0927,30.1322,30.0829,30.1223,44249.0
2025-01-10 11:40:00,30.54,30.55,30.5,30.52,34884.0,30.1223,30.1322,30.0829,30.1026,34884.0
2025-01-10 11:45:00,30.51,30.51,30.44,30.49,65431.0,30.0927,30.0927,30.0237,30.073,65431.0
2025-01-10 11:50:00,30.49,30.52,30.47,30.49,37685.0,30.073,30.1026,30.0533,30.073,37685.0
2025-01-10 11:55:00,30.49,30.49,30.44,30.45,69143.0,30.073,30.073,30.0237,30.0336,69143.0
2025-01-10 12:00:00,30.45,30.46,30.43,30.46,34734.0,30.0336,30.0434,30.0138,30.0434,34734.0
2025-01-10 12:05:00,30.46,30.47,30.41,30.42,30753.0,30.0434,30.0533,29.9941,30.004,30753.0
2025-01-10 12:10:00,30.42,30.44,30.41,30.43,22448.0,30.004,30.0237,29.9941,30.0138,22448.0
2025-01-10 12:15:00,30.44,30.5,30.43,30.5,44805.0,30.0237,30.0829,30.0138,30.0829,44805.0
2025-01-10 12:20:00,30.5,30.5,30.42,30.46,22419.0,30.0829,30.0829,30.004,30.0434,22419.0
2025-01-10 12:25:00,30.46,30.46,30.41,30.45,17904.0,30.0434,30.0434,29.9941,30.0336,17904.0
2025-01-10 12:30:00,30.44,30.46,30.43,30.44,21261.0,30.0237,30.0434,30.0138,30.0237,21261.0
2025-01-10 12:35:00,30.44,30.44,30.4,30.42,23337.0,30.0237,30.0237,29.9842,30.004,23337.0
2025-01-10 12:40:00,30.43,30.46,30.42,30.44,146605.0,30.0138,30.0434,30.004,30.0237,146605.0
2025-01-10 12:45:00,30.44,30.45,30.43,30.45,15833.0,30.0237,30.0336,30.0138,30.0336,15833.0
2025-01-10 12:50:00,30.44,30.44,30.39,30.4,20596.0,30.0237,30.0237,29.9744,29.9842,20596.0
2025-01-10 12:55:00,30.41,30.42,30.39,30.42,87377.0,29.9941,30.004,29.9744,30.004,87377.0
2025-01-10 13:00:00,30.42,30.42,30.38,30.38,68640.0,30.004,30.004,29.9645,29.9645,68640.0
2025-01-10 13:05:00,30.38,30.41,30.38,30.41,35418.0,29.9645,29.9941,29.9645,29.9941,35418.0
2025-01-10 13:10:00,30.41,30.42,30.39,30.41,76663.0,29.9941,30.004,29.9744,29.9941,76663.0
2025-01-10 13:15:00,30.41,30.46,30.4,30.44,76017.0,29.9941,30.0434,29.9842,30.0237,76017.0
2025-01-10 13:20:00,30.43,30.44,30.4,30.42,32547.0,30.0138,30.0237,29.9842,30.004,32547.0
2025-01-10 13:25:00,30.42,30.45,30.41,30.42,30737.0,30.004,30.0336,29.9941,30.004,30737.0
2025-01-10 13:30:00,30.41,30.42,30.37,30.39,75172.0,29.9941,30.004,29.9546,29.9744,75172.0
2025-01-10 13:35:00,30.4,30.44,30.38,30.42,46622.0,29.9842,30.0237,29.9645,30.004,46622.0
2025-01-10 13:40:00,30.42,30.43,30.42,30.43,11508.0,30.004,30.0138,30.004,30.0138,11508.0
2025-01-10 13:45:00,30.43,30.43,30.39,30.41,54623.0,30.0138,30.0138,29.9744,29.9941,54623.0
2025-01-10 13:50:00,30.41,30.43,30.39,30.4,55965.0,29.9941,30.0138,29.9744,29.9842,55965.0
2025-01-10 13:55:00,30.4,30.42,30.39,30.4,45539.0,29.9842,30.004,29.9744,29.9842,45539.0
2025-01-10 14:00:00,30.41,30.43,30.38,30.43,69186.0,29.9941,30.0138,29.9645,30.0138,69186.0
2025-01-10 14:05:00,30.43,30.44,30.39,30.42,240021.0,30.0138,30.0237,29.9744,30.004,240021.0
2025-01-10 14:10:00,30.42,30.46,30.4,30.43,100528.0,30.004,30.0434,29.9842,30.0138,100528.0
2025-01-10 14:15:00,30.42,30.45,30.38,30.39,157389.0,30.004,30.0336,29.9645,29.9744,157389.0
2025-01-10 14:20:00,30.39,30.4,30.36,30.39,105769.0,29.9744,29.9842,29.9448,29.9744,105769.0
2025-01-10 14:25:00,30.39,30.45,30.39,30.45,38237.0,29.9744,30.0336,29.9744,30.0336,38237.0
2025-01-10 14:30:00,30.45,30.45,30.42,30.43,87690.0,30.0336,30.0336,30.004,30.0138,87690.0
2025-01-10 14:35:00,30.42,30.42,30.37,30.38,24945.0,30.004,30.004,29.9546,29.9645,24945.0
2025-01-10 14:40:00,30.38,30.38,30.32,30.34,123433.0,29.9645,29.9645,29.9053,29.9251,123433.0
2025-01-10 14:45:00,30.34,30.36,30.33,30.36,61619.0,29.9251,29.9448,29.9152,29.9448,61619.0
2025-01-10 14:50:00,30.36,30.37,30.33,30.34,50904.0,29.9448,29.9546,29.9152,29.9251,50904.0
2025-01-10 14:55:00,30.33,30.42,30.33,30.42,90219.0,29.9152,30.004,29.9152,30.004,90219.0
2025-01-10 15:00:00,30.41,30.42,30.37,30.4,36776.0,29.9941,30.004,29.9546,29.9842,36776.0
2025-01-10 15:05:00,30.41,30.45,30.4,30.43,48406.0,29.9941,30.0336,29.9842,30.0138,48406.0
2025-01-10 15:10:00,30.44,30.44,30.41,30.43,40126.0,30.0237,30.0237,29.9941,30.0138,40126.0
2025-01-10 15:15:00,30.43,30.44,30.37,30.38,61623.0,30.0138,30.0237,29.9546,29.9645,61623.0
2025-01-10 15:20:00,30.38,30.42,30.37,30.42,88504.0,29.9645,30.004,29.9546,30.004,88504.0
2025-01-10 15:25:00,30.42,30.42,30.35,30.36,50257.0,30.004,30.004,29.9349,29.9448,50257.0
2025-01-10 15:30:00,30.36,30.39,30.34,30.39,109310.0,29.9448,29.9744,29.9251,29.9744,109310.0
2025-01-10 15:35:00,30.39,30.44,30.38,30.43,87100.0,29.9744,30.0237,29.9645,30.0138,87100.0
2025-01-10 15:40:00,30.43,30.43,30.38,30.42,126882.0,30.0138,30.0138,29.9645,30.004,126882.0
2025-01-10 15:45:00,30.42,30.42,30.39,30.42,124323.0,30.004,30.004,29.9744,30.004,124323.0
2025-01-10 15:50:00,30.41,30.42,30.34,30.34,178131.0,29.9941,30.004,29.9251,29.9251,178131.0
2025-01-10 15:55:00,30.35,30.41,30.34,30.37,619396.0,29.9349,29.9941,29.9251,29.9546,619396.0
2025-01-13 09:30:00,30.42,30.46,30.2,30.31,244755.0,30.004,30.0434,29.787,29.8955,244755.0
2025-01-13 09:35:00,30.31,30.35,30.19,30.22,118442.0,29.8955,29.9349,29.7771,29.8067,118442.0
2025-01-13 09:40:00,30.22,30.23,30.17,30.19,64427.0,29.8067,29.8166,29.7574,29.7771,64427.0
2025-01-13 09:45:00,30.19,30.28,30.17,30.2,110287.0,29.7771,29.8659,29.7574,29.787,110287.0
2025-01-13 09:50:00,30.2,30.2,30.12,30.14,82461.0,29.787,29.787,29.7081,29.7278,82461.0
2025-01-13 09:55:00,30.12,30.27,30.12,30.27,58264.0,29.7081,29.856,29.7081,29.856,58264.0
2025-01-13 10:00:00,30.26,30.27,30.19,30.24,80286.0,29.8462,29.856,29.7771,29.8264,80286.0
2025-01-13 10:05:00,30.24,30.29,30.23,30.26,104825.0,29.8264,29.8757,29.8166,29.8462,104825.0
2025-01-13 10:10:00,30.26,30.32,30.22,30.32,109414.0,29.8462,29.9053,29.8067,29.9053,109414.0
2025-01-13 10:15:00,30.32,30.32,30.25,30.26,56715.0,29.9053,29.9053,29.8363,29.8462,56715.0
2025-01-13 10:20:00,30.26,30.32,30.23,30.3,1224320.0,29.8462,29.9053,29.8166,29.8856,1224320.0
2025-01-13 10:25:00,30.3,30.3,30.23,30.27,77132.0,29.8856,29.8856,29.8166,29.856,77132.0
2025-01-13 10:30:00,30.26,30.33,30.24,30.25,101921.0,29.8462,29.9152,29.8264,29.8363,101921.0
2025-01-13 10:35:00,30.25,30.33,30.24,30.32,124267.0,29.8363,29.9152,29.8264,29.9053,124267.0
2025-01-13 10:40:00,30.31,30.34,30.3,30.33,117218.0,29.8955,29.9251,29.8856,29.9152,117218.0
2025-01-13 10:45:00,30.32,30.35,30.29,30.32,64535.0,29.9053,29.9349,29.8757,29.9053,64535.0
2025-01-13 10:50:00,30.32,30.37,30.29,30.37,132899.0,29.9053,29.9546,29.8757,29.9546,132899.0
2025-01-13 10:55:00,30.36,30.47,30.35,30.45,73279.0,29.9448,30.0533,29.9349,30.0336,73279.0
2025-01-13 11:00:00,30.46,30.46,30.39,30.41,116467.0,30.0434,30.0434,29.9744,29.9941,116467.0
2025-01-13 11:05:00,30.41,30.45,30.4,30.41,55849.0,29.9941,30.0336,29.9842,29.9941,55849.0
2025-01-13 11:10:00,30.41,30.43,30.37,30.4,75069.0,29.9941,30.0138,29.9546,29.9842,75069.0
2025-01-13 11:15:00,30.4,30.45,30.39,30.4,39575.0,29.9842,30.0336,29.9744,29.9842,39575.0
2025-01-13 11:20:00,30.4,30.57,30.38,30.57,209782.0,29.9842,30.1519,29.9645,30.1519,209782.0
2025-01-13 11:25:00,30.57,30.62,30.56,30.58,195682.0,30.1519,30.2012,30.142,30.1618,195682.0
2025-01-13 11:30:00,30.57,30.57,30.53,30.55,47767.0,30.1519,30.1519,30.1125,30.1322,47767.0
2025-01-13 11:35:00,30.55,30.57,30.49,30.51,36005.0,30.1322,30.1519,30.073,30.0927,36005.0
2025-01-13 11:40:00,30.51,30.54,30.5,30.54,57961.0,30.0927,30.1223,30.0829,30.1223,57961.0
2025-01-13 11:45:00,30.54,30.54,30.5,30.5,36680.0,30.1223,30.1223,30.0829,30.0829,36680.0
2025-01-13 11:50:00,30.51,30.52,30.49,30.51,53624.0,30.0927,30.1026,30.073,30.0927,53624.0
2025-01-13 11:55:00,30.5,30.55,30.5,30.53,46532.0,30.0829,30.1322,30.0829,30.1125,46532.0
2025-01-13 12:00:00,30.53,30.61,30.52,30.61,27778.0,30.1125,30.1914,30.1026,30.1914,27778.0
2025-01-13 12:05:00,30.61,30.68,30.6,30.68,26312.0,30.1914,30.2604,30.1815,30.2604,26312.0
2025-01-13 12:10:00,30.68,30.69,30.65,30.67,118655.0,30.2604,30.2703,30.2308,30.2505,118655.0
2025-01-13 12:15:00,30.67,30.7,30.64,30.66,31843.0,30.2505,30.2801,30.221,30.2407,31843.0
2025-01-13 12:20:00,30.66,30.67,30.62,30.62,34830.0,30.2407,30.2505,30.2012,30.2012,34830.0
2025-01-13 12:25:00,30.62,30.64,30.6,30.63,93303.0,30.2012,30.221,30.1815,30.2111,93303.0
2025-01-13 12:30:00,30.63,30.65,30.61,30.62,37657.0,30.2111,30.2308,30.1914,30.2012,37657.0
2025-01-13 12:35:00,30.62,30.64,30.61,30.63,19740.0,30.2012,30.221,30.1914,30.2111,19740.0
2025-01-13 12:40:00,30.64,30.66,30.62,30.65,22118.0,30.221,30.2407,30.2012,30.2308,22118.0
2025-01-13 12:45:00,30.65,30.65,30.62,30.62,31489.0,30.2308,30.2308,30.2012,30.2012,31489.0
2025-01-13 12:50:00,30.62,30.63,30.59,30.62,31275.0,30.2012,30.2111,30.1716,30.2012,31275.0
2025-01-13 12:55:00,30.62,30.68,30.61,30.68,74157.0,30.2012,30.2604,30.1914,30.2604,74157.0
2025-01-13 13:00:00,30.68,30.68,30.59,30.62,44981.0,30.2604,30.2604,30.1716,30.2012,44981.0
2025-01-13 13:05:00,30.62,30.64,30.6,30.63,49463.0,30.2012,30.221,30.1815,30.2111,49463.0
2025-01-13 13:10:00,30.63,30.63,30.58,30.6,51990.0,30.2111,30.2111,30.1618,30.1815,51990.0
2025-01-13 13:15:00,30.6,30.62,30.59,30.62,23355.0,30.1815,30.2012,30.1716,30.2012,23355.0
2025-01-13 13:20:00,30.62,30.62,30.6,30.62,29354.0,30.2012,30.2012,30.1815,30.2012,29354.0
2025-01-13 13:25:00,30.62,30.65,30.61,30.65,58196.0,30.2012,30.2308,30.1914,30.2308,58196.0
2025-01-13 13:30:00,30.64,30.69,30.63,30.69,24592.0,30.221,30.2703,30.2111,30.2703,24592.0
2025-01-13 13:35:00,30.69,30.72,30.67,30.71,108672.0,30.2703,30.2999,30.2505,30.29,108672.0
2025-01-13 13:40:00,30.71,30.71,30.68,30.69,44595.0,30.29,30.29,30.2604,30.2703,44595.0
2025-01-13 13:45:00,30.69,30.73,30.65,30.73,125801.0,30.2703,30.3097,30.2308,30.3097,125801.0
2025-01-13 13:50:00,30.73,30.74,30.72,30.74,69784.0,30.3097,30.3196,30.2999,30.3196,69784.0
2025-01-13 13:55:00,30.73,30.76,30.71,30.75,31277.0,30.3097,30.3393,30.29,30.3294,31277.0
2025-01-13 14:00:00,30.75,30.75,30.65,30.66,29679.0,30.3294,30.3294,30.2308,30.2407,29679.0
2025-01-13 14:05:00,30.66,30.66,30.65,30.65,30227.0,30.2407,30.2407,30.2308,30.2308,30227.0
2025-01-13 14:10:00,30.65,30.69,30.65,30.68,56813.0,30.2308,30.2703,30.2308,30.2604,56813.0
2025-01-13 14:15:00,30.67,30.68,30.65,30.67,26843.0,30.2505,30.2604,30.2308,30.2505,26843.0
2025-01-13 14:20:00,30.66,30.68,30.65,30.66,56651.0,30.2407,30.2604,30.2308,30.2407,56651.0
2025-01-13 14:25:00,30.66,30.72,30.65,30.71,22256.0,30.2407,30.2999,30.2308,30.29,22256.0
2025-01-13 14:30:00,30.71,30.71,30.67,30.68,56292.0,30.29,30.29,30.2505,30.2604,56292.0
2025-01-13 14:35:00,30.69,30.69,30.66,30.67,35858.0,30.2703,30.2703,30.2407,30.2505,35858.0
2025-01-13 14:40:00,30.68,30.7,30.67,30.69,40426.0,30.2604,30.2801,30.2505,30.2703,40426.0
2025-01-13 14:45:00,30.69,30.72,30.67,30.71,72224.0,30.2703,30.2999,30.2505,30.29,72224.0
2025-01-13 14:50:00,30.71,30.79,30.71,30.79,80819.0,30.29,30.3689,30.29,30.3689,80819.0
2025-01-13 14:55:00,30.79,30.81,30.77,30.8,73219.0,30.3689,30.3886,30.3492,30.3788,73219.0
2025-01-13 15:00:00,30.8,30.81,30.76,30.8,69297.0,30.3788,30.3886,30.3393,30.3788,69297.0
2025-01-13 15:05:00,30.8,30.85,30.8,30.85,118005.0,30.3788,30.4281,30.3788,30.4281,118005.0
2025-01-13 15:10:00,30.85,30.85,30.8,30.84,76474.0,30.4281,30.4281,30.3788,30.4182,76474.0
2025-01-13 15:15:00,30.84,30.84,30.8,30.83,78935.0,30.4182,30.4182,30.3788,30.4084,78935.0
2025-01-13 15:20:00,30.83,30.84,30.81,30.82,108943.0,30.4084,30.4182,30.3886,30.3985,108943.0
2025-01-13 15:25:00,30.82,30.84,30.8,30.8,96042.0,30.3985,30.4182,30.3788,30.3788,96042.0
2025-01-13 15:30:00,30.8,30.82,30.77,30.79,147273.0,30.3788,30.3985,30.3492,30.3689,147273.0
2025-01-13 15:35:00,30.79,30.84,30.77,30.8,123630.0,30.3689,30.4182,30.3492,30.3788,123630.0
2025-01-13 15:40:00,30.81,30.82,30.76,30.77,115809.0,30.3886,30.3985,30.3393,30.3492,115809.0
2025-01-13 15:45:00,30.77,30.8,30.76,30.78,148453.0,30.3492,30.3788,30.3393,30.359,148453.0
2025-01-13 15:50:00,30.77,30.81,30.76,30.77,367824.0,30.3492,30.3886,30.3393,30.3492,367824.0
2025-01-13 15:55:00,30.78,30.81,30.73,30.77,770013.0,30.359,30.3886,30.3097,30.3492,770013.0
2025-01-14 09:30:00,30.7,30.92,30.63,30.9,123398.0,30.2801,30.4971,30.2111,30.4774,123398.0
2025-01-14 09:35:00,30.9,30.94,30.84,30.88,33689.0,30.4774,30.5169,30.4182,30.4577,33689.0
2025-01-14 09:40:00,30.89,30.92,30.82,30.83,26599.0,30.4675,30.4971,30.3985,30.4084,26599.0
2025-01-14 09:45:00,30.83,30.89,30.82,30.86,24245.0,30.4084,30.4675,30.3985,30.4379,24245.0
2025-01-14 09:50:00,30.86,30.89,30.82,30.86,19946.0,30.4379,30.4675,30.3985,30.4379,19946.0
2025-01-14 09:55:00,30.87,30.89,30.82,30.88,16952.0,30.4478,30.4675,30.3985,30.4577,16952.0
2025-01-14 10:00:00,30.89,30.97,30.88,30.95,47287.0,30.4675,30.5464,30.4577,30.5267,47287.0
2025-01-14 10:05:00,30.95,31.0,30.91,30.92,33104.0,30.5267,30.576,30.4873,30.4971,33104.0
2025-01-14 10:10:00,30.92,30.98,30.92,30.93,42278.0,30.4971,30.5563,30.4971,30.507,42278.0
2025-01-14 10:15:00,30.93,30.97,30.92,30.92,31518.0,30.507,30.5464,30.4971,30.4971,31518.0
2025-01-14 10:20:00,30.91,30.95,30.89,30.94,37365.0,30.4873,30.5267,30.4675,30.5169,37365.0
2025-01-14 10:25:00,30.95,30.96,30.9,30.93,104222.0,30.5267,30.5366,30.4774,30.507,104222.0
2025-01-14 10:30:00,30.93,30.93,30.86,30.89,41368.0,30.507,30.507,30.4379,30.4675,41368.0
2025-01-14 10:35:00,30.89,30.94,30.88,30.94,29627.0,30.4675,30.5169,30.4577,30.5169,29627.0
2025-01-14 10:40:00,30.94,30.94,30.9,30.93,27321.0,30.5169,30.5169,30.4774,30.507,27321.0
2025-01-14 10:45:00,30.92,30.94,30.89,30.94,27350.0,30.4971,30.5169,30.4675,30.5169,27350.0
2025-01-14 10:50:00,30.94,30.94,30.88,30.93,26453.0,30.5169,30.5169,30.4577,30.507,26453.0
2025-01-14 10:55:00,30.93,30.99,30.93,30.99,26981.0,30.507,30.5662,30.507,30.5662,26981.0
2025-01-14 11:00:00,30.99,31.0,30.95,30.98,61526.0,30.5662,30.576,30.5267,30.5563,61526.0
2025-01-14 11:05:00,30.98,31.03,30.97,30.99,49201.0,30.5563,30.6056,30.5464,30.5662,49201.0
2025-01-14 11:10:00,31.0,31.0,30.97,30.99,20073.0,30.576,30.576,30.5464,30.5662,20073.0
2025-01-14 11:15:00,31.0,31.0,30.94,30.96,29224.0,30.576,30.576,30.5169,30.5366,29224.0
2025-01-14 11:20:00,30.96,30.98,30.95,30.98,21398.0,30.5366,30.5563,30.5267,30.5563,21398.0
2025-01-14 11:25:00,30.98,31.0,30.96,30.96,40974.0,30.5563,30.576,30.5366,30.5366,40974.0
2025-01-14 11:30:00,30.96,31.0,30.95,30.98,25756.0,30.5366,30.576,30.5267,30.5563,25756.0
2025-01-14 11:35:00,30.98,30.98,30.95,30.96,25278.0,30.5563,30.5563,30.5267,30.5366,25278.0
2025-01-14 11:40:00,30.97,30.99,30.91,30.92,35331.0,30.5464,30.5662,30.4873,30.4971,35331.0
2025-01-14 11:45:00,30.91,30.94,30.91,30.94,38442.0,30.4873,30.5169,30.4873,30.5169,38442.0
2025-01-14 11:50:00,30.94,30.94,30.91,30.94,26447.0,30.5169,30.5169,30.4873,30.5169,26447.0
2025-01-14 11:55:00,30.94,30.95,30.92,30.93,37655.0,30.5169,30.5267,30.4971,30.507,37655.0
2025-01-14 12:00:00,30.93,30.95,30.91,30.93,38943.0,30.507,30.5267,30.4873,30.507,38943.0
2025-01-14 12:05:00,30.93,30.97,30.92,30.95,105941.0,30.507,30.5464,30.4971,30.5267,105941.0
2025-01-14 12:10:00,30.95,30.95,30.91,30.94,18393.0,30.5267,30.5267,30.4873,30.5169,18393.0
2025-01-14 12:15:00,30.94,30.97,30.93,30.94,25433.0,30.5169,30.5464,30.507,30.5169,25433.0
2025-01-14 12:20:00,30.94,30.95,30.93,30.94,15573.0,30.5169,30.5267,30.507,30.5169,15573.0
2025-01-14 12:25:00,30.94,31.0,30.94,30.96,23657.0,30.5169,30.576,30.5169,30.5366,23657.0
2025-01-14 12:30:00,30.96,30.97,30.88,30.9,90564.0,30.5366,30.5464,30.4577,30.4774,90564.0
2025-01-14 12:35:00,30.89,30.94,30.88,30.94,42643.0,30.4675,30.5169,30.4577,30.5169,42643.0
2025-01-14 12:40:00,30.94,30.96,30.92,30.96,15242.0,30.5169,30.5366,30.4971,30.5366,15242.0
2025-01-14 12:45:00,30.96,30.97,30.94,30.96,17601.0,30.5366,30.5464,30.5169,30.5366,17601.0
2025-01-14 12:50:00,30.96,30.97,30.95,30.96,15233.0,30.5366,30.5464,30.5267,30.5366,15233.0
2025-01-14 12:55:00,30.96,30.97,30.94,30.96,25024.0,30.5366,30.5464,30.5169,30.5366,25024.0
2025-01-14 13:00:00,30.96,30.99,30.95,30.99,34226.0,30.5366,30.5662,30.5267,30.5662,34226.0
2025-01-14 13:05:00,30.99,31.02,30.97,31.01,23736.0,30.5662,30.5958,30.5464,30.5859,23736.0
2025-01-14 13:10:00,31.01,31.02,30.99,31.01,28122.0,30.5859,30.5958,30.5662,30.5859,28122.0
2025-01-14 13:15:00,31.01,31.02,30.97,31.01,133338.0,30.5859,30.5958,30.5464,30.5859,133338.0
2025-01-14 13:20:00,31.01,31.01,30.98,31.0,21417.0,30.5859,30.5859,30.5563,30.576,21417.0
2025-01-14 13:25:00,31.0,31.03,30.99,31.03,19393.0,30.576,30.6056,30.5662,30.6056,19393.0
2025-01-14 13:30:00,31.03,31.05,31.02,31.03,29253.0,30.6056,30.6253,30.5958,30.6056,29253.0
2025-01-14 13:35:00,31.03,31.06,31.02,31.03,44505.0,30.6056,30.6352,30.5958,30.6056,44505.0
2025-01-14 13:40:00,31.04,31.06,31.03,31.04,50441.0,30.6155,30.6352,30.6056,30.6155,50441.0
2025-01-14 13:45:00,31.04,31.04,31.01,31.02,31806.0,30.6155,30.6155,30.5859,30.5958,31806.0
2025-01-14 13:50:00,31.02,31.02,31.01,31.02,25558.0,30.5958,30.5958,30.5859,30.5958,25558.0
2025-01-14 13:55:00,31.02,31.02,31.0,31.01,20873.0,30.5958,30.5958,30.576,30.5859,20873.0
2025-01-14 14:00:00,31.01,31.01,30.97,30.98,40328.0,30.5859,30.5859,30.5464,30.5563,40328.0
2025-01-14 14:05:00,30.97,30.98,30.95,30.95,42615.0,30.5464,30.5563,30.5267,30.5267,42615.0
2025-01-14 14:10:00,30.96,30.98,30.94,30.96,69631.0,30.5366,30.5563,30.5169,30.5366,69631.0
2025-01-14 14:15:00,30.96,31.01,30.96,30.99,31734.0,30.5366,30.5859,30.5366,30.5662,31734.0
2025-01-14 14:20:00,31.0,31.01,30.99,31.0,32900.0,30.576,30.5859,30.5662,30.576,32900.0
2025-01-14 14:25:00,31.0,31.01,30.99,31.0,39756.0,30.576,30.5859,30.5662,30.576,39756.0
2025-01-14 14:30:00,31.0,31.03,30.98,31.02,35731.0,30.576,30.6056,30.5563,30.5958,35731.0
2025-01-14 14:35:00,31.02,31.02,31.0,31.02,17672.0,30.5958,30.5958,30.576,30.5958,17672.0
2025-01-14 14:40:00,31.02,31.02,30.99,31.02,34779.0,30.5958,30.5958,30.5662,30.5958,34779.0
2025-01-14 14:45:00,31.03,31.04,31.01,31.01,28561.0,30.6056,30.6155,30.5859,30.5859,28561.0
2025-01-14 14:50:00,31.02,31.02,30.99,31.0,28145.0,30.5958,30.5958,30.5662,30.576,28145.0
2025-01-14 14:55:00,31.0,31.01,30.98,30.99,40966.0,30.576,30.5859,30.5563,30.5662,40966.0
2025-01-14 15:00:00,30.99,31.0,30.95,30.96,85185.0,30.5662,30.576,30.5267,30.5366,85185.0
2025-01-14 15:05:00,30.96,30.98,30.93,30.98,33343.0,30.5366,30.5563,30.507,30.5563,33343.0
2025-01-14 15:10:00,30.97,30.99,30.96,30.99,30321.0,30.5464,30.5662,30.5366,30.5662,30321.0
2025-01-14 15:15:00,30.99,31.02,30.98,31.0,51382.0,30.5662,30.5958,30.5563,30.576,51382.0
2025-01-14 15:20:00,30.99,31.02,30.98,31.01,72101.0,30.5662,30.5958,30.5563,30.5859,72101.0
2025-01-14 15:25:00,31.01,31.01,30.99,31.01,24547.0,30.5859,30.5859,30.5662,30.5859,24547.0
2025-01-14 15:30:00,31.01,31.02,30.99,31.0,51848.0,30.5859,30.5958,30.5662,30.576,51848.0
2025-01-14 15:35:00,31.0,31.02,30.98,30.99,93105.0,30.576,30.5958,30.5563,30.5662,93105.0
2025-01-14 15:40:00,31.0,31.0,30.95,30.99,66809.0,30.576,30.576,30.5267,30.5662,66809.0
2025-01-14 15:45:00,30.99,31.03,30.98,31.03,99239.0,30.5662,30.6056,30.5563,30.6056,99239.0
2025-01-14 15:50:00,31.02,31.05,31.0,31.04,203405.0,30.5958,30.6253,30.576,30.6155,203405.0
2025-01-14 15:55:00,31.04,31.16,31.03,31.15,553374.0,30.6155,30.7338,30.6056,30.724,553374.0
2025-01-15 09:30:00,31.3,31.39,31.15,31.27,196632.0,30.8719,30.9607,30.724,30.8423,196632.0
2025-01-15 09:35:00,31.26,31.27,31.15,31.2,139774.0,30.8325,30.8423,30.724,30.7733,139774.0
2025-01-15 09:40:00,31.2,31.25,31.13,31.17,33948.0,30.7733,30.8226,30.7043,30.7437,33948.0
2025-01-15 09:45:00,31.17,31.2,31.07,31.09,78393.0,30.7437,30.7733,30.6451,30.6648,78393.0
2025-01-15 09:50:00,31.09,31.1,31.0,31.02,103484.0,30.6648,30.6747,30.576,30.5958,103484.0
2025-01-15 09:55:00,31.01,31.04,30.93,30.94,39597.0,30.5859,30.6155,30.507,30.5169,39597.0
2025-01-15 10:00:00,30.94,31.09,30.93,31.08,34554.0,30.5169,30.6648,30.507,30.6549,34554.0
2025-01-15 10:05:00,31.08,31.09,31.03,31.04,21957.0,30.6549,30.6648,30.6056,30.6155,21957.0
2025-01-15 10:10:00,31.04,31.09,31.02,31.09,21601.0,30.6155,30.6648,30.5958,30.6648,21601.0
2025-01-15 10:15:00,31.09,31.09,31.02,31.02,42296.0,30.6648,30.6648,30.5958,30.5958,42296.0
2025-01-15 10:20:00,31.02,31.03,30.97,30.98,32776.0,30.5958,30.6056,30.5464,30.5563,32776.0
2025-01-15 10:25:00,30.99,30.99,30.94,30.94,19721.0,30.5662,30.5662,30.5169,30.5169,19721.0
2025-01-15 10:30:00,30.94,30.97,30.91,30.92,66749.0,30.5169,30.5464,30.4873,30.4971,66749.0
2025-01-15 10:35:00,30.91,30.93,30.89,30.93,61042.0,30.4873,30.507,30.4675,30.507,61042.0
2025-01-15 10:40:00,30.93,30.95,30.86,30.88,46797.0,30.507,30.5267,30.4379,30.4577,46797.0
2025-01-15 10:45:00,30.88,30.88,30.82,30.83,15897.0,30.4577,30.4577,30.3985,30.4084,15897.0
2025-01-15 10:50:00,30.84,30.84,30.73,30.74,42510.0,30.4182,30.4182,30.3097,30.3196,42510.0
2025-01-15 10:55:00,30.74,30.82,30.73,30.8,45377.0,30.3196,30.3985,30.3097,30.3788,45377.0
2025-01-15 11:00:00,30.81,30.84,30.79,30.84,21553.0,30.3886,30.4182,30.3689,30.4182,21553.0
2025-01-15 11:05:00,30.84,30.88,30.83,30.86,21411.0,30.4182,30.4577,30.4084,30.4379,21411.0
2025-01-15 11:10:00,30.86,30.88,30.85,30.86,14233.0,30.4379,30.4577,30.4281,30.4379,14233.0
2025-01-15 11:15:00,30.86,30.86,30.81,30.82,16984.0,30.4379,30.4379,30.3886,30.3985,16984.0
2025-01-15 11:20:00,30.83,30.86,30.81,30.81,27976.0,30.4084,30.4379,30.3886,30.3886,27976.0
2025-01-15 11:25:00,30.81,30.85,30.81,30.85,13800.0,30.3886,30.4281,30.3886,30.4281,13800.0
2025-01-15 11:30:00,30.84,30.84,30.78,30.79,43814.0,30.4182,30.4182,30.359,30.3689,43814.0
2025-01-15 11:35:00,30.79,30.81,30.73,30.76,27894.0,30.3689,30.3886,30.3097,30.3393,27894.0
2025-01-15 11:40:00,30.75,30.77,30.73,30.76,23844.0,30.3294,30.3492,30.3097,30.3393,23844.0
2025-01-15 11:45:00,30.76,30.76,30.73,30.75,12224.0,30.3393,30.3393,30.3097,30.3294,12224.0
2025-01-15 11:50:00,30.76,30.77,30.75,30.76,28980.0,30.3393,30.3492,30.3294,30.3393,28980.0
2025-01-15 11:55:00,30.76,30.79,30.74,30.76,44014.0,30.3393,30.3689,30.3196,30.3393,44014.0
2025-01-15 12:00:00,30.76,30.79,30.76,30.77,31141.0,30.3393,30.3689,30.3393,30.3492,31141.0
2025-01-15 12:05:00,30.78,30.79,30.76,30.77,18658.0,30.359,30.3689,30.3393,30.3492,18658.0
2025-01-15 12:10:00,30.76,30.8,30.75,30.8,48091.0,30.3393,30.3788,30.3294,30.3788,48091.0
2025-01-15 12:15:00,30.79,30.84,30.79,30.84,19966.0,30.3689,30.4182,30.3689,30.4182,19966.0
2025-01-15 12:20:00,30.83,30.84,30.78,30.79,25350.0,30.4084,30.4182,30.359,30.3689,25350.0
2025-01-15 12:25:00,30.79,30.83,30.78,30.82,30532.0,30.3689,30.4084,30.359,30.3985,30532.0
2025-01-15 12:30:00,30.82,30.83,30.8,30.82,14236.0,30.3985,30.4084,30.3788,30.3985,14236.0
2025-01-15 12:35:00,30.81,30.84,30.8,30.82,29442.0,30.3886,30.4182,30.3788,30.3985,29442.0
2025-01-15 12:40:00,30.82,30.85,30.82,30.85,18407.0,30.3985,30.4281,30.3985,30.4281,18407.0
2025-01-15 12:45:00,30.84,30.86,30.83,30.84,12224.0,30.4182,30.4379,30.4084,30.4182,12224.0
2025-01-15 12:50:00,30.84,30.85,30.81,30.83,17620.0,30.4182,30.4281,30.3886,30.4084,17620.0
2025-01-15 12:55:00,30.83,30.83,30.79,30.8,39935.0,30.4084,30.4084,30.3689,30.3788,39935.0
2025-01-15 13:00:00,30.8,30.84,30.8,30.83,113905.0,30.3788,30.4182,30.3788,30.4084,113905.0
2025-01-15 13:05:00,30.84,30.84,30.78,30.78,11169.0,30.4182,30.4182,30.359,30.359,11169.0
2025-01-15 13:10:00,30.78,30.79,30.76,30.76,22780.0,30.359,30.3689,30.3393,30.3393,22780.0
2025-01-15 13:15:00,30.76,30.82,30.76,30.82,48996.0,30.3393,30.3985,30.3393,30.3985,48996.0
2025-01-15 13:20:00,30.82,30.82,30.78,30.78,17988.0,30.3985,30.3985,30.359,30.359,17988.0
2025-01-15 13:25:00,30.79,30.8,30.76,30.76,21286.0,30.3689,30.3788,30.3393,30.3393,21286.0
2025-01-15 13:30:00,30.76,30.8,30.76,30.79,21458.0,30.3393,30.3788,30.3393,30.3689,21458.0
2025-01-15 13:35:00,30.8,30.81,30.79,30.8,38914.0,30.3788,30.3886,30.3689,30.3788,38914.0
2025-01-15 13:40:00,30.8,30.84,30.79,30.81,113479.0,30.3788,30.4182,30.3689,30.3886,113479.0
2025-01-15 13:45:00,30.81,30.82,30.78,30.79,57837.0,30.3886,30.3985,30.359,30.3689,57837.0
2025-01-15 13:50:00,30.79,30.85,30.79,30.83,43191.0,30.3689,30.4281,30.3689,30.4084,43191.0
2025-01-15 13:55:00,30.84,30.85,30.8,30.82,59573.0,30.4182,30.4281,30.3788,30.3985,59573.0
2025-01-15 14:00:00,30.81,30.85,30.81,30.85,32992.0,30.3886,30.4281,30.3886,30.4281,32992.0
2025-01-15 14:05:00,30.85,30.93,30.84,30.9,88161.0,30.4281,30.507,30.4182,30.4774,88161.0
2025-01-15 14:10:00,30.89,30.91,30.88,30.9,60517.0,30.4675,30.4873,30.4577,30.4774,60517.0
2025-01-15 14:15:00,30.89,30.92,30.86,30.88,186711.0,30.4675,30.4971,30.4379,30.4577,186711.0
2025-01-15 14:20:00,30.88,30.89,30.87,30.87,14605.0,30.4577,30.4675,30.4478,30.4478,14605.0
2025-01-15 14:25:00,30.87,30.89,30.86,30.89,36366.0,30.4478,30.4675,30.4379,30.4675,36366.0
2025-01-15 14:30:00,30.88,30.92,30.88,30.92,40402.0,30.4577,30.4971,30.4577,30.4971,40402.0
2025-01-15 14:35:00,30.92,30.96,30.91,30.94,57398.0,30.4971,30.5366,30.4873,30.5169,57398.0
2025-01-15 14:40:00,30.95,30.97,30.94,30.96,65033.0,30.5267,30.5464,30.5169,30.5366,65033.0
2025-01-15 14:45:00,30.96,30.96,30.95,30.96,22784.0,30.5366,30.5366,30.5267,30.5366,22784.0
2025-01-15 14:50:00,30.96,31.0,30.95,31.0,56070.0,30.5366,30.576,30.5267,30.576,56070.0
2025-01-15 14:55:00,31.0,31.0,30.94,30.95,73872.0,30.576,30.576,30.5169,30.5267,73872.0
2025-01-15 15:00:00,30.95,30.97,30.92,30.96,122371.0,30.5267,30.5464,30.4971,30.5366,122371.0
2025-01-15 15:05:00,30.96,30.98,30.95,30.97,26743.0,30.5366,30.5563,30.5267,30.5464,26743.0
2025-01-15 15:10:00,30.98,30.98,30.94,30.95,98393.0,30.5563,30.5563,30.5169,30.5267,98393.0
2025-01-15 15:15:00,30.95,30.96,30.92,30.93,32807.0,30.5267,30.5366,30.4971,30.507,32807.0
2025-01-15 15:20:00,30.92,30.97,30.91,30.96,56713.0,30.4971,30.5464,30.4873,30.5366,56713.0
2025-01-15 15:25:00,30.96,30.99,30.96,30.99,22709.0,30.5366,30.5662,30.5366,30.5662,22709.0
2025-01-15 15:30:00,30.98,30.98,30.94,30.96,63928.0,30.5563,30.5563,30.5169,30.5366,63928.0
2025-01-15 15:35:00,30.96,30.98,30.95,30.98,82855.0,30.5366,30.5563,30.5267,30.5563,82855.0
2025-01-15 15:40:00,30.97,30.98,30.94,30.96,58509.0,30.5464,30.5563,30.5169,30.5366,58509.0
2025-01-15 15:45:00,30.95,30.97,30.94,30.95,45620.0,30.5267,30.5464,30.5169,30.5267,45620.0
2025-01-15 15:50:00,30.95,30.96,30.9,30.95,330119.0,30.5267,30.5366,30.4774,30.5267,330119.0
2025-01-15 15:55:00,30.95,30.98,30.93,30.96,472952.0,30.5267,30.5563,30.507,30.5366,472952.0
2025-01-16 09:30:00,31.0,31.0,30.8,30.87,108201.0,30.576,30.576,30.3788,30.4478,108201.0
2025-01-16 09:35:00,30.87,30.93,30.78,30.86,29164.0,30.4478,30.507,30.359,30.4379,29164.0
2025-01-16 09:40:00,30.87,30.92,30.83,30.9,38310.0,30.4478,30.4971,30.4084,30.4774,38310.0
2025-01-16 09:45:00,30.9,30.98,30.89,30.95,42023.0,30.4774,30.5563,30.4675,30.5267,42023.0
2025-01-16 09:50:00,30.96,30.97,30.89,30.96,18815.0,30.5366,30.5464,30.4675,30.5366,18815.0
2025-01-16 09:55:00,30.96,30.97,30.9,30.95,23093.0,30.5366,30.5464,30.4774,30.5267,23093.0
2025-01-16 10:00:00,30.95,30.95,30.88,30.89,28537.0,30.5267,30.5267,30.4577,30.4675,28537.0
2025-01-16 10:05:00,30.89,30.93,30.87,30.93,21822.0,30.4675,30.507,30.4478,30.507,21822.0
2025-01-16 10:10:00,30.92,30.96,30.89,30.94,54661.0,30.4971,30.5366,30.4675,30.5169,54661.0
2025-01-16 10:15:00,30.94,30.94,30.88,30.89,76103.0,30.5169,30.5169,30.4577,30.4675,76103.0
2025-01-16 10:20:00,30.89,30.9,30.83,30.87,39014.0,30.4675,30.4774,30.4084,30.4478,39014.0
2025-01-16 10:25:00,30.86,30.87,30.83,30.86,23814.0,30.4379,30.4478,30.4084,30.4379,23814.0
2025-01-16 10:30:00,30.86,30.92,30.85,30.88,28843.0,30.4379,30.4971,30.4281,30.4577,28843.0
2025-01-16 10:35:00,30.88,30.96,30.87,30.94,25045.0,30.4577,30.5366,30.4478,30.5169,25045.0
2025-01-16 10:40:00,30.93,30.95,30.9,30.95,37327.0,30.507,30.5267,30.4774,30.5267,37327.0
2025-01-16 10:45:00,30.94,30.97,30.91,30.93,30479.0,30.5169,30.5464,30.4873,30.507,30479.0
2025-01-16 10:50:00,30.94,30.94,30.9,30.92,17683.0,30.5169,30.5169,30.4774,30.4971,17683.0
2025-01-16 10:55:00,30.93,30.94,30.91,30.93,14728.0,30.507,30.5169,30.4873,30.507,14728.0
2025-01-16 11:00:00,30.92,30.94,30.91,30.93,33281.0,30.4971,30.5169,30.4873,30.507,33281.0
2025-01-16 11:05:00,30.93,30.96,30.91,30.94,23805.0,30.507,30.5366,30.4873,30.5169,23805.0
2025-01-16 11:10:00,30.94,30.95,30.9,30.91,18018.0,30.5169,30.5267,30.4774,30.4873,18018.0
2025-01-16 11:15:00,30.9,30.94,30.88,30.94,27773.0,30.4774,30.5169,30.4577,30.5169,27773.0
2025-01-16 11:20:00,30.94,30.95,30.9,30.95,27349.0,30.5169,30.5267,30.4774,30.5267,27349.0
2025-01-16 11:25:00,30.95,30.98,30.94,30.98,24560.0,30.5267,30.5563,30.5169,30.5563,24560.0
2025-01-16 11:30:00,30.98,30.99,30.95,30.96,17005.0,30.5563,30.5662,30.5267,30.5366,17005.0
2025-01-16 11:35:00,30.96,31.0,30.95,30.99,18733.0,30.5366,30.576,30.5267,30.5662,18733.0
2025-01-16 11:40:00,30.98,31.0,30.97,30.99,17353.0,30.5563,30.576,30.5464,30.5662,17353.0
2025-01-16 11:45:00,30.99,31.0,30.97,31.0,22493.0,30.5662,30.576,30.5464,30.576,22493.0
2025-01-16 11:50:00,31.01,31.01,30.96,30.96,21238.0,30.5859,30.5859,30.5366,30.5366,21238.0
2025-01-16 11:55:00,30.96,30.98,30.96,30.97,62843.0,30.5366,30.5563,30.5366,30.5464,62843.0
2025-01-16 12:00:00,30.97,30.99,30.97,30.98,63850.0,30.5464,30.5662,30.5464,30.5563,63850.0
2025-01-16 12:05:00,30.98,31.01,30.96,30.97,96516.0,30.5563,30.5859,30.5366,30.5464,96516.0
2025-01-16 12:10:00,30.97,30.98,30.95,30.96,14496.0,30.5464,30.5563,30.5267,30.5366,14496.0
2025-01-16 12:15:00,30.96,30.98,30.95,30.98,46224.0,30.5366,30.5563,30.5267,30.5563,46224.0
2025-01-16 12:20:00,30.98,30.99,30.96,30.99,19404.0,30.5563,30.5662,30.5366,30.5662,19404.0
2025-01-16 12:25:00,30.99,30.99,30.96,30.99,20024.0,30.5662,30.5662,30.5366,30.5662,20024.0
2025-01-16 12:30:00,30.98,31.01,30.98,31.01,17227.0,30.5563,30.5859,30.5563,30.5859,17227.0
2025-01-16 12:35:00,31.0,31.01,30.99,30.99,13833.0,30.576,30.5859,30.5662,30.5662,13833.0
2025-01-16 12:40:00,30.99,31.0,30.97,30.99,18615.0,30.5662,30.576,30.5464,30.5662,18615.0
2025-01-16 12:45:00,30.99,31.01,30.99,31.01,11706.0,30.5662,30.5859,30.5662,30.5859,11706.0
2025-01-16 12:50:00,31.01,31.04,30.99,31.04,21445.0,30.5859,30.6155,30.5662,30.6155,21445.0
2025-01-16 12:55:00,31.03,31.06,31.02,31.02,30832.0,30.6056,30.6352,30.5958,30.5958,30832.0
2025-01-16 13:00:00,31.02,31.03,31.01,31.03,17654.0,30.5958,30.6056,30.5859,30.6056,17654.0
2025-01-16 13:05:00,31.03,31.06,31.02,31.05,23788.0,30.6056,30.6352,30.5958,30.6253,23788.0
2025-01-16 13:10:00,31.05,31.1,31.04,31.1,47409.0,30.6253,30.6747,30.6155,30.6747,47409.0
2025-01-16 13:15:00,31.09,31.12,31.09,31.11,24821.0,30.6648,30.6944,30.6648,30.6845,24821.0
2025-01-16 13:20:00,31.1,31.11,31.09,31.11,11666.0,30.6747,30.6845,30.6648,30.6845,11666.0
2025-01-16 13:25:00,31.11,31.13,31.1,31.12,16251.0,30.6845,30.7043,30.6747,30.6944,16251.0
2025-01-16 13:30:00,31.12,31.12,31.09,31.11,39549.0,30.6944,30.6944,30.6648,30.6845,39549.0
2025-01-16 13:35:00,31.11,31.13,31.1,31.12,21388.0,30.6845,30.7043,30.6747,30.6944,21388.0
2025-01-16 13:40:00,31.12,31.14,31.1,31.12,52064.0,30.6944,30.7141,30.6747,30.6944,52064.0
2025-01-16 13:45:00,31.13,31.13,31.1,31.12,37287.0,30.7043,30.7043,30.6747,30.6944,37287.0
2025-01-16 13:50:00,31.12,31.13,31.07,31.1,89993.0,30.6944,30.7043,30.6451,30.6747,89993.0
2025-01-16 13:55:00,31.09,31.1,31.02,31.03,23816.0,30.6648,30.6747,30.5958,30.6056,23816.0
2025-01-16 14:00:00,31.03,31.04,31.01,31.04,17761.0,30.6056,30.6155,30.5859,30.6155,17761.0
2025-01-16 14:05:00,31.04,31.05,31.03,31.05,15962.0,30.6155,30.6253,30.6056,30.6253,15962.0
2025-01-16 14:10:00,31.05,31.08,31.05,31.07,19164.0,30.6253,30.6549,30.6253,30.6451,19164.0
2025-01-16 14:15:00,31.06,31.09,31.06,31.09,46886.0,30.6352,30.6648,30.6352,30.6648,46886.0
2025-01-16 14:20:00,31.09,31.11,31.09,31.11,16803.0,30.6648,30.6845,30.6648,30.6845,16803.0
2025-01-16 14:25:00,31.11,31.13,31.1,31.12,28440.0,30.6845,30.7043,30.6747,30.6944,28440.0
2025-01-16 14:30:00,31.12,31.13,31.1,31.13,16184.0,30.6944,30.7043,30.6747,30.7043,16184.0
2025-01-16 14:35:00,31.13,31.14,31.12,31.13,13394.0,30.7043,30.7141,30.6944,30.7043,13394.0
2025-01-16 14:40:00,31.12,31.13,31.11,31.13,28630.0,30.6944,30.7043,30.6845,30.7043,28630.0
2025-01-16 14:45:00,31.12,31.13,31.11,31.11,27014.0,30.6944,30.7043,30.6845,30.6845,27014.0
2025-01-16 14:50:00,31.12,31.13,31.11,31.11,28577.0,30.6944,30.7043,30.6845,30.6845,28577.0
2025-01-16 14:55:00,31.12,31.13,31.11,31.12,41325.0,30.6944,30.7043,30.6845,30.6944,41325.0
2025-01-16 15:00:00,31.11,31.13,31.1,31.12,31309.0,30.6845,30.7043,30.6747,30.6944,31309.0
2025-01-16 15:05:00,31.12,31.12,31.11,31.12,17311.0,30.6944,30.6944,30.6845,30.6944,17311.0
2025-01-16 15:10:00,31.12,31.13,31.1,31.11,38657.0,30.6944,30.7043,30.6747,30.6845,38657.0
2025-01-16 15:15:00,31.11,31.13,31.1,31.13,40477.0,30.6845,30.7043,30.6747,30.7043,40477.0
2025-01-16 15:20:00,31.13,31.13,31.1,31.11,74505.0,30.7043,30.7043,30.6747,30.6845,74505.0
2025-01-16 15:25:00,31.11,31.12,31.1,31.12,32469.0,30.6845,30.6944,30.6747,30.6944,32469.0
2025-01-16 15:30:00,31.12,31.18,31.11,31.18,140989.0,30.6944,30.7536,30.6845,30.7536,140989.0
2025-01-16 15:35:00,31.17,31.2,31.17,31.2,55819.0,30.7437,30.7733,30.7437,30.7733,55819.0
2025-01-16 15:40:00,31.2,31.22,31.19,31.2,83927.0,30.7733,30.793,30.7634,30.7733,83927.0
2025-01-16 15:45:00,31.2,31.24,31.19,31.24,54239.0,30.7733,30.8127,30.7634,30.8127,54239.0
2025-01-16 15:50:00,31.23,31.3,31.23,31.29,137696.0,30.8029,30.8719,30.8029,30.8621,137696.0
2025-01-16 15:55:00,31.29,31.32,31.26,31.27,488956.0,30.8621,30.8917,30.8325,30.8423,488956.0
2025-01-17 09:30:00,31.52,31.74,31.42,31.69,1083417.0,31.0889,31.3059,30.9903,31.2566,1083417.0
2025-01-17 09:35:00,31.69,31.78,31.64,31.69,56002.0,31.2566,31.3454,31.2073,31.2566,56002.0
2025-01-17 09:40:00,31.69,31.73,31.65,31.72,61599.0,31.2566,31.296,31.2171,31.2862,61599.0
2025-01-17 09:45:00,31.72,31.77,31.71,31.71,42473.0,31.2862,31.3355,31.2763,31.2763,42473.0
2025-01-17 09:50:00,31.71,31.73,31.66,31.66,33154.0,31.2763,31.296,31.227,31.227,33154.0
2025-01-17 09:55:00,31.67,31.69,31.63,31.67,38655.0,31.2369,31.2566,31.1974,31.2369,38655.0
2025-01-17 10:00:00,31.68,31.75,31.65,31.71,51152.0,31.2467,31.3158,31.2171,31.2763,51152.0
2025-01-17 10:05:00,31.71,31.73,31.68,31.71,47745.0,31.2763,31.296,31.2467,31.2763,47745.0
2025-01-17 10:10:00,31.71,31.74,31.59,31.65,28769.0,31.2763,31.3059,31.158,31.2171,28769.0
2025-01-17 10:15:00,31.64,31.68,31.63,31.66,13379.0,31.2073,31.2467,31.1974,31.227,13379.0
2025-01-17 10:20:00,31.66,31.75,31.66,31.73,53378.0,31.227,31.3158,31.227,31.296,53378.0
2025-01-17 10:25:00,31.73,31.78,31.7,31.75,36677.0,31.296,31.3454,31.2665,31.3158,36677.0
2025-01-17 10:30:00,31.76,31.77,31.69,31.7,29375.0,31.3256,31.3355,31.2566,31.2665,29375.0
2025-01-17 10:35:00,31.7,31.71,31.67,31.68,19659.0,31.2665,31.2763,31.2369,31.2467,19659.0
2025-01-17 10:40:00,31.68,31.71,31.66,31.69,39050.0,31.2467,31.2763,31.227,31.2566,39050.0
2025-01-17 10:45:00,31.69,31.7,31.64,31.67,40719.0,31.2566,31.2665,31.2073,31.2369,40719.0
2025-01-17 10:50:00,31.67,31.68,31.64,31.65,18162.0,31.2369,31.2467,31.2073,31.2171,18162.0
2025-01-17 10:55:00,31.65,31.67,31.64,31.66,24034.0,31.2171,31.2369,31.2073,31.227,24034.0
2025-01-17 11:00:00,31.66,31.71,31.65,31.67,36169.0,31.227,31.2763,31.2171,31.2369,36169.0
2025-01-17 11:05:00,31.67,31.69,31.65,31.67,30787.0,31.2369,31.2566,31.2171,31.2369,30787.0
2025-01-17 11:10:00,31.66,31.66,31.61,31.62,20983.0,31.227,31.227,31.1777,31.1876,20983.0
2025-01-17 11:15:00,31.62,31.64,31.59,31.6,18318.0,31.1876,31.2073,31.158,31.1678,18318.0
2025-01-17 11:20:00,31.6,31.64,31.59,31.64,30021.0,31.1678,31.2073,31.158,31.2073,30021.0
2025-01-17 11:25:00,31.63,31.65,31.6,31.61,35286.0,31.1974,31.2171,31.1678,31.1777,35286.0
2025-01-17 11:30:00,31.61,31.63,31.59,31.62,59667.0,31.1777,31.1974,31.158,31.1876,59667.0
2025-01-17 11:35:00,31.62,31.66,31.61,31.66,42237.0,31.1876,31.227,31.1777,31.227,42237.0
2025-01-17 11:40:00,31.66,31.68,31.65,31.68,41241.0,31.227,31.2467,31.2171,31.2467,41241.0
2025-01-17 11:45:00,31.67,31.68,31.65,31.66,62858.0,31.2369,31.2467,31.2171,31.227,62858.0
2025-01-17 11:50:00,31.65,31.66,31.62,31.63,20453.0,31.2171,31.227,31.1876,31.1974,20453.0
2025-01-17 11:55:00,31.63,31.64,31.61,31.64,24820.0,31.1974,31.2073,31.1777,31.2073,24820.0
2025-01-17 12:00:00,31.64,31.65,31.6,31.64,46234.0,31.2073,31.2171,31.1678,31.2073,46234.0
2025-01-17 12:05:00,31.64,31.64,31.6,31.62,28021.0,31.2073,31.2073,31.1678,31.1876,28021.0
2025-01-17 12:10:00,31.62,31.63,31.61,31.63,31048.0,31.1876,31.1974,31.1777,31.1974,31048.0
2025-01-17 12:15:00,31.63,31.64,31.62,31.64,18834.0,31.1974,31.2073,31.1876,31.2073,18834.0
2025-01-17 12:20:00,31.64,31.64,31.6,31.63,30953.0,31.2073,31.2073,31.1678,31.1974,30953.0
2025-01-17 12:25:00,31.63,31.63,31.61,31.62,8883.0,31.1974,31.1974,31.1777,31.1876,8883.0
2025-01-17 12:30:00,31.62,31.65,31.61,31.65,27641.0,31.1876,31.2171,31.1777,31.2171,27641.0
2025-01-17 12:35:00,31.65,31.66,31.64,31.66,17865.0,31.2171,31.227,31.2073,31.227,17865.0
2025-01-17 12:40:00,31.66,31.66,31.63,31.65,26911.0,31.227,31.227,31.1974,31.2171,26911.0
2025-01-17 12:45:00,31.66,31.66,31.65,31.66,14096.0,31.227,31.227,31.2171,31.227,14096.0
2025-01-17 12:50:00,31.65,31.68,31.65,31.68,33292.0,31.2171,31.2467,31.2171,31.2467,33292.0
2025-01-17 12:55:00,31.68,31.68,31.66,31.68,25804.0,31.2467,31.2467,31.227,31.2467,25804.0
2025-01-17 13:00:00,31.67,31.68,31.64,31.66,17227.0,31.2369,31.2467,31.2073,31.227,17227.0
2025-01-17 13:05:00,31.66,31.67,31.65,31.67,13814.0,31.227,31.2369,31.2171,31.2369,13814.0
2025-01-17 13:10:00,31.67,31.7,31.67,31.7,18917.0,31.2369,31.2665,31.2369,31.2665,18917.0
2025-01-17 13:15:00,31.69,31.7,31.63,31.64,34007.0,31.2566,31.2665,31.1974,31.2073,34007.0
2025-01-17 13:20:00,31.64,31.66,31.63,31.65,19785.0,31.2073,31.227,31.1974,31.2171,19785.0
2025-01-17 13:25:00,31.65,31.65,31.59,31.6,20456.0,31.2171,31.2171,31.158,31.1678,20456.0
2025-01-17 13:30:00,31.6,31.61,31.59,31.6,29413.0,31.1678,31.1777,31.158,31.1678,29413.0
2025-01-17 13:35:00,31.6,31.61,31.58,31.59,26536.0,31.1678,31.1777,31.1481,31.158,26536.0
2025-01-17 13:40:00,31.59,31.59,31.57,31.58,20517.0,31.158,31.158,31.1382,31.1481,20517.0
2025-01-17 13:45:00,31.58,31.58,31.52,31.55,94916.0,31.1481,31.1481,31.0889,31.1185,94916.0
2025-01-17 13:50:00,31.55,31.57,31.54,31.56,36939.0,31.1185,31.1382,31.1086,31.1284,36939.0
2025-01-17 13:55:00,31.56,31.58,31.54,31.57,30967.0,31.1284,31.1481,31.1086,31.1382,30967.0
2025-01-17 14:00:00,31.57,31.62,31.56,31.62,21303.0,31.1382,31.1876,31.1284,31.1876,21303.0
2025-01-17 14:05:00,31.62,31.62,31.59,31.61,42257.0,31.1876,31.1876,31.158,31.1777,42257.0
2025-01-17 14:10:00,31.61,31.61,31.57,31.58,32535.0,31.1777,31.1777,31.1382,31.1481,32535.0
2025-01-17 14:15:00,31.58,31.58,31.57,31.58,18578.0,31.1481,31.1481,31.1382,31.1481,18578.0
2025-01-17 14:20:00,31.58,31.66,31.57,31.66,42743.0,31.1481,31.227,31.1382,31.227,42743.0
2025-01-17 14:25:00,31.66,31.66,31.65,31.66,16951.0,31.227,31.227,31.2171,31.227,16951.0
2025-01-17 14:30:00,31.66,31.66,31.62,31.63,28731.0,31.227,31.227,31.1876,31.1974,28731.0
2025-01-17 14:35:00,31.63,31.65,31.6,31.61,31489.0,31.1974,31.2171,31.1678,31.1777,31489.0
2025-01-17 14:40:00,31.61,31.62,31.59,31.61,51526.0,31.1777,31.1876,31.158,31.1777,51526.0
2025-01-17 14:45:00,31.61,31.62,31.59,31.61,30306.0,31.1777,31.1876,31.158,31.1777,30306.0
2025-01-17 14:50:00,31.61,31.61,31.58,31.61,46009.0,31.1777,31.1777,31.1481,31.1777,46009.0
2025-01-17 14:55:00,31.61,31.61,31.57,31.58,42130.0,31.1777,31.1777,31.1382,31.1481,42130.0
2025-01-17 15:00:00,31.57,31.59,31.54,31.57,96586.0,31.1382,31.158,31.1086,31.1382,96586.0
2025-01-17 15:05:00,31.57,31.57,31.56,31.57,13389.0,31.1382,31.1382,31.1284,31.1382,13389.0
2025-01-17 15:10:00,31.57,31.58,31.55,31.58,43137.0,31.1382,31.1481,31.1185,31.1481,43137.0
2025-01-17 15:15:00,31.58,31.58,31.55,31.57,52436.0,31.1481,31.1481,31.1185,31.1382,52436.0
2025-01-17 15:20:00,31.57,31.58,31.56,31.57,34322.0,31.1382,31.1481,31.1284,31.1382,34322.0
2025-01-17 15:25:00,31.57,31.6,31.56,31.59,44257.0,31.1382,31.1678,31.1284,31.158,44257.0
2025-01-17 15:30:00,31.59,31.62,31.58,31.61,64541.0,31.158,31.1876,31.1481,31.1777,64541.0
2025-01-17 15:35:00,31.6,31.63,31.59,31.61,76094.0,31.1678,31.1974,31.158,31.1777,76094.0
2025-01-17 15:40:00,31.61,31.61,31.58,31.6,56599.0,31.1777,31.1777,31.1481,31.1678,56599.0
2025-01-17 15:45:00,31.6,31.61,31.59,31.61,96953.0,31.1678,31.1777,31.158,31.1777,96953.0
2025-01-17 15:50:00,31.61,31.66,31.6,31.64,221904.0,31.1777,31.227,31.1678,31.2073,221904.0
2025-01-17 15:55:00,31.63,31.64,31.6,31.62,395643.0,31.1974,31.2073,31.1678,31.1876,395643.0
2025-01-21 09:30:00,31.72,31.82,31.58,31.78,142056.0,31.2862,31.3848,31.1481,31.3454,142056.0
2025-01-21 09:35:00,31.78,31.78,31.69,31.69,94130.0,31.3454,31.3454,31.2566,31.2566,94130.0
2025-01-21 09:40:00,31.7,31.75,31.69,31.74,51271.0,31.2665,31.3158,31.2566,31.3059,51271.0
2025-01-21 09:45:00,31.74,31.79,31.7,31.7,72937.0,31.3059,31.3552,31.2665,31.2665,72937.0
2025-01-21 09:50:00,31.68,31.73,31.63,31.67,51416.0,31.2467,31.296,31.1974,31.2369,51416.0
2025-01-21 09:55:00,31.67,31.67,31.6,31.62,45761.0,31.2369,31.2369,31.1678,31.1876,45761.0
2025-01-21 10:00:00,31.63,31.71,31.62,31.71,38416.0,31.1974,31.2763,31.1876,31.2763,38416.0
2025-01-21 10:05:00,31.71,31.71,31.67,31.7,19515.0,31.2763,31.2763,31.2369,31.2665,19515.0
2025-01-21 10:10:00,31.7,31.72,31.67,31.71,49422.0,31.2665,31.2862,31.2369,31.2763,49422.0
2025-01-21 10:15:00,31.72,31.76,31.7,31.73,45115.0,31.2862,31.3256,31.2665,31.296,45115.0
2025-01-21 10:20:00,31.74,31.77,31.72,31.74,33019.0,31.3059,31.3355,31.2862,31.3059,33019.0
2025-01-21 10:25:00,31.74,31.75,31.72,31.73,25481.0,31.3059,31.3158,31.2862,31.296,25481.0
2025-01-21 10:30:00,31.74,31.77,31.73,31.76,48914.0,31.3059,31.3355,31.296,31.3256,48914.0
2025-01-21 10:35:00,31.76,31.76,31.7,31.73,22982.0,31.3256,31.3256,31.2665,31.296,22982.0
2025-01-21 10:40:00,31.73,31.74,31.7,31.71,24377.0,31.296,31.3059,31.2665,31.2763,24377.0
2025-01-21 10:45:00,31.71,31.75,31.7,31.75,30009.0,31.2763,31.3158,31.2665,31.3158,30009.0
2025-01-21 10:50:00,31.75,31.79,31.74,31.75,48593.0,31.3158,31.3552,31.3059,31.3158,48593.0
2025-01-21 10:55:00,31.75,31.76,31.73,31.74,19189.0,31.3158,31.3256,31.296,31.3059,19189.0
2025-01-21 11:00:00,31.74,31.76,31.72,31.72,27177.0,31.3059,31.3256,31.2862,31.2862,27177.0
2025-01-21 11:05:00,31.73,31.74,31.72,31.73,10323.0,31.296,31.3059,31.2862,31.296,10323.0
2025-01-21 11:10:00,31.73,31.73,31.7,31.71,33570.0,31.296,31.296,31.2665,31.2763,33570.0
2025-01-21 11:15:00,31.71,31.74,31.7,31.74,30751.0,31.2763,31.3059,31.2665,31.3059,30751.0
2025-01-21 11:20:00,31.74,31.78,31.72,31.76,64219.0,31.3059,31.3454,31.2862,31.3256,64219.0
2025-01-21 11:25:00,31.76,31.78,31.76,31.77,35250.0,31.3256,31.3454,31.3256,31.3355,35250.0
2025-01-21 11:30:00,31.77,31.81,31.76,31.81,33461.0,31.3355,31.375,31.3256,31.375,33461.0
2025-01-21 11:35:00,31.81,31.85,31.8,31.81,44224.0,31.375,31.4144,31.3651,31.375,44224.0
2025-01-21 11:40:00,31.81,31.82,31.79,31.8,102987.0,31.375,31.3848,31.3552,31.3651,102987.0
2025-01-21 11:45:00,31.8,31.81,31.76,31.76,13679.0,31.3651,31.375,31.3256,31.3256,13679.0
2025-01-21 11:50:00,31.76,31.77,31.75,31.77,15201.0,31.3256,31.3355,31.3158,31.3355,15201.0
2025-01-21 11:55:00,31.77,31.77,31.73,31.73,15636.0,31.3355,31.3355,31.296,31.296,15636.0
2025-01-21 12:00:00,31.74,31.75,31.69,31.7,25078.0,31.3059,31.3158,31.2566,31.2665,25078.0
2025-01-21 12:05:00,31.7,31.7,31.68,31.69,25731.0,31.2665,31.2665,31.2467,31.2566,25731.0
2025-01-21 12:10:00,31.68,31.69,31.65,31.66,27805.0,31.2467,31.2566,31.2171,31.227,27805.0
2025-01-21 12:15:00,31.66,31.68,31.65,31.68,13657.0,31.227,31.2467,31.2171,31.2467,13657.0
2025-01-21 12:20:00,31.68,31.69,31.65,31.67,23258.0,31.2467,31.2566,31.2171,31.2369,23258.0
2025-01-21 12:25:00,31.67,31.68,31.65,31.66,24942.0,31.2369,31.2467,31.2171,31.227,24942.0
2025-01-21 12:30:00,31.66,31.69,31.64,31.69,34167.0,31.227,31.2566,31.2073,31.2566,34167.0
2025-01-21 12:35:00,31.69,31.69,31.66,31.69,34949.0,31.2566,31.2566,31.227,31.2566,34949.0
2025-01-21 12:40:00,31.68,31.71,31.68,31.7,18183.0,31.2467,31.2763,31.2467,31.2665,18183.0
2025-01-21 12:45:00,31.69,31.7,31.65,31.66,18348.0,31.2566,31.2665,31.2171,31.227,18348.0
2025-01-21 12:50:00,31.66,31.67,31.63,31.65,28436.0,31.227,31.2369,31.1974,31.2171,28436.0
2025-01-21 12:55:00,31.65,31.65,31.62,31.63,11411.0,31.2171,31.2171,31.1876,31.1974,11411.0
2025-01-21 13:00:00,31.62,31.63,31.59,31.62,12615.0,31.1876,31.1974,31.158,31.1876,12615.0
2025-01-21 13:05:00,31.62,31.63,31.6,31.63,16103.0,31.1876,31.1974,31.1678,31.1974,16103.0
2025-01-21 13:10:00,31.63,31.63,31.58,31.58,22572.0,31.1974,31.1974,31.1481,31.1481,22572.0
2025-01-21 13:15:00,31.58,31.59,31.56,31.58,27895.0,31.1481,31.158,31.1284,31.1481,27895.0
2025-01-21 13:20:00,31.58,31.59,31.54,31.54,14580.0,31.1481,31.158,31.1086,31.1086,14580.0
2025-01-21 13:25:00,31.54,31.56,31.53,31.55,14010.0,31.1086,31.1284,31.0988,31.1185,14010.0
2025-01-21 13:30:00,31.55,31.6,31.54,31.6,21021.0,31.1185,31.1678,31.1086,31.1678,21021.0
2025-01-21 13:35:00,31.6,31.6,31.57,31.57,19873.0,31.1678,31.1678,31.1382,31.1382,19873.0
2025-01-21 13:40:00,31.58,31.59,31.56,31.59,22353.0,31.1481,31.158,31.1284,31.158,22353.0
2025-01-21 13:45:00,31.59,31.59,31.57,31.59,6976.0,31.158,31.158,31.1382,31.158,6976.0
2025-01-21 13:50:00,31.58,31.58,31.56,31.56,14136.0,31.1481,31.1481,31.1284,31.1284,14136.0
2025-01-21 13:55:00,31.56,31.58,31.56,31.57,42089.0,31.1284,31.1481,31.1284,31.1382,42089.0
2025-01-21 14:00:00,31.57,31.59,31.56,31.57,18089.0,31.1382,31.158,31.1284,31.1382,18089.0
2025-01-21 14:05:00,31.57,31.58,31.56,31.58,6310.0,31.1382,31.1481,31.1284,31.1481,6310.0
2025-01-21 14:10:00,31.58,31.6,31.57,31.6,16406.0,31.1481,31.1678,31.1382,31.1678,16406.0
2025-01-21 14:15:00,31.6,31.65,31.59,31.62,52231.0,31.1678,31.2171,31.158,31.1876,52231.0
2025-01-21 14:20:00,31.62,31.63,31.59,31.59,37474.0,31.1876,31.1974,31.158,31.158,37474.0
2025-01-21 14:25:00,31.6,31.62,31.59,31.6,63407.0,31.1678,31.1876,31.158,31.1678,63407.0
2025-01-21 14:30:00,31.6,31.64,31.6,31.62,26889.0,31.1678,31.2073,31.1678,31.1876,26889.0
2025-01-21 14:35:00,31.63,31.64,31.6,31.61,33303.0,31.1974,31.2073,31.1678,31.1777,33303.0
2025-01-21 14:40:00,31.61,31.63,31.59,31.62,28327.0,31.1777,31.1974,31.158,31.1876,28327.0
2025-01-21 14:45:00,31.62,31.64,31.62,31.63,26746.0,31.1876,31.2073,31.1876,31.1974,26746.0
2025-01-21 14:50:00,31.63,31.64,31.62,31.62,30767.0,31.1974,31.2073,31.1876,31.1876,30767.0
2025-01-21 14:55:00,31.63,31.63,31.61,31.62,25672.0,31.1974,31.1974,31.1777,31.1876,25672.0
2025-01-21 15:00:00,31.63,31.63,31.6,31.6,23172.0,31.1974,31.1974,31.1678,31.1678,23172.0
2025-01-21 15:05:00,31.61,31.64,31.6,31.63,31094.0,31.1777,31.2073,31.1678,31.1974,31094.0
2025-01-21 15:10:00,31.63,31.63,31.6,31.63,24044.0,31.1974,31.1974,31.1678,31.1974,24044.0
2025-01-21 15:15:00,31.63,31.66,31.61,31.66,40976.0,31.1974,31.227,31.1777,31.227,40976.0
2025-01-21 15:20:00,31.66,31.66,31.61,31.62,43847.0,31.227,31.227,31.1777,31.1876,43847.0
2025-01-21 15:25:00,31.62,31.63,31.6,31.62,25547.0,31.1876,31.1974,31.1678,31.1876,25547.0
2025-01-21 15:30:00,31.63,31.63,31.59,31.6,62922.0,31.1974,31.1974,31.158,31.1678,62922.0
2025-01-21 15:35:00,31.61,31.61,31.54,31.55,82976.0,31.1777,31.1777,31.1086,31.1185,82976.0
2025-01-21 15:40:00,31.55,31.64,31.54,31.64,197131.0,31.1185,31.2073,31.1086,31.2073,197131.0
2025-01-21 15:45:00,31.64,31.64,31.6,31.61,40582.0,31.2073,31.2073,31.1678,31.1777,40582.0
2025-01-21 15:50:00,31.61,31.7,31.6,31.69,249741.0,31.1777,31.2665,31.1678,31.2566,249741.0
2025-01-21 15:55:00,31.69,31.74,31.69,31.71,649283.0,31.2566,31.3059,31.2566,31.2763,649283.0
2025-01-22 09:30:00,31.65,31.67,31.46,31.52,113347.0,31.2171,31.2369,31.0297,31.0889,113347.0
2025-01-22 09:35:00,31.54,31.55,31.48,31.49,24358.0,31.1086,31.1185,31.0495,31.0593,24358.0
2025-01-22 09:40:00,31.5,31.59,31.5,31.5,41551.0,31.0692,31.158,31.0692,31.0692,41551.0
2025-01-22 09:45:00,31.51,31.56,31.49,31.49,32178.0,31.0791,31.1284,31.0593,31.0593,32178.0
2025-01-22 09:50:00,31.49,31.52,31.48,31.49,17255.0,31.0593,31.0889,31.0495,31.0593,17255.0
2025-01-22 09:55:00,31.49,31.54,31.49,31.54,23316.0,31.0593,31.1086,31.0593,31.1086,23316.0
2025-01-22 10:00:00,31.55,31.69,31.54,31.69,23949.0,31.1185,31.2566,31.1086,31.2566,23949.0
2025-01-22 10:05:00,31.69,31.75,31.67,31.74,20130.0,31.2566,31.3158,31.2369,31.3059,20130.0
2025-01-22 10:10:00,31.74,31.76,31.69,31.69,23085.0,31.3059,31.3256,31.2566,31.2566,23085.0
2025-01-22 10:15:00,31.69,31.69,31.61,31.65,21912.0,31.2566,31.2566,31.1777,31.2171,21912.0
2025-01-22 10:20:00,31.64,31.66,31.58,31.6,16990.0,31.2073,31.227,31.1481,31.1678,16990.0
2025-01-22 10:25:00,31.6,31.63,31.59,31.63,19570.0,31.1678,31.1974,31.158,31.1974,19570.0
2025-01-22 10:30:00,31.63,31.63,31.58,31.6,57814.0,31.1974,31.1974,31.1481,31.1678,57814.0
2025-01-22 10:35:00,31.59,31.63,31.58,31.6,29078.0,31.158,31.1974,31.1481,31.1678,29078.0
2025-01-22 10:40:00,31.6,31.63,31.56,31.58,18352.0,31.1678,31.1974,31.1284,31.1481,18352.0
2025-01-22 10:45:00,31.59,31.59,31.51,31.53,21493.0,31.158,31.158,31.0791,31.0988,21493.0
2025-01-22 10:50:00,31.53,31.58,31.52,31.56,65360.0,31.0988,31.1481,31.0889,31.1284,65360.0
2025-01-22 10:55:00,31.56,31.59,31.51,31.59,65864.0,31.1284,31.158,31.0791,31.158,65864.0
2025-01-22 11:00:00,31.58,31.59,31.55,31.57,24396.0,31.1481,31.158,31.1185,31.1382,24396.0
2025-01-22 11:05:00,31.57,31.65,31.57,31.63,46133.0,31.1382,31.2171,31.1382,31.1974,46133.0
2025-01-22 11:10:00,31.64,31.66,31.62,31.64,86239.0,31.2073,31.227,31.1876,31.2073,86239.0
2025-01-22 11:15:00,31.64,31.68,31.63,31.64,29593.0,31.2073,31.2467,31.1974,31.2073,29593.0
2025-01-22 11:20:00,31.65,31.67,31.63,31.66,105856.0,31.2171,31.2369,31.1974,31.227,105856.0
2025-01-22 11:25:00,31.66,31.69,31.64,31.67,39014.0,31.227,31.2566,31.2073,31.2369,39014.0
2025-01-22 11:30:00,31.67,31.72,31.66,31.68,164871.0,31.2369,31.2862,31.227,31.2467,164871.0
2025-01-22 11:35:00,31.68,31.69,31.67,31.69,13872.0,31.2467,31.2566,31.2369,31.2566,13872.0
2025-01-22 11:40:00,31.68,31.7,31.63,31.67,56670.0,31.2467,31.2665,31.1974,31.2369,56670.0
2025-01-22 11:45:00,31.67,31.69,31.65,31.69,53579.0,31.2369,31.2566,31.2171,31.2566,53579.0
2025-01-22 11:50:00,31.7,31.71,31.68,31.7,63838.0,31.2665,31.2763,31.2467,31.2665,63838.0
2025-01-22 11:55:00,31.7,31.73,31.67,31.68,45967.0,31.2665,31.296,31.2369,31.2467,45967.0
2025-01-22 12:00:00,31.68,31.69,31.65,31.66,29424.0,31.2467,31.2566,31.2171,31.227,29424.0
2025-01-22 12:05:00,31.66,31.67,31.63,31.65,21459.0,31.227,31.2369,31.1974,31.2171,21459.0
2025-01-22 12:10:00,31.65,31.69,31.64,31.69,56431.0,31.2171,31.2566,31.2073,31.2566,56431.0
2025-01-22 12:15:00,31.69,31.69,31.65,31.67,19028.0,31.2566,31.2566,31.2171,31.2369,19028.0
2025-01-22 12:20:00,31.66,31.66,31.56,31.57,46705.0,31.227,31.227,31.1284,31.1382,46705.0
2025-01-22 12:25:00,31.57,31.59,31.56,31.57,14827.0,31.1382,31.158,31.1284,31.1382,14827.0
2025-01-22 12:30:00,31.57,31.61,31.56,31.6,23918.0,31.1382,31.1777,31.1284,31.1678,23918.0
2025-01-22 12:35:00,31.6,31.61,31.58,31.59,32724.0,31.1678,31.1777,31.1481,31.158,32724.0
2025-01-22 12:40:00,31.6,31.6,31.58,31.6,9847.0,31.1678,31.1678,31.1481,31.1678,9847.0
2025-01-22 12:45:00,31.59,31.59,31.56,31.58,24716.0,31.158,31.158,31.1284,31.1481,24716.0
2025-01-22 12:50:00,31.58,31.59,31.56,31.57,28020.0,31.1481,31.158,31.1284,31.1382,28020.0
2025-01-22 12:55:00,31.57,31.57,31.54,31.55,35609.0,31.1382,31.1382,31.1086,31.1185,35609.0
2025-01-22 13:00:00,31.55,31.57,31.52,31.56,105779.0,31.1185,31.1382,31.0889,31.1284,105779.0
2025-01-22 13:05:00,31.56,31.56,31.54,31.56,20336.0,31.1284,31.1284,31.1086,31.1284,20336.0
2025-01-22 13:10:00,31.56,31.59,31.54,31.59,25118.0,31.1284,31.158,31.1086,31.158,25118.0
2025-01-22 13:15:00,31.59,31.62,31.58,31.61,39367.0,31.158,31.1876,31.1481,31.1777,39367.0
2025-01-22 13:20:00,31.6,31.63,31.6,31.61,8204.0,31.1678,31.1974,31.1678,31.1777,8204.0
2025-01-22 13:25:00,31.62,31.62,31.59,31.6,29019.0,31.1876,31.1876,31.158,31.1678,29019.0
2025-01-22 13:30:00,31.6,31.62,31.59,31.61,8746.0,31.1678,31.1876,31.158,31.1777,8746.0
2025-01-22 13:35:00,31.6,31.61,31.58,31.58,32363.0,31.1678,31.1777,31.1481,31.1481,32363.0
2025-01-22 13:40:00,31.59,31.59,31.57,31.58,21227.0,31.158,31.158,31.1382,31.1481,21227.0
2025-01-22 13:45:00,31.58,31.58,31.55,31.56,13432.0,31.1481,31.1481,31.1185,31.1284,13432.0
2025-01-22 13:50:00,31.57,31.59,31.55,31.59,74784.0,31.1382,31.158,31.1185,31.158,74784.0
2025-01-22 13:55:00,31.58,31.6,31.54,31.55,40994.0,31.1481,31.1678,31.1086,31.1185,40994.0
2025-01-22 14:00:00,31.55,31.55,31.53,31.55,16057.0,31.1185,31.1185,31.0988,31.1185,16057.0
2025-01-22 14:05:00,31.55,31.55,31.52,31.53,11549.0,31.1185,31.1185,31.0889,31.0988,11549.0
2025-01-22 14:10:00,31.53,31.54,31.52,31.52,15786.0,31.0988,31.1086,31.0889,31.0889,15786.0
2025-01-22 14:15:00,31.52,31.53,31.51,31.53,13593.0,31.0889,31.0988,31.0791,31.0988,13593.0
2025-01-22 14:20:00,31.52,31.58,31.52,31.57,94983.0,31.0889,31.1481,31.0889,31.1382,94983.0
2025-01-22 14:25:00,31.56,31.57,31.53,31.55,319248.0,31.1284,31.1382,31.0988,31.1185,319248.0
2025-01-22 14:30:00,31.54,31.58,31.52,31.57,35423.0,31.1086,31.1481,31.0889,31.1382,35423.0
2025-01-22 14:35:00,31.57,31.58,31.57,31.58,24904.0,31.1382,31.1481,31.1382,31.1481,24904.0
2025-01-22 14:40:00,31.58,31.59,31.56,31.59,27161.0,31.1481,31.158,31.1284,31.158,27161.0
2025-01-22 14:45:00,31.59,31.6,31.58,31.59,25977.0,31.158,31.1678,31.1481,31.158,25977.0
2025-01-22 14:50:00,31.59,31.61,31.57,31.61,25120.0,31.158,31.1777,31.1382,31.1777,25120.0
2025-01-22 14:55:00,31.61,31.61,31.58,31.59,39491.0,31.1777,31.1777,31.1481,31.158,39491.0
2025-01-22 15:00:00,31.59,31.64,31.58,31.63,27660.0,31.158,31.2073,31.1481,31.1974,27660.0
2025-01-22 15:05:00,31.63,31.66,31.63,31.64,26442.0,31.1974,31.227,31.1974,31.2073,26442.0
2025-01-22 15:10:00,31.64,31.67,31.64,31.66,32497.0,31.2073,31.2369,31.2073,31.227,32497.0
2025-01-22 15:15:00,31.66,31.68,31.64,31.65,33875.0,31.227,31.2467,31.2073,31.2171,33875.0
2025-01-22 15:20:00,31.65,31.66,31.63,31.65,33294.0,31.2171,31.227,31.1974,31.2171,33294.0
2025-01-22 15:25:00,31.65,31.7,31.64,31.69,165864.0,31.2171,31.2665,31.2073,31.2566,165864.0
2025-01-22 15:30:00,31.69,31.74,31.64,31.69,219203.0,31.2566,31.3059,31.2073,31.2566,219203.0
2025-01-22 15:35:00,31.7,31.73,31.68,31.68,191157.0,31.2665,31.296,31.2467,31.2467,191157.0
2025-01-22 15:40:00,31.68,31.69,31.63,31.67,61524.0,31.2467,31.2566,31.1974,31.2369,61524.0
2025-01-22 15:45:00,31.67,31.7,31.66,31.69,887858.0,31.2369,31.2665,31.227,31.2566,887858.0
2025-01-22 15:50:00,31.69,31.71,31.57,31.59,148699.0,31.2566,31.2763,31.1382,31.158,148699.0
2025-01-22 15:55:00,31.58,31.58,31.49,31.49,542933.0,31.1481,31.1481,31.0593,31.0593,542933.0
2025-01-23 09:30:00,31.64,31.64,31.4,31.41,90053.0,31.2073,31.2073,30.9706,30.9804,90053.0
2025-01-23 09:35:00,31.41,31.41,31.19,31.19,74264.0,30.9804,30.9804,30.7634,30.7634,74264.0
2025-01-23 09:40:00,31.18,31.24,31.1,31.11,27496.0,30.7536,30.8127,30.6747,30.6845,27496.0
2025-01-23 09:45:00,31.1,31.21,31.1,31.13,41408.0,30.6747,30.7832,30.6747,30.7043,41408.0
2025-01-23 09:50:00,31.13,31.18,31.13,31.17,19616.0,30.7043,30.7536,30.7043,30.7437,19616.0
2025-01-23 09:55:00,31.16,31.18,31.13,31.17,24513.0,30.7338,30.7536,30.7043,30.7437,24513.0
2025-01-23 10:00:00,31.17,31.17,31.05,31.07,23886.0,30.7437,30.7437,30.6253,30.6451,23886.0
2025-01-23 10:05:00,31.06,31.15,31.05,31.12,156302.0,30.6352,30.724,30.6253,30.6944,156302.0
2025-01-23 10:10:00,31.12,31.12,30.99,30.99,54276.0,30.6944,30.6944,30.5662,30.5662,54276.0
2025-01-23 10:15:00,30.99,31.0,30.92,30.93,43202.0,30.5662,30.576,30.4971,30.507,43202.0
2025-01-23 10:20:00,30.92,30.94,30.85,30.86,23908.0,30.4971,30.5169,30.4281,30.4379,23908.0
2025-01-23 10:25:00,30.86,30.88,30.83,30.84,21257.0,30.4379,30.4577,30.4084,30.4182,21257.0
2025-01-23 10:30:00,30.84,30.86,30.82,30.84,15637.0,30.4182,30.4379,30.3985,30.4182,15637.0
2025-01-23 10:35:00,30.84,30.88,30.83,30.87,22474.0,30.4182,30.4577,30.4084,30.4478,22474.0
2025-01-23 10:40:00,30.86,30.94,30.86,30.92,43031.0,30.4379,30.5169,30.4379,30.4971,43031.0
2025-01-23 10:45:00,30.92,30.92,30.84,30.86,33939.0,30.4971,30.4971,30.4182,30.4379,33939.0
2025-01-23 10:50:00,30.86,30.94,30.85,30.92,42329.0,30.4379,30.5169,30.4281,30.4971,42329.0
2025-01-23 10:55:00,30.91,31.0,30.91,30.93,123669.0,30.4873,30.576,30.4873,30.507,123669.0
2025-01-23 11:00:00,30.93,30.99,30.92,30.94,13181.0,30.507,30.5662,30.4971,30.5169,13181.0
2025-01-23 11:05:00,30.95,31.01,30.93,31.01,26702.0,30.5267,30.5859,30.507,30.5859,26702.0
2025-01-23 11:10:00,31.01,31.04,30.97,31.03,30353.0,30.5859,30.6155,30.5464,30.6056,30353.0
2025-01-23 11:15:00,31.03,31.1,31.02,31.1,11262.0,30.6056,30.6747,30.5958,30.6747,11262.0
2025-01-23 11:20:00,31.1,31.14,31.09,31.11,11424.0,30.6747,30.7141,30.6648,30.6845,11424.0
2025-01-23 11:25:00,31.1,31.12,31.03,31.05,68788.0,30.6747,30.6944,30.6056,30.6253,68788.0
2025-01-23 11:30:00,31.05,31.05,30.96,30.96,83055.0,30.6253,30.6253,30.5366,30.5366,83055.0
2025-01-23 11:35:00,30.96,30.97,30.93,30.96,54572.0,30.5366,30.5464,30.507,30.5366,54572.0
2025-01-23 11:40:00,30.96,31.0,30.95,30.99,40701.0,30.5366,30.576,30.5267,30.5662,40701.0
2025-01-23 11:45:00,30.99,31.02,30.97,30.99,18571.0,30.5662,30.5958,30.5464,30.5662,18571.0
2025-01-23 11:50:00,31.0,31.01,30.99,30.99,15544.0,30.576,30.5859,30.5662,30.5662,15544.0
2025-01-23 11:55:00,30.99,30.99,30.96,30.98,22086.0,30.5662,30.5662,30.5366,30.5563,22086.0
2025-01-23 12:00:00,30.98,30.99,30.97,30.98,11590.0,30.5563,30.5662,30.5464,30.5563,11590.0
2025-01-23 12:05:00,30.99,31.0,30.98,30.99,8749.0,30.5662,30.576,30.5563,30.5662,8749.0
2025-01-23 12:10:00,30.98,31.0,30.98,31.0,16265.0,30.5563,30.576,30.5563,30.576,16265.0
2025-01-23 12:15:00,31.0,31.0,30.96,30.98,49568.0,30.576,30.576,30.5366,30.5563,49568.0
2025-01-23 12:20:00,30.98,31.02,30.97,31.01,24413.0,30.5563,30.5958,30.5464,30.5859,24413.0
2025-01-23 12:25:00,31.01,31.02,31.0,31.02,9132.0,30.5859,30.5958,30.576,30.5958,9132.0
2025-01-23 12:30:00,31.02,31.06,31.01,31.05,17947.0,30.5958,30.6352,30.5859,30.6253,17947.0
2025-01-23 12:35:00,31.05,31.09,31.05,31.06,13300.0,30.6253,30.6648,30.6253,30.6352,13300.0
2025-01-23 12:40:00,31.06,31.1,31.05,31.08,29278.0,30.6352,30.6747,30.6253,30.6549,29278.0
2025-01-23 12:45:00,31.08,31.1,31.07,31.09,26783.0,30.6549,30.6747,30.6451,30.6648,26783.0
2025-01-23 12:50:00,31.08,31.09,31.04,31.06,31443.0,30.6549,30.6648,30.6155,30.6352,31443.0
2025-01-23 12:55:00,31.07,31.08,31.06,31.08,3980.0,30.6451,30.6549,30.6352,30.6549,3980.0
2025-01-23 13:00:00,31.08,31.09,31.03,31.04,23592.0,30.6549,30.6648,30.6056,30.6155,23592.0
2025-01-23 13:05:00,31.04,31.11,31.04,31.11,18724.0,30.6155,30.6845,30.6155,30.6845,18724.0
2025-01-23 13:10:00,31.1,31.14,31.1,31.12,33369.0,30.6747,30.7141,30.6747,30.6944,33369.0
2025-01-23 13:15:00,31.12,31.12,31.06,31.07,17738.0,30.6944,30.6944,30.6352,30.6451,17738.0
2025-01-23 13:20:00,31.06,31.06,31.02,31.02,32741.0,30.6352,30.6352,30.5958,30.5958,32741.0
2025-01-23 13:25:00,31.03,31.06,31.02,31.05,30906.0,30.6056,30.6352,30.5958,30.6253,30906.0
2025-01-23 13:30:00,31.05,31.06,31.04,31.05,32397.0,30.6253,30.6352,30.6155,30.6253,32397.0
2025-01-23 13:35:00,31.05,31.07,31.02,31.05,38653.0,30.6253,30.6451,30.5958,30.6253,38653.0
2025-01-23 13:40:00,31.04,31.05,31.02,31.04,10262.0,30.6155,30.6253,30.5958,30.6155,10262.0
2025-01-23 13:45:00,31.03,31.03,31.0,31.01,29856.0,30.6056,30.6056,30.576,30.5859,29856.0
2025-01-23 13:50:00,31.0,31.03,30.99,31.0,31609.0,30.576,30.6056,30.5662,30.576,31609.0
2025-01-23 13:55:00,31.01,31.01,30.96,30.96,21549.0,30.5859,30.5859,30.5366,30.5366,21549.0
2025-01-23 14:00:00,30.96,30.99,30.94,30.99,45937.0,30.5366,30.5662,30.5169,30.5662,45937.0
2025-01-23 14:05:00,30.99,31.02,30.98,31.01,19360.0,30.5662,30.5958,30.5563,30.5859,19360.0
2025-01-23 14:10:00,31.01,31.02,31.0,31.02,12248.0,30.5859,30.5958,30.576,30.5958,12248.0
2025-01-23 14:15:00,31.01,31.02,31.01,31.02,2751.0,30.5859,30.5958,30.5859,30.5958,2751.0
2025-01-23 14:20:00,31.02,31.03,31.01,31.03,17271.0,30.5958,30.6056,30.5859,30.6056,17271.0
2025-01-23 14:25:00,31.02,31.02,31.0,31.01,19506.0,30.5958,30.5958,30.576,30.5859,19506.0
2025-01-23 14:30:00,31.0,31.01,31.0,31.01,18442.0,30.576,30.5859,30.576,30.5859,18442.0
2025-01-23 14:35:00,31.0,31.01,30.94,30.95,39116.0,30.576,30.5859,30.5169,30.5267,39116.0
2025-01-23 14:40:00,30.94,30.94,30.91,30.92,25826.0,30.5169,30.5169,30.4873,30.4971,25826.0
2025-01-23 14:45:00,30.92,31.02,30.91,31.01,141676.0,30.4971,30.5958,30.4873,30.5859,141676.0
2025-01-23 14:50:00,31.01,31.03,31.0,31.03,23162.0,30.5859,30.6056,30.576,30.6056,23162.0
2025-01-23 14:55:00,31.03,31.07,31.02,31.05,119478.0,30.6056,30.6451,30.5958,30.6253,119478.0
2025-01-23 15:00:00,31.05,31.06,31.03,31.05,57978.0,30.6253,30.6352,30.6056,30.6253,57978.0
2025-01-23 15:05:00,31.05,31.1,31.05,31.1,24847.0,30.6253,30.6747,30.6253,30.6747,24847.0
2025-01-23 15:10:00,31.09,31.1,31.08,31.09,48321.0,30.6648,30.6747,30.6549,30.6648,48321.0
2025-01-23 15:15:00,31.08,31.12,31.08,31.1,53227.0,30.6549,30.6944,30.6549,30.6747,53227.0
2025-01-23 15:20:00,31.1,31.12,31.09,31.11,48905.0,30.6747,30.6944,30.6648,30.6845,48905.0
2025-01-23 15:25:00,31.11,31.12,31.08,31.08,49497.0,30.6845,30.6944,30.6549,30.6549,49497.0
2025-01-23 15:30:00,31.08,31.11,31.07,31.1,96462.0,30.6549,30.6845,30.6451,30.6747,96462.0
2025-01-23 15:35:00,31.09,31.13,31.09,31.12,102962.0,30.6648,30.7043,30.6648,30.6944,102962.0
2025-01-23 15:40:00,31.12,31.16,31.11,31.15,108356.0,30.6944,30.7338,30.6845,30.724,108356.0
2025-01-23 15:45:00,31.15,31.2,31.13,31.19,172525.0,30.724,30.7733,30.7043,30.7634,172525.0
2025-01-23 15:50:00,31.2,31.22,31.04,31.05,409644.0,30.7733,30.793,30.6155,30.6253,409644.0
2025-01-23 15:55:00,31.05,31.08,31.0,31.04,786686.0,30.6253,30.6549,30.576,30.6155,786686.0
2025-01-24 09:30:00,31.12,31.24,31.02,31.05,113170.0,30.6944,30.8127,30.5958,30.6253,113170.0
2025-01-24 09:35:00,31.05,31.1,30.97,30.97,54318.0,30.6253,30.6747,30.5464,30.5464,54318.0
2025-01-24 09:40:00,30.97,30.99,30.9,30.91,51608.0,30.5464,30.5662,30.4774,30.4873,51608.0
2025-01-24 09:45:00,30.89,30.98,30.88,30.9,139451.0,30.4675,30.5563,30.4577,30.4774,139451.0
2025-01-24 09:50:00,30.9,30.93,30.87,30.87,48346.0,30.4774,30.507,30.4478,30.4478,48346.0
2025-01-24 09:55:00,30.87,30.98,30.87,30.98,25509.0,30.4478,30.5563,30.4478,30.5563,25509.0
2025-01-24 10:00:00,30.99,31.18,30.98,31.17,71573.0,30.5662,30.7536,30.5563,30.7437,71573.0
2025-01-24 10:05:00,31.17,31.22,31.06,31.06,65606.0,30.7437,30.793,30.6352,30.6352,65606.0
2025-01-24 10:10:00,31.06,31.16,31.03,31.16,113582.0,30.6352,30.7338,30.6056,30.7338,113582.0
2025-01-24 10:15:00,31.16,31.2,31.14,31.15,45893.0,30.7338,30.7733,30.7141,30.724,45893.0
2025-01-24 10:20:00,31.16,31.16,31.11,31.13,58931.0,30.7338,30.7338,30.6845,30.7043,58931.0
2025-01-24 10:25:00,31.13,31.14,31.07,31.11,30845.0,30.7043,30.7141,30.6451,30.6845,30845.0
2025-01-24 10:30:00,31.11,31.18,31.11,31.17,36925.0,30.6845,30.7536,30.6845,30.7437,36925.0
2025-01-24 10:35:00,31.17,31.21,31.15,31.17,105302.0,30.7437,30.7832,30.724,30.7437,105302.0
2025-01-24 10:40:00,31.17,31.19,31.14,31.17,63567.0,30.7437,30.7634,30.7141,30.7437,63567.0
2025-01-24 10:45:00,31.17,31.19,31.15,31.19,14905.0,30.7437,30.7634,30.724,30.7634,14905.0
2025-01-24 10:50:00,31.2,31.23,31.17,31.21,93806.0,30.7733,30.8029,30.7437,30.7832,93806.0
2025-01-24 10:55:00,31.2,31.21,31.17,31.18,17722.0,30.7733,30.7832,30.7437,30.7536,17722.0
2025-01-24 11:00:00,31.18,31.19,31.16,31.18,15030.0,30.7536,30.7634,30.7338,30.7536,15030.0
2025-01-24 11:05:00,31.17,31.18,31.16,31.17,110926.0,30.7437,30.7536,30.7338,30.7437,110926.0
2025-01-24 11:10:00,31.17,31.21,31.16,31.2,29882.0,30.7437,30.7832,30.7338,30.7733,29882.0
2025-01-24 11:15:00,31.2,31.21,31.15,31.16,15212.0,30.7733,30.7832,30.724,30.7338,15212.0
2025-01-24 11:20:00,31.15,31.18,31.15,31.18,16822.0,30.724,30.7536,30.724,30.7536,16822.0
2025-01-24 11:25:00,31.18,31.2,31.17,31.19,31378.0,30.7536,30.7733,30.7437,30.7634,31378.0
2025-01-24 11:30:00,31.18,31.19,31.16,31.17,18598.0,30.7536,30.7634,30.7338,30.7437,18598.0
2025-01-24 11:35:00,31.17,31.19,31.15,31.18,20114.0,30.7437,30.7634,30.724,30.7536,20114.0
2025-01-24 11:40:00,31.18,31.19,31.15,31.19,13547.0,30.7536,30.7634,30.724,30.7634,13547.0
2025-01-24 11:45:00,31.19,31.2,31.16,31.18,19445.0,30.7634,30.7733,30.7338,30.7536,19445.0
2025-01-24 11:50:00,31.18,31.25,31.17,31.24,24400.0,30.7536,30.8226,30.7437,30.8127,24400.0
2025-01-24 11:55:00,31.25,31.26,31.23,31.23,17439.0,30.8226,30.8325,30.8029,30.8029,17439.0
2025-01-24 12:00:00,31.23,31.24,31.21,31.24,14067.0,30.8029,30.8127,30.7832,30.8127,14067.0
2025-01-24 12:05:00,31.24,31.26,31.23,31.24,19926.0,30.8127,30.8325,30.8029,30.8127,19926.0
2025-01-24 12:10:00,31.24,31.24,31.2,31.21,16327.0,30.8127,30.8127,30.7733,30.7832,16327.0
2025-01-24 12:15:00,31.21,31.22,31.2,31.21,13828.0,30.7832,30.793,30.7733,30.7832,13828.0
2025-01-24 12:20:00,31.22,31.25,31.22,31.24,16301.0,30.793,30.8226,30.793,30.8127,16301.0
2025-01-24 12:25:00,31.24,31.26,31.22,31.23,24648.0,30.8127,30.8325,30.793,30.8029,24648.0
2025-01-24 12:30:00,31.23,31.24,31.2,31.22,108295.0,30.8029,30.8127,30.7733,30.793,108295.0
2025-01-24 12:35:00,31.21,31.23,31.2,31.21,31538.0,30.7832,30.8029,30.7733,30.7832,31538.0
2025-01-24 12:40:00,31.21,31.23,31.19,31.21,27160.0,30.7832,30.8029,30.7634,30.7832,27160.0
2025-01-24 12:45:00,31.21,31.21,31.18,31.2,16222.0,30.7832,30.7832,30.7536,30.7733,16222.0
2025-01-24 12:50:00,31.2,31.23,31.19,31.21,23366.0,30.7733,30.8029,30.7634,30.7832,23366.0
2025-01-24 12:55:00,31.21,31.22,31.17,31.18,25041.0,30.7832,30.793,30.7437,30.7536,25041.0
2025-01-24 13:00:00,31.19,31.21,31.16,31.21,130601.0,30.7634,30.7832,30.7338,30.7832,130601.0
2025-01-24 13:05:00,31.21,31.21,31.18,31.2,15670.0,30.7832,30.7832,30.7536,30.7733,15670.0
2025-01-24 13:10:00,31.2,31.22,31.17,31.21,66478.0,30.7733,30.793,30.7437,30.7832,66478.0
2025-01-24 13:15:00,31.21,31.21,31.17,31.18,24320.0,30.7832,30.7832,30.7437,30.7536,24320.0
2025-01-24 13:20:00,31.18,31.19,31.15,31.17,107451.0,30.7536,30.7634,30.724,30.7437,107451.0
2025-01-24 13:25:00,31.17,31.2,31.14,31.15,35160.0,30.7437,30.7733,30.7141,30.724,35160.0
2025-01-24 13:30:00,31.15,31.16,31.12,31.16,88670.0,30.724,30.7338,30.6944,30.7338,88670.0
2025-01-24 13:35:00,31.16,31.17,31.14,31.16,23370.0,30.7338,30.7437,30.7141,30.7338,23370.0
2025-01-24 13:40:00,31.16,31.17,31.14,31.15,28688.0,30.7338,30.7437,30.7141,30.724,28688.0
2025-01-24 13:45:00,31.15,31.18,31.14,31.15,33883.0,30.724,30.7536,30.7141,30.724,33883.0
2025-01-24 13:50:00,31.15,31.16,31.14,31.16,30340.0,30.724,30.7338,30.7141,30.7338,30340.0
2025-01-24 13:55:00,31.15,31.16,31.13,31.15,57217.0,30.724,30.7338,30.7043,30.724,57217.0
2025-01-24 14:00:00,31.15,31.18,31.13,31.16,665887.0,30.724,30.7536,30.7043,30.7338,665887.0
2025-01-24 14:05:00,31.15,31.15,31.1,31.11,258330.0,30.724,30.724,30.6747,30.6845,258330.0
2025-01-24 14:10:00,31.12,31.12,31.08,31.09,33746.0,30.6944,30.6944,30.6549,30.6648,33746.0
2025-01-24 14:15:00,31.1,31.1,31.09,31.1,14768.0,30.6747,30.6747,30.6648,30.6747,14768.0
2025-01-24 14:20:00,31.09,31.12,31.08,31.11,41261.0,30.6648,30.6944,30.6549,30.6845,41261.0
2025-01-24 14:25:00,31.11,31.12,31.09,31.09,35551.0,30.6845,30.6944,30.6648,30.6648,35551.0
2025-01-24 14:30:00,31.1,31.11,31.08,31.09,25000.0,30.6747,30.6845,30.6549,30.6648,25000.0
2025-01-24 14:35:00,31.09,31.1,31.08,31.09,27590.0,30.6648,30.6747,30.6549,30.6648,27590.0
2025-01-24 14:40:00,31.1,31.12,31.08,31.08,31997.0,30.6747,30.6944,30.6549,30.6549,31997.0
2025-01-24 14:45:00,31.08,31.09,31.07,31.09,76522.0,30.6549,30.6648,30.6451,30.6648,76522.0
2025-01-24 14:50:00,31.09,31.09,31.07,31.09,60767.0,30.6648,30.6648,30.6451,30.6648,60767.0
2025-01-24 14:55:00,31.09,31.1,31.06,31.07,57787.0,30.6648,30.6747,30.6352,30.6451,57787.0
2025-01-24 15:00:00,31.06,31.08,31.06,31.07,55275.0,30.6352,30.6549,30.6352,30.6451,55275.0
2025-01-24 15:05:00,31.08,31.09,31.07,31.08,80628.0,30.6549,30.6648,30.6451,30.6549,80628.0
2025-01-24 15:10:00,31.08,31.09,31.06,31.09,96574.0,30.6549,30.6648,30.6352,30.6648,96574.0
2025-01-24 15:15:00,31.09,31.09,31.06,31.08,86120.0,30.6648,30.6648,30.6352,30.6549,86120.0
2025-01-24 15:20:00,31.08,31.16,31.06,31.15,260241.0,30.6549,30.7338,30.6352,30.724,260241.0
2025-01-24 15:25:00,31.15,31.16,31.13,31.15,115768.0,30.724,30.7338,30.7043,30.724,115768.0
2025-01-24 15:30:00,31.15,31.17,31.08,31.08,104158.0,30.724,30.7437,30.6549,30.6549,104158.0
2025-01-24 15:35:00,31.08,31.11,31.08,31.09,57561.0,30.6549,30.6845,30.6549,30.6648,57561.0
2025-01-24 15:40:00,31.1,31.13,31.09,31.1,98028.0,30.6747,30.7043,30.6648,30.6747,98028.0
2025-01-24 15:45:00,31.1,31.15,31.09,31.14,122642.0,30.6747,30.724,30.6648,30.7141,122642.0
2025-01-24 15:50:00,31.15,31.16,31.09,31.09,275112.0,30.724,30.7338,30.6648,30.6648,275112.0
2025-01-24 15:55:00,31.1,31.2,31.09,31.13,1146321.0,30.6747,30.7733,30.6648,30.7043,1146321.0
2025-01-27 09:30:00,31.37,31.7,31.37,31.66,249055.0,30.941,31.2665,30.941,31.227,249055.0
2025-01-27 09:35:00,31.66,31.94,31.65,31.9,127420.0,31.227,31.5032,31.2171,31.4637,127420.0
2025-01-27 09:40:00,31.89,31.95,31.8,31.85,82743.0,31.4539,31.513,31.3651,31.4144,82743.0
2025-01-27 09:45:00,31.83,31.83,31.67,31.69,90166.0,31.3947,31.3947,31.2369,31.2566,90166.0
2025-01-27 09:50:00,31.69,31.71,31.6,31.61,59834.0,31.2566,31.2763,31.1678,31.1777,59834.0
2025-01-27 09:55:00,31.59,31.61,31.43,31.44,70442.0,31.158,31.1777,31.0001,31.01,70442.0
2025-01-27 10:00:00,31.44,31.47,31.33,31.46,131099.0,31.01,31.0396,30.9015,31.0297,131099.0
2025-01-27 10:05:00,31.46,31.5,31.41,31.49,89435.0,31.0297,31.0692,30.9804,31.0593,89435.0
2025-01-27 10:10:00,31.49,31.51,31.39,31.44,64110.0,31.0593,31.0791,30.9607,31.01,64110.0
2025-01-27 10:15:00,31.44,31.57,31.43,31.53,64836.0,31.01,31.1382,31.0001,31.0988,64836.0
2025-01-27 10:20:00,31.53,31.59,31.51,31.56,49841.0,31.0988,31.158,31.0791,31.1284,49841.0
2025-01-27 10:25:00,31.57,31.61,31.51,31.54,43437.0,31.1382,31.1777,31.0791,31.1086,43437.0
2025-01-27 10:30:00,31.53,31.56,31.51,31.53,58279.0,31.0988,31.1284,31.0791,31.0988,58279.0
2025-01-27 10:35:00,31.53,31.57,31.52,31.56,42689.0,31.0988,31.1382,31.0889,31.1284,42689.0
2025-01-27 10:40:00,31.56,31.56,31.46,31.46,52769.0,31.1284,31.1284,31.0297,31.0297,52769.0
2025-01-27 10:45:00,31.46,31.49,31.4,31.43,46405.0,31.0297,31.0593,30.9706,31.0001,46405.0
2025-01-27 10:50:00,31.43,31.46,31.42,31.43,61904.0,31.0001,31.0297,30.9903,31.0001,61904.0
2025-01-27 10:55:00,31.43,31.48,31.43,31.48,67369.0,31.0001,31.0495,31.0001,31.0495,67369.0
2025-01-27 11:00:00,31.48,31.5,31.44,31.49,69365.0,31.0495,31.0692,31.01,31.0593,69365.0
2025-01-27 11:05:00,31.5,31.56,31.5,31.51,153724.0,31.0692,31.1284,31.0692,31.0791,153724.0
2025-01-27 11:10:00,31.51,31.6,31.5,31.6,141778.0,31.0791,31.1678,31.0692,31.1678,141778.0
2025-01-27 11:15:00,31.6,31.62,31.59,31.61,51113.0,31.1678,31.1876,31.158,31.1777,51113.0
2025-01-27 11:20:00,31.61,31.67,31.6,31.67,105088.0,31.1777,31.2369,31.1678,31.2369,105088.0
2025-01-27 11:25:00,31.66,31.77,31.65,31.76,73365.0,31.227,31.3355,31.2171,31.3256,73365.0
2025-01-27 11:30:00,31.75,31.78,31.71,31.77,90490.0,31.3158,31.3454,31.2763,31.3355,90490.0
2025-01-27 11:35:00,31.76,31.82,31.71,31.74,209763.0,31.3256,31.3848,31.2763,31.3059,209763.0
2025-01-27 11:40:00,31.74,31.75,31.69,31.71,74960.0,31.3059,31.3158,31.2566,31.2763,74960.0
2025-01-27 11:45:00,31.71,31.74,31.63,31.64,81636.0,31.2763,31.3059,31.1974,31.2073,81636.0
2025-01-27 11:50:00,31.66,31.7,31.64,31.66,80949.0,31.227,31.2665,31.2073,31.227,80949.0
2025-01-27 11:55:00,31.65,31.67,31.62,31.66,33692.0,31.2171,31.2369,31.1876,31.227,33692.0
2025-01-27 12:00:00,31.66,31.67,31.61,31.65,33546.0,31.227,31.2369,31.1777,31.2171,33546.0
2025-01-27 12:05:00,31.65,31.67,31.63,31.64,32629.0,31.2171,31.2369,31.1974,31.2073,32629.0
2025-01-27 12:10:00,31.64,31.67,31.62,31.66,37830.0,31.2073,31.2369,31.1876,31.227,37830.0
2025-01-27 12:15:00,31.66,31.71,31.65,31.69,54305.0,31.227,31.2763,31.2171,31.2566,54305.0
2025-01-27 12:20:00,31.69,31.72,31.69,31.69,31602.0,31.2566,31.2862,31.2566,31.2566,31602.0
2025-01-27 12:25:00,31.69,31.72,31.67,31.69,57979.0,31.2566,31.2862,31.2369,31.2566,57979.0
2025-01-27 12:30:00,31.69,31.7,31.65,31.66,36898.0,31.2566,31.2665,31.2171,31.227,36898.0
2025-01-27 12:35:00,31.66,31.72,31.66,31.71,47394.0,31.227,31.2862,31.227,31.2763,47394.0
2025-01-27 12:40:00,31.71,31.77,31.7,31.74,46493.0,31.2763,31.3355,31.2665,31.3059,46493.0
2025-01-27 12:45:00,31.73,31.76,31.73,31.74,33510.0,31.296,31.3256,31.296,31.3059,33510.0
2025-01-27 12:50:00,31.74,31.83,31.73,31.8,74735.0,31.3059,31.3947,31.296,31.3651,74735.0
2025-01-27 12:55:00,31.81,31.86,31.81,31.84,45334.0,31.375,31.4243,31.375,31.4045,45334.0
2025-01-27 13:00:00,31.84,31.86,31.81,31.83,65763.0,31.4045,31.4243,31.375,31.3947,65763.0
2025-01-27 13:05:00,31.82,31.88,31.82,31.82,42370.0,31.3848,31.444,31.3848,31.3848,42370.0
2025-01-27 13:10:00,31.82,31.86,31.8,31.81,59980.0,31.3848,31.4243,31.3651,31.375,59980.0
2025-01-27 13:15:00,31.81,31.86,31.8,31.86,42970.0,31.375,31.4243,31.3651,31.4243,42970.0
2025-01-27 13:20:00,31.85,31.9,31.85,31.9,34666.0,31.4144,31.4637,31.4144,31.4637,34666.0
2025-01-27 13:25:00,31.9,31.94,31.89,31.92,65017.0,31.4637,31.5032,31.4539,31.4834,65017.0
2025-01-27 13:30:00,31.92,31.93,31.86,31.87,46468.0,31.4834,31.4933,31.4243,31.4341,46468.0
2025-01-27 13:35:00,31.87,31.87,31.8,31.8,35108.0,31.4341,31.4341,31.3651,31.3651,35108.0
2025-01-27 13:40:00,31.81,31.83,31.78,31.83,47368.0,31.375,31.3947,31.3454,31.3947,47368.0
2025-01-27 13:45:00,31.83,31.84,31.79,31.84,28469.0,31.3947,31.4045,31.3552,31.4045,28469.0
2025-01-27 13:50:00,31.83,31.84,31.81,31.83,36982.0,31.3947,31.4045,31.375,31.3947,36982.0
2025-01-27 13:55:00,31.82,31.85,31.8,31.81,59589.0,31.3848,31.4144,31.3651,31.375,59589.0
2025-01-27 14:00:00,31.81,31.92,31.8,31.91,89162.0,31.375,31.4834,31.3651,31.4736,89162.0
2025-01-27 14:05:00,31.91,31.91,31.84,31.88,37547.0,31.4736,31.4736,31.4045,31.444,37547.0
2025-01-27 14:10:00,31.88,31.9,31.85,31.88,29652.0,31.444,31.4637,31.4144,31.444,29652.0
2025-01-27 14:15:00,31.89,31.9,31.87,31.88,39299.0,31.4539,31.4637,31.4341,31.444,39299.0
2025-01-27 14:20:00,31.88,31.89,31.86,31.87,42096.0,31.444,31.4539,31.4243,31.4341,42096.0
2025-01-27 14:25:00,31.86,31.9,31.85,31.86,41183.0,31.4243,31.4637,31.4144,31.4243,41183.0
2025-01-27 14:30:00,31.85,31.89,31.84,31.86,34071.0,31.4144,31.4539,31.4045,31.4243,34071.0
2025-01-27 14:35:00,31.86,31.92,31.86,31.87,45927.0,31.4243,31.4834,31.4243,31.4341,45927.0
2025-01-27 14:40:00,31.88,31.89,31.85,31.87,56670.0,31.444,31.4539,31.4144,31.4341,56670.0
2025-01-27 14:45:00,31.87,31.9,31.85,31.9,105285.0,31.4341,31.4637,31.4144,31.4637,105285.0
2025-01-27 14:50:00,31.9,31.91,31.87,31.88,37525.0,31.4637,31.4736,31.4341,31.444,37525.0
2025-01-27 14:55:00,31.89,31.9,31.87,31.88,55782.0,31.4539,31.4637,31.4341,31.444,55782.0
2025-01-27 15:00:00,31.88,31.9,31.84,31.84,45380.0,31.444,31.4637,31.4045,31.4045,45380.0
2025-01-27 15:05:00,31.85,31.85,31.77,31.78,45110.0,31.4144,31.4144,31.3355,31.3454,45110.0
2025-01-27 15:10:00,31.77,31.82,31.76,31.79,52569.0,31.3355,31.3848,31.3256,31.3552,52569.0
2025-01-27 15:15:00,31.79,31.8,31.77,31.79,43723.0,31.3552,31.3651,31.3355,31.3552,43723.0
2025-01-27 15:20:00,31.78,31.84,31.78,31.84,60046.0,31.3454,31.4045,31.3454,31.4045,60046.0
2025-01-27 15:25:00,31.83,31.85,31.8,31.81,52837.0,31.3947,31.4144,31.3651,31.375,52837.0
2025-01-27 15:30:00,31.81,31.81,31.76,31.78,70846.0,31.375,31.375,31.3256,31.3454,70846.0
2025-01-27 15:35:00,31.78,31.79,31.75,31.77,48440.0,31.3454,31.3552,31.3158,31.3355,48440.0
2025-01-27 15:40:00,31.77,31.78,31.75,31.77,47957.0,31.3355,31.3454,31.3158,31.3355,47957.0
2025-01-27 15:45:00,31.76,31.77,31.74,31.75,64024.0,31.3256,31.3355,31.3059,31.3158,64024.0
2025-01-27 15:50:00,31.75,31.81,31.74,31.78,219894.0,31.3158,31.375,31.3059,31.3454,219894.0
2025-01-27 15:55:00,31.78,31.84,31.77,31.83,655870.0,31.3454,31.4045,31.3355,31.3947,655870.0
2025-01-28 09:30:00,31.65,31.82,31.59,31.75,128389.0,31.2171,31.3848,31.158,31.3158,128389.0
2025-01-28 09:35:00,31.75,31.85,31.71,31.81,27363.0,31.3158,31.4144,31.2763,31.375,27363.0
2025-01-28 09:40:00,31.81,31.86,31.77,31.82,35004.0,31.375,31.4243,31.3355,31.3848,35004.0
2025-01-28 09:45:00,31.82,31.86,31.75,31.76,37979.0,31.3848,31.4243,31.3158,31.3256,37979.0
2025-01-28 09:50:00,31.76,31.81,31.76,31.79,27072.0,31.3256,31.375,31.3256,31.3552,27072.0
2025-01-28 09:55:00,31.78,31.79,31.72,31.75,39407.0,31.3454,31.3552,31.2862,31.3158,39407.0
2025-01-28 10:00:00,31.74,31.74,31.67,31.7,52438.0,31.3059,31.3059,31.2369,31.2665,52438.0
2025-01-28 10:05:00,31.69,31.72,31.63,31.66,84477.0,31.2566,31.2862,31.1974,31.227,84477.0
2025-01-28 10:10:00,31.65,31.67,31.62,31.67,50311.0,31.2171,31.2369,31.1876,31.2369,50311.0
2025-01-28 10:15:00,31.67,31.69,31.63,31.66,46606.0,31.2369,31.2566,31.1974,31.227,46606.0
2025-01-28 10:20:00,31.65,31.69,31.62,31.63,66678.0,31.2171,31.2566,31.1876,31.1974,66678.0
2025-01-28 10:25:00,31.63,31.65,31.6,31.61,32273.0,31.1974,31.2171,31.1678,31.1777,32273.0
2025-01-28 10:30:00,31.61,31.69,31.6,31.68,34998.0,31.1777,31.2566,31.1678,31.2467,34998.0
2025-01-28 10:35:00,31.69,31.72,31.66,31.71,36307.0,31.2566,31.2862,31.227,31.2763,36307.0
2025-01-28 10:40:00,31.71,31.78,31.7,31.78,63834.0,31.2763,31.3454,31.2665,31.3454,63834.0
2025-01-28 10:45:00,31.78,31.83,31.75,31.82,69736.0,31.3454,31.3947,31.3158,31.3848,69736.0
2025-01-28 10:50:00,31.82,31.88,31.81,31.86,32023.0,31.3848,31.444,31.375,31.4243,32023.0
2025-01-28 10:55:00,31.85,31.86,31.82,31.83,45906.0,31.4144,31.4243,31.3848,31.3947,45906.0
2025-01-28 11:00:00,31.83,31.88,31.82,31.84,34309.0,31.3947,31.444,31.3848,31.4045,34309.0
2025-01-28 11:05:00,31.83,31.84,31.8,31.83,27354.0,31.3947,31.4045,31.3651,31.3947,27354.0
2025-01-28 11:10:00,31.83,31.86,31.81,31.83,46032.0,31.3947,31.4243,31.375,31.3947,46032.0
2025-01-28 11:15:00,31.83,31.83,31.77,31.78,51236.0,31.3947,31.3947,31.3355,31.3454,51236.0
2025-01-28 11:20:00,31.77,31.78,31.74,31.77,38881.0,31.3355,31.3454,31.3059,31.3355,38881.0
2025-01-28 11:25:00,31.76,31.77,31.73,31.75,40519.0,31.3256,31.3355,31.296,31.3158,40519.0
2025-01-28 11:30:00,31.75,31.76,31.73,31.75,45022.0,31.3158,31.3256,31.296,31.3158,45022.0
2025-01-28 11:35:00,31.74,31.75,31.69,31.71,51054.0,31.3059,31.3158,31.2566,31.2763,51054.0
2025-01-28 11:40:00,31.71,31.72,31.65,31.67,105908.0,31.2763,31.2862,31.2171,31.2369,105908.0
2025-01-28 11:45:00,31.66,31.7,31.63,31.66,260818.0,31.227,31.2665,31.1974,31.227,260818.0
2025-01-28 11:50:00,31.66,31.66,31.52,31.56,192644.0,31.227,31.227,31.0889,31.1284,192644.0
2025-01-28 11:55:00,31.57,31.57,31.53,31.54,50099.0,31.1382,31.1382,31.0988,31.1086,50099.0
2025-01-28 12:00:00,31.54,31.55,31.5,31.53,47068.0,31.1086,31.1185,31.0692,31.0988,47068.0
2025-01-28 12:05:00,31.53,31.54,31.5,31.52,48935.0,31.0988,31.1086,31.0692,31.0889,48935.0
2025-01-28 12:10:00,31.52,31.53,31.46,31.48,49053.0,31.0889,31.0988,31.0297,31.0495,49053.0
2025-01-28 12:15:00,31.48,31.5,31.47,31.48,44677.0,31.0495,31.0692,31.0396,31.0495,44677.0
2025-01-28 12:20:00,31.48,31.49,31.46,31.48,38872.0,31.0495,31.0593,31.0297,31.0495,38872.0
2025-01-28 12:25:00,31.47,31.52,31.45,31.51,31254.0,31.0396,31.0889,31.0199,31.0791,31254.0
2025-01-28 12:30:00,31.51,31.53,31.43,31.45,197026.0,31.0791,31.0988,31.0001,31.0199,197026.0
2025-01-28 12:35:00,31.45,31.46,31.42,31.43,39090.0,31.0199,31.0297,30.9903,31.0001,39090.0
2025-01-28 12:40:00,31.43,31.45,31.41,31.44,19076.0,31.0001,31.0199,30.9804,31.01,19076.0
2025-01-28 12:45:00,31.44,31.44,31.37,31.4,70922.0,31.01,31.01,30.941,30.9706,70922.0
2025-01-28 12:50:00,31.4,31.42,31.38,31.39,129219.0,30.9706,30.9903,30.9508,30.9607,129219.0
2025-01-28 12:55:00,31.39,31.41,31.38,31.4,18166.0,30.9607,30.9804,30.9508,30.9706,18166.0
2025-01-28 13:00:00,31.39,31.4,31.38,31.39,11209.0,30.9607,30.9706,30.9508,30.9607,11209.0
2025-01-28 13:05:00,31.39,31.4,31.37,31.39,59118.0,30.9607,30.9706,30.941,30.9607,59118.0
2025-01-28 13:10:00,31.39,31.4,31.33,31.36,43745.0,30.9607,30.9706,30.9015,30.9311,43745.0
2025-01-28 13:15:00,31.36,31.37,31.34,31.37,207237.0,30.9311,30.941,30.9114,30.941,207237.0
2025-01-28 13:20:00,31.37,31.38,31.34,31.36,27565.0,30.941,30.9508,30.9114,30.9311,27565.0
2025-01-28 13:25:00,31.36,31.39,31.35,31.37,47070.0,30.9311,30.9607,30.9212,30.941,47070.0
2025-01-28 13:30:00,31.37,31.39,31.36,31.38,81030.0,30.941,30.9607,30.9311,30.9508,81030.0
2025-01-28 13:35:00,31.38,31.39,31.36,31.38,28891.0,30.9508,30.9607,30.9311,30.9508,28891.0
2025-01-28 13:40:00,31.37,31.38,31.34,31.38,30031.0,30.941,30.9508,30.9114,30.9508,30031.0
2025-01-28 13:45:00,31.38,31.4,31.33,31.34,63407.0,30.9508,30.9706,30.9015,30.9114,63407.0
2025-01-28 13:50:00,31.34,31.37,31.33,31.36,33993.0,30.9114,30.941,30.9015,30.9311,33993.0
2025-01-28 13:55:00,31.36,31.37,31.31,31.32,49222.0,30.9311,30.941,30.8818,30.8917,49222.0
2025-01-28 14:00:00,31.32,31.34,31.31,31.33,23508.0,30.8917,30.9114,30.8818,30.9015,23508.0
2025-01-28 14:05:00,31.33,31.34,31.29,31.3,30330.0,30.9015,30.9114,30.8621,30.8719,30330.0
2025-01-28 14:10:00,31.3,31.31,31.28,31.3,37079.0,30.8719,30.8818,30.8522,30.8719,37079.0
2025-01-28 14:15:00,31.29,31.3,31.26,31.27,35613.0,30.8621,30.8719,30.8325,30.8423,35613.0
2025-01-28 14:20:00,31.27,31.29,31.23,31.24,38955.0,30.8423,30.8621,30.8029,30.8127,38955.0
2025-01-28 14:25:00,31.24,31.24,31.22,31.23,54363.0,30.8127,30.8127,30.793,30.8029,54363.0
2025-01-28 14:30:00,31.24,31.24,31.21,31.21,37855.0,30.8127,30.8127,30.7832,30.7832,37855.0
2025-01-28 14:35:00,31.21,31.27,31.21,31.25,95396.0,30.7832,30.8423,30.7832,30.8226,95396.0
2025-01-28 14:40:00,31.25,31.29,31.24,31.25,399995.0,30.8226,30.8621,30.8127,30.8226,399995.0
2025-01-28 14:45:00,31.25,31.28,31.21,31.21,165294.0,30.8226,30.8522,30.7832,30.7832,165294.0
2025-01-28 14:50:00,31.21,31.26,31.21,31.25,24282.0,30.7832,30.8325,30.7832,30.8226,24282.0
2025-01-28 14:55:00,31.25,31.28,31.24,31.28,48447.0,30.8226,30.8522,30.8127,30.8522,48447.0
2025-01-28 15:00:00,31.28,31.29,31.26,31.27,28638.0,30.8522,30.8621,30.8325,30.8423,28638.0
2025-01-28 15:05:00,31.27,31.31,31.27,31.3,35235.0,30.8423,30.8818,30.8423,30.8719,35235.0
2025-01-28 15:10:00,31.3,31.3,31.26,31.29,39103.0,30.8719,30.8719,30.8325,30.8621,39103.0
2025-01-28 15:15:00,31.28,31.29,31.27,31.28,68061.0,30.8522,30.8621,30.8423,30.8522,68061.0
2025-01-28 15:20:00,31.28,31.31,31.27,31.3,70172.0,30.8522,30.8818,30.8423,30.8719,70172.0
2025-01-28 15:25:00,31.3,31.31,31.27,31.28,102836.0,30.8719,30.8818,30.8423,30.8522,102836.0
2025-01-28 15:30:00,31.27,31.29,31.26,31.27,58844.0,30.8423,30.8621,30.8325,30.8423,58844.0
2025-01-28 15:35:00,31.28,31.28,31.22,31.26,195088.0,30.8522,30.8522,30.793,30.8325,195088.0
2025-01-28 15:40:00,31.26,31.28,31.25,31.28,55941.0,30.8325,30.8522,30.8226,30.8522,55941.0
2025-01-28 15:45:00,31.28,31.29,31.27,31.29,52657.0,30.8522,30.8621,30.8423,30.8621,52657.0
2025-01-28 15:50:00,31.28,31.3,31.25,31.26,530113.0,30.8522,30.8719,30.8226,30.8325,530113.0
2025-01-28 15:55:00,31.25,31.41,31.25,31.35,1280627.0,30.8226,30.9804,30.8226,30.9212,1280627.0
2025-01-29 09:30:00,31.48,31.61,31.42,31.6,155492.0,31.0495,31.1777,30.9903,31.1678,155492.0
2025-01-29 09:35:00,31.61,31.61,31.52,31.61,76336.0,31.1777,31.1777,31.0889,31.1777,76336.0
2025-01-29 09:40:00,31.62,31.62,31.46,31.49,58195.0,31.1876,31.1876,31.0297,31.0593,58195.0
2025-01-29 09:45:00,31.49,31.55,31.45,31.52,38563.0,31.0593,31.1185,31.0199,31.0889,38563.0
2025-01-29 09:50:00,31.52,31.53,31.44,31.45,32771.0,31.0889,31.0988,31.01,31.0199,32771.0
2025-01-29 09:55:00,31.46,31.55,31.45,31.54,38801.0,31.0297,31.1185,31.0199,31.1086,38801.0
2025-01-29 10:00:00,31.54,31.55,31.48,31.55,48834.0,31.1086,31.1185,31.0495,31.1185,48834.0
2025-01-29 10:05:00,31.54,31.59,31.52,31.54,37959.0,31.1086,31.158,31.0889,31.1086,37959.0
2025-01-29 10:10:00,31.54,31.58,31.51,31.57,70917.0,31.1086,31.1481,31.0791,31.1382,70917.0
2025-01-29 10:15:00,31.57,31.64,31.56,31.62,42695.0,31.1382,31.2073,31.1284,31.1876,42695.0
2025-01-29 10:20:00,31.62,31.66,31.62,31.66,48446.0,31.1876,31.227,31.1876,31.227,48446.0
2025-01-29 10:25:00,31.66,31.74,31.65,31.71,37584.0,31.227,31.3059,31.2171,31.2763,37584.0
2025-01-29 10:30:00,31.72,31.74,31.69,31.71,59166.0,31.2862,31.3059,31.2566,31.2763,59166.0
2025-01-29 10:35:00,31.71,31.75,31.69,31.74,35857.0,31.2763,31.3158,31.2566,31.3059,35857.0
2025-01-29 10:40:00,31.75,31.79,31.73,31.76,65844.0,31.3158,31.3552,31.296,31.3256,65844.0
2025-01-29 10:45:00,31.75,31.76,31.69,31.7,46982.0,31.3158,31.3256,31.2566,31.2665,46982.0
2025-01-29 10:50:00,31.7,31.7,31.63,31.63,26057.0,31.2665,31.2665,31.1974,31.1974,26057.0
2025-01-29 10:55:00,31.64,31.68,31.63,31.65,62484.0,31.2073,31.2467,31.1974,31.2171,62484.0
2025-01-29 11:00:00,31.65,31.68,31.59,31.66,90738.0,31.2171,31.2467,31.158,31.227,90738.0
2025-01-29 11:05:00,31.66,31.71,31.66,31.7,22824.0,31.227,31.2763,31.227,31.2665,22824.0
2025-01-29 11:10:00,31.7,31.72,31.67,31.68,23438.0,31.2665,31.2862,31.2369,31.2467,23438.0
2025-01-29 11:15:00,31.67,31.81,31.67,31.81,114820.0,31.2369,31.375,31.2369,31.375,114820.0
2025-01-29 11:20:00,31.8,31.84,31.79,31.81,56417.0,31.3651,31.4045,31.3552,31.375,56417.0
2025-01-29 11:25:00,31.81,31.84,31.79,31.83,33921.0,31.375,31.4045,31.3552,31.3947,33921.0
2025-01-29 11:30:00,31.84,31.85,31.8,31.82,30108.0,31.4045,31.4144,31.3651,31.3848,30108.0
2025-01-29 11:35:00,31.82,31.83,31.79,31.81,51210.0,31.3848,31.3947,31.3552,31.375,51210.0
2025-01-29 11:40:00,31.81,31.82,31.79,31.81,38185.0,31.375,31.3848,31.3552,31.375,38185.0
2025-01-29 11:45:00,31.81,31.85,31.81,31.83,35057.0,31.375,31.4144,31.375,31.3947,35057.0
2025-01-29 11:50:00,31.83,31.83,31.79,31.83,41678.0,31.3947,31.3947,31.3552,31.3947,41678.0
2025-01-29 11:55:00,31.83,31.83,31.8,31.81,15556.0,31.3947,31.3947,31.3651,31.375,15556.0
2025-01-29 12:00:00,31.8,31.83,31.8,31.83,32780.0,31.3651,31.3947,31.3651,31.3947,32780.0
2025-01-29 12:05:00,31.83,31.85,31.82,31.84,31223.0,31.3947,31.4144,31.3848,31.4045,31223.0
2025-01-29 12:10:00,31.84,31.86,31.82,31.86,24691.0,31.4045,31.4243,31.3848,31.4243,24691.0
2025-01-29 12:15:00,31.85,31.89,31.84,31.88,31301.0,31.4144,31.4539,31.4045,31.444,31301.0
2025-01-29 12:20:00,31.87,31.88,31.83,31.84,41774.0,31.4341,31.444,31.3947,31.4045,41774.0
2025-01-29 12:25:00,31.84,31.84,31.77,31.78,36621.0,31.4045,31.4045,31.3355,31.3454,36621.0
2025-01-29 12:30:00,31.78,31.78,31.72,31.72,23278.0,31.3454,31.3454,31.2862,31.2862,23278.0
2025-01-29 12:35:00,31.71,31.8,31.71,31.8,144094.0,31.2763,31.3651,31.2763,31.3651,144094.0
2025-01-29 12:40:00,31.8,31.82,31.78,31.81,60532.0,31.3651,31.3848,31.3454,31.375,60532.0
2025-01-29 12:45:00,31.81,31.82,31.76,31.8,752893.0,31.375,31.3848,31.3256,31.3651,752893.0
2025-01-29 12:50:00,31.8,31.88,31.79,31.83,79389.0,31.3651,31.444,31.3552,31.3947,79389.0
2025-01-29 12:55:00,31.83,31.86,31.81,31.86,44190.0,31.3947,31.4243,31.375,31.4243,44190.0
2025-01-29 13:00:00,31.86,31.89,31.84,31.88,48198.0,31.4243,31.4539,31.4045,31.444,48198.0
2025-01-29 13:05:00,31.88,31.92,31.86,31.89,45615.0,31.444,31.4834,31.4243,31.4539,45615.0
2025-01-29 13:10:00,31.89,31.89,31.84,31.87,27420.0,31.4539,31.4539,31.4045,31.4341,27420.0
2025-01-29 13:15:00,31.87,31.88,31.85,31.86,19266.0,31.4341,31.444,31.4144,31.4243,19266.0
2025-01-29 13:20:00,31.86,31.86,31.84,31.85,21947.0,31.4243,31.4243,31.4045,31.4144,21947.0
2025-01-29 13:25:00,31.85,31.87,31.8,31.83,60101.0,31.4144,31.4341,31.3651,31.3947,60101.0
2025-01-29 13:30:00,31.83,31.87,31.82,31.86,20405.0,31.3947,31.4341,31.3848,31.4243,20405.0
2025-01-29 13:35:00,31.86,31.87,31.84,31.87,9566.0,31.4243,31.4341,31.4045,31.4341,9566.0
2025-01-29 13:40:00,31.86,31.87,31.84,31.84,16760.0,31.4243,31.4341,31.4045,31.4045,16760.0
2025-01-29 13:45:00,31.85,31.85,31.83,31.85,13947.0,31.4144,31.4144,31.3947,31.4144,13947.0
2025-01-29 13:50:00,31.85,31.85,31.82,31.84,25132.0,31.4144,31.4144,31.3848,31.4045,25132.0
2025-01-29 13:55:00,31.84,31.85,31.8,31.83,40643.0,31.4045,31.4144,31.3651,31.3947,40643.0
2025-01-29 14:00:00,31.82,31.84,31.79,31.83,83469.0,31.3848,31.4045,31.3552,31.3947,83469.0
2025-01-29 14:05:00,31.83,31.84,31.78,31.82,319463.0,31.3947,31.4045,31.3454,31.3848,319463.0
2025-01-29 14:10:00,31.82,31.83,31.8,31.82,105329.0,31.3848,31.3947,31.3651,31.3848,105329.0
2025-01-29 14:15:00,31.82,31.86,31.8,31.82,69654.0,31.3848,31.4243,31.3651,31.3848,69654.0
2025-01-29 14:20:00,31.82,31.86,31.8,31.85,71639.0,31.3848,31.4243,31.3651,31.4144,71639.0
2025-01-29 14:25:00,31.85,31.87,31.83,31.87,31116.0,31.4144,31.4341,31.3947,31.4341,31116.0
2025-01-29 14:30:00,31.87,31.94,31.86,31.9,62128.0,31.4341,31.5032,31.4243,31.4637,62128.0
2025-01-29 14:35:00,31.9,31.94,31.88,31.93,56308.0,31.4637,31.5032,31.444,31.4933,56308.0
2025-01-29 14:40:00,31.93,31.98,31.92,31.94,66261.0,31.4933,31.5426,31.4834,31.5032,66261.0
2025-01-29 14:45:00,31.94,32.01,31.92,31.98,96156.0,31.5032,31.5722,31.4834,31.5426,96156.0
2025-01-29 14:50:00,31.98,32.01,31.96,31.96,51309.0,31.5426,31.5722,31.5229,31.5229,51309.0
2025-01-29 14:55:00,31.96,31.97,31.91,31.95,62797.0,31.5229,31.5328,31.4736,31.513,62797.0
2025-01-29 15:00:00,31.95,31.95,31.9,31.91,41190.0,31.513,31.513,31.4637,31.4736,41190.0
2025-01-29 15:05:00,31.9,31.91,31.85,31.88,55184.0,31.4637,31.4736,31.4144,31.444,55184.0
2025-01-29 15:10:00,31.88,31.91,31.87,31.88,73254.0,31.444,31.4736,31.4341,31.444,73254.0
2025-01-29 15:15:00,31.87,31.89,31.83,31.87,207406.0,31.4341,31.4539,31.3947,31.4341,207406.0
2025-01-29 15:20:00,31.87,31.93,31.87,31.91,65691.0,31.4341,31.4933,31.4341,31.4736,65691.0
2025-01-29 15:25:00,31.91,31.95,31.88,31.89,62215.0,31.4736,31.513,31.444,31.4539,62215.0
2025-01-29 15:30:00,31.89,31.92,31.88,31.9,101524.0,31.4539,31.4834,31.444,31.4637,101524.0
2025-01-29 15:35:00,31.9,31.93,31.89,31.93,54744.0,31.4637,31.4933,31.4539,31.4933,54744.0
2025-01-29 15:40:00,31.93,31.96,31.92,31.94,105709.0,31.4933,31.5229,31.4834,31.5032,105709.0
2025-01-29 15:45:00,31.94,31.94,31.89,31.9,103746.0,31.5032,31.5032,31.4539,31.4637,103746.0
2025-01-29 15:50:00,31.9,31.96,31.89,31.9,157277.0,31.4637,31.5229,31.4539,31.4637,157277.0
2025-01-29 15:55:00,31.91,31.91,31.84,31.87,557244.0,31.4736,31.4736,31.4045,31.4341,557244.0
2025-01-30 09:30:00,32.15,32.23,32.02,32.05,173158.0,31.7103,31.7892,31.5821,31.6117,173158.0
2025-01-30 09:35:00,32.03,32.13,32.01,32.11,36060.0,31.5919,31.6906,31.5722,31.6708,36060.0
2025-01-30 09:40:00,32.13,32.13,31.98,32.02,49179.0,31.6906,31.6906,31.5426,31.5821,49179.0
2025-01-30 09:45:00,32.01,32.01,31.86,31.91,26777.0,31.5722,31.5722,31.4243,31.4736,26777.0
2025-01-30 09:50:00,31.9,32.02,31.89,31.95,35245.0,31.4637,31.5821,31.4539,31.513,35245.0
2025-01-30 09:55:00,31.95,32.01,31.92,32.0,41220.0,31.513,31.5722,31.4834,31.5624,41220.0
2025-01-30 10:00:00,32.0,32.06,31.98,32.05,39576.0,31.5624,31.6215,31.5426,31.6117,39576.0
2025-01-30 10:05:00,32.04,32.1,32.04,32.08,37405.0,31.6018,31.661,31.6018,31.6413,37405.0
2025-01-30 10:10:00,32.08,32.09,32.04,32.05,35407.0,31.6413,31.6511,31.6018,31.6117,35407.0
2025-01-30 10:15:00,32.05,32.07,32.03,32.06,23726.0,31.6117,31.6314,31.5919,31.6215,23726.0
2025-01-30 10:20:00,32.06,32.11,32.05,32.07,24153.0,31.6215,31.6708,31.6117,31.6314,24153.0
2025-01-30 10:25:00,32.07,32.09,32.02,32.02,17727.0,31.6314,31.6511,31.5821,31.5821,17727.0
2025-01-30 10:30:00,32.02,32.06,32.01,32.05,20566.0,31.5821,31.6215,31.5722,31.6117,20566.0
2025-01-30 10:35:00,32.05,32.06,32.01,32.02,16892.0,31.6117,31.6215,31.5722,31.5821,16892.0
2025-01-30 10:40:00,32.02,32.05,31.97,32.01,94025.0,31.5821,31.6117,31.5328,31.5722,94025.0
2025-01-30 10:45:00,32.01,32.02,31.97,32.0,44792.0,31.5722,31.5821,31.5328,31.5624,44792.0
2025-01-30 10:50:00,32.0,32.07,31.98,32.07,23281.0,31.5624,31.6314,31.5426,31.6314,23281.0
2025-01-30 10:55:00,32.07,32.1,32.02,32.09,20174.0,31.6314,31.661,31.5821,31.6511,20174.0
2025-01-30 11:00:00,32.09,32.1,32.04,32.05,20851.0,31.6511,31.661,31.6018,31.6117,20851.0
2025-01-30 11:05:00,32.05,32.08,32.04,32.04,19810.0,31.6117,31.6413,31.6018,31.6018,19810.0
2025-01-30 11:10:00,32.05,32.09,32.04,32.08,25210.0,31.6117,31.6511,31.6018,31.6413,25210.0
2025-01-30 11:15:00,32.08,32.08,31.97,31.97,51871.0,31.6413,31.6413,31.5328,31.5328,51871.0
2025-01-30 11:20:00,31.97,31.97,31.92,31.93,18144.0,31.5328,31.5328,31.4834,31.4933,18144.0
2025-01-30 11:25:00,31.93,31.94,31.89,31.92,35758.0,31.4933,31.5032,31.4539,31.4834,35758.0
2025-01-30 11:30:00,31.92,31.95,31.91,31.94,22026.0,31.4834,31.513,31.4736,31.5032,22026.0
2025-01-30 11:35:00,31.94,31.96,31.92,31.94,15747.0,31.5032,31.5229,31.4834,31.5032,15747.0
2025-01-30 11:40:00,31.94,31.94,31.88,31.9,11469.0,31.5032,31.5032,31.444,31.4637,11469.0
2025-01-30 11:45:00,31.91,31.92,31.87,31.87,12537.0,31.4736,31.4834,31.4341,31.4341,12537.0
2025-01-30 11:50:00,31.87,31.9,31.87,31.89,32353.0,31.4341,31.4637,31.4341,31.4539,32353.0
2025-01-30 11:55:00,31.89,31.91,31.86,31.9,33189.0,31.4539,31.4736,31.4243,31.4637,33189.0
2025-01-30 12:00:00,31.9,31.93,31.9,31.92,9923.0,31.4637,31.4933,31.4637,31.4834,9923.0
2025-01-30 12:05:00,31.93,31.94,31.9,31.91,14153.0,31.4933,31.5032,31.4637,31.4736,14153.0
2025-01-30 12:10:00,31.91,31.91,31.88,31.89,22985.0,31.4736,31.4736,31.444,31.4539,22985.0
2025-01-30 12:15:00,31.89,31.92,31.89,31.92,38073.0,31.4539,31.4834,31.4539,31.4834,38073.0
2025-01-30 12:20:00,31.92,31.92,31.9,31.91,10314.0,31.4834,31.4834,31.4637,31.4736,10314.0
2025-01-30 12:25:00,31.91,31.92,31.88,31.9,11565.0,31.4736,31.4834,31.444,31.4637,11565.0
2025-01-30 12:30:00,31.9,31.9,31.87,31.89,12186.0,31.4637,31.4637,31.4341,31.4539,12186.0
2025-01-30 12:35:00,31.89,31.9,31.88,31.89,9872.0,31.4539,31.4637,31.444,31.4539,9872.0
2025-01-30 12:40:00,31.89,31.89,31.87,31.89,16124.0,31.4539,31.4539,31.4341,31.4539,16124.0
2025-01-30 12:45:00,31.89,31.91,31.87,31.9,11926.0,31.4539,31.4736,31.4341,31.4637,11926.0
2025-01-30 12:50:00,31.91,31.94,31.9,31.93,16234.0,31.4736,31.5032,31.4637,31.4933,16234.0
2025-01-30 12:55:00,31.93,32.08,31.92,32.0,74180.0,31.4933,31.6413,31.4834,31.5624,74180.0
2025-01-30 13:00:00,32.0,32.09,31.99,32.07,36945.0,31.5624,31.6511,31.5525,31.6314,36945.0
2025-01-30 13:05:00,32.07,32.08,32.05,32.05,14464.0,31.6314,31.6413,31.6117,31.6117,14464.0
2025-01-30 13:10:00,32.06,32.09,32.05,32.09,10300.0,31.6215,31.6511,31.6117,31.6511,10300.0
2025-01-30 13:15:00,32.09,32.2,32.08,32.19,51274.0,31.6511,31.7596,31.6413,31.7498,51274.0
2025-01-30 13:20:00,32.2,32.23,32.19,32.2,39264.0,31.7596,31.7892,31.7498,31.7596,39264.0
2025-01-30 13:25:00,32.2,32.26,32.19,32.24,36994.0,31.7596,31.8188,31.7498,31.7991,36994.0
2025-01-30 13:30:00,32.25,32.28,32.23,32.28,35416.0,31.8089,31.8385,31.7892,31.8385,35416.0
2025-01-30 13:35:00,32.28,32.34,32.26,32.32,40374.0,31.8385,31.8977,31.8188,31.878,40374.0
2025-01-30 13:40:00,32.32,32.34,32.28,32.32,64045.0,31.878,31.8977,31.8385,31.878,64045.0
2025-01-30 13:45:00,32.32,32.37,32.3,32.3,100418.0,31.878,31.9273,31.8583,31.8583,100418.0
2025-01-30 13:50:00,32.3,32.32,32.26,32.27,31321.0,31.8583,31.878,31.8188,31.8287,31321.0
2025-01-30 13:55:00,32.27,32.27,32.2,32.2,29855.0,31.8287,31.8287,31.7596,31.7596,29855.0
2025-01-30 14:00:00,32.2,32.21,32.18,32.2,21706.0,31.7596,31.7695,31.7399,31.7596,21706.0
2025-01-30 14:05:00,32.2,32.21,32.18,32.2,24032.0,31.7596,31.7695,31.7399,31.7596,24032.0
2025-01-30 14:10:00,32.2,32.21,32.17,32.18,30366.0,31.7596,31.7695,31.73,31.7399,30366.0
2025-01-30 14:15:00,32.18,32.19,32.15,32.16,14489.0,31.7399,31.7498,31.7103,31.7202,14489.0
2025-01-30 14:20:00,32.16,32.18,32.15,32.15,25027.0,31.7202,31.7399,31.7103,31.7103,25027.0
2025-01-30 14:25:00,32.16,32.16,32.13,32.16,32616.0,31.7202,31.7202,31.6906,31.7202,32616.0
2025-01-30 14:30:00,32.15,32.19,32.14,32.18,28032.0,31.7103,31.7498,31.7004,31.7399,28032.0
2025-01-30 14:35:00,32.19,32.19,32.15,32.18,25853.0,31.7498,31.7498,31.7103,31.7399,25853.0
2025-01-30 14:40:00,32.18,32.18,32.15,32.15,15106.0,31.7399,31.7399,31.7103,31.7103,15106.0
2025-01-30 14:45:00,32.15,32.2,32.14,32.19,49086.0,31.7103,31.7596,31.7004,31.7498,49086.0
2025-01-30 14:50:00,32.19,32.22,32.17,32.18,37576.0,31.7498,31.7793,31.73,31.7399,37576.0
2025-01-30 14:55:00,32.19,32.22,32.18,32.22,29035.0,31.7498,31.7793,31.7399,31.7793,29035.0
2025-01-30 15:00:00,32.22,32.22,32.19,32.2,38373.0,31.7793,31.7793,31.7498,31.7596,38373.0
2025-01-30 15:05:00,32.19,32.2,32.18,32.19,23294.0,31.7498,31.7596,31.7399,31.7498,23294.0
2025-01-30 15:10:00,32.19,32.19,32.17,32.19,32857.0,31.7498,31.7498,31.73,31.7498,32857.0
2025-01-30 15:15:00,32.19,32.19,32.16,32.18,22524.0,31.7498,31.7498,31.7202,31.7399,22524.0
2025-01-30 15:20:00,32.18,32.18,32.16,32.18,32043.0,31.7399,31.7399,31.7202,31.7399,32043.0
2025-01-30 15:25:00,32.18,32.22,32.17,32.2,45723.0,31.7399,31.7793,31.73,31.7596,45723.0
2025-01-30 15:30:00,32.2,32.2,32.15,32.16,45803.0,31.7596,31.7596,31.7103,31.7202,45803.0
2025-01-30 15:35:00,32.16,32.17,32.05,32.05,80549.0,31.7202,31.73,31.6117,31.6117,80549.0
2025-01-30 15:40:00,32.05,32.06,31.99,32.01,82388.0,31.6117,31.6215,31.5525,31.5722,82388.0
2025-01-30 15:45:00,32.01,32.08,32.0,32.08,66604.0,31.5722,31.6413,31.5624,31.6413,66604.0
2025-01-30 15:50:00,32.07,32.19,32.07,32.17,119122.0,31.6314,31.7498,31.6314,31.73,119122.0
2025-01-30 15:55:00,32.17,32.28,32.17,32.23,554053.0,31.73,31.8385,31.73,31.7892,554053.0
2025-01-31 09:30:00,31.98,32.11,31.91,32.11,78157.0,31.5426,31.6708,31.4736,31.6708,78157.0
2025-01-31 09:35:00,32.1,32.11,32.02,32.06,30884.0,31.661,31.6708,31.5821,31.6215,30884.0
2025-01-31 09:40:00,32.07,32.12,32.06,32.06,28097.0,31.6314,31.6807,31.6215,31.6215,28097.0
2025-01-31 09:45:00,32.06,32.17,32.06,32.16,36093.0,31.6215,31.73,31.6215,31.7202,36093.0
2025-01-31 09:50:00,32.17,32.17,32.09,32.1,18664.0,31.73,31.73,31.6511,31.661,18664.0
2025-01-31 09:55:00,32.11,32.13,32.09,32.13,17293.0,31.6708,31.6906,31.6511,31.6906,17293.0
2025-01-31 10:00:00,32.13,32.13,32.06,32.08,15654.0,31.6906,31.6906,31.6215,31.6413,15654.0
2025-01-31 10:05:00,32.08,32.18,32.06,32.16,20478.0,31.6413,31.7399,31.6215,31.7202,20478.0
2025-01-31 10:10:00,32.15,32.18,32.13,32.16,46081.0,31.7103,31.7399,31.6906,31.7202,46081.0
2025-01-31 10:15:00,32.16,32.21,32.14,32.2,20795.0,31.7202,31.7695,31.7004,31.7596,20795.0
2025-01-31 10:20:00,32.19,32.23,32.18,32.21,23337.0,31.7498,31.7892,31.7399,31.7695,23337.0
2025-01-31 10:25:00,32.2,32.24,32.2,32.22,35802.0,31.7596,31.7991,31.7596,31.7793,35802.0
2025-01-31 10:30:00,32.22,32.26,32.21,32.25,45576.0,31.7793,31.8188,31.7695,31.8089,45576.0
2025-01-31 10:35:00,32.24,32.27,32.23,32.25,26126.0,31.7991,31.8287,31.7892,31.8089,26126.0
2025-01-31 10:40:00,32.25,32.27,32.21,32.23,22536.0,31.8089,31.8287,31.7695,31.7892,22536.0
2025-01-31 10:45:00,32.22,32.24,32.21,32.23,20886.0,31.7793,31.7991,31.7695,31.7892,20886.0
2025-01-31 10:50:00,32.23,32.29,32.19,32.2,54525.0,31.7892,31.8484,31.7498,31.7596,54525.0
2025-01-31 10:55:00,32.19,32.22,32.19,32.22,19465.0,31.7498,31.7793,31.7498,31.7793,19465.0
2025-01-31 11:00:00,32.22,32.26,32.21,32.25,34559.0,31.7793,31.8188,31.7695,31.8089,34559.0
2025-01-31 11:05:00,32.25,32.32,32.24,32.3,39158.0,31.8089,31.878,31.7991,31.8583,39158.0
2025-01-31 11:10:00,32.3,32.32,32.27,32.28,23310.0,31.8583,31.878,31.8287,31.8385,23310.0
2025-01-31 11:15:00,32.28,32.31,32.25,32.27,25741.0,31.8385,31.8681,31.8089,31.8287,25741.0
2025-01-31 11:20:00,32.27,32.28,32.24,32.25,25604.0,31.8287,31.8385,31.7991,31.8089,25604.0
2025-01-31 11:25:00,32.25,32.26,32.24,32.25,34718.0,31.8089,31.8188,31.7991,31.8089,34718.0
2025-01-31 11:30:00,32.25,32.26,32.24,32.25,23799.0,31.8089,31.8188,31.7991,31.8089,23799.0
2025-01-31 11:35:00,32.25,32.29,32.23,32.29,18051.0,31.8089,31.8484,31.7892,31.8484,18051.0
2025-01-31 11:40:00,32.29,32.32,32.28,32.32,19344.0,31.8484,31.878,31.8385,31.878,19344.0
2025-01-31 11:45:00,32.32,32.32,32.29,32.3,21129.0,31.878,31.878,31.8484,31.8583,21129.0
2025-01-31 11:50:00,32.3,32.31,32.27,32.27,47299.0,31.8583,31.8681,31.8287,31.8287,47299.0
2025-01-31 11:55:00,32.27,32.31,32.27,32.28,30432.0,31.8287,31.8681,31.8287,31.8385,30432.0
2025-01-31 12:00:00,32.27,32.3,32.27,32.29,20159.0,31.8287,31.8583,31.8287,31.8484,20159.0
2025-01-31 12:05:00,32.29,32.3,32.26,32.3,40400.0,31.8484,31.8583,31.8188,31.8583,40400.0
2025-01-31 12:10:00,32.29,32.31,32.27,32.3,23556.0,31.8484,31.8681,31.8287,31.8583,23556.0
2025-01-31 12:15:00,32.3,32.34,32.28,32.34,18504.0,31.8583,31.8977,31.8385,31.8977,18504.0
2025-01-31 12:20:00,32.34,32.38,32.33,32.38,16513.0,31.8977,31.9372,31.8878,31.9372,16513.0
2025-01-31 12:25:00,32.38,32.39,32.37,32.37,16559.0,31.9372,31.947,31.9273,31.9273,16559.0
2025-01-31 12:30:00,32.38,32.4,32.34,32.37,37951.0,31.9372,31.9569,31.8977,31.9273,37951.0
2025-01-31 12:35:00,32.38,32.39,32.37,32.38,14936.0,31.9372,31.947,31.9273,31.9372,14936.0
2025-01-31 12:40:00,32.38,32.39,32.36,32.37,18584.0,31.9372,31.947,31.9174,31.9273,18584.0
2025-01-31 12:45:00,32.37,32.38,32.35,32.35,14367.0,31.9273,31.9372,31.9076,31.9076,14367.0
2025-01-31 12:50:00,32.36,32.38,32.33,32.35,23026.0,31.9174,31.9372,31.8878,31.9076,23026.0
2025-01-31 12:55:00,32.34,32.35,32.33,32.34,15702.0,31.8977,31.9076,31.8878,31.8977,15702.0
2025-01-31 13:00:00,32.34,32.36,32.33,32.34,29516.0,31.8977,31.9174,31.8878,31.8977,29516.0
2025-01-31 13:05:00,32.34,32.39,32.33,32.38,29665.0,31.8977,31.947,31.8878,31.9372,29665.0
2025-01-31 13:10:00,32.38,32.38,32.35,32.37,20732.0,31.9372,31.9372,31.9076,31.9273,20732.0
2025-01-31 13:15:00,32.37,32.38,32.32,32.32,35260.0,31.9273,31.9372,31.878,31.878,35260.0
2025-01-31 13:20:00,32.32,32.34,32.29,32.3,58389.0,31.878,31.8977,31.8484,31.8583,58389.0
2025-01-31 13:25:00,32.3,32.3,32.27,32.29,20513.0,31.8583,31.8583,31.8287,31.8484,20513.0
2025-01-31 13:30:00,32.3,32.3,32.23,32.23,30659.0,31.8583,31.8583,31.7892,31.7892,30659.0
2025-01-31 13:35:00,32.23,32.25,32.2,32.2,21591.0,31.7892,31.8089,31.7596,31.7596,21591.0
2025-01-31 13:40:00,32.2,32.24,32.18,32.2,51607.0,31.7596,31.7991,31.7399,31.7596,51607.0
2025-01-31 13:45:00,32.21,32.21,32.18,32.2,19129.0,31.7695,31.7695,31.7399,31.7596,19129.0
2025-01-31 13:50:00,32.2,32.21,32.15,32.16,16600.0,31.7596,31.7695,31.7103,31.7202,16600.0
2025-01-31 13:55:00,32.16,32.18,32.13,32.15,12579.0,31.7202,31.7399,31.6906,31.7103,12579.0
2025-01-31 14:00:00,32.15,32.15,32.09,32.11,86226.0,31.7103,31.7103,31.6511,31.6708,86226.0
2025-01-31 14:05:00,32.12,32.12,32.08,32.09,30115.0,31.6807,31.6807,31.6413,31.6511,30115.0
2025-01-31 14:10:00,32.09,32.12,32.08,32.09,21357.0,31.6511,31.6807,31.6413,31.6511,21357.0
2025-01-31 14:15:00,32.09,32.11,32.06,32.07,12906.0,31.6511,31.6708,31.6215,31.6314,12906.0
2025-01-31 14:20:00,32.07,32.08,32.05,32.08,19766.0,31.6314,31.6413,31.6117,31.6413,19766.0
2025-01-31 14:25:00,32.08,32.09,32.06,32.09,23902.0,31.6413,31.6511,31.6215,31.6511,23902.0
2025-01-31 14:30:00,32.09,32.11,32.08,32.09,19165.0,31.6511,31.6708,31.6413,31.6511,19165.0
2025-01-31 14:35:00,32.09,32.15,32.08,32.15,248093.0,31.6511,31.7103,31.6413,31.7103,248093.0
2025-01-31 14:40:00,32.15,32.17,32.13,32.15,79608.0,31.7103,31.73,31.6906,31.7103,79608.0
2025-01-31 14:45:00,32.14,32.16,32.12,32.15,25709.0,31.7004,31.7202,31.6807,31.7103,25709.0
2025-01-31 14:50:00,32.15,32.18,32.14,32.17,24969.0,31.7103,31.7399,31.7004,31.73,24969.0
2025-01-31 14:55:00,32.18,32.19,32.15,32.18,24287.0,31.7399,31.7498,31.7103,31.7399,24287.0
2025-01-31 15:00:00,32.17,32.18,32.08,32.09,40251.0,31.73,31.7399,31.6413,31.6511,40251.0
2025-01-31 15:05:00,32.09,32.11,32.08,32.08,21047.0,31.6511,31.6708,31.6413,31.6413,21047.0
2025-01-31 15:10:00,32.09,32.14,32.07,32.13,35859.0,31.6511,31.7004,31.6314,31.6906,35859.0
2025-01-31 15:15:00,32.13,32.14,32.11,32.12,24418.0,31.6906,31.7004,31.6708,31.6807,24418.0
2025-01-31 15:20:00,32.12,32.15,32.11,32.15,22660.0,31.6807,31.7103,31.6708,31.7103,22660.0
2025-01-31 15:25:00,32.15,32.15,32.12,32.13,82469.0,31.7103,31.7103,31.6807,31.6906,82469.0
2025-01-31 15:30:00,32.13,32.15,32.12,32.13,58198.0,31.6906,31.7103,31.6807,31.6906,58198.0
2025-01-31 15:35:00,32.13,32.14,32.07,32.12,86419.0,31.6906,31.7004,31.6314,31.6807,86419.0
2025-01-31 15:40:00,32.12,32.14,32.11,32.13,42757.0,31.6807,31.7004,31.6708,31.6906,42757.0
2025-01-31 15:45:00,32.13,32.15,32.12,32.15,54417.0,31.6906,31.7103,31.6807,31.7103,54417.0
2025-01-31 15:50:00,32.14,32.17,32.08,32.11,215714.0,31.7004,31.73,31.6413,31.6708,215714.0
2025-01-31 15:55:00,32.11,32.15,32.09,32.09,403369.0,31.6708,31.7103,31.6511,31.6511,403369.0
2025-02-03 09:30:00,32.12,32.26,32.01,32.05,298803.0,31.6807,31.8188,31.5722,31.6117,298803.0
2025-02-03 09:35:00,32.05,32.17,31.96,32.17,114866.0,31.6117,31.73,31.5229,31.73,114866.0
2025-02-03 09:40:00,32.16,32.23,32.14,32.18,70479.0,31.7202,31.7892,31.7004,31.7399,70479.0
2025-02-03 09:45:00,32.18,32.34,32.17,32.26,101193.0,31.7399,31.8977,31.73,31.8188,101193.0
2025-02-03 09:50:00,32.26,32.27,32.18,32.19,205123.0,31.8188,31.8287,31.7399,31.7498,205123.0
2025-02-03 09:55:00,32.19,32.29,32.18,32.25,172703.0,31.7498,31.8484,31.7399,31.8089,172703.0
2025-02-03 10:00:00,32.24,32.34,32.19,32.2,599669.0,31.7991,31.8977,31.7498,31.7596,599669.0
2025-02-03 10:05:00,32.2,32.28,32.19,32.23,216912.0,31.7596,31.8385,31.7498,31.7892,216912.0
2025-02-03 10:10:00,32.23,32.29,32.21,32.24,536915.0,31.7892,31.8484,31.7695,31.7991,536915.0
2025-02-03 10:15:00,32.23,32.29,32.22,32.26,172495.0,31.7892,31.8484,31.7793,31.8188,172495.0
2025-02-03 10:20:00,32.26,32.55,32.25,32.51,388656.0,31.8188,32.1048,31.8089,32.0654,388656.0
2025-02-03 10:25:00,32.51,32.63,32.49,32.63,149630.0,32.0654,32.1837,32.0457,32.1837,149630.0
2025-02-03 10:30:00,32.64,32.77,32.63,32.75,272147.0,32.1936,32.3218,32.1837,32.3021,272147.0
2025-02-03 10:35:00,32.74,32.81,32.65,32.66,81188.0,32.2922,32.3613,32.2035,32.2133,81188.0
2025-02-03 10:40:00,32.66,32.73,32.62,32.68,78164.0,32.2133,32.2824,32.1739,32.2331,78164.0
2025-02-03 10:45:00,32.69,32.71,32.67,32.69,49179.0,32.2429,32.2626,32.2232,32.2429,49179.0
2025-02-03 10:50:00,32.7,32.72,32.65,32.68,71077.0,32.2528,32.2725,32.2035,32.2331,71077.0
2025-02-03 10:55:00,32.68,32.7,32.6,32.61,47624.0,32.2331,32.2528,32.1541,32.164,47624.0
2025-02-03 11:00:00,32.61,32.69,32.6,32.67,77356.0,32.164,32.2429,32.1541,32.2232,77356.0
2025-02-03 11:05:00,32.67,32.69,32.63,32.66,47659.0,32.2232,32.2429,32.1837,32.2133,47659.0
2025-02-03 11:10:00,32.66,32.75,32.66,32.72,48474.0,32.2133,32.3021,32.2133,32.2725,48474.0
2025-02-03 11:15:00,32.72,32.76,32.66,32.68,54999.0,32.2725,32.312,32.2133,32.2331,54999.0
2025-02-03 11:20:00,32.68,32.73,32.66,32.7,51553.0,32.2331,32.2824,32.2133,32.2528,51553.0
2025-02-03 11:25:00,32.7,32.72,32.64,32.67,63793.0,32.2528,32.2725,32.1936,32.2232,63793.0
2025-02-03 11:30:00,32.67,32.69,32.66,32.68,34376.0,32.2232,32.2429,32.2133,32.2331,34376.0
2025-02-03 11:35:00,32.68,32.72,32.67,32.71,33597.0,32.2331,32.2725,32.2232,32.2626,33597.0
2025-02-03 11:40:00,32.72,32.72,32.66,32.7,53882.0,32.2725,32.2725,32.2133,32.2528,53882.0
2025-02-03 11:45:00,32.7,32.71,32.64,32.66,68251.0,32.2528,32.2626,32.1936,32.2133,68251.0
2025-02-03 11:50:00,32.66,32.7,32.65,32.68,33091.0,32.2133,32.2528,32.2035,32.2331,33091.0
2025-02-03 11:55:00,32.68,32.68,32.6,32.6,49900.0,32.2331,32.2331,32.1541,32.1541,49900.0
2025-02-03 12:00:00,32.61,32.66,32.57,32.58,469834.0,32.164,32.2133,32.1246,32.1344,469834.0
2025-02-03 12:05:00,32.59,32.59,32.52,32.54,103602.0,32.1443,32.1443,32.0752,32.095,103602.0
2025-02-03 12:10:00,32.54,32.58,32.54,32.57,40079.0,32.095,32.1344,32.095,32.1246,40079.0
2025-02-03 12:15:00,32.58,32.63,32.56,32.63,45824.0,32.1344,32.1837,32.1147,32.1837,45824.0
2025-02-03 12:20:00,32.64,32.72,32.63,32.71,46671.0,32.1936,32.2725,32.1837,32.2626,46671.0
2025-02-03 12:25:00,32.7,32.73,32.69,32.69,36823.0,32.2528,32.2824,32.2429,32.2429,36823.0
2025-02-03 12:30:00,32.69,32.7,32.65,32.66,36188.0,32.2429,32.2528,32.2035,32.2133,36188.0
2025-02-03 12:35:00,32.66,32.69,32.65,32.69,30260.0,32.2133,32.2429,32.2035,32.2429,30260.0
2025-02-03 12:40:00,32.69,32.69,32.57,32.58,183938.0,32.2429,32.2429,32.1246,32.1344,183938.0
2025-02-03 12:45:00,32.57,32.59,32.55,32.55,21496.0,32.1246,32.1443,32.1048,32.1048,21496.0
2025-02-03 12:50:00,32.55,32.62,32.55,32.62,47570.0,32.1048,32.1739,32.1048,32.1739,47570.0
2025-02-03 12:55:00,32.61,32.65,32.57,32.65,81390.0,32.164,32.2035,32.1246,32.2035,81390.0
2025-02-03 13:00:00,32.64,32.65,32.58,32.59,34773.0,32.1936,32.2035,32.1344,32.1443,34773.0
2025-02-03 13:05:00,32.59,32.62,32.56,32.57,42580.0,32.1443,32.1739,32.1147,32.1246,42580.0
2025-02-03 13:10:00,32.57,32.64,32.55,32.61,42071.0,32.1246,32.1936,32.1048,32.164,42071.0
2025-02-03 13:15:00,32.61,32.62,32.56,32.58,59189.0,32.164,32.1739,32.1147,32.1344,59189.0
2025-02-03 13:20:00,32.58,32.6,32.56,32.59,38283.0,32.1344,32.1541,32.1147,32.1443,38283.0
2025-02-03 13:25:00,32.59,32.63,32.58,32.63,28076.0,32.1443,32.1837,32.1344,32.1837,28076.0
2025-02-03 13:30:00,32.62,32.67,32.62,32.64,166662.0,32.1739,32.2232,32.1739,32.1936,166662.0
2025-02-03 13:35:00,32.63,32.63,32.56,32.58,79704.0,32.1837,32.1837,32.1147,32.1344,79704.0
2025-02-03 13:40:00,32.57,32.58,32.54,32.55,32045.0,32.1246,32.1344,32.095,32.1048,32045.0
2025-02-03 13:45:00,32.55,32.57,32.54,32.56,54682.0,32.1048,32.1246,32.095,32.1147,54682.0
2025-02-03 13:50:00,32.57,32.6,32.56,32.56,43552.0,32.1246,32.1541,32.1147,32.1147,43552.0
2025-02-03 13:55:00,32.56,32.58,32.54,32.57,36803.0,32.1147,32.1344,32.095,32.1246,36803.0
2025-02-03 14:00:00,32.57,32.57,32.55,32.55,33612.0,32.1246,32.1246,32.1048,32.1048,33612.0
2025-02-03 14:05:00,32.55,32.59,32.55,32.58,46555.0,32.1048,32.1443,32.1048,32.1344,46555.0
2025-02-03 14:10:00,32.58,32.59,32.56,32.57,31896.0,32.1344,32.1443,32.1147,32.1246,31896.0
2025-02-03 14:15:00,32.57,32.57,32.55,32.57,21387.0,32.1246,32.1246,32.1048,32.1246,21387.0
2025-02-03 14:20:00,32.57,32.6,32.57,32.6,51115.0,32.1246,32.1541,32.1246,32.1541,51115.0
2025-02-03 14:25:00,32.59,32.61,32.59,32.59,84933.0,32.1443,32.164,32.1443,32.1443,84933.0
2025-02-03 14:30:00,32.59,32.63,32.59,32.59,35839.0,32.1443,32.1837,32.1443,32.1443,35839.0
2025-02-03 14:35:00,32.59,32.6,32.56,32.57,37285.0,32.1443,32.1541,32.1147,32.1246,37285.0
2025-02-03 14:40:00,32.56,32.59,32.56,32.58,26444.0,32.1147,32.1443,32.1147,32.1344,26444.0
2025-02-03 14:45:00,32.58,32.61,32.57,32.6,41861.0,32.1344,32.164,32.1246,32.1541,41861.0
2025-02-03 14:50:00,32.59,32.6,32.54,32.55,53540.0,32.1443,32.1541,32.095,32.1048,53540.0
2025-02-03 14:55:00,32.54,32.57,32.52,32.52,79441.0,32.095,32.1246,32.0752,32.0752,79441.0
2025-02-03 15:00:00,32.53,32.57,32.52,32.52,518889.0,32.0851,32.1246,32.0752,32.0752,518889.0
2025-02-03 15:05:00,32.52,32.55,32.51,32.53,33386.0,32.0752,32.1048,32.0654,32.0851,33386.0
2025-02-03 15:10:00,32.52,32.54,32.51,32.54,34610.0,32.0752,32.095,32.0654,32.095,34610.0
2025-02-03 15:15:00,32.54,32.54,32.52,32.53,40068.0,32.095,32.095,32.0752,32.0851,40068.0
2025-02-03 15:20:00,32.52,32.53,32.48,32.51,75895.0,32.0752,32.0851,32.0358,32.0654,75895.0
2025-02-03 15:25:00,32.51,32.51,32.48,32.48,39195.0,32.0654,32.0654,32.0358,32.0358,39195.0
2025-02-03 15:30:00,32.49,32.5,32.46,32.47,89741.0,32.0457,32.0555,32.0161,32.0259,89741.0
2025-02-03 15:35:00,32.47,32.48,32.44,32.47,67895.0,32.0259,32.0358,31.9963,32.0259,67895.0
2025-02-03 15:40:00,32.47,32.5,32.46,32.48,59420.0,32.0259,32.0555,32.0161,32.0358,59420.0
2025-02-03 15:45:00,32.48,32.52,32.48,32.51,49089.0,32.0358,32.0752,32.0358,32.0654,49089.0
2025-02-03 15:50:00,32.51,32.54,32.48,32.52,272248.0,32.0654,32.095,32.0358,32.0752,272248.0
2025-02-03 15:55:00,32.52,32.6,32.52,32.54,646743.0,32.0752,32.1541,32.0752,32.095,646743.0
2025-02-04 09:30:00,32.21,32.21,31.97,32.08,223242.0,31.7695,31.7695,31.5328,31.6413,223242.0
2025-02-04 09:35:00,32.08,32.12,32.01,32.1,85291.0,31.6413,31.6807,31.5722,31.661,85291.0
2025-02-04 09:40:00,32.11,32.17,32.08,32.14,185986.0,31.6708,31.73,31.6413,31.7004,185986.0
2025-02-04 09:45:00,32.15,32.22,32.14,32.16,71498.0,31.7103,31.7793,31.7004,31.7202,71498.0
2025-02-04 09:50:00,32.16,32.19,32.13,32.17,21697.0,31.7202,31.7498,31.6906,31.73,21697.0
2025-02-04 09:55:00,32.18,32.22,32.14,32.21,45857.0,31.7399,31.7793,31.7004,31.7695,45857.0
2025-02-04 10:00:00,32.22,32.27,32.2,32.2,54777.0,31.7793,31.8287,31.7596,31.7596,54777.0
2025-02-04 10:05:00,32.2,32.24,32.14,32.15,38921.0,31.7596,31.7991,31.7004,31.7103,38921.0
2025-02-04 10:10:00,32.15,32.19,32.14,32.16,43157.0,31.7103,31.7498,31.7004,31.7202,43157.0
2025-02-04 10:15:00,32.16,32.21,32.11,32.13,47382.0,31.7202,31.7695,31.6708,31.6906,47382.0
2025-02-04 10:20:00,32.13,32.19,31.91,31.92,131163.0,31.6906,31.7498,31.4736,31.4834,131163.0
2025-02-04 10:25:00,31.92,31.94,31.79,31.82,93303.0,31.4834,31.5032,31.3552,31.3848,93303.0
2025-02-04 10:30:00,31.82,31.9,31.81,31.82,36501.0,31.3848,31.4637,31.375,31.3848,36501.0
2025-02-04 10:35:00,31.81,31.85,31.78,31.81,46398.0,31.375,31.4144,31.3454,31.375,46398.0
2025-02-04 10:40:00,31.81,31.81,31.74,31.78,47983.0,31.375,31.375,31.3059,31.3454,47983.0
2025-02-04 10:45:00,31.78,31.78,31.67,31.67,31594.0,31.3454,31.3454,31.2369,31.2369,31594.0
2025-02-04 10:50:00,31.68,31.71,31.67,31.69,21599.0,31.2467,31.2763,31.2369,31.2566,21599.0
2025-02-04 10:55:00,31.69,31.74,31.69,31.71,36559.0,31.2566,31.3059,31.2566,31.2763,36559.0
2025-02-04 11:00:00,31.7,31.75,31.66,31.75,58976.0,31.2665,31.3158,31.227,31.3158,58976.0
2025-02-04 11:05:00,31.75,31.75,31.68,31.73,48056.0,31.3158,31.3158,31.2467,31.296,48056.0
2025-02-04 11:10:00,31.73,31.74,31.68,31.69,18367.0,31.296,31.3059,31.2467,31.2566,18367.0
2025-02-04 11:15:00,31.68,31.7,31.65,31.65,29883.0,31.2467,31.2665,31.2171,31.2171,29883.0
2025-02-04 11:20:00,31.66,31.66,31.55,31.56,80484.0,31.227,31.227,31.1185,31.1284,80484.0
2025-02-04 11:25:00,31.56,31.62,31.55,31.61,60898.0,31.1284,31.1876,31.1185,31.1777,60898.0
2025-02-04 11:30:00,31.61,31.63,31.58,31.6,51540.0,31.1777,31.1974,31.1481,31.1678,51540.0
2025-02-04 11:35:00,31.6,31.6,31.56,31.57,33766.0,31.1678,31.1678,31.1284,31.1382,33766.0
2025-02-04 11:40:00,31.57,31.6,31.56,31.6,20133.0,31.1382,31.1678,31.1284,31.1678,20133.0
2025-02-04 11:45:00,31.6,31.6,31.56,31.59,46050.0,31.1678,31.1678,31.1284,31.158,46050.0
2025-02-04 11:50:00,31.58,31.61,31.56,31.59,28567.0,31.1481,31.1777,31.1284,31.158,28567.0
2025-02-04 11:55:00,31.59,31.6,31.54,31.56,56523.0,31.158,31.1678,31.1086,31.1284,56523.0
2025-02-04 12:00:00,31.56,31.67,31.55,31.66,52713.0,31.1284,31.2369,31.1185,31.227,52713.0
2025-02-04 12:05:00,31.66,31.67,31.64,31.65,23806.0,31.227,31.2369,31.2073,31.2171,23806.0
2025-02-04 12:10:00,31.66,31.66,31.6,31.62,27318.0,31.227,31.227,31.1678,31.1876,27318.0
2025-02-04 12:15:00,31.61,31.64,31.59,31.62,52257.0,31.1777,31.2073,31.158,31.1876,52257.0
2025-02-04 12:20:00,31.62,31.65,31.6,31.64,26928.0,31.1876,31.2171,31.1678,31.2073,26928.0
2025-02-04 12:25:00,31.64,31.64,31.6,31.61,23711.0,31.2073,31.2073,31.1678,31.1777,23711.0
2025-02-04 12:30:00,31.61,31.64,31.58,31.6,32197.0,31.1777,31.2073,31.1481,31.1678,32197.0
2025-02-04 12:35:00,31.59,31.6,31.56,31.6,30721.0,31.158,31.1678,31.1284,31.1678,30721.0
2025-02-04 12:40:00,31.6,31.6,31.56,31.58,22791.0,31.1678,31.1678,31.1284,31.1481,22791.0
2025-02-04 12:45:00,31.58,31.6,31.53,31.54,76017.0,31.1481,31.1678,31.0988,31.1086,76017.0
2025-02-04 12:50:00,31.54,31.56,31.5,31.51,60894.0,31.1086,31.1284,31.0692,31.0791,60894.0
2025-02-04 12:55:00,31.51,31.54,31.5,31.54,46091.0,31.0791,31.1086,31.0692,31.1086,46091.0
2025-02-04 13:00:00,31.54,31.59,31.53,31.59,107324.0,31.1086,31.158,31.0988,31.158,107324.0
2025-02-04 13:05:00,31.59,31.6,31.57,31.57,16816.0,31.158,31.1678,31.1382,31.1382,16816.0
2025-02-04 13:10:00,31.58,31.6,31.56,31.58,59002.0,31.1481,31.1678,31.1284,31.1481,59002.0
2025-02-04 13:15:00,31.58,31.63,31.57,31.58,57596.0,31.1481,31.1974,31.1382,31.1481,57596.0
2025-02-04 13:20:00,31.58,31.59,31.56,31.59,31241.0,31.1481,31.158,31.1284,31.158,31241.0
2025-02-04 13:25:00,31.59,31.59,31.49,31.5,44523.0,31.158,31.158,31.0593,31.0692,44523.0
2025-02-04 13:30:00,31.51,31.53,31.49,31.53,40002.0,31.0791,31.0988,31.0593,31.0988,40002.0
2025-02-04 13:35:00,31.53,31.53,31.46,31.46,47810.0,31.0988,31.0988,31.0297,31.0297,47810.0
2025-02-04 13:40:00,31.46,31.49,31.46,31.49,32463.0,31.0297,31.0593,31.0297,31.0593,32463.0
2025-02-04 13:45:00,31.49,31.54,31.48,31.51,45916.0,31.0593,31.1086,31.0495,31.0791,45916.0
2025-02-04 13:50:00,31.51,31.52,31.5,31.52,35127.0,31.0791,31.0889,31.0692,31.0889,35127.0
2025-02-04 13:55:00,31.52,31.53,31.49,31.5,66925.0,31.0889,31.0988,31.0593,31.0692,66925.0
2025-02-04 14:00:00,31.5,31.55,31.49,31.52,53660.0,31.0692,31.1185,31.0593,31.0889,53660.0
2025-02-04 14:05:00,31.53,31.54,31.52,31.53,24549.0,31.0988,31.1086,31.0889,31.0988,24549.0
2025-02-04 14:10:00,31.52,31.54,31.49,31.5,63631.0,31.0889,31.1086,31.0593,31.0692,63631.0
2025-02-04 14:15:00,31.49,31.5,31.45,31.46,39699.0,31.0593,31.0692,31.0199,31.0297,39699.0
2025-02-04 14:20:00,31.46,31.47,31.45,31.46,31212.0,31.0297,31.0396,31.0199,31.0297,31212.0
2025-02-04 14:25:00,31.46,31.48,31.44,31.46,30143.0,31.0297,31.0495,31.01,31.0297,30143.0
2025-02-04 14:30:00,31.46,31.47,31.45,31.46,17360.0,31.0297,31.0396,31.0199,31.0297,17360.0
2025-02-04 14:35:00,31.46,31.48,31.45,31.48,32972.0,31.0297,31.0495,31.0199,31.0495,32972.0
2025-02-04 14:40:00,31.48,31.51,31.47,31.49,26040.0,31.0495,31.0791,31.0396,31.0593,26040.0
2025-02-04 14:45:00,31.49,31.52,31.48,31.52,40396.0,31.0593,31.0889,31.0495,31.0889,40396.0
2025-02-04 14:50:00,31.52,31.52,31.48,31.5,56947.0,31.0889,31.0889,31.0495,31.0692,56947.0
2025-02-04 14:55:00,31.49,31.5,31.44,31.47,69214.0,31.0593,31.0692,31.01,31.0396,69214.0
2025-02-04 15:00:00,31.46,31.47,31.4,31.42,45558.0,31.0297,31.0396,30.9706,30.9903,45558.0
2025-02-04 15:05:00,31.42,31.47,31.4,31.41,86216.0,30.9903,31.0396,30.9706,30.9804,86216.0
2025-02-04 15:10:00,31.42,31.45,31.4,31.44,48673.0,30.9903,31.0199,30.9706,31.01,48673.0
2025-02-04 15:15:00,31.45,31.45,31.41,31.42,38841.0,31.0199,31.0199,30.9804,30.9903,38841.0
2025-02-04 15:20:00,31.42,31.42,31.37,31.38,42816.0,30.9903,30.9903,30.941,30.9508,42816.0
2025-02-04 15:25:00,31.38,31.41,31.36,31.36,91105.0,30.9508,30.9804,30.9311,30.9311,91105.0
2025-02-04 15:30:00,31.36,31.37,31.33,31.34,41707.0,30.9311,30.941,30.9015,30.9114,41707.0
2025-02-04 15:35:00,31.34,31.37,31.32,31.37,61720.0,30.9114,30.941,30.8917,30.941,61720.0
2025-02-04 15:40:00,31.37,31.37,31.33,31.36,86519.0,30.941,30.941,30.9015,30.9311,86519.0
2025-02-04 15:45:00,31.36,31.37,31.33,31.33,70491.0,30.9311,30.941,30.9015,30.9015,70491.0
2025-02-04 15:50:00,31.33,31.33,31.24,31.27,314194.0,30.9015,30.9015,30.8127,30.8423,314194.0
2025-02-04 15:55:00,31.28,31.32,31.26,31.29,600853.0,30.8522,30.8917,30.8325,30.8621,600853.0
2025-02-05 09:30:00,31.25,31.37,31.18,31.2,117316.0,30.8226,30.941,30.7536,30.7733,117316.0
2025-02-05 09:35:00,31.19,31.34,31.17,31.34,55764.0,30.7634,30.9114,30.7437,30.9114,55764.0
2025-02-05 09:40:00,31.34,31.37,31.28,31.32,29956.0,30.9114,30.941,30.8522,30.8917,29956.0
2025-02-05 09:45:00,31.31,31.4,31.3,31.32,63147.0,30.8818,30.9706,30.8719,30.8917,63147.0
2025-02-05 09:50:00,31.31,31.32,31.22,31.24,49867.0,30.8818,30.8917,30.793,30.8127,49867.0
2025-02-05 09:55:00,31.25,31.29,31.21,31.29,57716.0,30.8226,30.8621,30.7832,30.8621,57716.0
2025-02-05 10:00:00,31.3,31.32,31.16,31.17,34892.0,30.8719,30.8917,30.7338,30.7437,34892.0
2025-02-05 10:05:00,31.17,31.23,31.16,31.21,48534.0,30.7437,30.8029,30.7338,30.7832,48534.0
2025-02-05 10:10:00,31.21,31.25,31.2,31.23,93847.0,30.7832,30.8226,30.7733,30.8029,93847.0
2025-02-05 10:15:00,31.23,31.32,31.22,31.28,32417.0,30.8029,30.8917,30.793,30.8522,32417.0
2025-02-05 10:20:00,31.29,31.36,31.28,31.35,86431.0,30.8621,30.9311,30.8522,30.9212,86431.0
2025-02-05 10:25:00,31.36,31.44,31.34,31.44,35647.0,30.9311,31.01,30.9114,31.01,35647.0
2025-02-05 10:30:00,31.43,31.47,31.4,31.42,30106.0,31.0001,31.0396,30.9706,30.9903,30106.0
2025-02-05 10:35:00,31.42,31.47,31.42,31.47,35715.0,30.9903,31.0396,30.9903,31.0396,35715.0
2025-02-05 10:40:00,31.46,31.49,31.45,31.47,17706.0,31.0297,31.0593,31.0199,31.0396,17706.0
2025-02-05 10:45:00,31.47,31.53,31.46,31.53,15146.0,31.0396,31.0988,31.0297,31.0988,15146.0
2025-02-05 10:50:00,31.52,31.59,31.5,31.59,43318.0,31.0889,31.158,31.0692,31.158,43318.0
2025-02-05 10:55:00,31.58,31.64,31.57,31.63,47920.0,31.1481,31.2073,31.1382,31.1974,47920.0
2025-02-05 11:00:00,31.63,31.64,31.55,31.58,29253.0,31.1974,31.2073,31.1185,31.1481,29253.0
2025-02-05 11:05:00,31.58,31.58,31.52,31.55,26592.0,31.1481,31.1481,31.0889,31.1185,26592.0
2025-02-05 11:10:00,31.55,31.56,31.49,31.52,36999.0,31.1185,31.1284,31.0593,31.0889,36999.0
2025-02-05 11:15:00,31.51,31.53,31.49,31.52,21272.0,31.0791,31.0988,31.0593,31.0889,21272.0
2025-02-05 11:20:00,31.51,31.52,31.48,31.49,47423.0,31.0791,31.0889,31.0495,31.0593,47423.0
2025-02-05 11:25:00,31.49,31.5,31.48,31.49,11878.0,31.0593,31.0692,31.0495,31.0593,11878.0
2025-02-05 11:30:00,31.49,31.52,31.48,31.5,29251.0,31.0593,31.0889,31.0495,31.0692,29251.0
2025-02-05 11:35:00,31.5,31.5,31.46,31.46,15193.0,31.0692,31.0692,31.0297,31.0297,15193.0
2025-02-05 11:40:00,31.47,31.48,31.46,31.47,30186.0,31.0396,31.0495,31.0297,31.0396,30186.0
2025-02-05 11:45:00,31.48,31.5,31.42,31.43,30214.0,31.0495,31.0692,30.9903,31.0001,30214.0
2025-02-05 11:50:00,31.42,31.47,31.4,31.46,16055.0,30.9903,31.0396,30.9706,31.0297,16055.0
2025-02-05 11:55:00,31.46,31.47,31.4,31.41,22728.0,31.0297,31.0396,30.9706,30.9804,22728.0
2025-02-05 12:00:00,31.4,31.44,31.4,31.4,28262.0,30.9706,31.01,30.9706,30.9706,28262.0
2025-02-05 12:05:00,31.4,31.47,31.4,31.46,13697.0,30.9706,31.0396,30.9706,31.0297,13697.0
2025-02-05 12:10:00,31.46,31.52,31.46,31.52,71770.0,31.0297,31.0889,31.0297,31.0889,71770.0
2025-02-05 12:15:00,31.52,31.56,31.51,31.54,13432.0,31.0889,31.1284,31.0791,31.1086,13432.0
2025-02-05 12:20:00,31.54,31.54,31.48,31.5,19938.0,31.1086,31.1086,31.0495,31.0692,19938.0
2025-02-05 12:25:00,31.49,31.51,31.48,31.49,13579.0,31.0593,31.0791,31.0495,31.0593,13579.0
2025-02-05 12:30:00,31.49,31.5,31.49,31.5,7688.0,31.0593,31.0692,31.0593,31.0692,7688.0
2025-02-05 12:35:00,31.5,31.51,31.49,31.51,28001.0,31.0692,31.0791,31.0593,31.0791,28001.0
2025-02-05 12:40:00,31.51,31.52,31.47,31.48,17038.0,31.0791,31.0889,31.0396,31.0495,17038.0
2025-02-05 12:45:00,31.48,31.5,31.48,31.5,14731.0,31.0495,31.0692,31.0495,31.0692,14731.0
2025-02-05 12:50:00,31.5,31.53,31.48,31.49,15129.0,31.0692,31.0988,31.0495,31.0593,15129.0
2025-02-05 12:55:00,31.5,31.51,31.49,31.5,10657.0,31.0692,31.0791,31.0593,31.0692,10657.0
2025-02-05 13:00:00,31.5,31.51,31.49,31.51,13656.0,31.0692,31.0791,31.0593,31.0791,13656.0
2025-02-05 13:05:00,31.51,31.51,31.5,31.51,7895.0,31.0791,31.0791,31.0692,31.0791,7895.0
2025-02-05 13:10:00,31.5,31.53,31.5,31.51,43270.0,31.0692,31.0988,31.0692,31.0791,43270.0
2025-02-05 13:15:00,31.51,31.52,31.5,31.51,15481.0,31.0791,31.0889,31.0692,31.0791,15481.0
2025-02-05 13:20:00,31.51,31.53,31.49,31.53,24731.0,31.0791,31.0988,31.0593,31.0988,24731.0
2025-02-05 13:25:00,31.53,31.53,31.51,31.53,27891.0,31.0988,31.0988,31.0791,31.0988,27891.0
2025-02-05 13:30:00,31.53,31.55,31.52,31.53,24688.0,31.0988,31.1185,31.0889,31.0988,24688.0
2025-02-05 13:35:00,31.53,31.54,31.52,31.54,14424.0,31.0988,31.1086,31.0889,31.1086,14424.0
2025-02-05 13:40:00,31.54,31.58,31.53,31.57,28344.0,31.1086,31.1481,31.0988,31.1382,28344.0
2025-02-05 13:45:00,31.57,31.57,31.54,31.55,16834.0,31.1382,31.1382,31.1086,31.1185,16834.0
2025-02-05 13:50:00,31.55,31.56,31.53,31.55,31735.0,31.1185,31.1284,31.0988,31.1185,31735.0
2025-02-05 13:55:00,31.55,31.56,31.52,31.53,22974.0,31.1185,31.1284,31.0889,31.0988,22974.0
2025-02-05 14:00:00,31.53,31.53,31.51,31.52,7703.0,31.0988,31.0988,31.0791,31.0889,7703.0
2025-02-05 14:05:00,31.52,31.54,31.51,31.53,12385.0,31.0889,31.1086,31.0791,31.0988,12385.0
2025-02-05 14:10:00,31.53,31.53,31.51,31.52,15565.0,31.0988,31.0988,31.0791,31.0889,15565.0
2025-02-05 14:15:00,31.52,31.53,31.52,31.53,32523.0,31.0889,31.0988,31.0889,31.0988,32523.0
2025-02-05 14:20:00,31.52,31.53,31.52,31.52,31355.0,31.0889,31.0988,31.0889,31.0889,31355.0
2025-02-05 14:25:00,31.52,31.53,31.52,31.52,27431.0,31.0889,31.0988,31.0889,31.0889,27431.0
2025-02-05 14:30:00,31.52,31.53,31.48,31.49,24841.0,31.0889,31.0988,31.0495,31.0593,24841.0
2025-02-05 14:35:00,31.48,31.5,31.44,31.45,35630.0,31.0495,31.0692,31.01,31.0199,35630.0
2025-02-05 14:40:00,31.45,31.46,31.35,31.36,361701.0,31.0199,31.0297,30.9212,30.9311,361701.0
2025-02-05 14:45:00,31.36,31.36,31.11,31.15,489096.0,30.9311,30.9311,30.6845,30.724,489096.0
2025-02-05 14:50:00,31.15,31.25,31.15,31.23,96164.0,30.724,30.8226,30.724,30.8029,96164.0
2025-02-05 14:55:00,31.23,31.23,31.06,31.18,365123.0,30.8029,30.8029,30.6352,30.7536,365123.0
2025-02-05 15:00:00,31.18,31.22,31.09,31.1,278350.0,30.7536,30.793,30.6648,30.6747,278350.0
2025-02-05 15:05:00,31.1,31.19,31.09,31.16,46232.0,30.6747,30.7634,30.6648,30.7338,46232.0
2025-02-05 15:10:00,31.16,31.21,31.14,31.19,58662.0,30.7338,30.7832,30.7141,30.7634,58662.0
2025-02-05 15:15:00,31.2,31.2,31.14,31.15,50185.0,30.7733,30.7733,30.7141,30.724,50185.0
2025-02-05 15:20:00,31.15,31.17,31.14,31.17,68572.0,30.724,30.7437,30.7141,30.7437,68572.0
2025-02-05 15:25:00,31.17,31.17,31.12,31.14,63341.0,30.7437,30.7437,30.6944,30.7141,63341.0
2025-02-05 15:30:00,31.14,31.16,31.13,31.13,104034.0,30.7141,30.7338,30.7043,30.7043,104034.0
2025-02-05 15:35:00,31.14,31.19,31.13,31.17,112553.0,30.7141,30.7634,30.7043,30.7437,112553.0
2025-02-05 15:40:00,31.17,31.23,31.15,31.21,154011.0,30.7437,30.8029,30.724,30.7832,154011.0
2025-02-05 15:45:00,31.21,31.21,31.13,31.14,108018.0,30.7832,30.7832,30.7043,30.7141,108018.0
2025-02-05 15:50:00,31.14,31.16,31.1,31.15,290182.0,30.7141,30.7338,30.6747,30.724,290182.0
2025-02-05 15:55:00,31.16,31.21,31.08,31.11,1167325.0,30.7338,30.7832,30.6549,30.6845,1167325.0
2025-02-06 09:30:00,31.36,31.45,31.11,31.11,156458.0,30.9311,31.0199,30.6845,30.6845,156458.0
2025-02-06 09:35:00,31.1,31.24,31.09,31.24,112989.0,30.6747,30.8127,30.6648,30.8127,112989.0
2025-02-06 09:40:00,31.25,31.27,31.14,31.15,77188.0,30.8226,30.8423,30.7141,30.724,77188.0
2025-02-06 09:45:00,31.15,31.21,31.13,31.17,41397.0,30.724,30.7832,30.7043,30.7437,41397.0
2025-02-06 09:50:00,31.16,31.16,31.02,31.05,63126.0,30.7338,30.7338,30.5958,30.6253,63126.0
2025-02-06 09:55:00,31.05,31.05,30.95,31.0,89769.0,30.6253,30.6253,30.5267,30.576,89769.0
2025-02-06 10:00:00,31.0,31.01,30.92,31.0,80093.0,30.576,30.5859,30.4971,30.576,80093.0
2025-02-06 10:05:00,31.0,31.06,30.96,31.01,113739.0,30.576,30.6352,30.5366,30.5859,113739.0
2025-02-06 10:10:00,31.01,31.1,31.0,31.05,77171.0,30.5859,30.6747,30.576,30.6253,77171.0
2025-02-06 10:15:00,31.04,31.09,31.01,31.02,62303.0,30.6155,30.6648,30.5859,30.5958,62303.0
2025-02-06 10:20:00,31.02,31.11,31.01,31.08,49120.0,30.5958,30.6845,30.5859,30.6549,49120.0
2025-02-06 10:25:00,31.08,31.09,31.0,31.02,61248.0,30.6549,30.6648,30.576,30.5958,61248.0
2025-02-06 10:30:00,31.02,31.05,30.98,30.99,55093.0,30.5958,30.6253,30.5563,30.5662,55093.0
2025-02-06 10:35:00,30.99,31.0,30.94,30.95,90749.0,30.5662,30.576,30.5169,30.5267,90749.0
2025-02-06 10:40:00,30.95,30.99,30.94,30.97,59866.0,30.5267,30.5662,30.5169,30.5464,59866.0
2025-02-06 10:45:00,30.97,30.98,30.91,30.94,44460.0,30.5464,30.5563,30.4873,30.5169,44460.0
2025-02-06 10:50:00,30.95,30.98,30.94,30.96,34534.0,30.5267,30.5563,30.5169,30.5366,34534.0
2025-02-06 10:55:00,30.96,31.0,30.87,30.89,116333.0,30.5366,30.576,30.4478,30.4675,116333.0
2025-02-06 11:00:00,30.89,31.0,30.88,30.95,83207.0,30.4675,30.576,30.4577,30.5267,83207.0
2025-02-06 11:05:00,30.95,30.98,30.92,30.95,344991.0,30.5267,30.5563,30.4971,30.5267,344991.0
2025-02-06 11:10:00,30.95,30.95,30.9,30.9,70742.0,30.5267,30.5267,30.4774,30.4774,70742.0
2025-02-06 11:15:00,30.9,30.95,30.87,30.95,106990.0,30.4774,30.5267,30.4478,30.5267,106990.0
2025-02-06 11:20:00,30.95,30.97,30.94,30.97,110797.0,30.5267,30.5464,30.5169,30.5464,110797.0
2025-02-06 11:25:00,30.96,30.97,30.94,30.95,387753.0,30.5366,30.5464,30.5169,30.5267,387753.0
2025-02-06 11:30:00,30.96,30.96,30.9,30.91,58167.0,30.5366,30.5366,30.4774,30.4873,58167.0
2025-02-06 11:35:00,30.92,30.92,30.89,30.92,30953.0,30.4971,30.4971,30.4675,30.4971,30953.0
2025-02-06 11:40:00,30.92,30.96,30.91,30.96,32974.0,30.4971,30.5366,30.4873,30.5366,32974.0
2025-02-06 11:45:00,30.96,30.96,30.92,30.95,27586.0,30.5366,30.5366,30.4971,30.5267,27586.0
2025-02-06 11:50:00,30.95,30.97,30.93,30.94,33985.0,30.5267,30.5464,30.507,30.5169,33985.0
2025-02-06 11:55:00,30.94,30.95,30.87,30.92,93163.0,30.5169,30.5267,30.4478,30.4971,93163.0
2025-02-06 12:00:00,30.91,30.92,30.88,30.91,50371.0,30.4873,30.4971,30.4577,30.4873,50371.0
2025-02-06 12:05:00,30.91,30.91,30.88,30.89,55652.0,30.4873,30.4873,30.4577,30.4675,55652.0
2025-02-06 12:10:00,30.89,30.9,30.88,30.9,9768.0,30.4675,30.4774,30.4577,30.4774,9768.0
2025-02-06 12:15:00,30.9,30.91,30.89,30.91,32091.0,30.4774,30.4873,30.4675,30.4873,32091.0
2025-02-06 12:20:00,30.91,30.91,30.88,30.89,62784.0,30.4873,30.4873,30.4577,30.4675,62784.0
2025-02-06 12:25:00,30.89,30.9,30.88,30.89,44548.0,30.4675,30.4774,30.4577,30.4675,44548.0
2025-02-06 12:30:00,30.89,30.89,30.81,30.84,199090.0,30.4675,30.4675,30.3886,30.4182,199090.0
2025-02-06 12:35:00,30.84,30.86,30.83,30.85,44280.0,30.4182,30.4379,30.4084,30.4281,44280.0
2025-02-06 12:40:00,30.86,30.89,30.84,30.88,44295.0,30.4379,30.4675,30.4182,30.4577,44295.0
2025-02-06 12:45:00,30.89,30.91,30.88,30.9,37205.0,30.4675,30.4873,30.4577,30.4774,37205.0
2025-02-06 12:50:00,30.9,30.91,30.89,30.9,47489.0,30.4774,30.4873,30.4675,30.4774,47489.0
2025-02-06 12:55:00,30.9,30.91,30.88,30.89,57062.0,30.4774,30.4873,30.4577,30.4675,57062.0
2025-02-06 13:00:00,30.9,30.91,30.87,30.91,31103.0,30.4774,30.4873,30.4478,30.4873,31103.0
2025-02-06 13:05:00,30.91,30.94,30.87,30.88,77539.0,30.4873,30.5169,30.4478,30.4577,77539.0
2025-02-06 13:10:00,30.88,30.93,30.87,30.9,35304.0,30.4577,30.507,30.4478,30.4774,35304.0
2025-02-06 13:15:00,30.9,30.92,30.87,30.88,59037.0,30.4774,30.4971,30.4478,30.4577,59037.0
2025-02-06 13:20:00,30.88,30.91,30.87,30.9,57245.0,30.4577,30.4873,30.4478,30.4774,57245.0
2025-02-06 13:25:00,30.9,30.94,30.89,30.94,38212.0,30.4774,30.5169,30.4675,30.5169,38212.0
2025-02-06 13:30:00,30.94,30.95,30.93,30.95,24447.0,30.5169,30.5267,30.507,30.5267,24447.0
2025-02-06 13:35:00,30.95,30.95,30.92,30.93,42458.0,30.5267,30.5267,30.4971,30.507,42458.0
2025-02-06 13:40:00,30.94,30.95,30.92,30.95,51121.0,30.5169,30.5267,30.4971,30.5267,51121.0
2025-02-06 13:45:00,30.95,30.97,30.94,30.96,80807.0,30.5267,30.5464,30.5169,30.5366,80807.0
2025-02-06 13:50:00,30.96,30.98,30.93,30.94,49939.0,30.5366,30.5563,30.507,30.5169,49939.0
2025-02-06 13:55:00,30.94,30.94,30.91,30.91,30593.0,30.5169,30.5169,30.4873,30.4873,30593.0
2025-02-06 14:00:00,30.91,30.94,30.9,30.92,99523.0,30.4873,30.5169,30.4774,30.4971,99523.0
2025-02-06 14:05:00,30.91,30.96,30.91,30.95,276883.0,30.4873,30.5366,30.4873,30.5267,276883.0
2025-02-06 14:10:00,30.96,30.97,30.93,30.94,120216.0,30.5366,30.5464,30.507,30.5169,120216.0
2025-02-06 14:15:00,30.94,30.95,30.91,30.95,55896.0,30.5169,30.5267,30.4873,30.5267,55896.0
2025-02-06 14:20:00,30.95,30.95,30.91,30.93,44781.0,30.5267,30.5267,30.4873,30.507,44781.0
2025-02-06 14:25:00,30.93,30.94,30.92,30.94,56338.0,30.507,30.5169,30.4971,30.5169,56338.0
2025-02-06 14:30:00,30.93,30.93,30.91,30.92,31767.0,30.507,30.507,30.4873,30.4971,31767.0
2025-02-06 14:35:00,30.91,30.93,30.9,30.93,39176.0,30.4873,30.507,30.4774,30.507,39176.0
2025-02-06 14:40:00,30.93,30.94,30.92,30.94,37132.0,30.507,30.5169,30.4971,30.5169,37132.0
2025-02-06 14:45:00,30.94,30.96,30.93,30.96,26821.0,30.5169,30.5366,30.507,30.5366,26821.0
2025-02-06 14:50:00,30.96,30.98,30.94,30.96,36738.0,30.5366,30.5563,30.5169,30.5366,36738.0
2025-02-06 14:55:00,30.97,30.98,30.95,30.96,40342.0,30.5464,30.5563,30.5267,30.5366,40342.0
2025-02-06 15:00:00,30.96,30.99,30.96,30.97,29654.0,30.5366,30.5662,30.5366,30.5464,29654.0
2025-02-06 15:05:00,30.98,31.0,30.97,31.0,74820.0,30.5563,30.576,30.5464,30.576,74820.0
2025-02-06 15:10:00,31.0,31.01,30.99,31.0,49518.0,30.576,30.5859,30.5662,30.576,49518.0
2025-02-06 15:15:00,31.0,31.04,30.98,30.99,107048.0,30.576,30.6155,30.5563,30.5662,107048.0
2025-02-06 15:20:00,30.99,31.0,30.96,30.98,71393.0,30.5662,30.576,30.5366,30.5563,71393.0
2025-02-06 15:25:00,30.98,30.98,30.96,30.98,103498.0,30.5563,30.5563,30.5366,30.5563,103498.0
2025-02-06 15:30:00,30.97,30.97,30.94,30.95,103666.0,30.5464,30.5464,30.5169,30.5267,103666.0
2025-02-06 15:35:00,30.95,30.96,30.92,30.94,81720.0,30.5267,30.5366,30.4971,30.5169,81720.0
2025-02-06 15:40:00,30.94,30.95,30.91,30.93,87513.0,30.5169,30.5267,30.4873,30.507,87513.0
2025-02-06 15:45:00,30.92,30.94,30.9,30.91,126078.0,30.4971,30.5169,30.4774,30.4873,126078.0
2025-02-06 15:50:00,30.91,30.98,30.88,30.96,464041.0,30.4873,30.5563,30.4577,30.5366,464041.0
2025-02-06 15:55:00,30.96,31.04,30.96,30.99,1192137.0,30.5366,30.6155,30.5366,30.5662,1192137.0
2025-02-07 09:30:00,31.46,31.46,31.02,31.2,153715.0,31.0297,31.0297,30.5958,30.7733,153715.0
2025-02-07 09:35:00,31.2,31.2,30.95,30.95,52173.0,30.7733,30.7733,30.5267,30.5267,52173.0
2025-02-07 09:40:00,30.96,31.07,30.96,31.04,61201.0,30.5366,30.6451,30.5366,30.6155,61201.0
2025-02-07 09:45:00,31.04,31.11,31.02,31.07,75846.0,30.6155,30.6845,30.5958,30.6451,75846.0
2025-02-07 09:50:00,31.06,31.13,31.06,31.1,25772.0,30.6352,30.7043,30.6352,30.6747,25772.0
2025-02-07 09:55:00,31.09,31.16,31.09,31.13,50897.0,30.6648,30.7338,30.6648,30.7043,50897.0
2025-02-07 10:00:00,31.13,31.13,30.96,31.05,61481.0,30.7043,30.7043,30.5366,30.6253,61481.0
2025-02-07 10:05:00,31.04,31.13,31.02,31.1,60043.0,30.6155,30.7043,30.5958,30.6747,60043.0
2025-02-07 10:10:00,31.09,31.14,31.07,31.1,59409.0,30.6648,30.7141,30.6451,30.6747,59409.0
2025-02-07 10:15:00,31.09,31.17,31.07,31.17,182523.0,30.6648,30.7437,30.6451,30.7437,182523.0
2025-02-07 10:20:00,31.17,31.17,31.12,31.13,33803.0,30.7437,30.7437,30.6944,30.7043,33803.0
2025-02-07 10:25:00,31.12,31.13,31.06,31.07,91345.0,30.6944,30.7043,30.6352,30.6451,91345.0
2025-02-07 10:30:00,31.06,31.09,31.03,31.07,16124.0,30.6352,30.6648,30.6056,30.6451,16124.0
2025-02-07 10:35:00,31.07,31.16,31.07,31.14,23521.0,30.6451,30.7338,30.6451,30.7141,23521.0
2025-02-07 10:40:00,31.14,31.18,31.12,31.17,22855.0,30.7141,30.7536,30.6944,30.7437,22855.0
2025-02-07 10:45:00,31.16,31.17,31.14,31.16,31296.0,30.7338,30.7437,30.7141,30.7338,31296.0
2025-02-07 10:50:00,31.16,31.17,31.01,31.02,86318.0,30.7338,30.7437,30.5859,30.5958,86318.0
2025-02-07 10:55:00,31.02,31.08,31.01,31.08,52164.0,30.5958,30.6549,30.5859,30.6549,52164.0
2025-02-07 11:00:00,31.08,31.11,31.03,31.09,65792.0,30.6549,30.6845,30.6056,30.6648,65792.0
2025-02-07 11:05:00,31.09,31.13,31.07,31.11,82052.0,30.6648,30.7043,30.6451,30.6845,82052.0
2025-02-07 11:10:00,31.11,31.13,31.08,31.09,77518.0,30.6845,30.7043,30.6549,30.6648,77518.0
2025-02-07 11:15:00,31.09,31.16,31.08,31.14,57504.0,30.6648,30.7338,30.6549,30.7141,57504.0
2025-02-07 11:20:00,31.14,31.18,31.1,31.11,46665.0,30.7141,30.7536,30.6747,30.6845,46665.0
2025-02-07 11:25:00,31.11,31.11,31.04,31.06,49879.0,30.6845,30.6845,30.6155,30.6352,49879.0
2025-02-07 11:30:00,31.05,31.1,31.05,31.08,19351.0,30.6253,30.6747,30.6253,30.6549,19351.0
2025-02-07 11:35:00,31.08,31.09,31.05,31.07,15647.0,30.6549,30.6648,30.6253,30.6451,15647.0
2025-02-07 11:40:00,31.06,31.07,31.02,31.05,32384.0,30.6352,30.6451,30.5958,30.6253,32384.0
2025-02-07 11:45:00,31.04,31.07,31.04,31.05,17413.0,30.6155,30.6451,30.6155,30.6253,17413.0
2025-02-07 11:50:00,31.05,31.06,31.0,31.02,22286.0,30.6253,30.6352,30.576,30.5958,22286.0
2025-02-07 11:55:00,31.01,31.03,30.99,31.01,254730.0,30.5859,30.6056,30.5662,30.5859,254730.0
2025-02-07 12:00:00,31.0,31.05,30.99,31.01,99896.0,30.576,30.6253,30.5662,30.5859,99896.0
2025-02-07 12:05:00,31.01,31.08,30.98,31.06,114799.0,30.5859,30.6549,30.5563,30.6352,114799.0
2025-02-07 12:10:00,31.06,31.09,31.04,31.09,23494.0,30.6352,30.6648,30.6155,30.6648,23494.0
2025-02-07 12:15:00,31.09,31.09,31.05,31.09,94693.0,30.6648,30.6648,30.6253,30.6648,94693.0
2025-02-07 12:20:00,31.09,31.1,31.04,31.04,63309.0,30.6648,30.6747,30.6155,30.6155,63309.0
2025-02-07 12:25:00,31.04,31.04,31.0,31.02,27742.0,30.6155,30.6155,30.576,30.5958,27742.0
2025-02-07 12:30:00,31.01,31.03,31.0,31.02,38863.0,30.5859,30.6056,30.576,30.5958,38863.0
2025-02-07 12:35:00,31.01,31.03,31.01,31.03,15534.0,30.5859,30.6056,30.5859,30.6056,15534.0
2025-02-07 12:40:00,31.03,31.03,31.01,31.02,35525.0,30.6056,30.6056,30.5859,30.5958,35525.0
2025-02-07 12:45:00,31.01,31.02,31.0,31.0,30018.0,30.5859,30.5958,30.576,30.576,30018.0
2025-02-07 12:50:00,31.01,31.02,30.97,30.97,45810.0,30.5859,30.5958,30.5464,30.5464,45810.0
2025-02-07 12:55:00,30.97,30.99,30.95,30.96,50588.0,30.5464,30.5662,30.5267,30.5366,50588.0
2025-02-07 13:00:00,30.95,31.0,30.95,30.99,32786.0,30.5267,30.576,30.5267,30.5662,32786.0
2025-02-07 13:05:00,30.98,30.99,30.97,30.97,28872.0,30.5563,30.5662,30.5464,30.5464,28872.0
2025-02-07 13:10:00,30.98,31.01,30.96,30.99,44301.0,30.5563,30.5859,30.5366,30.5662,44301.0
2025-02-07 13:15:00,31.0,31.01,30.99,31.01,13156.0,30.576,30.5859,30.5662,30.5859,13156.0
2025-02-07 13:20:00,31.01,31.02,30.97,30.99,55007.0,30.5859,30.5958,30.5464,30.5662,55007.0
2025-02-07 13:25:00,30.98,30.99,30.96,30.96,48309.0,30.5563,30.5662,30.5366,30.5366,48309.0
2025-02-07 13:30:00,30.96,31.02,30.96,31.02,41547.0,30.5366,30.5958,30.5366,30.5958,41547.0
2025-02-07 13:35:00,31.02,31.02,31.01,31.02,19040.0,30.5958,30.5958,30.5859,30.5958,19040.0
2025-02-07 13:40:00,31.02,31.02,30.98,31.0,300707.0,30.5958,30.5958,30.5563,30.576,300707.0
2025-02-07 13:45:00,31.0,31.03,30.99,31.01,57454.0,30.576,30.6056,30.5662,30.5859,57454.0
2025-02-07 13:50:00,31.01,31.02,31.0,31.01,21012.0,30.5859,30.5958,30.576,30.5859,21012.0
2025-02-07 13:55:00,31.0,31.02,30.97,30.98,173402.0,30.576,30.5958,30.5464,30.5563,173402.0
2025-02-07 14:00:00,30.98,31.01,30.97,31.01,25207.0,30.5563,30.5859,30.5464,30.5859,25207.0
2025-02-07 14:05:00,31.0,31.01,30.97,30.98,24713.0,30.576,30.5859,30.5464,30.5563,24713.0
2025-02-07 14:10:00,30.98,30.99,30.96,30.96,24149.0,30.5563,30.5662,30.5366,30.5366,24149.0
2025-02-07 14:15:00,30.96,30.97,30.93,30.93,24185.0,30.5366,30.5464,30.507,30.507,24185.0
2025-02-07 14:20:00,30.93,30.95,30.92,30.95,77319.0,30.507,30.5267,30.4971,30.5267,77319.0
2025-02-07 14:25:00,30.95,30.97,30.94,30.96,25045.0,30.5267,30.5464,30.5169,30.5366,25045.0
2025-02-07 14:30:00,30.96,31.0,30.94,30.99,42122.0,30.5366,30.576,30.5169,30.5662,42122.0
2025-02-07 14:35:00,31.0,31.01,30.99,31.0,17054.0,30.576,30.5859,30.5662,30.576,17054.0
2025-02-07 14:40:00,31.0,31.04,30.99,31.03,48191.0,30.576,30.6155,30.5662,30.6056,48191.0
2025-02-07 14:45:00,31.03,31.06,31.01,31.05,29999.0,30.6056,30.6352,30.5859,30.6253,29999.0
2025-02-07 14:50:00,31.06,31.07,31.03,31.04,27024.0,30.6352,30.6451,30.6056,30.6155,27024.0
2025-02-07 14:55:00,31.04,31.04,31.02,31.04,20452.0,30.6155,30.6155,30.5958,30.6155,20452.0
2025-02-07 15:00:00,31.04,31.05,31.02,31.03,46314.0,30.6155,30.6253,30.5958,30.6056,46314.0
2025-02-07 15:05:00,31.03,31.04,31.02,31.04,32292.0,30.6056,30.6155,30.5958,30.6155,32292.0
2025-02-07 15:10:00,31.04,31.04,31.02,31.03,43018.0,30.6155,30.6155,30.5958,30.6056,43018.0
2025-02-07 15:15:00,31.03,31.03,31.01,31.02,40482.0,30.6056,30.6056,30.5859,30.5958,40482.0
2025-02-07 15:20:00,31.02,31.04,31.0,31.01,46430.0,30.5958,30.6155,30.576,30.5859,46430.0
2025-02-07 15:25:00,31.02,31.03,31.01,31.03,53507.0,30.5958,30.6056,30.5859,30.6056,53507.0
2025-02-07 15:30:00,31.03,31.1,31.02,31.08,185012.0,30.6056,30.6747,30.5958,30.6549,185012.0
2025-02-07 15:35:00,31.07,31.08,31.0,31.01,78228.0,30.6451,30.6549,30.576,30.5859,78228.0
2025-02-07 15:40:00,31.0,31.0,30.96,30.98,171946.0,30.576,30.576,30.5366,30.5563,171946.0
2025-02-07 15:45:00,30.98,31.0,30.93,30.95,150853.0,30.5563,30.576,30.507,30.5267,150853.0
2025-02-07 15:50:00,30.94,31.01,30.93,31.0,261464.0,30.5169,30.5859,30.507,30.576,261464.0
2025-02-07 15:55:00,31.0,31.06,30.99,31.02,599806.0,30.576,30.6352,30.5662,30.5958,599806.0
2025-02-10 09:30:00,31.21,31.21,30.67,30.69,201615.0,30.7832,30.7832,30.2505,30.2703,201615.0
2025-02-10 09:35:00,30.69,30.87,30.69,30.86,64076.0,30.2703,30.4478,30.2703,30.4379,64076.0
2025-02-10 09:40:00,30.86,30.89,30.84,30.85,53606.0,30.4379,30.4675,30.4182,30.4281,53606.0
2025-02-10 09:45:00,30.87,30.88,30.82,30.86,42334.0,30.4478,30.4577,30.3985,30.4379,42334.0
2025-02-10 09:50:00,30.86,30.97,30.85,30.91,101917.0,30.4379,30.5464,30.4281,30.4873,101917.0
2025-02-10 09:55:00,30.91,30.91,30.84,30.85,47891.0,30.4873,30.4873,30.4182,30.4281,47891.0
2025-02-10 10:00:00,30.85,30.9,30.84,30.9,71832.0,30.4281,30.4774,30.4182,30.4774,71832.0
2025-02-10 10:05:00,30.9,30.95,30.88,30.93,56738.0,30.4774,30.5267,30.4577,30.507,56738.0
2025-02-10 10:10:00,30.94,30.98,30.9,30.93,163523.0,30.5169,30.5563,30.4774,30.507,163523.0
2025-02-10 10:15:00,30.93,30.94,30.89,30.91,55903.0,30.507,30.5169,30.4675,30.4873,55903.0
2025-02-10 10:20:00,30.91,30.93,30.89,30.91,40484.0,30.4873,30.507,30.4675,30.4873,40484.0
2025-02-10 10:25:00,30.92,30.93,30.87,30.89,69584.0,30.4971,30.507,30.4478,30.4675,69584.0
2025-02-10 10:30:00,30.89,30.94,30.88,30.9,90043.0,30.4675,30.5169,30.4577,30.4774,90043.0
2025-02-10 10:35:00,30.91,30.92,30.86,30.92,37433.0,30.4873,30.4971,30.4379,30.4971,37433.0
2025-02-10 10:40:00,30.92,30.97,30.9,30.96,46531.0,30.4971,30.5464,30.4774,30.5366,46531.0
2025-02-10 10:45:00,30.96,31.01,30.96,31.01,62065.0,30.5366,30.5859,30.5366,30.5859,62065.0
2025-02-10 10:50:00,31.01,31.04,30.98,31.03,64260.0,30.5859,30.6155,30.5563,30.6056,64260.0
2025-02-10 10:55:00,31.03,31.03,30.98,30.99,52155.0,30.6056,30.6056,30.5563,30.5662,52155.0
2025-02-10 11:00:00,30.99,31.0,30.92,30.95,101860.0,30.5662,30.576,30.4971,30.5267,101860.0
2025-02-10 11:05:00,30.95,30.95,30.92,30.95,45715.0,30.5267,30.5267,30.4971,30.5267,45715.0
2025-02-10 11:10:00,30.95,30.97,30.93,30.95,26322.0,30.5267,30.5464,30.507,30.5267,26322.0
2025-02-10 11:15:00,30.96,30.97,30.95,30.96,34018.0,30.5366,30.5464,30.5267,30.5366,34018.0
2025-02-10 11:20:00,30.97,30.97,30.93,30.94,44687.0,30.5464,30.5464,30.507,30.5169,44687.0
2025-02-10 11:25:00,30.94,30.95,30.93,30.95,18311.0,30.5169,30.5267,30.507,30.5267,18311.0
2025-02-10 11:30:00,30.95,30.95,30.91,30.92,10012.0,30.5267,30.5267,30.4873,30.4971,10012.0
2025-02-10 11:35:00,30.92,30.93,30.9,30.92,29711.0,30.4971,30.507,30.4774,30.4971,29711.0
2025-02-10 11:40:00,30.92,30.93,30.9,30.92,21225.0,30.4971,30.507,30.4774,30.4971,21225.0
2025-02-10 11:45:00,30.92,30.94,30.9,30.94,26715.0,30.4971,30.5169,30.4774,30.5169,26715.0
2025-02-10 11:50:00,30.95,30.97,30.94,30.95,19760.0,30.5267,30.5464,30.5169,30.5267,19760.0
2025-02-10 11:55:00,30.95,30.96,30.93,30.94,17997.0,30.5267,30.5366,30.507,30.5169,17997.0
2025-02-10 12:00:00,30.94,30.96,30.93,30.94,10653.0,30.5169,30.5366,30.507,30.5169,10653.0
2025-02-10 12:05:00,30.94,30.98,30.93,30.98,16911.0,30.5169,30.5563,30.507,30.5563,16911.0
2025-02-10 12:10:00,30.98,31.01,30.96,30.99,81998.0,30.5563,30.5859,30.5366,30.5662,81998.0
2025-02-10 12:15:00,30.99,30.99,30.96,30.98,47526.0,30.5662,30.5662,30.5366,30.5563,47526.0
2025-02-10 12:20:00,30.98,31.0,30.97,30.99,15742.0,30.5563,30.576,30.5464,30.5662,15742.0
2025-02-10 12:25:00,30.99,30.99,30.96,30.96,19451.0,30.5662,30.5662,30.5366,30.5366,19451.0
2025-02-10 12:30:00,30.96,30.99,30.96,30.99,16558.0,30.5366,30.5662,30.5366,30.5662,16558.0
2025-02-10 12:35:00,30.99,31.01,30.98,31.01,12981.0,30.5662,30.5859,30.5563,30.5859,12981.0
2025-02-10 12:40:00,31.01,31.02,30.97,30.97,42772.0,30.5859,30.5958,30.5464,30.5464,42772.0
2025-02-10 12:45:00,30.98,30.98,30.89,30.91,59865.0,30.5563,30.5563,30.4675,30.4873,59865.0
2025-02-10 12:50:00,30.92,30.92,30.9,30.91,11220.0,30.4971,30.4971,30.4774,30.4873,11220.0
2025-02-10 12:55:00,30.91,30.93,30.9,30.93,29937.0,30.4873,30.507,30.4774,30.507,29937.0
2025-02-10 13:00:00,30.93,30.97,30.92,30.96,17778.0,30.507,30.5464,30.4971,30.5366,17778.0
2025-02-10 13:05:00,30.96,30.97,30.94,30.95,24852.0,30.5366,30.5464,30.5169,30.5267,24852.0
2025-02-10 13:10:00,30.95,31.0,30.94,30.99,30285.0,30.5267,30.576,30.5169,30.5662,30285.0
2025-02-10 13:15:00,31.0,31.0,30.96,30.98,35004.0,30.576,30.576,30.5366,30.5563,35004.0
2025-02-10 13:20:00,30.98,31.01,30.97,31.01,26393.0,30.5563,30.5859,30.5464,30.5859,26393.0
2025-02-10 13:25:00,31.02,31.02,30.98,31.0,42365.0,30.5958,30.5958,30.5563,30.576,42365.0
2025-02-10 13:30:00,31.0,31.0,30.97,30.98,38317.0,30.576,30.576,30.5464,30.5563,38317.0
2025-02-10 13:35:00,30.98,31.01,30.97,31.01,80195.0,30.5563,30.5859,30.5464,30.5859,80195.0
2025-02-10 13:40:00,31.01,31.01,30.99,31.0,64758.0,30.5859,30.5859,30.5662,30.576,64758.0
2025-02-10 13:45:00,31.0,31.02,30.98,31.01,73998.0,30.576,30.5958,30.5563,30.5859,73998.0
2025-02-10 13:50:00,31.01,31.01,30.99,31.0,46825.0,30.5859,30.5859,30.5662,30.576,46825.0
2025-02-10 13:55:00,31.0,31.0,30.97,30.97,44299.0,30.576,30.576,30.5464,30.5464,44299.0
2025-02-10 14:00:00,30.98,31.0,30.97,31.0,28204.0,30.5563,30.576,30.5464,30.576,28204.0
2025-02-10 14:05:00,31.0,31.01,30.98,31.01,59759.0,30.576,30.5859,30.5563,30.5859,59759.0
2025-02-10 14:10:00,31.01,31.01,30.98,30.99,16273.0,30.5859,30.5859,30.5563,30.5662,16273.0
2025-02-10 14:15:00,30.99,30.99,30.97,30.98,32218.0,30.5662,30.5662,30.5464,30.5563,32218.0
2025-02-10 14:20:00,30.97,30.98,30.94,30.96,47080.0,30.5464,30.5563,30.5169,30.5366,47080.0
2025-02-10 14:25:00,30.95,30.96,30.92,30.93,55544.0,30.5267,30.5366,30.4971,30.507,55544.0
2025-02-10 14:30:00,30.93,30.96,30.93,30.96,16570.0,30.507,30.5366,30.507,30.5366,16570.0
2025-02-10 14:35:00,30.95,30.95,30.9,30.91,249917.0,30.5267,30.5267,30.4774,30.4873,249917.0
2025-02-10 14:40:00,30.91,30.93,30.88,30.9,87409.0,30.4873,30.507,30.4577,30.4774,87409.0
2025-02-10 14:45:00,30.9,30.92,30.89,30.9,74301.0,30.4774,30.4971,30.4675,30.4774,74301.0
2025-02-10 14:50:00,30.9,30.91,30.89,30.91,28997.0,30.4774,30.4873,30.4675,30.4873,28997.0
2025-02-10 14:55:00,30.91,30.91,30.86,30.87,64352.0,30.4873,30.4873,30.4379,30.4478,64352.0
2025-02-10 15:00:00,30.86,30.88,30.85,30.86,45536.0,30.4379,30.4577,30.4281,30.4379,45536.0
2025-02-10 15:05:00,30.86,30.87,30.83,30.85,47844.0,30.4379,30.4478,30.4084,30.4281,47844.0
2025-02-10 15:10:00,30.85,30.85,30.83,30.83,23801.0,30.4281,30.4281,30.4084,30.4084,23801.0
2025-02-10 15:15:00,30.84,30.85,30.82,30.82,48190.0,30.4182,30.4281,30.3985,30.3985,48190.0
2025-02-10 15:20:00,30.83,30.85,30.81,30.85,90601.0,30.4084,30.4281,30.3886,30.4281,90601.0
2025-02-10 15:25:00,30.84,30.85,30.81,30.82,63027.0,30.4182,30.4281,30.3886,30.3985,63027.0
2025-02-10 15:30:00,30.82,30.82,30.79,30.79,87938.0,30.3985,30.3985,30.3689,30.3689,87938.0
2025-02-10 15:35:00,30.8,30.81,30.78,30.8,111743.0,30.3788,30.3886,30.359,30.3788,111743.0
2025-02-10 15:40:00,30.8,30.84,30.78,30.84,206859.0,30.3788,30.4182,30.359,30.4182,206859.0
2025-02-10 15:45:00,30.83,30.9,30.83,30.87,138367.0,30.4084,30.4774,30.4084,30.4478,138367.0
2025-02-10 15:50:00,30.87,30.92,30.87,30.91,234792.0,30.4478,30.4971,30.4478,30.4873,234792.0
2025-02-10 15:55:00,30.9,30.92,30.87,30.89,712362.0,30.4774,30.4971,30.4478,30.4675,712362.0
2025-02-11 09:30:00,30.95,31.01,30.84,30.88,233160.0,30.5267,30.5859,30.4182,30.4577,233160.0
2025-02-11 09:35:00,30.87,30.99,30.87,30.95,29201.0,30.4478,30.5662,30.4478,30.5267,29201.0
2025-02-11 09:40:00,30.96,31.06,30.94,31.03,45593.0,30.5366,30.6352,30.5169,30.6056,45593.0
2025-02-11 09:45:00,31.04,31.08,31.03,31.08,24387.0,30.6155,30.6549,30.6056,30.6549,24387.0
2025-02-11 09:50:00,31.07,31.14,31.07,31.1,56759.0,30.6451,30.7141,30.6451,30.6747,56759.0
2025-02-11 09:55:00,31.09,31.11,31.05,31.1,27701.0,30.6648,30.6845,30.6253,30.6747,27701.0
2025-02-11 10:00:00,31.1,31.11,31.03,31.05,64818.0,30.6747,30.6845,30.6056,30.6253,64818.0
2025-02-11 10:05:00,31.05,31.08,31.04,31.08,21987.0,30.6253,30.6549,30.6155,30.6549,21987.0
2025-02-11 10:10:00,31.08,31.1,31.07,31.08,34724.0,30.6549,30.6747,30.6451,30.6549,34724.0
2025-02-11 10:15:00,31.08,31.1,31.05,31.05,54452.0,30.6549,30.6747,30.6253,30.6253,54452.0
2025-02-11 10:20:00,31.05,31.08,31.01,31.02,48236.0,30.6253,30.6549,30.5859,30.5958,48236.0
2025-02-11 10:25:00,31.03,31.05,31.0,31.05,33381.0,30.6056,30.6253,30.576,30.6253,33381.0
2025-02-11 10:30:00,31.05,31.06,31.02,31.05,41460.0,30.6253,30.6352,30.5958,30.6253,41460.0
2025-02-11 10:35:00,31.04,31.07,30.98,30.99,63948.0,30.6155,30.6451,30.5563,30.5662,63948.0
2025-02-11 10:40:00,30.99,31.0,30.98,31.0,15576.0,30.5662,30.576,30.5563,30.576,15576.0
2025-02-11 10:45:00,30.99,31.03,30.99,31.01,19416.0,30.5662,30.6056,30.5662,30.5859,19416.0
2025-02-11 10:50:00,31.01,31.09,31.0,31.09,28636.0,30.5859,30.6648,30.576,30.6648,28636.0
2025-02-11 10:55:00,31.08,31.1,31.04,31.1,65734.0,30.6549,30.6747,30.6155,30.6747,65734.0
2025-02-11 11:00:00,31.1,31.17,31.09,31.17,37889.0,30.6747,30.7437,30.6648,30.7437,37889.0
2025-02-11 11:05:00,31.17,31.22,31.16,31.21,18295.0,30.7437,30.793,30.7338,30.7832,18295.0
2025-02-11 11:10:00,31.21,31.24,31.18,31.21,29020.0,30.7832,30.8127,30.7536,30.7832,29020.0
2025-02-11 11:15:00,31.2,31.21,31.18,31.19,18979.0,30.7733,30.7832,30.7536,30.7634,18979.0
2025-02-11 11:20:00,31.19,31.22,31.17,31.21,17568.0,30.7634,30.793,30.7437,30.7832,17568.0
2025-02-11 11:25:00,31.22,31.27,31.2,31.27,46725.0,30.793,30.8423,30.7733,30.8423,46725.0
2025-02-11 11:30:00,31.27,31.36,31.26,31.36,71690.0,30.8423,30.9311,30.8325,30.9311,71690.0
2025-02-11 11:35:00,31.35,31.39,31.33,31.34,56598.0,30.9212,30.9607,30.9015,30.9114,56598.0
2025-02-11 11:40:00,31.35,31.35,31.31,31.33,55463.0,30.9212,30.9212,30.8818,30.9015,55463.0
2025-02-11 11:45:00,31.32,31.35,31.31,31.33,12393.0,30.8917,30.9212,30.8818,30.9015,12393.0
2025-02-11 11:50:00,31.33,31.34,31.31,31.33,28908.0,30.9015,30.9114,30.8818,30.9015,28908.0
2025-02-11 11:55:00,31.33,31.41,31.31,31.41,55728.0,30.9015,30.9804,30.8818,30.9804,55728.0
2025-02-11 12:00:00,31.41,31.44,31.39,31.42,21984.0,30.9804,31.01,30.9607,30.9903,21984.0
2025-02-11 12:05:00,31.41,31.41,31.37,31.37,41923.0,30.9804,30.9804,30.941,30.941,41923.0
2025-02-11 12:10:00,31.38,31.38,31.34,31.34,21256.0,30.9508,30.9508,30.9114,30.9114,21256.0
2025-02-11 12:15:00,31.34,31.34,31.32,31.33,11515.0,30.9114,30.9114,30.8917,30.9015,11515.0
2025-02-11 12:20:00,31.32,31.32,31.27,31.27,16370.0,30.8917,30.8917,30.8423,30.8423,16370.0
2025-02-11 12:25:00,31.27,31.29,31.26,31.27,8687.0,30.8423,30.8621,30.8325,30.8423,8687.0
2025-02-11 12:30:00,31.27,31.28,31.25,31.26,9930.0,30.8423,30.8522,30.8226,30.8325,9930.0
2025-02-11 12:35:00,31.26,31.27,31.25,31.26,12809.0,30.8325,30.8423,30.8226,30.8325,12809.0
2025-02-11 12:40:00,31.26,31.27,31.25,31.27,15972.0,30.8325,30.8423,30.8226,30.8423,15972.0
2025-02-11 12:45:00,31.26,31.29,31.25,31.28,23433.0,30.8325,30.8621,30.8226,30.8522,23433.0
2025-02-11 12:50:00,31.28,31.3,31.27,31.3,24369.0,30.8522,30.8719,30.8423,30.8719,24369.0
2025-02-11 12:55:00,31.3,31.31,31.28,31.29,14346.0,30.8719,30.8818,30.8522,30.8621,14346.0
2025-02-11 13:00:00,31.29,31.31,31.28,31.31,23484.0,30.8621,30.8818,30.8522,30.8818,23484.0
2025-02-11 13:05:00,31.31,31.33,31.3,31.31,13281.0,30.8818,30.9015,30.8719,30.8818,13281.0
2025-02-11 13:10:00,31.31,31.32,31.3,31.32,9583.0,30.8818,30.8917,30.8719,30.8917,9583.0
2025-02-11 13:15:00,31.32,31.37,31.31,31.36,47406.0,30.8917,30.941,30.8818,30.9311,47406.0
2025-02-11 13:20:00,31.37,31.4,31.36,31.4,69376.0,30.941,30.9706,30.9311,30.9706,69376.0
2025-02-11 13:25:00,31.4,31.41,31.33,31.36,127204.0,30.9706,30.9804,30.9015,30.9311,127204.0
2025-02-11 13:30:00,31.36,31.39,31.35,31.38,41408.0,30.9311,30.9607,30.9212,30.9508,41408.0
2025-02-11 13:35:00,31.38,31.38,31.34,31.37,34096.0,30.9508,30.9508,30.9114,30.941,34096.0
2025-02-11 13:40:00,31.37,31.38,31.36,31.38,17781.0,30.941,30.9508,30.9311,30.9508,17781.0
2025-02-11 13:45:00,31.38,31.39,31.36,31.38,45500.0,30.9508,30.9607,30.9311,30.9508,45500.0
2025-02-11 13:50:00,31.38,31.38,31.36,31.38,21292.0,30.9508,30.9508,30.9311,30.9508,21292.0
2025-02-11 13:55:00,31.38,31.38,31.36,31.38,9851.0,30.9508,30.9508,30.9311,30.9508,9851.0
2025-02-11 14:00:00,31.37,31.38,31.36,31.38,19389.0,30.941,30.9508,30.9311,30.9508,19389.0
2025-02-11 14:05:00,31.38,31.4,31.33,31.34,50342.0,30.9508,30.9706,30.9015,30.9114,50342.0
2025-02-11 14:10:00,31.34,31.36,31.33,31.36,53956.0,30.9114,30.9311,30.9015,30.9311,53956.0
2025-02-11 14:15:00,31.36,31.4,31.34,31.39,106911.0,30.9311,30.9706,30.9114,30.9607,106911.0
2025-02-11 14:20:00,31.39,31.46,31.38,31.44,142470.0,30.9607,31.0297,30.9508,31.01,142470.0
2025-02-11 14:25:00,31.44,31.44,31.42,31.42,20139.0,31.01,31.01,30.9903,30.9903,20139.0
2025-02-11 14:30:00,31.42,31.44,31.41,31.42,18678.0,30.9903,31.01,30.9804,30.9903,18678.0
2025-02-11 14:35:00,31.42,31.42,31.39,31.4,37900.0,30.9903,30.9903,30.9607,30.9706,37900.0
2025-02-11 14:40:00,31.4,31.4,31.35,31.36,57527.0,30.9706,30.9706,30.9212,30.9311,57527.0
2025-02-11 14:45:00,31.36,31.37,31.33,31.33,45100.0,30.9311,30.941,30.9015,30.9015,45100.0
2025-02-11 14:50:00,31.34,31.34,31.29,31.32,52224.0,30.9114,30.9114,30.8621,30.8917,52224.0
2025-02-11 14:55:00,31.32,31.32,31.3,31.32,12480.0,30.8917,30.8917,30.8719,30.8917,12480.0
2025-02-11 15:00:00,31.32,31.33,31.29,31.31,27430.0,30.8917,30.9015,30.8621,30.8818,27430.0
2025-02-11 15:05:00,31.31,31.35,31.3,31.34,36963.0,30.8818,30.9212,30.8719,30.9114,36963.0
2025-02-11 15:10:00,31.34,31.39,31.33,31.39,135677.0,30.9114,30.9607,30.9015,30.9607,135677.0
2025-02-11 15:15:00,31.39,31.39,31.37,31.39,36483.0,30.9607,30.9607,30.941,30.9607,36483.0
2025-02-11 15:20:00,31.39,31.39,31.35,31.35,74076.0,30.9607,30.9607,30.9212,30.9212,74076.0
2025-02-11 15:25:00,31.35,31.35,31.31,31.33,57974.0,30.9212,30.9212,30.8818,30.9015,57974.0
2025-02-11 15:30:00,31.33,31.4,31.33,31.39,55723.0,30.9015,30.9706,30.9015,30.9607,55723.0
2025-02-11 15:35:00,31.39,31.41,31.37,31.41,49832.0,30.9607,30.9804,30.941,30.9804,49832.0
2025-02-11 15:40:00,31.41,31.45,31.4,31.43,67778.0,30.9804,31.0199,30.9706,31.0001,67778.0
2025-02-11 15:45:00,31.42,31.47,31.42,31.45,85714.0,30.9903,31.0396,30.9903,31.0199,85714.0
2025-02-11 15:50:00,31.45,31.55,31.43,31.54,181590.0,31.0199,31.1185,31.0001,31.1086,181590.0
2025-02-11 15:55:00,31.54,31.61,31.54,31.56,918799.0,31.1086,31.1777,31.1086,31.1284,918799.0
2025-02-12 09:30:00,31.19,31.5,31.18,31.39,147399.0,30.7634,31.0692,30.7536,30.9607,147399.0
2025-02-12 09:35:00,31.37,31.46,31.34,31.46,19152.0,30.941,31.0297,30.9114,31.0297,19152.0
2025-02-12 09:40:00,31.46,31.46,31.38,31.46,59642.0,31.0297,31.0297,30.9508,31.0297,59642.0
2025-02-12 09:45:00,31.46,31.54,31.42,31.51,118655.0,31.0297,31.1086,30.9903,31.0791,118655.0
2025-02-12 09:50:00,31.52,31.53,31.44,31.53,84019.0,31.0889,31.0988,31.01,31.0988,84019.0
2025-02-12 09:55:00,31.53,31.54,31.49,31.52,74745.0,31.0988,31.1086,31.0593,31.0889,74745.0
2025-02-12 10:00:00,31.52,31.59,31.5,31.56,96450.0,31.0889,31.158,31.0692,31.1284,96450.0
2025-02-12 10:05:00,31.57,31.65,31.55,31.64,88271.0,31.1382,31.2171,31.1185,31.2073,88271.0
2025-02-12 10:10:00,31.65,31.65,31.56,31.6,100899.0,31.2171,31.2171,31.1284,31.1678,100899.0
2025-02-12 10:15:00,31.6,31.67,31.57,31.63,95395.0,31.1678,31.2369,31.1382,31.1974,95395.0
2025-02-12 10:20:00,31.62,31.64,31.58,31.6,73756.0,31.1876,31.2073,31.1481,31.1678,73756.0
2025-02-12 10:25:00,31.61,31.72,31.59,31.71,83955.0,31.1777,31.2862,31.158,31.2763,83955.0
2025-02-12 10:30:00,31.7,31.73,31.68,31.72,42493.0,31.2665,31.296,31.2467,31.2862,42493.0
2025-02-12 10:35:00,31.71,31.73,31.69,31.71,82506.0,31.2763,31.296,31.2566,31.2763,82506.0
2025-02-12 10:40:00,31.71,31.71,31.66,31.7,86392.0,31.2763,31.2763,31.227,31.2665,86392.0
2025-02-12 10:45:00,31.7,31.71,31.58,31.62,107959.0,31.2665,31.2763,31.1481,31.1876,107959.0
2025-02-12 10:50:00,31.61,31.63,31.56,31.62,75721.0,31.1777,31.1974,31.1284,31.1876,75721.0
2025-02-12 10:55:00,31.62,31.64,31.56,31.6,93633.0,31.1876,31.2073,31.1284,31.1678,93633.0
2025-02-12 11:00:00,31.59,31.6,31.54,31.57,77958.0,31.158,31.1678,31.1086,31.1382,77958.0
2025-02-12 11:05:00,31.57,31.6,31.56,31.57,103001.0,31.1382,31.1678,31.1284,31.1382,103001.0
2025-02-12 11:10:00,31.57,31.6,31.54,31.55,41083.0,31.1382,31.1678,31.1086,31.1185,41083.0
2025-02-12 11:15:00,31.55,31.63,31.55,31.6,134726.0,31.1185,31.1974,31.1185,31.1678,134726.0
2025-02-12 11:20:00,31.61,31.67,31.6,31.65,37796.0,31.1777,31.2369,31.1678,31.2171,37796.0
2025-02-12 11:25:00,31.66,31.72,31.63,31.71,59726.0,31.227,31.2862,31.1974,31.2763,59726.0
2025-02-12 11:30:00,31.71,31.73,31.69,31.71,23684.0,31.2763,31.296,31.2566,31.2763,23684.0
2025-02-12 11:35:00,31.72,31.74,31.7,31.71,40770.0,31.2862,31.3059,31.2665,31.2763,40770.0
2025-02-12 11:40:00,31.72,31.73,31.67,31.67,42884.0,31.2862,31.296,31.2369,31.2369,42884.0
2025-02-12 11:45:00,31.68,31.7,31.64,31.67,75899.0,31.2467,31.2665,31.2073,31.2369,75899.0
2025-02-12 11:50:00,31.67,31.68,31.64,31.66,25558.0,31.2369,31.2467,31.2073,31.227,25558.0
2025-02-12 11:55:00,31.66,31.67,31.6,31.64,55845.0,31.227,31.2369,31.1678,31.2073,55845.0
2025-02-12 12:00:00,31.64,31.67,31.6,31.62,31965.0,31.2073,31.2369,31.1678,31.1876,31965.0
2025-02-12 12:05:00,31.62,31.62,31.57,31.58,21865.0,31.1876,31.1876,31.1382,31.1481,21865.0
2025-02-12 12:10:00,31.57,31.61,31.56,31.6,27533.0,31.1382,31.1777,31.1284,31.1678,27533.0
2025-02-12 12:15:00,31.61,31.62,31.59,31.61,75858.0,31.1777,31.1876,31.158,31.1777,75858.0
2025-02-12 12:20:00,31.61,31.63,31.6,31.63,25733.0,31.1777,31.1974,31.1678,31.1974,25733.0
2025-02-12 12:25:00,31.63,31.64,31.6,31.61,42074.0,31.1974,31.2073,31.1678,31.1777,42074.0
2025-02-12 12:30:00,31.6,31.66,31.6,31.63,21460.0,31.1678,31.227,31.1678,31.1974,21460.0
2025-02-12 12:35:00,31.62,31.65,31.62,31.64,21775.0,31.1876,31.2171,31.1876,31.2073,21775.0
2025-02-12 12:40:00,31.64,31.67,31.63,31.66,10685.0,31.2073,31.2369,31.1974,31.227,10685.0
2025-02-12 12:45:00,31.66,31.71,31.66,31.7,35588.0,31.227,31.2763,31.227,31.2665,35588.0
2025-02-12 12:50:00,31.7,31.72,31.69,31.72,11625.0,31.2665,31.2862,31.2566,31.2862,11625.0
2025-02-12 12:55:00,31.71,31.74,31.7,31.71,14209.0,31.2763,31.3059,31.2665,31.2763,14209.0
2025-02-12 13:00:00,31.71,31.72,31.7,31.7,17395.0,31.2763,31.2862,31.2665,31.2665,17395.0
2025-02-12 13:05:00,31.7,31.74,31.69,31.73,19649.0,31.2665,31.3059,31.2566,31.296,19649.0
2025-02-12 13:10:00,31.73,31.73,31.7,31.71,14064.0,31.296,31.296,31.2665,31.2763,14064.0
2025-02-12 13:15:00,31.71,31.73,31.69,31.71,25603.0,31.2763,31.296,31.2566,31.2763,25603.0
2025-02-12 13:20:00,31.71,31.73,31.68,31.69,10560.0,31.2763,31.296,31.2467,31.2566,10560.0
2025-02-12 13:25:00,31.68,31.69,31.66,31.66,22145.0,31.2467,31.2566,31.227,31.227,22145.0
2025-02-12 13:30:00,31.67,31.7,31.65,31.69,10831.0,31.2369,31.2665,31.2171,31.2566,10831.0
2025-02-12 13:35:00,31.69,31.71,31.68,31.69,8437.0,31.2566,31.2763,31.2467,31.2566,8437.0
2025-02-12 13:40:00,31.69,31.7,31.65,31.66,7803.0,31.2566,31.2665,31.2171,31.227,7803.0
2025-02-12 13:45:00,31.66,31.69,31.65,31.66,14264.0,31.227,31.2566,31.2171,31.227,14264.0
2025-02-12 13:50:00,31.66,31.66,31.64,31.66,17103.0,31.227,31.227,31.2073,31.227,17103.0
2025-02-12 13:55:00,31.67,31.68,31.65,31.67,28853.0,31.2369,31.2467,31.2171,31.2369,28853.0
2025-02-12 14:00:00,31.67,31.68,31.63,31.68,22978.0,31.2369,31.2467,31.1974,31.2467,22978.0
2025-02-12 14:05:00,31.68,31.69,31.66,31.68,12403.0,31.2467,31.2566,31.227,31.2467,12403.0
2025-02-12 14:10:00,31.68,31.68,31.63,31.65,13694.0,31.2467,31.2467,31.1974,31.2171,13694.0
2025-02-12 14:15:00,31.65,31.66,31.61,31.61,17481.0,31.2171,31.227,31.1777,31.1777,17481.0
2025-02-12 14:20:00,31.61,31.65,31.61,31.64,39261.0,31.1777,31.2171,31.1777,31.2073,39261.0
2025-02-12 14:25:00,31.62,31.64,31.61,31.63,36029.0,31.1876,31.2073,31.1777,31.1974,36029.0
2025-02-12 14:30:00,31.63,31.65,31.62,31.63,9775.0,31.1974,31.2171,31.1876,31.1974,9775.0
2025-02-12 14:35:00,31.63,31.67,31.63,31.67,11147.0,31.1974,31.2369,31.1974,31.2369,11147.0
2025-02-12 14:40:00,31.67,31.67,31.63,31.64,15161.0,31.2369,31.2369,31.1974,31.2073,15161.0
2025-02-12 14:45:00,31.63,31.66,31.63,31.66,13848.0,31.1974,31.227,31.1974,31.227,13848.0
2025-02-12 14:50:00,31.65,31.66,31.64,31.66,12047.0,31.2171,31.227,31.2073,31.227,12047.0
2025-02-12 14:55:00,31.65,31.67,31.64,31.65,29572.0,31.2171,31.2369,31.2073,31.2171,29572.0
2025-02-12 15:00:00,31.65,31.68,31.64,31.66,24773.0,31.2171,31.2467,31.2073,31.227,24773.0
2025-02-12 15:05:00,31.66,31.68,31.65,31.66,27974.0,31.227,31.2467,31.2171,31.227,27974.0
2025-02-12 15:10:00,31.66,31.67,31.61,31.62,16957.0,31.227,31.2369,31.1777,31.1876,16957.0
2025-02-12 15:15:00,31.61,31.66,31.61,31.66,37843.0,31.1777,31.227,31.1777,31.227,37843.0
2025-02-12 15:20:00,31.65,31.68,31.64,31.68,17502.0,31.2171,31.2467,31.2073,31.2467,17502.0
2025-02-12 15:25:00,31.68,31.69,31.66,31.67,34205.0,31.2467,31.2566,31.227,31.2369,34205.0
2025-02-12 15:30:00,31.67,31.72,31.66,31.69,39391.0,31.2369,31.2862,31.227,31.2566,39391.0
2025-02-12 15:35:00,31.69,31.72,31.68,31.71,62451.0,31.2566,31.2862,31.2467,31.2763,62451.0
2025-02-12 15:40:00,31.72,31.74,31.69,31.72,40626.0,31.2862,31.3059,31.2566,31.2862,40626.0
2025-02-12 15:45:00,31.71,31.76,31.7,31.76,68211.0,31.2763,31.3256,31.2665,31.3256,68211.0
2025-02-12 15:50:00,31.76,31.8,31.75,31.76,165445.0,31.3256,31.3651,31.3158,31.3256,165445.0
2025-02-12 15:55:00,31.75,31.76,31.66,31.67,490561.0,31.3158,31.3256,31.227,31.2369,490561.0
2025-02-13 09:30:00,31.72,31.84,31.71,31.77,143502.0,31.2862,31.4045,31.2763,31.3355,143502.0
2025-02-13 09:35:00,31.77,31.8,31.72,31.8,39473.0,31.3355,31.3651,31.2862,31.3651,39473.0
2025-02-13 09:40:00,31.8,31.82,31.76,31.8,20827.0,31.3651,31.3848,31.3256,31.3651,20827.0
2025-02-13 09:45:00,31.79,31.84,31.79,31.82,27927.0,31.3552,31.4045,31.3552,31.3848,27927.0
2025-02-13 09:50:00,31.8,31.88,31.79,31.83,37668.0,31.3651,31.444,31.3552,31.3947,37668.0
2025-02-13 09:55:00,31.83,31.88,31.81,31.88,46880.0,31.3947,31.444,31.375,31.444,46880.0
2025-02-13 10:00:00,31.88,31.93,31.85,31.89,29329.0,31.444,31.4933,31.4144,31.4539,29329.0
2025-02-13 10:05:00,31.89,31.89,31.81,31.82,36258.0,31.4539,31.4539,31.375,31.3848,36258.0
2025-02-13 10:10:00,31.82,31.86,31.8,31.84,57129.0,31.3848,31.4243,31.3651,31.4045,57129.0
2025-02-13 10:15:00,31.84,31.85,31.81,31.84,48993.0,31.4045,31.4144,31.375,31.4045,48993.0
2025-02-13 10:20:00,31.84,31.89,31.83,31.87,62933.0,31.4045,31.4539,31.3947,31.4341,62933.0
2025-02-13 10:25:00,31.87,31.91,31.85,31.89,137591.0,31.4341,31.4736,31.4144,31.4539,137591.0
2025-02-13 10:30:00,31.89,31.9,31.86,31.9,47889.0,31.4539,31.4637,31.4243,31.4637,47889.0
2025-02-13 10:35:00,31.9,31.91,31.83,31.87,81476.0,31.4637,31.4736,31.3947,31.4341,81476.0
2025-02-13 10:40:00,31.87,31.88,31.84,31.85,34145.0,31.4341,31.444,31.4045,31.4144,34145.0
2025-02-13 10:45:00,31.86,31.89,31.83,31.84,83020.0,31.4243,31.4539,31.3947,31.4045,83020.0
2025-02-13 10:50:00,31.84,31.86,31.81,31.85,38527.0,31.4045,31.4243,31.375,31.4144,38527.0
2025-02-13 10:55:00,31.85,31.85,31.79,31.83,66525.0,31.4144,31.4144,31.3552,31.3947,66525.0
2025-02-13 11:00:00,31.83,31.85,31.82,31.85,13624.0,31.3947,31.4144,31.3848,31.4144,13624.0
2025-02-13 11:05:00,31.86,31.95,31.86,31.94,23078.0,31.4243,31.513,31.4243,31.5032,23078.0
2025-02-13 11:10:00,31.94,31.96,31.93,31.96,16214.0,31.5032,31.5229,31.4933,31.5229,16214.0
2025-02-13 11:15:00,31.96,31.96,31.92,31.93,10403.0,31.5229,31.5229,31.4834,31.4933,10403.0
2025-02-13 11:20:00,31.94,32.0,31.93,32.0,17068.0,31.5032,31.5624,31.4933,31.5624,17068.0
2025-02-13 11:25:00,32.0,32.02,31.99,32.01,16897.0,31.5624,31.5821,31.5525,31.5722,16897.0
2025-02-13 11:30:00,32.0,32.0,31.96,31.96,15202.0,31.5624,31.5624,31.5229,31.5229,15202.0
2025-02-13 11:35:00,31.96,31.97,31.9,31.93,43524.0,31.5229,31.5328,31.4637,31.4933,43524.0
2025-02-13 11:40:00,31.93,31.94,31.92,31.94,19192.0,31.4933,31.5032,31.4834,31.5032,19192.0
2025-02-13 11:45:00,31.94,31.94,31.91,31.92,15342.0,31.5032,31.5032,31.4736,31.4834,15342.0
2025-02-13 11:50:00,31.92,31.93,31.9,31.92,28038.0,31.4834,31.4933,31.4637,31.4834,28038.0
2025-02-13 11:55:00,31.92,31.93,31.9,31.92,27041.0,31.4834,31.4933,31.4637,31.4834,27041.0
2025-02-13 12:00:00,31.92,31.94,31.9,31.94,22181.0,31.4834,31.5032,31.4637,31.5032,22181.0
2025-02-13 12:05:00,31.93,31.95,31.91,31.91,53763.0,31.4933,31.513,31.4736,31.4736,53763.0
2025-02-13 12:10:00,31.92,31.93,31.9,31.93,88866.0,31.4834,31.4933,31.4637,31.4933,88866.0
2025-02-13 12:15:00,31.93,31.93,31.89,31.9,17808.0,31.4933,31.4933,31.4539,31.4637,17808.0
2025-02-13 12:20:00,31.9,31.92,31.89,31.92,17545.0,31.4637,31.4834,31.4539,31.4834,17545.0
2025-02-13 12:25:00,31.92,31.92,31.89,31.91,48902.0,31.4834,31.4834,31.4539,31.4736,48902.0
2025-02-13 12:30:00,31.9,31.91,31.88,31.89,21993.0,31.4637,31.4736,31.444,31.4539,21993.0
2025-02-13 12:35:00,31.89,31.89,31.87,31.89,43281.0,31.4539,31.4539,31.4341,31.4539,43281.0
2025-02-13 12:40:00,31.89,31.91,31.88,31.91,40718.0,31.4539,31.4736,31.444,31.4736,40718.0
2025-02-13 12:45:00,31.91,31.91,31.89,31.9,14782.0,31.4736,31.4736,31.4539,31.4637,14782.0
2025-02-13 12:50:00,31.9,31.91,31.87,31.89,15495.0,31.4637,31.4736,31.4341,31.4539,15495.0
2025-02-13 12:55:00,31.89,31.89,31.78,31.82,139101.0,31.4539,31.4539,31.3454,31.3848,139101.0
2025-02-13 13:00:00,31.82,31.84,31.81,31.83,16069.0,31.3848,31.4045,31.375,31.3947,16069.0
2025-02-13 13:05:00,31.83,31.83,31.81,31.81,19944.0,31.3947,31.3947,31.375,31.375,19944.0
2025-02-13 13:10:00,31.82,31.87,31.81,31.86,683265.0,31.3848,31.4341,31.375,31.4243,683265.0
2025-02-13 13:15:00,31.86,31.89,31.81,31.82,33340.0,31.4243,31.4539,31.375,31.3848,33340.0
2025-02-13 13:20:00,31.82,31.85,31.82,31.84,15618.0,31.3848,31.4144,31.3848,31.4045,15618.0
2025-02-13 13:25:00,31.84,31.87,31.82,31.85,52697.0,31.4045,31.4341,31.3848,31.4144,52697.0
2025-02-13 13:30:00,31.85,31.87,31.84,31.84,27681.0,31.4144,31.4341,31.4045,31.4045,27681.0
2025-02-13 13:35:00,31.84,31.87,31.83,31.87,17431.0,31.4045,31.4341,31.3947,31.4341,17431.0
2025-02-13 13:40:00,31.87,31.87,31.81,31.84,45167.0,31.4341,31.4341,31.375,31.4045,45167.0
2025-02-13 13:45:00,31.84,31.86,31.83,31.86,12932.0,31.4045,31.4243,31.3947,31.4243,12932.0
2025-02-13 13:50:00,31.85,31.86,31.82,31.86,22562.0,31.4144,31.4243,31.3848,31.4243,22562.0
2025-02-13 13:55:00,31.86,31.87,31.84,31.87,14404.0,31.4243,31.4341,31.4045,31.4341,14404.0
2025-02-13 14:00:00,31.86,31.88,31.85,31.87,27127.0,31.4243,31.444,31.4144,31.4341,27127.0
2025-02-13 14:05:00,31.87,31.89,31.87,31.88,38719.0,31.4341,31.4539,31.4341,31.444,38719.0
2025-02-13 14:10:00,31.88,31.89,31.86,31.88,26474.0,31.444,31.4539,31.4243,31.444,26474.0
2025-02-13 14:15:00,31.88,31.91,31.88,31.89,21981.0,31.444,31.4736,31.444,31.4539,21981.0
2025-02-13 14:20:00,31.9,31.94,31.88,31.94,100918.0,31.4637,31.5032,31.444,31.5032,100918.0
2025-02-13 14:25:00,31.94,31.95,31.83,31.89,389163.0,31.5032,31.513,31.3947,31.4539,389163.0
2025-02-13 14:30:00,31.89,31.9,31.86,31.88,49426.0,31.4539,31.4637,31.4243,31.444,49426.0
2025-02-13 14:35:00,31.88,31.89,31.86,31.89,57597.0,31.444,31.4539,31.4243,31.4539,57597.0
2025-02-13 14:40:00,31.89,31.89,31.84,31.86,40079.0,31.4539,31.4539,31.4045,31.4243,40079.0
2025-02-13 14:45:00,31.86,31.86,31.79,31.8,368911.0,31.4243,31.4243,31.3552,31.3651,368911.0
2025-02-13 14:50:00,31.8,31.83,31.79,31.83,47773.0,31.3651,31.3947,31.3552,31.3947,47773.0
2025-02-13 14:55:00,31.83,31.83,31.79,31.81,89272.0,31.3947,31.3947,31.3552,31.375,89272.0
2025-02-13 15:00:00,31.81,31.83,31.8,31.82,103262.0,31.375,31.3947,31.3651,31.3848,103262.0
2025-02-13 15:05:00,31.82,31.82,31.8,31.81,45324.0,31.3848,31.3848,31.3651,31.375,45324.0
2025-02-13 15:10:00,31.81,31.81,31.79,31.8,55656.0,31.375,31.375,31.3552,31.3651,55656.0
2025-02-13 15:15:00,31.8,31.89,31.79,31.86,825871.0,31.3651,31.4539,31.3552,31.4243,825871.0
2025-02-13 15:20:00,31.86,31.89,31.83,31.87,102234.0,31.4243,31.4539,31.3947,31.4341,102234.0
2025-02-13 15:25:00,31.87,31.87,31.79,31.82,290366.0,31.4341,31.4341,31.3552,31.3848,290366.0
2025-02-13 15:30:00,31.82,31.84,31.8,31.84,91540.0,31.3848,31.4045,31.3651,31.4045,91540.0
2025-02-13 15:35:00,31.84,31.86,31.82,31.86,143781.0,31.4045,31.4243,31.3848,31.4243,143781.0
2025-02-13 15:40:00,31.86,31.87,31.84,31.87,204792.0,31.4243,31.4341,31.4045,31.4341,204792.0
2025-02-13 15:45:00,31.87,31.95,31.86,31.94,116846.0,31.4341,31.513,31.4243,31.5032,116846.0
2025-02-13 15:50:00,31.93,31.94,31.91,31.93,236260.0,31.4933,31.5032,31.4736,31.4933,236260.0
2025-02-13 15:55:00,31.93,31.97,31.84,31.86,1165614.0,31.4933,31.5328,31.4045,31.4243,1165614.0
2025-02-14 09:30:00,31.89,32.1,31.85,32.06,198295.0,31.4539,31.661,31.4144,31.6215,198295.0
2025-02-14 09:35:00,32.05,32.13,32.05,32.13,61155.0,31.6117,31.6906,31.6117,31.6906,61155.0
2025-02-14 09:40:00,32.13,32.2,32.08,32.09,180267.0,31.6906,31.7596,31.6413,31.6511,180267.0
2025-02-14 09:45:00,32.09,32.1,32.02,32.04,113395.0,31.6511,31.661,31.5821,31.6018,113395.0
2025-02-14 09:50:00,32.05,32.06,32.02,32.04,89472.0,31.6117,31.6215,31.5821,31.6018,89472.0
2025-02-14 09:55:00,32.03,32.08,32.0,32.02,278206.0,31.5919,31.6413,31.5624,31.5821,278206.0
2025-02-14 10:00:00,32.02,32.14,32.02,32.13,41754.0,31.5821,31.7004,31.5821,31.6906,41754.0
2025-02-14 10:05:00,32.13,32.14,32.05,32.05,54668.0,31.6906,31.7004,31.6117,31.6117,54668.0
2025-02-14 10:10:00,32.06,32.07,31.99,32.01,47167.0,31.6215,31.6314,31.5525,31.5722,47167.0
2025-02-14 10:15:00,32.01,32.06,32.0,32.02,80170.0,31.5722,31.6215,31.5624,31.5821,80170.0
2025-02-14 10:20:00,32.02,32.04,31.92,31.99,95202.0,31.5821,31.6018,31.4834,31.5525,95202.0
2025-02-14 10:25:00,31.98,32.01,31.96,31.97,210628.0,31.5426,31.5722,31.5229,31.5328,210628.0
2025-02-14 10:30:00,31.98,32.01,31.96,32.01,39729.0,31.5426,31.5722,31.5229,31.5722,39729.0
2025-02-14 10:35:00,32.01,32.07,31.97,32.01,67735.0,31.5722,31.6314,31.5328,31.5722,67735.0
2025-02-14 10:40:00,32.01,32.05,32.0,32.05,40211.0,31.5722,31.6117,31.5624,31.6117,40211.0
2025-02-14 10:45:00,32.04,32.05,31.98,32.0,66098.0,31.6018,31.6117,31.5426,31.5624,66098.0
2025-02-14 10:50:00,31.99,31.99,31.89,31.89,58375.0,31.5525,31.5525,31.4539,31.4539,58375.0
2025-02-14 10:55:00,31.9,31.9,31.83,31.86,54384.0,31.4637,31.4637,31.3947,31.4243,54384.0
2025-02-14 11:00:00,31.87,31.9,31.85,31.89,21262.0,31.4341,31.4637,31.4144,31.4539,21262.0
2025-02-14 11:05:00,31.89,31.94,31.86,31.93,392160.0,31.4539,31.5032,31.4243,31.4933,392160.0
2025-02-14 11:10:00,31.93,31.96,31.85,31.89,76133.0,31.4933,31.5229,31.4144,31.4539,76133.0
2025-02-14 11:15:00,31.89,31.9,31.86,31.88,80967.0,31.4539,31.4637,31.4243,31.444,80967.0
2025-02-14 11:20:00,31.89,31.9,31.86,31.87,63604.0,31.4539,31.4637,31.4243,31.4341,63604.0
2025-02-14 11:25:00,31.87,31.87,31.8,31.84,69821.0,31.4341,31.4341,31.3651,31.4045,69821.0
2025-02-14 11:30:00,31.84,31.84,31.81,31.82,19204.0,31.4045,31.4045,31.375,31.3848,19204.0
2025-02-14 11:35:00,31.82,31.85,31.8,31.84,69027.0,31.3848,31.4144,31.3651,31.4045,69027.0
2025-02-14 11:40:00,31.84,31.85,31.81,31.82,25767.0,31.4045,31.4144,31.375,31.3848,25767.0
2025-02-14 11:45:00,31.81,31.83,31.79,31.82,106939.0,31.375,31.3947,31.3552,31.3848,106939.0
2025-02-14 11:50:00,31.82,31.82,31.76,31.78,59965.0,31.3848,31.3848,31.3256,31.3454,59965.0
2025-02-14 11:55:00,31.78,31.78,31.74,31.78,31897.0,31.3454,31.3454,31.3059,31.3454,31897.0
2025-02-14 12:00:00,31.78,31.8,31.77,31.78,18829.0,31.3454,31.3651,31.3355,31.3454,18829.0
2025-02-14 12:05:00,31.78,31.79,31.76,31.77,14225.0,31.3454,31.3552,31.3256,31.3355,14225.0
2025-02-14 12:10:00,31.78,31.79,31.71,31.74,37569.0,31.3454,31.3552,31.2763,31.3059,37569.0
2025-02-14 12:15:00,31.74,31.74,31.68,31.71,68445.0,31.3059,31.3059,31.2467,31.2763,68445.0
2025-02-14 12:20:00,31.71,31.74,31.7,31.74,19981.0,31.2763,31.3059,31.2665,31.3059,19981.0
2025-02-14 12:25:00,31.74,31.77,31.72,31.74,69759.0,31.3059,31.3355,31.2862,31.3059,69759.0
2025-02-14 12:30:00,31.74,31.76,31.73,31.75,29319.0,31.3059,31.3256,31.296,31.3158,29319.0
2025-02-14 12:35:00,31.75,31.77,31.71,31.73,30739.0,31.3158,31.3355,31.2763,31.296,30739.0
2025-02-14 12:40:00,31.73,31.74,31.71,31.71,23829.0,31.296,31.3059,31.2763,31.2763,23829.0
2025-02-14 12:45:00,31.71,31.74,31.7,31.73,20291.0,31.2763,31.3059,31.2665,31.296,20291.0
2025-02-14 12:50:00,31.73,31.75,31.7,31.74,17049.0,31.296,31.3158,31.2665,31.3059,17049.0
2025-02-14 12:55:00,31.74,31.76,31.72,31.76,12687.0,31.3059,31.3256,31.2862,31.3256,12687.0
2025-02-14 13:00:00,31.76,31.76,31.71,31.73,20685.0,31.3256,31.3256,31.2763,31.296,20685.0
2025-02-14 13:05:00,31.73,31.74,31.71,31.71,11130.0,31.296,31.3059,31.2763,31.2763,11130.0
2025-02-14 13:10:00,31.72,31.75,31.72,31.74,9430.0,31.2862,31.3158,31.2862,31.3059,9430.0
2025-02-14 13:15:00,31.74,31.75,31.73,31.74,23105.0,31.3059,31.3158,31.296,31.3059,23105.0
2025-02-14 13:20:00,31.73,31.73,31.71,31.71,32006.0,31.296,31.296,31.2763,31.2763,32006.0
2025-02-14 13:25:00,31.71,31.73,31.71,31.71,35561.0,31.2763,31.296,31.2763,31.2763,35561.0
2025-02-14 13:30:00,31.71,31.74,31.71,31.74,130303.0,31.2763,31.3059,31.2763,31.3059,130303.0
2025-02-14 13:35:00,31.74,31.82,31.73,31.81,75763.0,31.3059,31.3848,31.296,31.375,75763.0
2025-02-14 13:40:00,31.81,31.83,31.8,31.82,19128.0,31.375,31.3947,31.3651,31.3848,19128.0
2025-02-14 13:45:00,31.83,31.87,31.82,31.87,30918.0,31.3947,31.4341,31.3848,31.4341,30918.0
2025-02-14 13:50:00,31.87,31.88,31.81,31.82,22891.0,31.4341,31.444,31.375,31.3848,22891.0
2025-02-14 13:55:00,31.81,31.82,31.79,31.81,35830.0,31.375,31.3848,31.3552,31.375,35830.0
2025-02-14 14:00:00,31.81,31.81,31.79,31.81,95304.0,31.375,31.375,31.3552,31.375,95304.0
2025-02-14 14:05:00,31.81,31.81,31.79,31.8,9590.0,31.375,31.375,31.3552,31.3651,9590.0
2025-02-14 14:10:00,31.79,31.81,31.79,31.8,45087.0,31.3552,31.375,31.3552,31.3651,45087.0
2025-02-14 14:15:00,31.8,31.8,31.76,31.78,35154.0,31.3651,31.3651,31.3256,31.3454,35154.0
2025-02-14 14:20:00,31.78,31.78,31.76,31.77,20799.0,31.3454,31.3454,31.3256,31.3355,20799.0
2025-02-14 14:25:00,31.77,31.79,31.76,31.78,25217.0,31.3355,31.3552,31.3256,31.3454,25217.0
2025-02-14 14:30:00,31.78,31.8,31.77,31.8,7098.0,31.3454,31.3651,31.3355,31.3651,7098.0
2025-02-14 14:35:00,31.8,31.81,31.78,31.79,41157.0,31.3651,31.375,31.3454,31.3552,41157.0
2025-02-14 14:40:00,31.79,31.81,31.78,31.81,15638.0,31.3552,31.375,31.3454,31.375,15638.0
2025-02-14 14:45:00,31.81,31.81,31.79,31.8,24617.0,31.375,31.375,31.3552,31.3651,24617.0
2025-02-14 14:50:00,31.8,31.8,31.76,31.79,29732.0,31.3651,31.3651,31.3256,31.3552,29732.0
2025-02-14 14:55:00,31.79,31.79,31.75,31.77,41777.0,31.3552,31.3552,31.3158,31.3355,41777.0
2025-02-14 15:00:00,31.78,31.78,31.75,31.76,46847.0,31.3454,31.3454,31.3158,31.3256,46847.0
2025-02-14 15:05:00,31.77,31.78,31.76,31.76,23901.0,31.3355,31.3454,31.3256,31.3256,23901.0
2025-02-14 15:10:00,31.77,31.79,31.76,31.79,54559.0,31.3355,31.3552,31.3256,31.3552,54559.0
2025-02-14 15:15:00,31.79,31.79,31.76,31.78,37707.0,31.3552,31.3552,31.3256,31.3454,37707.0
2025-02-14 15:20:00,31.78,31.78,31.65,31.73,1264706.0,31.3454,31.3454,31.2171,31.296,1264706.0
2025-02-14 15:25:00,31.73,31.73,31.65,31.66,69719.0,31.296,31.296,31.2171,31.227,69719.0
2025-02-14 15:30:00,31.66,31.71,31.64,31.67,126049.0,31.227,31.2763,31.2073,31.2369,126049.0
2025-02-14 15:35:00,31.68,31.7,31.65,31.69,549097.0,31.2467,31.2665,31.2171,31.2566,549097.0
2025-02-14 15:40:00,31.69,31.69,31.65,31.66,67747.0,31.2566,31.2566,31.2171,31.227,67747.0
2025-02-14 15:45:00,31.66,31.67,31.63,31.67,74098.0,31.227,31.2369,31.1974,31.2369,74098.0
2025-02-14 15:50:00,31.66,31.68,31.64,31.66,173108.0,31.227,31.2467,31.2073,31.227,173108.0
2025-02-14 15:55:00,31.66,31.69,31.62,31.63,583827.0,31.227,31.2566,31.1876,31.1974,583827.0
2025-02-18 09:30:00,31.51,31.67,31.36,31.6,113202.0,31.0791,31.2369,30.9311,31.1678,113202.0
2025-02-18 09:35:00,31.6,31.65,31.54,31.62,35544.0,31.1678,31.2171,31.1086,31.1876,35544.0
2025-02-18 09:40:00,31.63,31.73,31.57,31.72,49772.0,31.1974,31.296,31.1382,31.2862,49772.0
2025-02-18 09:45:00,31.72,31.86,31.71,31.82,74255.0,31.2862,31.4243,31.2763,31.3848,74255.0
2025-02-18 09:50:00,31.82,31.84,31.74,31.78,53130.0,31.3848,31.4045,31.3059,31.3454,53130.0
2025-02-18 09:55:00,31.78,31.81,31.7,31.74,51932.0,31.3454,31.375,31.2665,31.3059,51932.0
2025-02-18 10:00:00,31.73,31.81,31.71,31.78,50911.0,31.296,31.375,31.2763,31.3454,50911.0
2025-02-18 10:05:00,31.77,31.84,31.76,31.82,90362.0,31.3355,31.4045,31.3256,31.3848,90362.0
2025-02-18 10:10:00,31.82,31.83,31.74,31.79,82388.0,31.3848,31.3947,31.3059,31.3552,82388.0
2025-02-18 10:15:00,31.79,31.79,31.74,31.79,59081.0,31.3552,31.3552,31.3059,31.3552,59081.0
2025-02-18 10:20:00,31.79,31.86,31.78,31.83,115042.0,31.3552,31.4243,31.3454,31.3947,115042.0
2025-02-18 10:25:00,31.83,31.89,31.81,31.88,39085.0,31.3947,31.4539,31.375,31.444,39085.0
2025-02-18 10:30:00,31.88,31.95,31.87,31.92,62698.0,31.444,31.513,31.4341,31.4834,62698.0
2025-02-18 10:35:00,31.92,31.97,31.91,31.95,45974.0,31.4834,31.5328,31.4736,31.513,45974.0
2025-02-18 10:40:00,31.96,31.97,31.92,31.96,49562.0,31.5229,31.5328,31.4834,31.5229,49562.0
2025-02-18 10:45:00,31.97,32.01,31.95,32.01,32010.0,31.5328,31.5722,31.513,31.5722,32010.0
2025-02-18 10:50:00,32.01,32.03,32.0,32.01,27133.0,31.5722,31.5919,31.5624,31.5722,27133.0
2025-02-18 10:55:00,32.01,32.05,31.99,32.05,43605.0,31.5722,31.6117,31.5525,31.6117,43605.0
2025-02-18 11:00:00,32.04,32.07,32.03,32.07,34262.0,31.6018,31.6314,31.5919,31.6314,34262.0
2025-02-18 11:05:00,32.08,32.11,32.06,32.08,60502.0,31.6413,31.6708,31.6215,31.6413,60502.0
2025-02-18 11:10:00,32.09,32.16,32.08,32.13,296758.0,31.6511,31.7202,31.6413,31.6906,296758.0
2025-02-18 11:15:00,32.14,32.21,32.11,32.19,137965.0,31.7004,31.7695,31.6708,31.7498,137965.0
2025-02-18 11:20:00,32.19,32.2,32.13,32.16,326181.0,31.7498,31.7596,31.6906,31.7202,326181.0
2025-02-18 11:25:00,32.16,32.17,32.14,32.17,64865.0,31.7202,31.73,31.7004,31.73,64865.0
2025-02-18 11:30:00,32.18,32.29,32.17,32.25,41954.0,31.7399,31.8484,31.73,31.8089,41954.0
2025-02-18 11:35:00,32.25,32.29,32.25,32.29,49685.0,31.8089,31.8484,31.8089,31.8484,49685.0
2025-02-18 11:40:00,32.29,32.31,32.27,32.27,50536.0,31.8484,31.8681,31.8287,31.8287,50536.0
2025-02-18 11:45:00,32.28,32.3,32.26,32.28,35731.0,31.8385,31.8583,31.8188,31.8385,35731.0
2025-02-18 11:50:00,32.29,32.29,32.25,32.25,46931.0,31.8484,31.8484,31.8089,31.8089,46931.0
2025-02-18 11:55:00,32.26,32.32,32.24,32.32,50746.0,31.8188,31.878,31.7991,31.878,50746.0
2025-02-18 12:00:00,32.31,32.32,32.26,32.29,72085.0,31.8681,31.878,31.8188,31.8484,72085.0
2025-02-18 12:05:00,32.29,32.31,32.27,32.29,24751.0,31.8484,31.8681,31.8287,31.8484,24751.0
2025-02-18 12:10:00,32.29,32.34,32.28,32.33,49228.0,31.8484,31.8977,31.8385,31.8878,49228.0
2025-02-18 12:15:00,32.32,32.36,32.31,32.34,36623.0,31.878,31.9174,31.8681,31.8977,36623.0
2025-02-18 12:20:00,32.34,32.4,32.34,32.38,73879.0,31.8977,31.9569,31.8977,31.9372,73879.0
2025-02-18 12:25:00,32.38,32.41,32.38,32.4,31006.0,31.9372,31.9667,31.9372,31.9569,31006.0
2025-02-18 12:30:00,32.39,32.4,32.38,32.38,32379.0,31.947,31.9569,31.9372,31.9372,32379.0
2025-02-18 12:35:00,32.38,32.41,32.37,32.38,38584.0,31.9372,31.9667,31.9273,31.9372,38584.0
2025-02-18 12:40:00,32.38,32.39,32.37,32.38,23755.0,31.9372,31.947,31.9273,31.9372,23755.0
2025-02-18 12:45:00,32.38,32.39,32.33,32.37,53607.0,31.9372,31.947,31.8878,31.9273,53607.0
2025-02-18 12:50:00,32.37,32.43,32.37,32.41,43419.0,31.9273,31.9865,31.9273,31.9667,43419.0
2025-02-18 12:55:00,32.41,32.42,32.4,32.41,35725.0,31.9667,31.9766,31.9569,31.9667,35725.0
2025-02-18 13:00:00,32.41,32.42,32.38,32.38,28006.0,31.9667,31.9766,31.9372,31.9372,28006.0
2025-02-18 13:05:00,32.38,32.39,32.36,32.36,22155.0,31.9372,31.947,31.9174,31.9174,22155.0
2025-02-18 13:10:00,32.37,32.39,32.36,32.37,42609.0,31.9273,31.947,31.9174,31.9273,42609.0
2025-02-18 13:15:00,32.37,32.41,32.37,32.38,36356.0,31.9273,31.9667,31.9273,31.9372,36356.0
2025-02-18 13:20:00,32.38,32.42,32.38,32.41,55602.0,31.9372,31.9766,31.9372,31.9667,55602.0
2025-02-18 13:25:00,32.41,32.52,32.41,32.51,86864.0,31.9667,32.0752,31.9667,32.0654,86864.0
2025-02-18 13:30:00,32.52,32.55,32.51,32.54,35912.0,32.0752,32.1048,32.0654,32.095,35912.0
2025-02-18 13:35:00,32.54,32.55,32.52,32.53,31378.0,32.095,32.1048,32.0752,32.0851,31378.0
2025-02-18 13:40:00,32.52,32.55,32.49,32.5,38624.0,32.0752,32.1048,32.0457,32.0555,38624.0
2025-02-18 13:45:00,32.49,32.53,32.48,32.48,50032.0,32.0457,32.0851,32.0358,32.0358,50032.0
2025-02-18 13:50:00,32.48,32.48,32.4,32.41,119486.0,32.0358,32.0358,31.9569,31.9667,119486.0
2025-02-18 13:55:00,32.4,32.41,32.36,32.37,71891.0,31.9569,31.9667,31.9174,31.9273,71891.0
2025-02-18 14:00:00,32.37,32.45,32.36,32.41,177103.0,31.9273,32.0062,31.9174,31.9667,177103.0
2025-02-18 14:05:00,32.4,32.43,32.37,32.4,60654.0,31.9569,31.9865,31.9273,31.9569,60654.0
2025-02-18 14:10:00,32.4,32.5,32.39,32.48,50332.0,31.9569,32.0555,31.947,32.0358,50332.0
2025-02-18 14:15:00,32.48,32.48,32.45,32.47,23847.0,32.0358,32.0358,32.0062,32.0259,23847.0
2025-02-18 14:20:00,32.47,32.5,32.43,32.48,50449.0,32.0259,32.0555,31.9865,32.0358,50449.0
2025-02-18 14:25:00,32.48,32.49,32.46,32.48,39538.0,32.0358,32.0457,32.0161,32.0358,39538.0
2025-02-18 14:30:00,32.48,32.5,32.48,32.49,30077.0,32.0358,32.0555,32.0358,32.0457,30077.0
2025-02-18 14:35:00,32.49,32.51,32.46,32.48,50988.0,32.0457,32.0654,32.0161,32.0358,50988.0
2025-02-18 14:40:00,32.48,32.49,32.44,32.45,40573.0,32.0358,32.0457,31.9963,32.0062,40573.0
2025-02-18 14:45:00,32.45,32.48,32.45,32.48,38350.0,32.0062,32.0358,32.0062,32.0358,38350.0
2025-02-18 14:50:00,32.48,32.49,32.43,32.43,35403.0,32.0358,32.0457,31.9865,31.9865,35403.0
2025-02-18 14:55:00,32.44,32.45,32.39,32.41,35464.0,31.9963,32.0062,31.947,31.9667,35464.0
2025-02-18 15:00:00,32.41,32.42,32.38,32.4,40647.0,31.9667,31.9766,31.9372,31.9569,40647.0
2025-02-18 15:05:00,32.41,32.42,32.39,32.41,35428.0,31.9667,31.9766,31.947,31.9667,35428.0
2025-02-18 15:10:00,32.41,32.43,32.39,32.41,37313.0,31.9667,31.9865,31.947,31.9667,37313.0
2025-02-18 15:15:00,32.41,32.42,32.38,32.38,48706.0,31.9667,31.9766,31.9372,31.9372,48706.0
2025-02-18 15:20:00,32.38,32.39,32.34,32.37,58531.0,31.9372,31.947,31.8977,31.9273,58531.0
2025-02-18 15:25:00,32.37,32.4,32.36,32.4,61699.0,31.9273,31.9569,31.9174,31.9569,61699.0
2025-02-18 15:30:00,32.4,32.44,32.39,32.41,81671.0,31.9569,31.9963,31.947,31.9667,81671.0
2025-02-18 15:35:00,32.41,32.49,32.41,32.48,99446.0,31.9667,32.0457,31.9667,32.0358,99446.0
2025-02-18 15:40:00,32.48,32.48,32.39,32.43,59817.0,32.0358,32.0358,31.947,31.9865,59817.0
2025-02-18 15:45:00,32.43,32.5,32.42,32.48,230748.0,31.9865,32.0555,31.9766,32.0358,230748.0
2025-02-18 15:50:00,32.48,32.49,32.36,32.48,377528.0,32.0358,32.0457,31.9174,32.0358,377528.0
2025-02-18 15:55:00,32.48,32.55,32.39,32.43,1551360.0,32.0358,32.1048,31.947,31.9865,1551360.0
2025-02-19 09:30:00,32.53,32.63,32.45,32.46,133919.0,32.0851,32.1837,32.0062,32.0161,133919.0
2025-02-19 09:35:00,32.47,32.68,32.47,32.68,25081.0,32.0259,32.2331,32.0259,32.2331,25081.0
2025-02-19 09:40:00,32.68,32.81,32.65,32.81,174420.0,32.2331,32.3613,32.2035,32.3613,174420.0
2025-02-19 09:45:00,32.82,32.96,32.8,32.83,132973.0,32.3711,32.5092,32.3514,32.381,132973.0
2025-02-19 09:50:00,32.82,32.83,32.72,32.73,33564.0,32.3711,32.381,32.2725,32.2824,33564.0
2025-02-19 09:55:00,32.72,32.74,32.71,32.73,29861.0,32.2725,32.2922,32.2626,32.2824,29861.0
2025-02-19 10:00:00,32.73,32.78,32.7,32.77,88546.0,32.2824,32.3317,32.2528,32.3218,88546.0
2025-02-19 10:05:00,32.77,32.88,32.77,32.86,69405.0,32.3218,32.4303,32.3218,32.4106,69405.0
2025-02-19 10:10:00,32.86,32.89,32.83,32.86,78916.0,32.4106,32.4402,32.381,32.4106,78916.0
2025-02-19 10:15:00,32.87,32.9,32.83,32.84,68100.0,32.4205,32.45,32.381,32.3909,68100.0
2025-02-19 10:20:00,32.84,32.85,32.78,32.83,40818.0,32.3909,32.4007,32.3317,32.381,40818.0
2025-02-19 10:25:00,32.83,32.83,32.75,32.83,317340.0,32.381,32.381,32.3021,32.381,317340.0
2025-02-19 10:30:00,32.83,32.85,32.78,32.79,42764.0,32.381,32.4007,32.3317,32.3415,42764.0
2025-02-19 10:35:00,32.8,32.85,32.73,32.73,123828.0,32.3514,32.4007,32.2824,32.2824,123828.0
2025-02-19 10:40:00,32.73,32.77,32.64,32.65,52238.0,32.2824,32.3218,32.1936,32.2035,52238.0
2025-02-19 10:45:00,32.65,32.66,32.59,32.61,33388.0,32.2035,32.2133,32.1443,32.164,33388.0
2025-02-19 10:50:00,32.61,32.7,32.6,32.69,28990.0,32.164,32.2528,32.1541,32.2429,28990.0
2025-02-19 10:55:00,32.68,32.71,32.67,32.68,86405.0,32.2331,32.2626,32.2232,32.2331,86405.0
2025-02-19 11:00:00,32.68,32.68,32.62,32.63,34633.0,32.2331,32.2331,32.1739,32.1837,34633.0
2025-02-19 11:05:00,32.63,32.72,32.62,32.67,35673.0,32.1837,32.2725,32.1739,32.2232,35673.0
2025-02-19 11:10:00,32.67,32.69,32.65,32.66,34274.0,32.2232,32.2429,32.2035,32.2133,34274.0
2025-02-19 11:15:00,32.66,32.68,32.6,32.6,166277.0,32.2133,32.2331,32.1541,32.1541,166277.0
2025-02-19 11:20:00,32.61,32.64,32.59,32.64,51208.0,32.164,32.1936,32.1443,32.1936,51208.0
2025-02-19 11:25:00,32.64,32.67,32.63,32.64,23276.0,32.1936,32.2232,32.1837,32.1936,23276.0
2025-02-19 11:30:00,32.64,32.73,32.63,32.71,61967.0,32.1936,32.2824,32.1837,32.2626,61967.0
2025-02-19 11:35:00,32.7,32.72,32.68,32.7,21796.0,32.2528,32.2725,32.2331,32.2528,21796.0
2025-02-19 11:40:00,32.7,32.72,32.66,32.67,29097.0,32.2528,32.2725,32.2133,32.2232,29097.0
2025-02-19 11:45:00,32.68,32.69,32.66,32.68,13512.0,32.2331,32.2429,32.2133,32.2331,13512.0
2025-02-19 11:50:00,32.68,32.7,32.66,32.66,35076.0,32.2331,32.2528,32.2133,32.2133,35076.0
2025-02-19 11:55:00,32.67,32.68,32.63,32.64,186337.0,32.2232,32.2331,32.1837,32.1936,186337.0
2025-02-19 12:00:00,32.64,32.67,32.63,32.64,51805.0,32.1936,32.2232,32.1837,32.1936,51805.0
2025-02-19 12:05:00,32.64,32.67,32.63,32.66,25453.0,32.1936,32.2232,32.1837,32.2133,25453.0
2025-02-19 12:10:00,32.66,32.67,32.64,32.65,29860.0,32.2133,32.2232,32.1936,32.2035,29860.0
2025-02-19 12:15:00,32.64,32.66,32.62,32.64,84681.0,32.1936,32.2133,32.1739,32.1936,84681.0
2025-02-19 12:20:00,32.64,32.64,32.6,32.64,52428.0,32.1936,32.1936,32.1541,32.1936,52428.0
2025-02-19 12:25:00,32.63,32.64,32.6,32.63,23524.0,32.1837,32.1936,32.1541,32.1837,23524.0
2025-02-19 12:30:00,32.63,32.7,32.62,32.69,76608.0,32.1837,32.2528,32.1739,32.2429,76608.0
2025-02-19 12:35:00,32.69,32.71,32.67,32.7,43661.0,32.2429,32.2626,32.2232,32.2528,43661.0
2025-02-19 12:40:00,32.7,32.72,32.68,32.7,25198.0,32.2528,32.2725,32.2331,32.2528,25198.0
2025-02-19 12:45:00,32.71,32.75,32.67,32.75,167904.0,32.2626,32.3021,32.2232,32.3021,167904.0
2025-02-19 12:50:00,32.75,32.76,32.73,32.75,44555.0,32.3021,32.312,32.2824,32.3021,44555.0
2025-02-19 12:55:00,32.75,32.78,32.75,32.76,19137.0,32.3021,32.3317,32.3021,32.312,19137.0
2025-02-19 13:00:00,32.75,32.82,32.71,32.8,52655.0,32.3021,32.3711,32.2626,32.3514,52655.0
2025-02-19 13:05:00,32.8,32.83,32.79,32.82,10680.0,32.3514,32.381,32.3415,32.3711,10680.0
2025-02-19 13:10:00,32.82,32.82,32.79,32.8,19617.0,32.3711,32.3711,32.3415,32.3514,19617.0
2025-02-19 13:15:00,32.81,32.85,32.8,32.82,21232.0,32.3613,32.4007,32.3514,32.3711,21232.0
2025-02-19 13:20:00,32.82,32.83,32.78,32.81,45446.0,32.3711,32.381,32.3317,32.3613,45446.0
2025-02-19 13:25:00,32.82,32.84,32.79,32.8,276749.0,32.3711,32.3909,32.3415,32.3514,276749.0
2025-02-19 13:30:00,32.8,32.82,32.77,32.77,24855.0,32.3514,32.3711,32.3218,32.3218,24855.0
2025-02-19 13:35:00,32.77,32.78,32.72,32.73,28771.0,32.3218,32.3317,32.2725,32.2824,28771.0
2025-02-19 13:40:00,32.73,32.74,32.69,32.69,14474.0,32.2824,32.2922,32.2429,32.2429,14474.0
2025-02-19 13:45:00,32.69,32.7,32.66,32.68,20619.0,32.2429,32.2528,32.2133,32.2331,20619.0
2025-02-19 13:50:00,32.68,32.7,32.65,32.66,24875.0,32.2331,32.2528,32.2035,32.2133,24875.0
2025-02-19 13:55:00,32.66,32.68,32.63,32.64,22025.0,32.2133,32.2331,32.1837,32.1936,22025.0
2025-02-19 14:00:00,32.63,32.65,32.63,32.64,22801.0,32.1837,32.2035,32.1837,32.1936,22801.0
2025-02-19 14:05:00,32.64,32.68,32.63,32.66,74188.0,32.1936,32.2331,32.1837,32.2133,74188.0
2025-02-19 14:10:00,32.66,32.69,32.65,32.67,191517.0,32.2133,32.2429,32.2035,32.2232,191517.0
2025-02-19 14:15:00,32.66,32.68,32.64,32.68,80429.0,32.2133,32.2331,32.1936,32.2331,80429.0
2025-02-19 14:20:00,32.68,32.72,32.67,32.7,56600.0,32.2331,32.2725,32.2232,32.2528,56600.0
2025-02-19 14:25:00,32.7,32.71,32.69,32.7,16987.0,32.2528,32.2626,32.2429,32.2528,16987.0
2025-02-19 14:30:00,32.7,32.72,32.69,32.7,22574.0,32.2528,32.2725,32.2429,32.2528,22574.0
2025-02-19 14:35:00,32.7,32.7,32.67,32.69,42774.0,32.2528,32.2528,32.2232,32.2429,42774.0
2025-02-19 14:40:00,32.69,32.72,32.68,32.72,31496.0,32.2429,32.2725,32.2331,32.2725,31496.0
2025-02-19 14:45:00,32.73,32.76,32.72,32.73,230535.0,32.2824,32.312,32.2725,32.2824,230535.0
2025-02-19 14:50:00,32.73,32.73,32.68,32.72,91861.0,32.2824,32.2824,32.2331,32.2725,91861.0
2025-02-19 14:55:00,32.72,32.74,32.69,32.72,341790.0,32.2725,32.2922,32.2429,32.2725,341790.0
2025-02-19 15:00:00,32.73,32.74,32.69,32.73,43463.0,32.2824,32.2922,32.2429,32.2824,43463.0
2025-02-19 15:05:00,32.73,32.74,32.65,32.66,920951.0,32.2824,32.2922,32.2035,32.2133,920951.0
2025-02-19 15:10:00,32.66,32.73,32.66,32.68,60545.0,32.2133,32.2824,32.2133,32.2331,60545.0
2025-02-19 15:15:00,32.69,32.75,32.68,32.73,41815.0,32.2429,32.3021,32.2331,32.2824,41815.0
2025-02-19 15:20:00,32.73,32.75,32.71,32.72,84448.0,32.2824,32.3021,32.2626,32.2725,84448.0
2025-02-19 15:25:00,32.72,32.76,32.7,32.73,76800.0,32.2725,32.312,32.2528,32.2824,76800.0
2025-02-19 15:30:00,32.73,32.75,32.7,32.7,87100.0,32.2824,32.3021,32.2528,32.2528,87100.0
2025-02-19 15:35:00,32.7,32.72,32.69,32.71,146292.0,32.2528,32.2725,32.2429,32.2626,146292.0
2025-02-19 15:40:00,32.71,32.73,32.69,32.73,93454.0,32.2626,32.2824,32.2429,32.2824,93454.0
2025-02-19 15:45:00,32.73,32.84,32.72,32.84,112634.0,32.2824,32.3909,32.2725,32.3909,112634.0
2025-02-19 15:50:00,32.84,32.88,32.77,32.8,309898.0,32.3909,32.4303,32.3218,32.3514,309898.0
2025-02-19 15:55:00,32.8,32.81,32.76,32.76,716044.0,32.3514,32.3613,32.312,32.312,716044.0
2025-02-20 09:30:00,32.68,32.76,32.53,32.63,97256.0,32.2331,32.312,32.0851,32.1837,97256.0
2025-02-20 09:35:00,32.63,32.73,32.63,32.73,35500.0,32.1837,32.2824,32.1837,32.2824,35500.0
2025-02-20 09:40:00,32.73,32.75,32.69,32.72,29430.0,32.2824,32.3021,32.2429,32.2725,29430.0
2025-02-20 09:45:00,32.72,32.76,32.63,32.7,106574.0,32.2725,32.312,32.1837,32.2528,106574.0
2025-02-20 09:50:00,32.69,32.72,32.67,32.7,39959.0,32.2429,32.2725,32.2232,32.2528,39959.0
2025-02-20 09:55:00,32.7,32.86,32.7,32.84,37945.0,32.2528,32.4106,32.2528,32.3909,37945.0
2025-02-20 10:00:00,32.86,32.91,32.81,32.87,59584.0,32.4106,32.4599,32.3613,32.4205,59584.0
2025-02-20 10:05:00,32.87,32.91,32.86,32.88,21345.0,32.4205,32.4599,32.4106,32.4303,21345.0
2025-02-20 10:10:00,32.88,32.93,32.84,32.91,65158.0,32.4303,32.4796,32.3909,32.4599,65158.0
2025-02-20 10:15:00,32.91,32.91,32.83,32.86,47561.0,32.4599,32.4599,32.381,32.4106,47561.0
2025-02-20 10:20:00,32.85,32.99,32.83,32.95,140412.0,32.4007,32.5388,32.381,32.4994,140412.0
2025-02-20 10:25:00,32.95,33.08,32.94,33.05,69364.0,32.4994,32.6276,32.4895,32.598,69364.0
2025-02-20 10:30:00,33.05,33.07,32.98,32.98,840918.0,32.598,32.6177,32.529,32.529,840918.0
2025-02-20 10:35:00,32.99,33.06,32.92,33.05,769378.0,32.5388,32.6079,32.4698,32.598,769378.0
2025-02-20 10:40:00,33.05,33.05,32.92,33.02,369249.0,32.598,32.598,32.4698,32.5684,369249.0
2025-02-20 10:45:00,33.02,33.06,33.02,33.06,84111.0,32.5684,32.6079,32.5684,32.6079,84111.0
2025-02-20 10:50:00,33.05,33.08,33.02,33.02,60640.0,32.598,32.6276,32.5684,32.5684,60640.0
2025-02-20 10:55:00,33.02,33.1,33.01,33.09,73860.0,32.5684,32.6473,32.5585,32.6374,73860.0
2025-02-20 11:00:00,33.09,33.1,33.02,33.06,105533.0,32.6374,32.6473,32.5684,32.6079,105533.0
2025-02-20 11:05:00,33.07,33.08,33.02,33.04,40822.0,32.6177,32.6276,32.5684,32.5881,40822.0
2025-02-20 11:10:00,33.04,33.05,33.0,33.04,84023.0,32.5881,32.598,32.5487,32.5881,84023.0
2025-02-20 11:15:00,33.04,33.13,33.03,33.09,219608.0,32.5881,32.6769,32.5783,32.6374,219608.0
2025-02-20 11:20:00,33.1,33.1,33.05,33.07,66629.0,32.6473,32.6473,32.598,32.6177,66629.0
2025-02-20 11:25:00,33.08,33.08,33.03,33.06,37399.0,32.6276,32.6276,32.5783,32.6079,37399.0
2025-02-20 11:30:00,33.05,33.08,32.99,33.02,48390.0,32.598,32.6276,32.5388,32.5684,48390.0
2025-02-20 11:35:00,33.02,33.03,33.0,33.03,24699.0,32.5684,32.5783,32.5487,32.5783,24699.0
2025-02-20 11:40:00,33.02,33.04,33.0,33.01,117513.0,32.5684,32.5881,32.5487,32.5585,117513.0
2025-02-20 11:45:00,33.01,33.05,33.0,33.04,47511.0,32.5585,32.598,32.5487,32.5881,47511.0
2025-02-20 11:50:00,33.04,33.05,33.0,33.01,231827.0,32.5881,32.598,32.5487,32.5585,231827.0
2025-02-20 11:55:00,33.01,33.07,33.0,33.04,52576.0,32.5585,32.6177,32.5487,32.5881,52576.0
2025-02-20 12:00:00,33.04,33.05,32.94,32.96,43670.0,32.5881,32.598,32.4895,32.5092,43670.0
2025-02-20 12:05:00,32.96,32.98,32.93,32.97,15174.0,32.5092,32.529,32.4796,32.5191,15174.0
2025-02-20 12:10:00,32.97,32.97,32.93,32.96,17530.0,32.5191,32.5191,32.4796,32.5092,17530.0
2025-02-20 12:15:00,32.97,33.04,32.96,33.01,28188.0,32.5191,32.5881,32.5092,32.5585,28188.0
2025-02-20 12:20:00,33.01,33.03,33.0,33.01,34104.0,32.5585,32.5783,32.5487,32.5585,34104.0
2025-02-20 12:25:00,33.0,33.01,32.98,33.0,11199.0,32.5487,32.5585,32.529,32.5487,11199.0
2025-02-20 12:30:00,33.01,33.05,33.0,33.05,24217.0,32.5585,32.598,32.5487,32.598,24217.0
2025-02-20 12:35:00,33.05,33.05,32.99,33.0,13918.0,32.598,32.598,32.5388,32.5487,13918.0
2025-02-20 12:40:00,33.0,33.03,33.0,33.02,18874.0,32.5487,32.5783,32.5487,32.5684,18874.0
2025-02-20 12:45:00,33.02,33.05,33.01,33.02,16818.0,32.5684,32.598,32.5585,32.5684,16818.0
2025-02-20 12:50:00,33.02,33.03,33.0,33.02,18978.0,32.5684,32.5783,32.5487,32.5684,18978.0
2025-02-20 12:55:00,33.03,33.04,33.01,33.02,23679.0,32.5783,32.5881,32.5585,32.5684,23679.0
2025-02-20 13:00:00,33.02,33.04,33.01,33.02,35262.0,32.5684,32.5881,32.5585,32.5684,35262.0
2025-02-20 13:05:00,33.03,33.04,33.01,33.02,29673.0,32.5783,32.5881,32.5585,32.5684,29673.0
2025-02-20 13:10:00,33.03,33.06,33.02,33.04,21915.0,32.5783,32.6079,32.5684,32.5881,21915.0
2025-02-20 13:15:00,33.05,33.05,33.01,33.04,24721.0,32.598,32.598,32.5585,32.5881,24721.0
2025-02-20 13:20:00,33.03,33.05,33.01,33.05,35225.0,32.5783,32.598,32.5585,32.598,35225.0
2025-02-20 13:25:00,33.05,33.05,33.02,33.05,18145.0,32.598,32.598,32.5684,32.598,18145.0
2025-02-20 13:30:00,33.05,33.13,33.04,33.13,30362.0,32.598,32.6769,32.5881,32.6769,30362.0
2025-02-20 13:35:00,33.12,33.14,33.1,33.14,26993.0,32.667,32.6868,32.6473,32.6868,26993.0
2025-02-20 13:40:00,33.14,33.16,33.13,33.15,28357.0,32.6868,32.7065,32.6769,32.6966,28357.0
2025-02-20 13:45:00,33.15,33.17,33.13,33.14,29576.0,32.6966,32.7164,32.6769,32.6868,29576.0
2025-02-20 13:50:00,33.14,33.16,33.14,33.15,29690.0,32.6868,32.7065,32.6868,32.6966,29690.0
2025-02-20 13:55:00,33.15,33.17,33.14,33.16,51629.0,32.6966,32.7164,32.6868,32.7065,51629.0
2025-02-20 14:00:00,33.15,33.18,33.14,33.16,25574.0,32.6966,32.7262,32.6868,32.7065,25574.0
2025-02-20 14:05:00,33.15,33.19,33.13,33.18,73892.0,32.6966,32.7361,32.6769,32.7262,73892.0
2025-02-20 14:10:00,33.18,33.18,33.15,33.16,18163.0,32.7262,32.7262,32.6966,32.7065,18163.0
2025-02-20 14:15:00,33.16,33.21,33.16,33.2,15616.0,32.7065,32.7558,32.7065,32.7459,15616.0
2025-02-20 14:20:00,33.21,33.22,33.14,33.14,41333.0,32.7558,32.7657,32.6868,32.6868,41333.0
2025-02-20 14:25:00,33.14,33.17,33.13,33.16,79875.0,32.6868,32.7164,32.6769,32.7065,79875.0
2025-02-20 14:30:00,33.16,33.18,33.13,33.14,30105.0,32.7065,32.7262,32.6769,32.6868,30105.0
2025-02-20 14:35:00,33.14,33.16,33.13,33.16,25780.0,32.6868,32.7065,32.6769,32.7065,25780.0
2025-02-20 14:40:00,33.16,33.18,33.14,33.16,51478.0,32.7065,32.7262,32.6868,32.7065,51478.0
2025-02-20 14:45:00,33.16,33.21,33.15,33.2,45989.0,32.7065,32.7558,32.6966,32.7459,45989.0
2025-02-20 14:50:00,33.2,33.22,33.17,33.2,51155.0,32.7459,32.7657,32.7164,32.7459,51155.0
2025-02-20 14:55:00,33.19,33.2,33.15,33.16,32030.0,32.7361,32.7459,32.6966,32.7065,32030.0
2025-02-20 15:00:00,33.16,33.17,33.13,33.16,24966.0,32.7065,32.7164,32.6769,32.7065,24966.0
2025-02-20 15:05:00,33.16,33.19,33.16,33.18,40744.0,32.7065,32.7361,32.7065,32.7262,40744.0
2025-02-20 15:10:00,33.18,33.19,33.16,33.18,39449.0,32.7262,32.7361,32.7065,32.7262,39449.0
2025-02-20 15:15:00,33.17,33.19,33.16,33.18,45160.0,32.7164,32.7361,32.7065,32.7262,45160.0
2025-02-20 15:20:00,33.18,33.2,33.17,33.19,108860.0,32.7262,32.7459,32.7164,32.7361,108860.0
2025-02-20 15:25:00,33.19,33.2,33.15,33.16,41874.0,32.7361,32.7459,32.6966,32.7065,41874.0
2025-02-20 15:30:00,33.16,33.18,33.15,33.16,33923.0,32.7065,32.7262,32.6966,32.7065,33923.0
2025-02-20 15:35:00,33.16,33.17,33.14,33.16,38632.0,32.7065,32.7164,32.6868,32.7065,38632.0
2025-02-20 15:40:00,33.16,33.17,33.13,33.15,65303.0,32.7065,32.7164,32.6769,32.6966,65303.0
2025-02-20 15:45:00,33.15,33.21,33.14,33.2,69892.0,32.6966,32.7558,32.6868,32.7459,69892.0
2025-02-20 15:50:00,33.2,33.22,33.11,33.13,245396.0,32.7459,32.7657,32.6572,32.6769,245396.0
2025-02-20 15:55:00,33.13,33.19,33.12,33.16,652864.0,32.6769,32.7361,32.667,32.7065,652864.0
2025-02-21 09:30:00,33.32,33.47,33.24,33.32,345773.0,32.8643,33.0122,32.7854,32.8643,345773.0
2025-02-21 09:35:00,33.32,33.32,33.21,33.26,136054.0,32.8643,32.8643,32.7558,32.8051,136054.0
2025-02-21 09:40:00,33.28,33.34,33.26,33.32,114740.0,32.8248,32.884,32.8051,32.8643,114740.0
2025-02-21 09:45:00,33.32,33.34,33.23,33.25,37894.0,32.8643,32.884,32.7755,32.7953,37894.0
2025-02-21 09:50:00,33.25,33.28,33.18,33.27,166903.0,32.7953,32.8248,32.7262,32.815,166903.0
2025-02-21 09:55:00,33.27,33.43,33.24,33.41,144787.0,32.815,32.9728,32.7854,32.9531,144787.0
2025-02-21 10:00:00,33.41,33.42,33.27,33.33,81951.0,32.9531,32.9629,32.815,32.8742,81951.0
2025-02-21 10:05:00,33.33,33.42,33.27,33.42,119511.0,32.8742,32.9629,32.815,32.9629,119511.0
2025-02-21 10:10:00,33.44,33.46,33.27,33.29,70386.0,32.9827,33.0024,32.815,32.8347,70386.0
2025-02-21 10:15:00,33.29,33.34,33.27,33.34,36595.0,32.8347,32.884,32.815,32.884,36595.0
2025-02-21 10:20:00,33.34,33.39,33.32,33.32,53753.0,32.884,32.9333,32.8643,32.8643,53753.0
2025-02-21 10:25:00,33.33,33.39,33.29,33.37,63209.0,32.8742,32.9333,32.8347,32.9136,63209.0
2025-02-21 10:30:00,33.37,33.44,33.35,33.43,63597.0,32.9136,32.9827,32.8939,32.9728,63597.0
2025-02-21 10:35:00,33.42,33.45,33.4,33.43,82299.0,32.9629,32.9925,32.9432,32.9728,82299.0
2025-02-21 10:40:00,33.43,33.47,33.39,33.4,71386.0,32.9728,33.0122,32.9333,32.9432,71386.0
2025-02-21 10:45:00,33.4,33.54,33.37,33.54,173719.0,32.9432,33.0813,32.9136,33.0813,173719.0
2025-02-21 10:50:00,33.53,33.54,33.48,33.52,44097.0,33.0714,33.0813,33.0221,33.0616,44097.0
2025-02-21 10:55:00,33.52,33.58,33.5,33.51,132929.0,33.0616,33.1207,33.0418,33.0517,132929.0
2025-02-21 11:00:00,33.52,33.54,33.46,33.5,920470.0,33.0616,33.0813,33.0024,33.0418,920470.0
2025-02-21 11:05:00,33.51,33.58,33.44,33.54,792670.0,33.0517,33.1207,32.9827,33.0813,792670.0
2025-02-21 11:10:00,33.53,33.61,33.5,33.59,67285.0,33.0714,33.1503,33.0418,33.1306,67285.0
2025-02-21 11:15:00,33.59,33.65,33.59,33.62,31711.0,33.1306,33.1898,33.1306,33.1602,31711.0
2025-02-21 11:20:00,33.62,33.63,33.56,33.59,167756.0,33.1602,33.1701,33.101,33.1306,167756.0
2025-02-21 11:25:00,33.6,33.66,33.6,33.65,737747.0,33.1405,33.1997,33.1405,33.1898,737747.0
2025-02-21 11:30:00,33.65,33.72,33.61,33.66,603359.0,33.1898,33.2588,33.1503,33.1997,603359.0
2025-02-21 11:35:00,33.66,33.74,33.66,33.68,28202.0,33.1997,33.2786,33.1997,33.2194,28202.0
2025-02-21 11:40:00,33.68,33.7,33.61,33.62,20311.0,33.2194,33.2391,33.1503,33.1602,20311.0
2025-02-21 11:45:00,33.61,33.71,33.61,33.7,141247.0,33.1503,33.249,33.1503,33.2391,141247.0
2025-02-21 11:50:00,33.7,33.7,33.65,33.68,38252.0,33.2391,33.2391,33.1898,33.2194,38252.0
2025-02-21 11:55:00,33.67,33.7,33.63,33.68,67950.0,33.2095,33.2391,33.1701,33.2194,67950.0
2025-02-21 12:00:00,33.68,33.7,33.66,33.68,24847.0,33.2194,33.2391,33.1997,33.2194,24847.0
2025-02-21 12:05:00,33.67,33.77,33.65,33.76,156432.0,33.2095,33.3081,33.1898,33.2983,156432.0
2025-02-21 12:10:00,33.76,33.78,33.72,33.75,33228.0,33.2983,33.318,33.2588,33.2884,33228.0
2025-02-21 12:15:00,33.75,33.77,33.73,33.76,323311.0,33.2884,33.3081,33.2687,33.2983,323311.0
2025-02-21 12:20:00,33.76,33.79,33.74,33.77,111051.0,33.2983,33.3279,33.2786,33.3081,111051.0
2025-02-21 12:25:00,33.77,33.78,33.75,33.78,58691.0,33.3081,33.318,33.2884,33.318,58691.0
2025-02-21 12:30:00,33.77,33.78,33.7,33.73,127711.0,33.3081,33.318,33.2391,33.2687,127711.0
2025-02-21 12:35:00,33.73,33.75,33.7,33.73,73103.0,33.2687,33.2884,33.2391,33.2687,73103.0
2025-02-21 12:40:00,33.73,33.74,33.68,33.7,49059.0,33.2687,33.2786,33.2194,33.2391,49059.0
2025-02-21 12:45:00,33.7,33.72,33.69,33.72,40463.0,33.2391,33.2588,33.2292,33.2588,40463.0
2025-02-21 12:50:00,33.71,33.72,33.69,33.7,42716.0,33.249,33.2588,33.2292,33.2391,42716.0
2025-02-21 12:55:00,33.7,33.75,33.69,33.72,32894.0,33.2391,33.2884,33.2292,33.2588,32894.0
2025-02-21 13:00:00,33.72,33.76,33.71,33.76,70186.0,33.2588,33.2983,33.249,33.2983,70186.0
2025-02-21 13:05:00,33.76,33.8,33.68,33.71,3026223.0,33.2983,33.3377,33.2194,33.249,3026223.0
2025-02-21 13:10:00,33.72,33.87,33.71,33.86,53990.0,33.2588,33.4068,33.249,33.3969,53990.0
2025-02-21 13:15:00,33.85,33.86,33.83,33.84,35026.0,33.3871,33.3969,33.3673,33.3772,35026.0
2025-02-21 13:20:00,33.84,33.89,33.79,33.86,51322.0,33.3772,33.4265,33.3279,33.3969,51322.0
2025-02-21 13:25:00,33.86,33.88,33.82,33.87,34378.0,33.3969,33.4166,33.3575,33.4068,34378.0
2025-02-21 13:30:00,33.86,33.88,33.8,33.88,39963.0,33.3969,33.4166,33.3377,33.4166,39963.0
2025-02-21 13:35:00,33.88,33.9,33.84,33.86,86478.0,33.4166,33.4364,33.3772,33.3969,86478.0
2025-02-21 13:40:00,33.87,33.89,33.82,33.88,33560.0,33.4068,33.4265,33.3575,33.4166,33560.0
2025-02-21 13:45:00,33.87,33.9,33.84,33.88,54604.0,33.4068,33.4364,33.3772,33.4166,54604.0
2025-02-21 13:50:00,33.88,33.92,33.87,33.89,26380.0,33.4166,33.4561,33.4068,33.4265,26380.0
2025-02-21 13:55:00,33.89,33.91,33.86,33.9,23407.0,33.4265,33.4462,33.3969,33.4364,23407.0
2025-02-21 14:00:00,33.89,33.95,33.88,33.94,43296.0,33.4265,33.4857,33.4166,33.4758,43296.0
2025-02-21 14:05:00,33.93,33.99,33.93,33.97,100606.0,33.466,33.5251,33.466,33.5054,100606.0
2025-02-21 14:10:00,33.97,33.99,33.93,33.96,44574.0,33.5054,33.5251,33.466,33.4955,44574.0
2025-02-21 14:15:00,33.95,33.98,33.91,33.97,18063.0,33.4857,33.5153,33.4462,33.5054,18063.0
2025-02-21 14:20:00,33.98,34.09,33.97,34.08,63703.0,33.5153,33.6238,33.5054,33.6139,63703.0
2025-02-21 14:25:00,34.07,34.09,33.95,33.96,45998.0,33.604,33.6238,33.4857,33.4955,45998.0
2025-02-21 14:30:00,33.97,33.97,33.9,33.95,42390.0,33.5054,33.5054,33.4364,33.4857,42390.0
2025-02-21 14:35:00,33.95,34.03,33.95,33.98,35575.0,33.4857,33.5646,33.4857,33.5153,35575.0
2025-02-21 14:40:00,33.98,34.08,33.98,34.05,37236.0,33.5153,33.6139,33.5153,33.5843,37236.0
2025-02-21 14:45:00,34.05,34.06,34.03,34.04,33030.0,33.5843,33.5942,33.5646,33.5745,33030.0
2025-02-21 14:50:00,34.04,34.07,34.0,34.02,51235.0,33.5745,33.604,33.535,33.5547,51235.0
2025-02-21 14:55:00,34.03,34.07,34.01,34.05,42630.0,33.5646,33.604,33.5449,33.5843,42630.0
2025-02-21 15:00:00,34.04,34.04,33.99,34.0,39023.0,33.5745,33.5745,33.5251,33.535,39023.0
2025-02-21 15:05:00,34.0,34.08,33.99,34.05,145410.0,33.535,33.6139,33.5251,33.5843,145410.0
2025-02-21 15:10:00,34.05,34.13,34.03,34.09,49896.0,33.5843,33.6632,33.5646,33.6238,49896.0
2025-02-21 15:15:00,34.09,34.14,34.08,34.09,74578.0,33.6238,33.6731,33.6139,33.6238,74578.0
2025-02-21 15:20:00,34.09,34.13,34.08,34.11,46382.0,33.6238,33.6632,33.6139,33.6435,46382.0
2025-02-21 15:25:00,34.12,34.14,34.1,34.14,45760.0,33.6534,33.6731,33.6336,33.6731,45760.0
2025-02-21 15:30:00,34.14,34.14,34.07,34.07,71978.0,33.6731,33.6731,33.604,33.604,71978.0
2025-02-21 15:35:00,34.07,34.12,34.06,34.08,80404.0,33.604,33.6534,33.5942,33.6139,80404.0
2025-02-21 15:40:00,34.08,34.08,33.95,33.97,101816.0,33.6139,33.6139,33.4857,33.5054,101816.0
2025-02-21 15:45:00,33.96,34.07,33.95,34.05,117401.0,33.4955,33.604,33.4857,33.5843,117401.0
2025-02-21 15:50:00,34.04,34.1,33.97,34.0,262969.0,33.5745,33.6336,33.5054,33.535,262969.0
2025-02-21 15:55:00,33.99,34.07,33.93,34.06,843301.0,33.5251,33.604,33.466,33.5942,843301.0
2025-02-24 09:30:00,34.03,34.05,33.9,33.95,198892.0,33.5646,33.5843,33.4364,33.4857,198892.0
2025-02-24 09:35:00,33.96,34.01,33.86,33.99,107356.0,33.4955,33.5449,33.3969,33.5251,107356.0
2025-02-24 09:40:00,34.0,34.13,33.95,34.09,180734.0,33.535,33.6632,33.4857,33.6238,180734.0
2025-02-24 09:45:00,34.1,34.11,33.88,33.92,100808.0,33.6336,33.6435,33.4166,33.4561,100808.0
2025-02-24 09:50:00,33.91,33.96,33.89,33.95,198827.0,33.4462,33.4955,33.4265,33.4857,198827.0
2025-02-24 09:55:00,33.95,34.15,33.94,34.14,179708.0,33.4857,33.6829,33.4758,33.6731,179708.0
2025-02-24 10:00:00,34.14,34.23,34.12,34.22,81552.0,33.6731,33.7619,33.6534,33.752,81552.0
2025-02-24 10:05:00,34.22,34.26,34.12,34.14,120691.0,33.752,33.7914,33.6534,33.6731,120691.0
2025-02-24 10:10:00,34.14,34.14,33.99,34.05,99240.0,33.6731,33.6731,33.5251,33.5843,99240.0
2025-02-24 10:15:00,34.05,34.19,34.04,34.12,209220.0,33.5843,33.7224,33.5745,33.6534,209220.0
2025-02-24 10:20:00,34.13,34.23,34.11,34.14,313104.0,33.6632,33.7619,33.6435,33.6731,313104.0
2025-02-24 10:25:00,34.14,34.27,34.14,34.25,190180.0,33.6731,33.8013,33.6731,33.7816,190180.0
2025-02-24 10:30:00,34.25,34.28,34.2,34.23,261253.0,33.7816,33.8112,33.7323,33.7619,261253.0
2025-02-24 10:35:00,34.24,34.31,34.2,34.3,154521.0,33.7717,33.8408,33.7323,33.8309,154521.0
2025-02-24 10:40:00,34.31,34.36,34.25,34.32,169179.0,33.8408,33.8901,33.7816,33.8506,169179.0
2025-02-24 10:45:00,34.32,34.43,34.27,34.3,72465.0,33.8506,33.9591,33.8013,33.8309,72465.0
2025-02-24 10:50:00,34.3,34.33,34.27,34.33,103919.0,33.8309,33.8605,33.8013,33.8605,103919.0
2025-02-24 10:55:00,34.33,34.37,34.3,34.32,78483.0,33.8605,33.8999,33.8309,33.8506,78483.0
2025-02-24 11:00:00,34.32,34.33,34.24,34.27,114980.0,33.8506,33.8605,33.7717,33.8013,114980.0
2025-02-24 11:05:00,34.27,34.35,34.27,34.29,57569.0,33.8013,33.8802,33.8013,33.821,57569.0
2025-02-24 11:10:00,34.28,34.33,34.25,34.33,62884.0,33.8112,33.8605,33.7816,33.8605,62884.0
2025-02-24 11:15:00,34.33,34.35,34.3,34.31,48615.0,33.8605,33.8802,33.8309,33.8408,48615.0
2025-02-24 11:20:00,34.32,34.35,34.24,34.26,57350.0,33.8506,33.8802,33.7717,33.7914,57350.0
2025-02-24 11:25:00,34.25,34.25,34.17,34.2,59576.0,33.7816,33.7816,33.7027,33.7323,59576.0
2025-02-24 11:30:00,34.19,34.25,34.19,34.23,41012.0,33.7224,33.7816,33.7224,33.7619,41012.0
2025-02-24 11:35:00,34.22,34.27,34.2,34.24,56157.0,33.752,33.8013,33.7323,33.7717,56157.0
2025-02-24 11:40:00,34.25,34.28,34.17,34.18,52183.0,33.7816,33.8112,33.7027,33.7125,52183.0
2025-02-24 11:45:00,34.18,34.2,34.15,34.19,91401.0,33.7125,33.7323,33.6829,33.7224,91401.0
2025-02-24 11:50:00,34.2,34.22,34.18,34.19,154466.0,33.7323,33.752,33.7125,33.7224,154466.0
2025-02-24 11:55:00,34.18,34.21,34.16,34.16,146124.0,33.7125,33.7421,33.6928,33.6928,146124.0
2025-02-24 12:00:00,34.16,34.18,34.12,34.14,44191.0,33.6928,33.7125,33.6534,33.6731,44191.0
2025-02-24 12:05:00,34.14,34.16,34.08,34.09,94758.0,33.6731,33.6928,33.6139,33.6238,94758.0
2025-02-24 12:10:00,34.09,34.21,34.08,34.16,130738.0,33.6238,33.7421,33.6139,33.6928,130738.0
2025-02-24 12:15:00,34.16,34.17,34.11,34.12,61291.0,33.6928,33.7027,33.6435,33.6534,61291.0
2025-02-24 12:20:00,34.12,34.14,34.11,34.14,97281.0,33.6534,33.6731,33.6435,33.6731,97281.0
2025-02-24 12:25:00,34.14,34.14,34.09,34.11,49265.0,33.6731,33.6731,33.6238,33.6435,49265.0
2025-02-24 12:30:00,34.11,34.12,34.09,34.09,64463.0,33.6435,33.6534,33.6238,33.6238,64463.0
2025-02-24 12:35:00,34.09,34.14,34.09,34.12,146847.0,33.6238,33.6731,33.6238,33.6534,146847.0
2025-02-24 12:40:00,34.12,34.16,34.11,34.16,169901.0,33.6534,33.6928,33.6435,33.6928,169901.0
2025-02-24 12:45:00,34.17,34.22,34.16,34.2,60306.0,33.7027,33.752,33.6928,33.7323,60306.0
2025-02-24 12:50:00,34.21,34.3,34.21,34.23,236329.0,33.7421,33.8309,33.7421,33.7619,236329.0
2025-02-24 12:55:00,34.24,34.29,34.21,34.23,115504.0,33.7717,33.821,33.7421,33.7619,115504.0
2025-02-24 13:00:00,34.24,34.25,34.2,34.2,29469.0,33.7717,33.7816,33.7323,33.7323,29469.0
2025-02-24 13:05:00,34.21,34.22,34.16,34.21,147338.0,33.7421,33.752,33.6928,33.7421,147338.0
2025-02-24 13:10:00,34.21,34.22,34.15,34.17,54935.0,33.7421,33.752,33.6829,33.7027,54935.0
2025-02-24 13:15:00,34.17,34.22,34.16,34.19,108182.0,33.7027,33.752,33.6928,33.7224,108182.0
2025-02-24 13:20:00,34.2,34.24,34.19,34.22,76353.0,33.7323,33.7717,33.7224,33.752,76353.0
2025-02-24 13:25:00,34.21,34.23,34.2,34.2,39393.0,33.7421,33.7619,33.7323,33.7323,39393.0
2025-02-24 13:30:00,34.2,34.2,34.16,34.16,56182.0,33.7323,33.7323,33.6928,33.6928,56182.0
2025-02-24 13:35:00,34.16,34.2,34.16,34.19,39373.0,33.6928,33.7323,33.6928,33.7224,39373.0
2025-02-24 13:40:00,34.19,34.19,34.12,34.14,32188.0,33.7224,33.7224,33.6534,33.6731,32188.0
2025-02-24 13:45:00,34.15,34.16,34.11,34.16,60169.0,33.6829,33.6928,33.6435,33.6928,60169.0
2025-02-24 13:50:00,34.15,34.17,34.13,34.16,28047.0,33.6829,33.7027,33.6632,33.6928,28047.0
2025-02-24 13:55:00,34.16,34.18,34.15,34.18,40459.0,33.6928,33.7125,33.6829,33.7125,40459.0
2025-02-24 14:00:00,34.18,34.21,34.15,34.21,97960.0,33.7125,33.7421,33.6829,33.7421,97960.0
2025-02-24 14:05:00,34.21,34.23,34.13,34.13,99788.0,33.7421,33.7619,33.6632,33.6632,99788.0
2025-02-24 14:10:00,34.14,34.19,34.13,34.16,135341.0,33.6731,33.7224,33.6632,33.6928,135341.0
2025-02-24 14:15:00,34.16,34.21,34.15,34.21,67469.0,33.6928,33.7421,33.6829,33.7421,67469.0
2025-02-24 14:20:00,34.21,34.29,34.19,34.28,197847.0,33.7421,33.821,33.7224,33.8112,197847.0
2025-02-24 14:25:00,34.29,34.29,34.22,34.22,155910.0,33.821,33.821,33.752,33.752,155910.0
2025-02-24 14:30:00,34.23,34.24,34.2,34.23,97080.0,33.7619,33.7717,33.7323,33.7619,97080.0
2025-02-24 14:35:00,34.23,34.26,34.21,34.22,86177.0,33.7619,33.7914,33.7421,33.752,86177.0
2025-02-24 14:40:00,34.23,34.26,34.22,34.23,79155.0,33.7619,33.7914,33.752,33.7619,79155.0
2025-02-24 14:45:00,34.24,34.25,34.22,34.23,94514.0,33.7717,33.7816,33.752,33.7619,94514.0
2025-02-24 14:50:00,34.23,34.24,34.21,34.23,57366.0,33.7619,33.7717,33.7421,33.7619,57366.0
2025-02-24 14:55:00,34.23,34.25,34.22,34.25,59675.0,33.7619,33.7816,33.752,33.7816,59675.0
2025-02-24 15:00:00,34.25,34.27,34.23,34.25,136102.0,33.7816,33.8013,33.7619,33.7816,136102.0
2025-02-24 15:05:00,34.25,34.28,34.24,34.27,103668.0,33.7816,33.8112,33.7717,33.8013,103668.0
2025-02-24 15:10:00,34.26,34.27,34.23,34.26,80311.0,33.7914,33.8013,33.7619,33.7914,80311.0
2025-02-24 15:15:00,34.26,34.26,34.22,34.23,81068.0,33.7914,33.7914,33.752,33.7619,81068.0
2025-02-24 15:20:00,34.23,34.27,34.22,34.25,114162.0,33.7619,33.8013,33.752,33.7816,114162.0
2025-02-24 15:25:00,34.25,34.27,34.22,34.25,137380.0,33.7816,33.8013,33.752,33.7816,137380.0
2025-02-24 15:30:00,34.26,34.27,34.22,34.22,87358.0,33.7914,33.8013,33.752,33.752,87358.0
2025-02-24 15:35:00,34.23,34.26,34.22,34.25,95299.0,33.7619,33.7914,33.752,33.7816,95299.0
2025-02-24 15:40:00,34.25,34.29,34.23,34.28,122492.0,33.7816,33.821,33.7619,33.8112,122492.0
2025-02-24 15:45:00,34.27,34.32,34.25,34.31,189836.0,33.8013,33.8506,33.7816,33.8408,189836.0
2025-02-24 15:50:00,34.3,34.31,34.15,34.18,369485.0,33.8309,33.8408,33.6829,33.7125,369485.0
2025-02-24 15:55:00,34.18,34.21,34.12,34.12,1079831.0,33.7125,33.7421,33.6534,33.6534,1079831.0
2025-02-25 09:30:00,34.92,35.03,34.55,34.79,533848.0,34.4424,34.5509,34.0775,34.3142,533848.0
2025-02-25 09:35:00,34.77,35.31,34.74,35.3,700691.0,34.2945,34.8271,34.2649,34.8172,700691.0
2025-02-25 09:40:00,35.3,35.48,35.0,35.18,417061.0,34.8172,34.9948,34.5213,34.6989,417061.0
2025-02-25 09:45:00,35.17,35.4,35.08,35.34,779181.0,34.689,34.9159,34.6002,34.8567,779181.0
2025-02-25 09:50:00,35.34,35.72,35.34,35.63,268435.0,34.8567,35.2315,34.8567,35.1427,268435.0
2025-02-25 09:55:00,35.62,35.71,35.48,35.53,261339.0,35.1328,35.2216,34.9948,35.0441,261339.0
2025-02-25 10:00:00,35.52,35.62,35.47,35.55,218700.0,35.0342,35.1328,34.9849,35.0638,218700.0
2025-02-25 10:05:00,35.55,35.78,35.55,35.7,302342.0,35.0638,35.2907,35.0638,35.2118,302342.0
2025-02-25 10:10:00,35.7,35.71,35.44,35.45,325081.0,35.2118,35.2216,34.9553,34.9652,325081.0
2025-02-25 10:15:00,35.45,35.65,35.43,35.5,995481.0,34.9652,35.1624,34.9454,35.0145,995481.0
2025-02-25 10:20:00,35.5,35.63,35.4,35.53,460772.0,35.0145,35.1427,34.9159,35.0441,460772.0
2025-02-25 10:25:00,35.52,35.77,35.44,35.76,173977.0,35.0342,35.2808,34.9553,35.2709,173977.0
2025-02-25 10:30:00,35.75,35.93,35.63,35.86,184757.0,35.2611,35.4386,35.1427,35.3696,184757.0
2025-02-25 10:35:00,35.86,35.92,35.74,35.79,78493.0,35.3696,35.4287,35.2512,35.3005,78493.0
2025-02-25 10:40:00,35.79,35.97,35.76,35.84,425964.0,35.3005,35.4781,35.2709,35.3498,425964.0
2025-02-25 10:45:00,35.84,35.85,35.74,35.76,123302.0,35.3498,35.3597,35.2512,35.2709,123302.0
2025-02-25 10:50:00,35.77,35.78,35.63,35.64,93627.0,35.2808,35.2907,35.1427,35.1526,93627.0
2025-02-25 10:55:00,35.64,35.67,35.48,35.52,135028.0,35.1526,35.1822,34.9948,35.0342,135028.0
2025-02-25 11:00:00,35.52,35.7,35.5,35.69,235451.0,35.0342,35.2118,35.0145,35.2019,235451.0
2025-02-25 11:05:00,35.69,35.7,35.52,35.59,87035.0,35.2019,35.2118,35.0342,35.1033,87035.0
2025-02-25 11:10:00,35.59,35.59,35.44,35.57,112806.0,35.1033,35.1033,34.9553,35.0835,112806.0
2025-02-25 11:15:00,35.57,35.66,35.51,35.54,65797.0,35.0835,35.1723,35.0243,35.0539,65797.0
2025-02-25 11:20:00,35.55,35.65,35.51,35.62,65010.0,35.0638,35.1624,35.0243,35.1328,65010.0
2025-02-25 11:25:00,35.62,35.67,35.58,35.6,76800.0,35.1328,35.1822,35.0934,35.1131,76800.0
2025-02-25 11:30:00,35.6,35.6,35.49,35.55,85233.0,35.1131,35.1131,35.0046,35.0638,85233.0
2025-02-25 11:35:00,35.55,35.58,35.45,35.52,117407.0,35.0638,35.0934,34.9652,35.0342,117407.0
2025-02-25 11:40:00,35.51,35.53,35.47,35.5,104811.0,35.0243,35.0441,34.9849,35.0145,104811.0
2025-02-25 11:45:00,35.5,35.51,35.45,35.48,58016.0,35.0145,35.0243,34.9652,34.9948,58016.0
2025-02-25 11:50:00,35.47,35.49,35.44,35.45,53014.0,34.9849,35.0046,34.9553,34.9652,53014.0
2025-02-25 11:55:00,35.45,35.47,35.4,35.41,68856.0,34.9652,34.9849,34.9159,34.9257,68856.0
2025-02-25 12:00:00,35.41,35.47,35.4,35.46,63159.0,34.9257,34.9849,34.9159,34.975,63159.0
2025-02-25 12:05:00,35.47,35.5,35.33,35.35,179884.0,34.9849,35.0145,34.8468,34.8665,179884.0
2025-02-25 12:10:00,35.34,35.37,35.25,35.27,73226.0,34.8567,34.8863,34.7679,34.7876,73226.0
2025-02-25 12:15:00,35.26,35.28,35.22,35.23,72282.0,34.7778,34.7975,34.7383,34.7482,72282.0
2025-02-25 12:20:00,35.23,35.35,35.2,35.34,113987.0,34.7482,34.8665,34.7186,34.8567,113987.0
2025-02-25 12:25:00,35.34,35.37,35.3,35.33,71146.0,34.8567,34.8863,34.8172,34.8468,71146.0
2025-02-25 12:30:00,35.33,35.35,35.31,35.34,54386.0,34.8468,34.8665,34.8271,34.8567,54386.0
2025-02-25 12:35:00,35.34,35.36,35.28,35.33,64022.0,34.8567,34.8764,34.7975,34.8468,64022.0
2025-02-25 12:40:00,35.33,35.34,35.21,35.21,56291.0,34.8468,34.8567,34.7285,34.7285,56291.0
2025-02-25 12:45:00,35.21,35.28,35.2,35.21,54238.0,34.7285,34.7975,34.7186,34.7285,54238.0
2025-02-25 12:50:00,35.22,35.26,35.18,35.22,56382.0,34.7383,34.7778,34.6989,34.7383,56382.0
2025-02-25 12:55:00,35.22,35.28,35.19,35.21,33825.0,34.7383,34.7975,34.7087,34.7285,33825.0
2025-02-25 13:00:00,35.22,35.3,35.17,35.2,109729.0,34.7383,34.8172,34.689,34.7186,109729.0
2025-02-25 13:05:00,35.2,35.21,35.14,35.19,55206.0,34.7186,34.7285,34.6594,34.7087,55206.0
2025-02-25 13:10:00,35.19,35.2,35.08,35.09,37494.0,34.7087,34.7186,34.6002,34.6101,37494.0
2025-02-25 13:15:00,35.09,35.09,34.99,35.02,62047.0,34.6101,34.6101,34.5115,34.5411,62047.0
2025-02-25 13:20:00,35.02,35.03,34.98,34.98,89771.0,34.5411,34.5509,34.5016,34.5016,89771.0
2025-02-25 13:25:00,34.98,35.11,34.98,35.05,112235.0,34.5016,34.6298,34.5016,34.5706,112235.0
2025-02-25 13:30:00,35.05,35.24,35.05,35.22,73070.0,34.5706,34.758,34.5706,34.7383,73070.0
2025-02-25 13:35:00,35.22,35.22,35.1,35.12,88655.0,34.7383,34.7383,34.62,34.6397,88655.0
2025-02-25 13:40:00,35.12,35.16,35.07,35.15,69727.0,34.6397,34.6791,34.5904,34.6693,69727.0
2025-02-25 13:45:00,35.15,35.22,35.1,35.1,62270.0,34.6693,34.7383,34.62,34.62,62270.0
2025-02-25 13:50:00,35.1,35.11,35.02,35.04,129633.0,34.62,34.6298,34.5411,34.5608,129633.0
2025-02-25 13:55:00,35.04,35.09,35.03,35.05,69140.0,34.5608,34.6101,34.5509,34.5706,69140.0
2025-02-25 14:00:00,35.06,35.13,35.03,35.04,80517.0,34.5805,34.6495,34.5509,34.5608,80517.0
2025-02-25 14:05:00,35.04,35.06,34.95,35.05,100864.0,34.5608,34.5805,34.472,34.5706,100864.0
2025-02-25 14:10:00,35.05,35.12,35.04,35.11,65390.0,34.5706,34.6397,34.5608,34.6298,65390.0
2025-02-25 14:15:00,35.11,35.11,35.05,35.1,51317.0,34.6298,34.6298,34.5706,34.62,51317.0
2025-02-25 14:20:00,35.1,35.13,35.02,35.02,102550.0,34.62,34.6495,34.5411,34.5411,102550.0
2025-02-25 14:25:00,35.02,35.04,34.97,35.0,86986.0,34.5411,34.5608,34.4917,34.5213,86986.0
2025-02-25 14:30:00,35.0,35.11,34.97,35.1,81667.0,34.5213,34.6298,34.4917,34.62,81667.0
2025-02-25 14:35:00,35.1,35.17,35.08,35.16,53516.0,34.62,34.689,34.6002,34.6791,53516.0
2025-02-25 14:40:00,35.16,35.17,35.01,35.02,75218.0,34.6791,34.689,34.5312,34.5411,75218.0
2025-02-25 14:45:00,35.01,35.03,34.99,35.0,110879.0,34.5312,34.5509,34.5115,34.5213,110879.0
2025-02-25 14:50:00,35.0,35.01,34.98,35.0,146667.0,34.5213,34.5312,34.5016,34.5213,146667.0
2025-02-25 14:55:00,35.0,35.01,34.98,35.0,75068.0,34.5213,34.5312,34.5016,34.5213,75068.0
2025-02-25 15:00:00,35.0,35.0,34.96,35.0,69378.0,34.5213,34.5213,34.4819,34.5213,69378.0
2025-02-25 15:05:00,34.99,35.0,34.98,35.0,53130.0,34.5115,34.5213,34.5016,34.5213,53130.0
2025-02-25 15:10:00,35.0,35.0,34.96,34.99,65050.0,34.5213,34.5213,34.4819,34.5115,65050.0
2025-02-25 15:15:00,34.99,35.01,34.97,35.0,81285.0,34.5115,34.5312,34.4917,34.5213,81285.0
2025-02-25 15:20:00,35.0,35.01,34.87,34.94,107261.0,34.5213,34.5312,34.3931,34.4621,107261.0
2025-02-25 15:25:00,34.93,34.95,34.87,34.89,137366.0,34.4523,34.472,34.3931,34.4128,137366.0
2025-02-25 15:30:00,34.89,34.92,34.84,34.86,113680.0,34.4128,34.4424,34.3635,34.3832,113680.0
2025-02-25 15:35:00,34.86,34.87,34.83,34.86,141161.0,34.3832,34.3931,34.3536,34.3832,141161.0
2025-02-25 15:40:00,34.86,34.87,34.78,34.84,146684.0,34.3832,34.3931,34.3043,34.3635,146684.0
2025-02-25 15:45:00,34.84,34.97,34.81,34.94,148888.0,34.3635,34.4917,34.3339,34.4621,148888.0
2025-02-25 15:50:00,34.93,34.94,34.83,34.91,385957.0,34.4523,34.4621,34.3536,34.4326,385957.0
2025-02-25 15:55:00,34.91,35.0,34.89,34.94,928411.0,34.4326,34.5213,34.4128,34.4621,928411.0
2025-02-26 09:30:00,34.74,34.84,34.27,34.53,227006.0,34.2649,34.3635,33.8013,34.0578,227006.0
2025-02-26 09:35:00,34.55,34.6,34.44,34.49,70124.0,34.0775,34.1268,33.969,34.0183,70124.0
2025-02-26 09:40:00,34.49,34.52,34.37,34.44,103494.0,34.0183,34.0479,33.8999,33.969,103494.0
2025-02-26 09:45:00,34.45,34.54,34.4,34.46,67913.0,33.9788,34.0676,33.9295,33.9887,67913.0
2025-02-26 09:50:00,34.46,34.54,34.31,34.4,116221.0,33.9887,34.0676,33.8408,33.9295,116221.0
2025-02-26 09:55:00,34.41,34.44,34.34,34.4,89526.0,33.9394,33.969,33.8704,33.9295,89526.0
2025-02-26 10:00:00,34.41,34.44,34.35,34.41,49960.0,33.9394,33.969,33.8802,33.9394,49960.0
2025-02-26 10:05:00,34.41,34.49,34.32,34.44,60604.0,33.9394,34.0183,33.8506,33.969,60604.0
2025-02-26 10:10:00,34.44,34.44,34.29,34.32,52496.0,33.969,33.969,33.821,33.8506,52496.0
2025-02-26 10:15:00,34.33,34.35,34.26,34.27,147264.0,33.8605,33.8802,33.7914,33.8013,147264.0
2025-02-26 10:20:00,34.27,34.41,34.27,34.37,45347.0,33.8013,33.9394,33.8013,33.8999,45347.0
2025-02-26 10:25:00,34.37,34.38,34.3,34.33,57240.0,33.8999,33.9098,33.8309,33.8605,57240.0
2025-02-26 10:30:00,34.34,34.44,34.32,34.34,71228.0,33.8704,33.969,33.8506,33.8704,71228.0
2025-02-26 10:35:00,34.34,34.36,34.3,34.33,50279.0,33.8704,33.8901,33.8309,33.8605,50279.0
2025-02-26 10:40:00,34.32,34.36,34.23,34.23,51107.0,33.8506,33.8901,33.7619,33.7619,51107.0
2025-02-26 10:45:00,34.23,34.36,34.22,34.33,91602.0,33.7619,33.8901,33.752,33.8605,91602.0
2025-02-26 10:50:00,34.33,34.33,34.22,34.23,57313.0,33.8605,33.8605,33.752,33.7619,57313.0
2025-02-26 10:55:00,34.23,34.25,34.18,34.2,45277.0,33.7619,33.7816,33.7125,33.7323,45277.0
2025-02-26 11:00:00,34.2,34.25,34.13,34.16,60887.0,33.7323,33.7816,33.6632,33.6928,60887.0
2025-02-26 11:05:00,34.16,34.2,34.15,34.19,31326.0,33.6928,33.7323,33.6829,33.7224,31326.0
2025-02-26 11:10:00,34.18,34.18,34.14,34.15,29125.0,33.7125,33.7125,33.6731,33.6829,29125.0
2025-02-26 11:15:00,34.15,34.2,34.14,34.15,35712.0,33.6829,33.7323,33.6731,33.6829,35712.0
2025-02-26 11:20:00,34.15,34.26,34.15,34.22,62947.0,33.6829,33.7914,33.6829,33.752,62947.0
2025-02-26 11:25:00,34.22,34.23,34.15,34.16,55956.0,33.752,33.7619,33.6829,33.6928,55956.0
2025-02-26 11:30:00,34.16,34.16,34.08,34.09,41642.0,33.6928,33.6928,33.6139,33.6238,41642.0
2025-02-26 11:35:00,34.09,34.12,34.05,34.08,60109.0,33.6238,33.6534,33.5843,33.6139,60109.0
2025-02-26 11:40:00,34.07,34.15,34.06,34.13,37976.0,33.604,33.6829,33.5942,33.6632,37976.0
2025-02-26 11:45:00,34.13,34.19,34.12,34.19,27601.0,33.6632,33.7224,33.6534,33.7224,27601.0
2025-02-26 11:50:00,34.19,34.19,34.08,34.13,119046.0,33.7224,33.7224,33.6139,33.6632,119046.0
2025-02-26 11:55:00,34.13,34.13,34.05,34.09,44509.0,33.6632,33.6632,33.5843,33.6238,44509.0
2025-02-26 12:00:00,34.09,34.1,34.05,34.09,17222.0,33.6238,33.6336,33.5843,33.6238,17222.0
2025-02-26 12:05:00,34.08,34.09,34.0,34.01,83216.0,33.6139,33.6238,33.535,33.5449,83216.0
2025-02-26 12:10:00,34.01,34.06,34.0,34.04,106517.0,33.5449,33.5942,33.535,33.5745,106517.0
2025-02-26 12:15:00,34.04,34.06,33.93,33.94,66912.0,33.5745,33.5942,33.466,33.4758,66912.0
2025-02-26 12:20:00,33.94,33.94,33.87,33.91,53619.0,33.4758,33.4758,33.4068,33.4462,53619.0
2025-02-26 12:25:00,33.91,33.96,33.91,33.93,52274.0,33.4462,33.4955,33.4462,33.466,52274.0
2025-02-26 12:30:00,33.93,33.95,33.92,33.93,38619.0,33.466,33.4857,33.4561,33.466,38619.0
2025-02-26 12:35:00,33.93,33.95,33.91,33.94,58686.0,33.466,33.4857,33.4462,33.4758,58686.0
2025-02-26 12:40:00,33.93,33.94,33.88,33.94,53117.0,33.466,33.4758,33.4166,33.4758,53117.0
2025-02-26 12:45:00,33.94,33.96,33.92,33.94,52785.0,33.4758,33.4955,33.4561,33.4758,52785.0
2025-02-26 12:50:00,33.95,33.95,33.91,33.91,40721.0,33.4857,33.4857,33.4462,33.4462,40721.0
2025-02-26 12:55:00,33.92,33.94,33.87,33.93,95783.0,33.4561,33.4758,33.4068,33.466,95783.0
2025-02-26 13:00:00,33.94,33.94,33.79,33.8,94507.0,33.4758,33.4758,33.3279,33.3377,94507.0
2025-02-26 13:05:00,33.8,33.91,33.79,33.91,104355.0,33.3377,33.4462,33.3279,33.4462,104355.0
2025-02-26 13:10:00,33.92,33.94,33.87,33.93,45324.0,33.4561,33.4758,33.4068,33.466,45324.0
2025-02-26 13:15:00,33.93,33.94,33.87,33.88,33790.0,33.466,33.4758,33.4068,33.4166,33790.0
2025-02-26 13:20:00,33.88,33.88,33.85,33.87,33054.0,33.4166,33.4166,33.3871,33.4068,33054.0
2025-02-26 13:25:00,33.86,33.89,33.84,33.89,30897.0,33.3969,33.4265,33.3772,33.4265,30897.0
2025-02-26 13:30:00,33.89,33.89,33.84,33.84,32538.0,33.4265,33.4265,33.3772,33.3772,32538.0
2025-02-26 13:35:00,33.84,33.9,33.84,33.88,31654.0,33.3772,33.4364,33.3772,33.4166,31654.0
2025-02-26 13:40:00,33.89,33.89,33.79,33.79,268657.0,33.4265,33.4265,33.3279,33.3279,268657.0
2025-02-26 13:45:00,33.79,33.81,33.72,33.77,230781.0,33.3279,33.3476,33.2588,33.3081,230781.0
2025-02-26 13:50:00,33.77,33.8,33.73,33.8,33816.0,33.3081,33.3377,33.2687,33.3377,33816.0
2025-02-26 13:55:00,33.79,33.8,33.74,33.77,42249.0,33.3279,33.3377,33.2786,33.3081,42249.0
2025-02-26 14:00:00,33.77,33.77,33.69,33.72,54066.0,33.3081,33.3081,33.2292,33.2588,54066.0
2025-02-26 14:05:00,33.73,33.75,33.67,33.7,56988.0,33.2687,33.2884,33.2095,33.2391,56988.0
2025-02-26 14:10:00,33.7,33.71,33.67,33.7,40078.0,33.2391,33.249,33.2095,33.2391,40078.0
2025-02-26 14:15:00,33.7,33.74,33.68,33.7,48743.0,33.2391,33.2786,33.2194,33.2391,48743.0
2025-02-26 14:20:00,33.7,33.75,33.68,33.7,64941.0,33.2391,33.2884,33.2194,33.2391,64941.0
2025-02-26 14:25:00,33.7,33.77,33.7,33.74,45389.0,33.2391,33.3081,33.2391,33.2786,45389.0
2025-02-26 14:30:00,33.75,33.79,33.72,33.79,73277.0,33.2884,33.3279,33.2588,33.3279,73277.0
2025-02-26 14:35:00,33.78,33.82,33.77,33.79,64008.0,33.318,33.3575,33.3081,33.3279,64008.0
2025-02-26 14:40:00,33.79,33.8,33.76,33.77,68431.0,33.3279,33.3377,33.2983,33.3081,68431.0
2025-02-26 14:45:00,33.77,33.8,33.77,33.79,44392.0,33.3081,33.3377,33.3081,33.3279,44392.0
2025-02-26 14:50:00,33.79,33.81,33.78,33.79,66396.0,33.3279,33.3476,33.318,33.3279,66396.0
2025-02-26 14:55:00,33.79,33.82,33.76,33.8,74121.0,33.3279,33.3575,33.2983,33.3377,74121.0
2025-02-26 15:00:00,33.81,33.83,33.77,33.78,65134.0,33.3476,33.3673,33.3081,33.318,65134.0
2025-02-26 15:05:00,33.79,33.8,33.77,33.77,53535.0,33.3279,33.3377,33.3081,33.3081,53535.0
2025-02-26 15:10:00,33.77,33.82,33.77,33.79,102367.0,33.3081,33.3575,33.3081,33.3279,102367.0
2025-02-26 15:15:00,33.79,33.8,33.77,33.8,93834.0,33.3279,33.3377,33.3081,33.3377,93834.0
2025-02-26 15:20:00,33.8,33.82,33.76,33.77,224379.0,33.3377,33.3575,33.2983,33.3081,224379.0
2025-02-26 15:25:00,33.77,33.8,33.75,33.77,119388.0,33.3081,33.3377,33.2884,33.3081,119388.0
2025-02-26 15:30:00,33.77,33.88,33.77,33.84,110220.0,33.3081,33.4166,33.3081,33.3772,110220.0
2025-02-26 15:35:00,33.84,33.94,33.82,33.89,110886.0,33.3772,33.4758,33.3575,33.4265,110886.0
2025-02-26 15:40:00,33.89,33.98,33.88,33.92,336144.0,33.4265,33.5153,33.4166,33.4561,336144.0
2025-02-26 15:45:00,33.93,33.96,33.91,33.95,167413.0,33.466,33.4955,33.4462,33.4857,167413.0
2025-02-26 15:50:00,33.94,33.96,33.86,33.9,402434.0,33.4758,33.4955,33.3969,33.4364,402434.0
2025-02-26 15:55:00,33.89,33.9,33.69,33.74,1099239.0,33.4265,33.4364,33.2292,33.2786,1099239.0
2025-02-27 09:30:00,32.81,32.98,32.7,32.86,3608828.0,32.3613,32.529,32.2528,32.4106,3608828.0
2025-02-27 09:35:00,32.85,32.87,32.79,32.8,1533523.0,32.4007,32.4205,32.3415,32.3514,1533523.0
2025-02-27 09:40:00,32.8,32.89,32.77,32.83,1331139.0,32.3514,32.4402,32.3218,32.381,1331139.0
2025-02-27 09:45:00,32.83,33.0,32.78,33.0,1403662.0,32.381,32.5487,32.3317,32.5487,1403662.0
2025-02-27 09:50:00,33.0,33.15,32.99,33.11,2045132.0,32.5487,32.6966,32.5388,32.6572,2045132.0
2025-02-27 09:55:00,33.11,33.11,33.05,33.05,976156.0,32.6572,32.6572,32.598,32.598,976156.0
2025-02-27 10:00:00,33.05,33.06,32.95,32.97,1181955.0,32.598,32.6079,32.4994,32.5191,1181955.0
2025-02-27 10:05:00,32.97,33.05,32.93,33.05,823476.0,32.5191,32.598,32.4796,32.598,823476.0
2025-02-27 10:10:00,33.05,33.06,32.96,32.97,666028.0,32.598,32.6079,32.5092,32.5191,666028.0
2025-02-27 10:15:00,32.97,33.04,32.85,32.87,995874.0,32.5191,32.5881,32.4007,32.4205,995874.0
2025-02-27 10:20:00,32.87,32.95,32.86,32.95,1537662.0,32.4205,32.4994,32.4106,32.4994,1537662.0
2025-02-27 10:25:00,32.95,33.01,32.93,33.0,445088.0,32.4994,32.5585,32.4796,32.5487,445088.0
2025-02-27 10:30:00,33.0,33.14,32.97,33.03,543737.0,32.5487,32.6868,32.5191,32.5783,543737.0
2025-02-27 10:35:00,33.03,33.13,32.98,33.1,556965.0,32.5783,32.6769,32.529,32.6473,556965.0
2025-02-27 10:40:00,33.1,33.18,33.05,33.15,691530.0,32.6473,32.7262,32.598,32.6966,691530.0
2025-02-27 10:45:00,33.15,33.2,33.13,33.16,437292.0,32.6966,32.7459,32.6769,32.7065,437292.0
2025-02-27 10:50:00,33.16,33.2,33.1,33.19,562335.0,32.7065,32.7459,32.6473,32.7361,562335.0
2025-02-27 10:55:00,33.19,33.2,33.12,33.13,696820.0,32.7361,32.7459,32.667,32.6769,696820.0
2025-02-27 11:00:00,33.13,33.17,33.11,33.17,403007.0,32.6769,32.7164,32.6572,32.7164,403007.0
2025-02-27 11:05:00,33.17,33.26,33.16,33.25,784014.0,32.7164,32.8051,32.7065,32.7953,784014.0
2025-02-27 11:10:00,33.24,33.25,33.18,33.2,653843.0,32.7854,32.7953,32.7262,32.7459,653843.0
2025-02-27 11:15:00,33.2,33.4,33.19,33.33,1033859.0,32.7459,32.9432,32.7361,32.8742,1033859.0
2025-02-27 11:20:00,33.33,33.5,33.28,33.5,680535.0,32.8742,33.0418,32.8248,33.0418,680535.0
2025-02-27 11:25:00,33.5,33.5,33.3,33.32,797308.0,33.0418,33.0418,32.8446,32.8643,797308.0
2025-02-27 11:30:00,33.31,33.32,33.2,33.27,644296.0,32.8544,32.8643,32.7459,32.815,644296.0
2025-02-27 11:35:00,33.27,33.32,33.24,33.32,373604.0,32.815,32.8643,32.7854,32.8643,373604.0
2025-02-27 11:40:00,33.32,33.4,33.3,33.34,217850.0,32.8643,32.9432,32.8446,32.884,217850.0
2025-02-27 11:45:00,33.34,33.4,33.3,33.3,345250.0,32.884,32.9432,32.8446,32.8446,345250.0
2025-02-27 11:50:00,33.3,33.4,33.29,33.39,248856.0,32.8446,32.9432,32.8347,32.9333,248856.0
2025-02-27 11:55:00,33.39,33.46,33.38,33.45,205337.0,32.9333,33.0024,32.9235,32.9925,205337.0
2025-02-27 12:00:00,33.45,33.51,33.44,33.47,573820.0,32.9925,33.0517,32.9827,33.0122,573820.0
2025-02-27 12:05:00,33.48,33.53,33.44,33.45,476307.0,33.0221,33.0714,32.9827,32.9925,476307.0
2025-02-27 12:10:00,33.45,33.5,33.43,33.5,239680.0,32.9925,33.0418,32.9728,33.0418,239680.0
2025-02-27 12:15:00,33.5,33.55,33.49,33.54,275260.0,33.0418,33.0912,33.032,33.0813,275260.0
2025-02-27 12:20:00,33.54,33.56,33.46,33.5,293020.0,33.0813,33.101,33.0024,33.0418,293020.0
2025-02-27 12:25:00,33.5,33.64,33.49,33.56,644977.0,33.0418,33.1799,33.032,33.101,644977.0
2025-02-27 12:30:00,33.55,33.64,33.55,33.61,328155.0,33.0912,33.1799,33.0912,33.1503,328155.0
2025-02-27 12:35:00,33.61,33.7,33.6,33.7,215583.0,33.1503,33.2391,33.1405,33.2391,215583.0
2025-02-27 12:40:00,33.7,33.75,33.64,33.75,403728.0,33.2391,33.2884,33.1799,33.2884,403728.0
2025-02-27 12:45:00,33.75,33.76,33.6,33.62,292741.0,33.2884,33.2983,33.1405,33.1602,292741.0
2025-02-27 12:50:00,33.62,33.71,33.59,33.7,549357.0,33.1602,33.249,33.1306,33.2391,549357.0
2025-02-27 12:55:00,33.7,33.75,33.69,33.7,251671.0,33.2391,33.2884,33.2292,33.2391,251671.0
2025-02-27 13:00:00,33.7,33.81,33.69,33.79,566451.0,33.2391,33.3476,33.2292,33.3279,566451.0
2025-02-27 13:05:00,33.79,33.81,33.74,33.75,412759.0,33.3279,33.3476,33.2786,33.2884,412759.0
2025-02-27 13:10:00,33.75,33.8,33.74,33.79,241044.0,33.2884,33.3377,33.2786,33.3279,241044.0
2025-02-27 13:15:00,33.79,33.82,33.78,33.8,283534.0,33.3279,33.3575,33.318,33.3377,283534.0
2025-02-27 13:20:00,33.8,33.88,33.79,33.86,272393.0,33.3377,33.4166,33.3279,33.3969,272393.0
2025-02-27 13:25:00,33.86,33.87,33.8,33.81,198375.0,33.3969,33.4068,33.3377,33.3476,198375.0
2025-02-27 13:30:00,33.82,33.82,33.68,33.75,280077.0,33.3575,33.3575,33.2194,33.2884,280077.0
2025-02-27 13:35:00,33.75,33.81,33.73,33.79,171283.0,33.2884,33.3476,33.2687,33.3279,171283.0
2025-02-27 13:40:00,33.79,33.79,33.64,33.69,298345.0,33.3279,33.3279,33.1799,33.2292,298345.0
2025-02-27 13:45:00,33.69,33.69,33.61,33.61,228118.0,33.2292,33.2292,33.1503,33.1503,228118.0
2025-02-27 13:50:00,33.62,33.63,33.57,33.62,368125.0,33.1602,33.1701,33.1109,33.1602,368125.0
2025-02-27 13:55:00,33.62,33.62,33.59,33.59,187528.0,33.1602,33.1602,33.1306,33.1306,187528.0
2025-02-27 14:00:00,33.6,33.69,33.59,33.66,387403.0,33.1405,33.2292,33.1306,33.1997,387403.0
2025-02-27 14:05:00,33.66,33.67,33.6,33.66,284795.0,33.1997,33.2095,33.1405,33.1997,284795.0
2025-02-27 14:10:00,33.66,33.75,33.65,33.75,281191.0,33.1997,33.2884,33.1898,33.2884,281191.0
2025-02-27 14:15:00,33.75,33.75,33.7,33.72,201857.0,33.2884,33.2884,33.2391,33.2588,201857.0
2025-02-27 14:20:00,33.72,33.74,33.69,33.7,165653.0,33.2588,33.2786,33.2292,33.2391,165653.0
2025-02-27 14:25:00,33.7,33.75,33.7,33.73,194800.0,33.2391,33.2884,33.2391,33.2687,194800.0
2025-02-27 14:30:00,33.73,33.75,33.68,33.73,226419.0,33.2687,33.2884,33.2194,33.2687,226419.0
2025-02-27 14:35:00,33.73,33.74,33.67,33.67,328763.0,33.2687,33.2786,33.2095,33.2095,328763.0
2025-02-27 14:40:00,33.68,33.68,33.53,33.55,392369.0,33.2194,33.2194,33.0714,33.0912,392369.0
2025-02-27 14:45:00,33.55,33.61,33.52,33.6,273293.0,33.0912,33.1503,33.0616,33.1405,273293.0
2025-02-27 14:50:00,33.59,33.61,33.58,33.6,220631.0,33.1306,33.1503,33.1207,33.1405,220631.0
2025-02-27 14:55:00,33.59,33.62,33.58,33.61,220253.0,33.1306,33.1602,33.1207,33.1503,220253.0
2025-02-27 15:00:00,33.6,33.6,33.52,33.54,400998.0,33.1405,33.1405,33.0616,33.0813,400998.0
2025-02-27 15:05:00,33.54,33.54,33.47,33.54,298101.0,33.0813,33.0813,33.0122,33.0813,298101.0
2025-02-27 15:10:00,33.54,33.71,33.53,33.66,418613.0,33.0813,33.249,33.0714,33.1997,418613.0
2025-02-27 15:15:00,33.66,33.67,33.56,33.57,332395.0,33.1997,33.2095,33.101,33.1109,332395.0
2025-02-27 15:20:00,33.57,33.68,33.56,33.66,234627.0,33.1109,33.2194,33.101,33.1997,234627.0
2025-02-27 15:25:00,33.66,33.67,33.62,33.63,419365.0,33.1997,33.2095,33.1602,33.1701,419365.0
2025-02-27 15:30:00,33.63,33.73,33.62,33.7,562945.0,33.1701,33.2687,33.1602,33.2391,562945.0
2025-02-27 15:35:00,33.7,33.86,33.69,33.71,756460.0,33.2391,33.3969,33.2292,33.249,756460.0
2025-02-27 15:40:00,33.71,33.81,33.7,33.81,441272.0,33.249,33.3476,33.2391,33.3476,441272.0
2025-02-27 15:45:00,33.81,33.85,33.77,33.8,634449.0,33.3476,33.3871,33.3081,33.3377,634449.0
2025-02-27 15:50:00,33.79,33.8,33.57,33.59,1070214.0,33.3279,33.3377,33.1109,33.1306,1070214.0
2025-02-27 15:55:00,33.59,33.63,33.52,33.6,2801075.0,33.1306,33.1701,33.0616,33.1405,2801075.0
2025-02-28 09:30:00,33.93,34.23,33.86,34.2,435836.0,33.466,33.7619,33.3969,33.7323,435836.0
2025-02-28 09:35:00,34.21,34.23,33.93,33.98,336216.0,33.7421,33.7619,33.466,33.5153,336216.0
2025-02-28 09:40:00,33.98,34.04,33.87,34.02,319441.0,33.5153,33.5745,33.4068,33.5547,319441.0
2025-02-28 09:45:00,34.01,34.03,33.84,33.86,129656.0,33.5449,33.5646,33.3772,33.3969,129656.0
2025-02-28 09:50:00,33.87,34.0,33.86,33.98,135143.0,33.4068,33.535,33.3969,33.5153,135143.0
2025-02-28 09:55:00,33.98,34.0,33.92,33.97,169158.0,33.5153,33.535,33.4561,33.5054,169158.0
2025-02-28 10:00:00,33.97,34.0,33.85,33.88,230071.0,33.5054,33.535,33.3871,33.4166,230071.0
2025-02-28 10:05:00,33.88,33.93,33.81,33.87,227617.0,33.4166,33.466,33.3476,33.4068,227617.0
2025-02-28 10:10:00,33.87,33.87,33.71,33.73,174802.0,33.4068,33.4068,33.249,33.2687,174802.0
2025-02-28 10:15:00,33.72,33.72,33.59,33.6,242836.0,33.2588,33.2588,33.1306,33.1405,242836.0
2025-02-28 10:20:00,33.59,33.68,33.56,33.59,157203.0,33.1306,33.2194,33.101,33.1306,157203.0
2025-02-28 10:25:00,33.6,33.6,33.47,33.48,144785.0,33.1405,33.1405,33.0122,33.0221,144785.0
2025-02-28 10:30:00,33.48,33.57,33.47,33.55,170245.0,33.0221,33.1109,33.0122,33.0912,170245.0
2025-02-28 10:35:00,33.55,33.63,33.53,33.62,169589.0,33.0912,33.1701,33.0714,33.1602,169589.0
2025-02-28 10:40:00,33.62,33.62,33.49,33.5,240822.0,33.1602,33.1602,33.032,33.0418,240822.0
2025-02-28 10:45:00,33.49,33.5,33.44,33.48,111641.0,33.032,33.0418,32.9827,33.0221,111641.0
2025-02-28 10:50:00,33.48,33.51,33.45,33.5,93734.0,33.0221,33.0517,32.9925,33.0418,93734.0
2025-02-28 10:55:00,33.5,33.55,33.48,33.5,138017.0,33.0418,33.0912,33.0221,33.0418,138017.0
2025-02-28 11:00:00,33.5,33.51,33.42,33.45,135658.0,33.0418,33.0517,32.9629,32.9925,135658.0
2025-02-28 11:05:00,33.45,33.47,33.41,33.47,140612.0,32.9925,33.0122,32.9531,33.0122,140612.0
2025-02-28 11:10:00,33.47,33.52,33.44,33.5,115803.0,33.0122,33.0616,32.9827,33.0418,115803.0
2025-02-28 11:15:00,33.5,33.59,33.5,33.55,115710.0,33.0418,33.1306,33.0418,33.0912,115710.0
2025-02-28 11:20:00,33.55,33.55,33.48,33.52,102846.0,33.0912,33.0912,33.0221,33.0616,102846.0
2025-02-28 11:25:00,33.52,33.54,33.48,33.48,123009.0,33.0616,33.0813,33.0221,33.0221,123009.0
2025-02-28 11:30:00,33.48,33.5,33.45,33.5,91285.0,33.0221,33.0418,32.9925,33.0418,91285.0
2025-02-28 11:35:00,33.49,33.5,33.47,33.48,79232.0,33.032,33.0418,33.0122,33.0221,79232.0
2025-02-28 11:40:00,33.49,33.54,33.48,33.54,108355.0,33.032,33.0813,33.0221,33.0813,108355.0
2025-02-28 11:45:00,33.54,33.61,33.51,33.61,95135.0,33.0813,33.1503,33.0517,33.1503,95135.0
2025-02-28 11:50:00,33.6,33.63,33.57,33.59,130953.0,33.1405,33.1701,33.1109,33.1306,130953.0
2025-02-28 11:55:00,33.59,33.59,33.49,33.51,88908.0,33.1306,33.1306,33.032,33.0517,88908.0
2025-02-28 12:00:00,33.51,33.56,33.5,33.51,94984.0,33.0517,33.101,33.0418,33.0517,94984.0
2025-02-28 12:05:00,33.52,33.53,33.43,33.45,110865.0,33.0616,33.0714,32.9728,32.9925,110865.0
2025-02-28 12:10:00,33.45,33.48,33.43,33.44,84683.0,32.9925,33.0221,32.9728,32.9827,84683.0
2025-02-28 12:15:00,33.44,33.44,33.37,33.4,137247.0,32.9827,32.9827,32.9136,32.9432,137247.0
2025-02-28 12:20:00,33.4,33.41,33.35,33.37,80745.0,32.9432,32.9531,32.8939,32.9136,80745.0
2025-02-28 12:25:00,33.38,33.43,33.35,33.36,163338.0,32.9235,32.9728,32.8939,32.9038,163338.0
2025-02-28 12:30:00,33.37,33.39,33.35,33.37,117722.0,32.9136,32.9333,32.8939,32.9136,117722.0
2025-02-28 12:35:00,33.37,33.4,33.34,33.39,99415.0,32.9136,32.9432,32.884,32.9333,99415.0
2025-02-28 12:40:00,33.39,33.39,33.34,33.38,125983.0,32.9333,32.9333,32.884,32.9235,125983.0
2025-02-28 12:45:00,33.39,33.4,33.33,33.39,106967.0,32.9333,32.9432,32.8742,32.9333,106967.0
2025-02-28 12:50:00,33.4,33.4,33.36,33.37,701788.0,32.9432,32.9432,32.9038,32.9136,701788.0
2025-02-28 12:55:00,33.37,33.41,33.36,33.4,197578.0,32.9136,32.9531,32.9038,32.9432,197578.0
2025-02-28 13:00:00,33.4,33.41,33.36,33.38,104242.0,32.9432,32.9531,32.9038,32.9235,104242.0
2025-02-28 13:05:00,33.38,33.41,33.36,33.4,83609.0,32.9235,32.9531,32.9038,32.9432,83609.0
2025-02-28 13:10:00,33.4,33.42,33.38,33.4,134340.0,32.9432,32.9629,32.9235,32.9432,134340.0
2025-02-28 13:15:00,33.39,33.4,33.33,33.37,166106.0,32.9333,32.9432,32.8742,32.9136,166106.0
2025-02-28 13:20:00,33.37,33.39,33.36,33.37,83284.0,32.9136,32.9333,32.9038,32.9136,83284.0
2025-02-28 13:25:00,33.36,33.4,33.36,33.38,144186.0,32.9038,32.9432,32.9038,32.9235,144186.0
2025-02-28 13:30:00,33.38,33.4,33.36,33.38,109182.0,32.9235,32.9432,32.9038,32.9235,109182.0
2025-02-28 13:35:00,33.38,33.39,33.34,33.37,267795.0,32.9235,32.9333,32.884,32.9136,267795.0
2025-02-28 13:40:00,33.36,33.42,33.36,33.41,133543.0,32.9038,32.9629,32.9038,32.9531,133543.0
2025-02-28 13:45:00,33.41,33.42,33.39,33.41,87455.0,32.9531,32.9629,32.9333,32.9531,87455.0
2025-02-28 13:50:00,33.41,33.48,33.41,33.45,101576.0,32.9531,33.0221,32.9531,32.9925,101576.0
2025-02-28 13:55:00,33.46,33.54,33.46,33.52,111399.0,33.0024,33.0813,33.0024,33.0616,111399.0
2025-02-28 14:00:00,33.52,33.58,33.47,33.48,178779.0,33.0616,33.1207,33.0122,33.0221,178779.0
2025-02-28 14:05:00,33.47,33.54,33.44,33.54,137260.0,33.0122,33.0813,32.9827,33.0813,137260.0
2025-02-28 14:10:00,33.54,33.56,33.47,33.48,153843.0,33.0813,33.101,33.0122,33.0221,153843.0
2025-02-28 14:15:00,33.48,33.52,33.46,33.51,180702.0,33.0221,33.0616,33.0024,33.0517,180702.0
2025-02-28 14:20:00,33.51,33.52,33.49,33.51,130862.0,33.0517,33.0616,33.032,33.0517,130862.0
2025-02-28 14:25:00,33.51,33.51,33.47,33.5,188020.0,33.0517,33.0517,33.0122,33.0418,188020.0
2025-02-28 14:30:00,33.5,33.53,33.49,33.51,134146.0,33.0418,33.0714,33.032,33.0517,134146.0
2025-02-28 14:35:00,33.52,33.54,33.49,33.5,177743.0,33.0616,33.0813,33.032,33.0418,177743.0
2025-02-28 14:40:00,33.5,33.5,33.48,33.5,129267.0,33.0418,33.0418,33.0221,33.0418,129267.0
2025-02-28 14:45:00,33.5,33.5,33.47,33.5,281939.0,33.0418,33.0418,33.0122,33.0418,281939.0
2025-02-28 14:50:00,33.5,33.56,33.48,33.55,255538.0,33.0418,33.101,33.0221,33.0912,255538.0
2025-02-28 14:55:00,33.55,33.57,33.54,33.55,156176.0,33.0912,33.1109,33.0813,33.0912,156176.0
2025-02-28 15:00:00,33.55,33.6,33.54,33.59,135956.0,33.0912,33.1405,33.0813,33.1306,135956.0
2025-02-28 15:05:00,33.59,33.6,33.52,33.52,226161.0,33.1306,33.1405,33.0616,33.0616,226161.0
2025-02-28 15:10:00,33.52,33.55,33.42,33.49,473165.0,33.0616,33.0912,32.9629,33.032,473165.0
2025-02-28 15:15:00,33.5,33.56,33.49,33.53,552623.0,33.0418,33.101,33.032,33.0714,552623.0
2025-02-28 15:20:00,33.53,33.58,33.52,33.55,250337.0,33.0714,33.1207,33.0616,33.0912,250337.0
2025-02-28 15:25:00,33.55,33.59,33.53,33.58,256853.0,33.0912,33.1306,33.0714,33.1207,256853.0
2025-02-28 15:30:00,33.58,33.67,33.57,33.65,349459.0,33.1207,33.2095,33.1109,33.1898,349459.0
2025-02-28 15:35:00,33.65,33.65,33.58,33.59,421934.0,33.1898,33.1898,33.1207,33.1306,421934.0
2025-02-28 15:40:00,33.59,33.63,33.57,33.61,403955.0,33.1306,33.1701,33.1109,33.1503,403955.0
2025-02-28 15:45:00,33.61,33.61,33.55,33.58,422824.0,33.1503,33.1503,33.0912,33.1207,422824.0
2025-02-28 15:50:00,33.58,33.68,33.35,33.37,1545132.0,33.1207,33.2194,32.8939,32.9136,1545132.0
2025-02-28 15:55:00,33.37,33.53,33.32,33.51,2870204.0,32.9136,33.0714,32.8643,33.0517,2870204.0
2025-03-03 09:30:00,33.31,33.7,33.3,33.69,280991.0,32.8544,33.2391,32.8446,33.2292,280991.0
2025-03-03 09:35:00,33.67,33.78,33.59,33.77,186752.0,33.2095,33.318,33.1306,33.3081,186752.0
2025-03-03 09:40:00,33.78,33.91,33.74,33.79,157506.0,33.318,33.4462,33.2786,33.3279,157506.0
2025-03-03 09:45:00,33.79,33.8,33.65,33.75,67041.0,33.3279,33.3377,33.1898,33.2884,67041.0
2025-03-03 09:50:00,33.76,33.79,33.72,33.75,190334.0,33.2983,33.3279,33.2588,33.2884,190334.0
2025-03-03 09:55:00,33.74,33.77,33.7,33.77,248414.0,33.2786,33.3081,33.2391,33.3081,248414.0
2025-03-03 10:00:00,33.76,33.8,33.71,33.74,178341.0,33.2983,33.3377,33.249,33.2786,178341.0
2025-03-03 10:05:00,33.73,33.8,33.72,33.79,293406.0,33.2687,33.3377,33.2588,33.3279,293406.0
2025-03-03 10:10:00,33.79,33.8,33.74,33.77,157062.0,33.3279,33.3377,33.2786,33.3081,157062.0
2025-03-03 10:15:00,33.77,33.85,33.75,33.79,125121.0,33.3081,33.3871,33.2884,33.3279,125121.0
2025-03-03 10:20:00,33.79,33.79,33.72,33.76,107343.0,33.3279,33.3279,33.2588,33.2983,107343.0
2025-03-03 10:25:00,33.76,33.78,33.74,33.76,203419.0,33.2983,33.318,33.2786,33.2983,203419.0
2025-03-03 10:30:00,33.76,33.79,33.71,33.77,234640.0,33.2983,33.3279,33.249,33.3081,234640.0
2025-03-03 10:35:00,33.77,33.89,33.73,33.89,516626.0,33.3081,33.4265,33.2687,33.4265,516626.0
2025-03-03 10:40:00,33.89,33.89,33.83,33.87,108438.0,33.4265,33.4265,33.3673,33.4068,108438.0
2025-03-03 10:45:00,33.87,33.93,33.86,33.91,146880.0,33.4068,33.466,33.3969,33.4462,146880.0
2025-03-03 10:50:00,33.91,33.92,33.89,33.91,133501.0,33.4462,33.4561,33.4265,33.4462,133501.0
2025-03-03 10:55:00,33.92,34.01,33.9,34.01,188275.0,33.4561,33.5449,33.4364,33.5449,188275.0
2025-03-03 11:00:00,34.01,34.02,33.94,34.0,242813.0,33.5449,33.5547,33.4758,33.535,242813.0
2025-03-03 11:05:00,34.0,34.01,33.93,34.01,147157.0,33.535,33.5449,33.466,33.5449,147157.0
2025-03-03 11:10:00,34.01,34.15,33.98,34.14,768259.0,33.5449,33.6829,33.5153,33.6731,768259.0
2025-03-03 11:15:00,34.14,34.15,34.09,34.15,90345.0,33.6731,33.6829,33.6238,33.6829,90345.0
2025-03-03 11:20:00,34.15,34.15,34.04,34.12,102031.0,33.6829,33.6829,33.5745,33.6534,102031.0
2025-03-03 11:25:00,34.13,34.14,34.02,34.03,72788.0,33.6632,33.6731,33.5547,33.5646,72788.0
2025-03-03 11:30:00,34.04,34.11,34.01,34.11,67347.0,33.5745,33.6435,33.5449,33.6435,67347.0
2025-03-03 11:35:00,34.08,34.09,33.98,34.0,132103.0,33.6139,33.6238,33.5153,33.535,132103.0
2025-03-03 11:40:00,34.0,34.02,33.97,33.98,89928.0,33.535,33.5547,33.5054,33.5153,89928.0
2025-03-03 11:45:00,33.97,34.01,33.94,34.0,130182.0,33.5054,33.5449,33.4758,33.535,130182.0
2025-03-03 11:50:00,34.0,34.02,33.96,34.01,56985.0,33.535,33.5547,33.4955,33.5449,56985.0
2025-03-03 11:55:00,34.01,34.01,33.98,34.01,72219.0,33.5449,33.5449,33.5153,33.5449,72219.0
2025-03-03 12:00:00,34.0,34.04,33.99,34.03,147451.0,33.535,33.5745,33.5251,33.5646,147451.0
2025-03-03 12:05:00,34.02,34.03,34.0,34.01,149297.0,33.5547,33.5646,33.535,33.5449,149297.0
2025-03-03 12:10:00,34.01,34.06,34.0,34.06,141659.0,33.5449,33.5942,33.535,33.5942,141659.0
2025-03-03 12:15:00,34.06,34.12,34.04,34.11,65998.0,33.5942,33.6534,33.5745,33.6435,65998.0
2025-03-03 12:20:00,34.11,34.16,34.11,34.13,63469.0,33.6435,33.6928,33.6435,33.6632,63469.0
2025-03-03 12:25:00,34.13,34.14,34.1,34.13,51077.0,33.6632,33.6731,33.6336,33.6632,51077.0
2025-03-03 12:30:00,34.13,34.19,34.12,34.19,45225.0,33.6632,33.7224,33.6534,33.7224,45225.0
2025-03-03 12:35:00,34.19,34.21,34.15,34.19,40310.0,33.7224,33.7421,33.6829,33.7224,40310.0
2025-03-03 12:40:00,34.2,34.21,34.17,34.19,47256.0,33.7323,33.7421,33.7027,33.7224,47256.0
2025-03-03 12:45:00,34.19,34.21,34.14,34.18,63810.0,33.7224,33.7421,33.6731,33.7125,63810.0
2025-03-03 12:50:00,34.18,34.23,34.17,34.22,64787.0,33.7125,33.7619,33.7027,33.752,64787.0
2025-03-03 12:55:00,34.22,34.24,34.19,34.23,76876.0,33.752,33.7717,33.7224,33.7619,76876.0
2025-03-03 13:00:00,34.23,34.25,34.21,34.24,92158.0,33.7619,33.7816,33.7421,33.7717,92158.0
2025-03-03 13:05:00,34.23,34.3,34.23,34.27,180173.0,33.7619,33.8309,33.7619,33.8013,180173.0
2025-03-03 13:10:00,34.27,34.3,34.2,34.22,87477.0,33.8013,33.8309,33.7323,33.752,87477.0
2025-03-03 13:15:00,34.22,34.22,34.17,34.2,52401.0,33.752,33.752,33.7027,33.7323,52401.0
2025-03-03 13:20:00,34.2,34.34,34.16,34.33,122855.0,33.7323,33.8704,33.6928,33.8605,122855.0
2025-03-03 13:25:00,34.33,34.36,34.26,34.26,80728.0,33.8605,33.8901,33.7914,33.7914,80728.0
2025-03-03 13:30:00,34.27,34.32,34.23,34.23,72726.0,33.8013,33.8506,33.7619,33.7619,72726.0
2025-03-03 13:35:00,34.23,34.27,34.21,34.26,49700.0,33.7619,33.8013,33.7421,33.7914,49700.0
2025-03-03 13:40:00,34.26,34.3,34.25,34.3,42417.0,33.7914,33.8309,33.7816,33.8309,42417.0
2025-03-03 13:45:00,34.3,34.33,34.26,34.31,117386.0,33.8309,33.8605,33.7914,33.8408,117386.0
2025-03-03 13:50:00,34.31,34.33,34.29,34.3,74765.0,33.8408,33.8605,33.821,33.8309,74765.0
2025-03-03 13:55:00,34.3,34.3,34.24,34.25,74037.0,33.8309,33.8309,33.7717,33.7816,74037.0
2025-03-03 14:00:00,34.24,34.26,34.21,34.23,61826.0,33.7717,33.7914,33.7421,33.7619,61826.0
2025-03-03 14:05:00,34.22,34.25,34.21,34.23,46931.0,33.752,33.7816,33.7421,33.7619,46931.0
2025-03-03 14:10:00,34.23,34.28,34.23,34.25,57043.0,33.7619,33.8112,33.7619,33.7816,57043.0
2025-03-03 14:15:00,34.25,34.26,34.22,34.23,50909.0,33.7816,33.7914,33.752,33.7619,50909.0
2025-03-03 14:20:00,34.23,34.25,34.17,34.18,68411.0,33.7619,33.7816,33.7027,33.7125,68411.0
2025-03-03 14:25:00,34.18,34.18,34.15,34.16,62058.0,33.7125,33.7125,33.6829,33.6928,62058.0
2025-03-03 14:30:00,34.16,34.2,34.15,34.16,62451.0,33.6928,33.7323,33.6829,33.6928,62451.0
2025-03-03 14:35:00,34.16,34.2,34.15,34.2,60370.0,33.6928,33.7323,33.6829,33.7323,60370.0
2025-03-03 14:40:00,34.2,34.26,34.19,34.26,76186.0,33.7323,33.7914,33.7224,33.7914,76186.0
2025-03-03 14:45:00,34.26,34.27,34.24,34.27,61892.0,33.7914,33.8013,33.7717,33.8013,61892.0
2025-03-03 14:50:00,34.27,34.29,34.2,34.23,93863.0,33.8013,33.821,33.7323,33.7619,93863.0
2025-03-03 14:55:00,34.23,34.29,34.19,34.19,102381.0,33.7619,33.821,33.7224,33.7224,102381.0
2025-03-03 15:00:00,34.18,34.21,34.15,34.2,84196.0,33.7125,33.7421,33.6829,33.7323,84196.0
2025-03-03 15:05:00,34.19,34.22,34.18,34.2,75974.0,33.7224,33.752,33.7125,33.7323,75974.0
2025-03-03 15:10:00,34.2,34.2,34.14,34.2,96200.0,33.7323,33.7323,33.6731,33.7323,96200.0
2025-03-03 15:15:00,34.2,34.23,34.17,34.17,121474.0,33.7323,33.7619,33.7027,33.7027,121474.0
2025-03-03 15:20:00,34.18,34.23,34.16,34.2,235326.0,33.7125,33.7619,33.6928,33.7323,235326.0
2025-03-03 15:25:00,34.2,34.21,34.08,34.1,161049.0,33.7323,33.7421,33.6139,33.6336,161049.0
2025-03-03 15:30:00,34.1,34.11,34.07,34.11,128371.0,33.6336,33.6435,33.604,33.6435,128371.0
2025-03-03 15:35:00,34.1,34.14,34.08,34.12,273542.0,33.6336,33.6731,33.6139,33.6534,273542.0
2025-03-03 15:40:00,34.13,34.16,34.09,34.12,250077.0,33.6632,33.6928,33.6238,33.6534,250077.0
2025-03-03 15:45:00,34.13,34.2,34.11,34.17,251139.0,33.6632,33.7323,33.6435,33.7027,251139.0
2025-03-03 15:50:00,34.18,34.22,34.09,34.16,625348.0,33.7125,33.752,33.6238,33.6928,625348.0
2025-03-03 15:55:00,34.16,34.18,34.11,34.13,1421876.0,33.6928,33.7125,33.6435,33.6632,1421876.0
2025-03-04 09:30:00,34.44,34.5,34.16,34.41,369981.0,33.969,34.0282,33.6928,33.9394,369981.0
2025-03-04 09:35:00,34.42,34.45,34.2,34.36,132982.0,33.9493,33.9788,33.7323,33.8901,132982.0
2025-03-04 09:40:00,34.35,34.51,34.31,34.4,144518.0,33.8802,34.038,33.8408,33.9295,144518.0
2025-03-04 09:45:00,34.4,34.43,34.24,34.29,81186.0,33.9295,33.9591,33.7717,33.821,81186.0
2025-03-04 09:50:00,34.29,34.3,34.16,34.24,174599.0,33.821,33.8309,33.6928,33.7717,174599.0
2025-03-04 09:55:00,34.24,34.25,34.15,34.18,166102.0,33.7717,33.7816,33.6829,33.7125,166102.0
2025-03-04 10:00:00,34.19,34.28,34.15,34.25,152404.0,33.7224,33.8112,33.6829,33.7816,152404.0
2025-03-04 10:05:00,34.24,34.38,34.21,34.38,249276.0,33.7717,33.9098,33.7421,33.9098,249276.0
2025-03-04 10:10:00,34.39,34.48,34.3,34.44,262238.0,33.9197,34.0084,33.8309,33.969,262238.0
2025-03-04 10:15:00,34.44,34.5,34.43,34.47,139593.0,33.969,34.0282,33.9591,33.9986,139593.0
2025-03-04 10:20:00,34.48,34.58,34.47,34.5,235610.0,34.0084,34.1071,33.9986,34.0282,235610.0
2025-03-04 10:25:00,34.5,34.51,34.38,34.45,118851.0,34.0282,34.038,33.9098,33.9788,118851.0
2025-03-04 10:30:00,34.47,34.51,34.33,34.39,70487.0,33.9986,34.038,33.8605,33.9197,70487.0
2025-03-04 10:35:00,34.39,34.47,34.36,34.47,79973.0,33.9197,33.9986,33.8901,33.9986,79973.0
2025-03-04 10:40:00,34.48,34.48,34.37,34.39,71639.0,34.0084,34.0084,33.8999,33.9197,71639.0
2025-03-04 10:45:00,34.4,34.41,34.29,34.34,101557.0,33.9295,33.9394,33.821,33.8704,101557.0
2025-03-04 10:50:00,34.34,34.37,34.3,34.36,56047.0,33.8704,33.8999,33.8309,33.8901,56047.0
2025-03-04 10:55:00,34.36,34.4,34.32,34.34,36864.0,33.8901,33.9295,33.8506,33.8704,36864.0
2025-03-04 11:00:00,34.35,34.39,34.3,34.37,54148.0,33.8802,33.9197,33.8309,33.8999,54148.0
2025-03-04 11:05:00,34.37,34.38,34.32,34.36,50931.0,33.8999,33.9098,33.8506,33.8901,50931.0
2025-03-04 11:10:00,34.36,34.39,34.32,34.34,249199.0,33.8901,33.9197,33.8506,33.8704,249199.0
2025-03-04 11:15:00,34.33,34.33,34.27,34.29,105359.0,33.8605,33.8605,33.8013,33.821,105359.0
2025-03-04 11:20:00,34.28,34.3,34.22,34.23,50031.0,33.8112,33.8309,33.752,33.7619,50031.0
2025-03-04 11:25:00,34.23,34.24,34.17,34.23,51859.0,33.7619,33.7717,33.7027,33.7619,51859.0
2025-03-04 11:30:00,34.23,34.24,34.15,34.19,47392.0,33.7619,33.7717,33.6829,33.7224,47392.0
2025-03-04 11:35:00,34.18,34.18,34.06,34.09,36562.0,33.7125,33.7125,33.5942,33.6238,36562.0
2025-03-04 11:40:00,34.08,34.14,34.05,34.08,56862.0,33.6139,33.6731,33.5843,33.6139,56862.0
2025-03-04 11:45:00,34.08,34.18,34.08,34.15,65040.0,33.6139,33.7125,33.6139,33.6829,65040.0
2025-03-04 11:50:00,34.15,34.18,34.12,34.14,35589.0,33.6829,33.7125,33.6534,33.6731,35589.0
2025-03-04 11:55:00,34.14,34.14,34.08,34.12,37035.0,33.6731,33.6731,33.6139,33.6534,37035.0
2025-03-04 12:00:00,34.12,34.2,34.1,34.15,41656.0,33.6534,33.7323,33.6336,33.6829,41656.0
2025-03-04 12:05:00,34.15,34.15,34.07,34.12,28554.0,33.6829,33.6829,33.604,33.6534,28554.0
2025-03-04 12:10:00,34.11,34.11,34.06,34.08,23520.0,33.6435,33.6435,33.5942,33.6139,23520.0
2025-03-04 12:15:00,34.09,34.09,34.04,34.05,27431.0,33.6238,33.6238,33.5745,33.5843,27431.0
2025-03-04 12:20:00,34.05,34.07,34.0,34.02,36897.0,33.5843,33.604,33.535,33.5547,36897.0
2025-03-04 12:25:00,34.02,34.04,33.99,34.0,40159.0,33.5547,33.5745,33.5251,33.535,40159.0
2025-03-04 12:30:00,34.01,34.09,34.01,34.07,36641.0,33.5449,33.6238,33.5449,33.604,36641.0
2025-03-04 12:35:00,34.07,34.08,34.0,34.02,61603.0,33.604,33.6139,33.535,33.5547,61603.0
2025-03-04 12:40:00,34.02,34.03,33.94,33.95,106138.0,33.5547,33.5646,33.4758,33.4857,106138.0
2025-03-04 12:45:00,33.95,33.96,33.91,33.91,63730.0,33.4857,33.4955,33.4462,33.4462,63730.0
2025-03-04 12:50:00,33.91,33.92,33.88,33.91,31358.0,33.4462,33.4561,33.4166,33.4462,31358.0
2025-03-04 12:55:00,33.91,33.94,33.88,33.9,55210.0,33.4462,33.4758,33.4166,33.4364,55210.0
2025-03-04 13:00:00,33.9,33.91,33.86,33.87,31760.0,33.4364,33.4462,33.3969,33.4068,31760.0
2025-03-04 13:05:00,33.87,33.97,33.85,33.94,87681.0,33.4068,33.5054,33.3871,33.4758,87681.0
2025-03-04 13:10:00,33.94,33.99,33.93,33.98,36850.0,33.4758,33.5251,33.466,33.5153,36850.0
2025-03-04 13:15:00,33.98,34.01,33.97,34.0,41829.0,33.5153,33.5449,33.5054,33.535,41829.0
2025-03-04 13:20:00,33.99,34.02,33.96,33.99,206041.0,33.5251,33.5547,33.4955,33.5251,206041.0
2025-03-04 13:25:00,33.98,34.01,33.97,33.98,39006.0,33.5153,33.5449,33.5054,33.5153,39006.0
2025-03-04 13:30:00,33.98,34.0,33.94,33.97,46867.0,33.5153,33.535,33.4758,33.5054,46867.0
2025-03-04 13:35:00,33.97,34.01,33.95,34.01,22359.0,33.5054,33.5449,33.4857,33.5449,22359.0
2025-03-04 13:40:00,34.01,34.03,33.99,34.01,31080.0,33.5449,33.5646,33.5251,33.5449,31080.0
2025-03-04 13:45:00,34.0,34.01,33.94,33.96,81762.0,33.535,33.5449,33.4758,33.4955,81762.0
2025-03-04 13:50:00,33.96,33.96,33.86,33.87,71297.0,33.4955,33.4955,33.3969,33.4068,71297.0
2025-03-04 13:55:00,33.87,33.9,33.86,33.87,56068.0,33.4068,33.4364,33.3969,33.4068,56068.0
2025-03-04 14:00:00,33.87,33.87,33.81,33.85,41537.0,33.4068,33.4068,33.3476,33.3871,41537.0
2025-03-04 14:05:00,33.84,33.86,33.83,33.84,43005.0,33.3772,33.3969,33.3673,33.3772,43005.0
2025-03-04 14:10:00,33.84,33.85,33.77,33.8,51984.0,33.3772,33.3871,33.3081,33.3377,51984.0
2025-03-04 14:15:00,33.8,33.86,33.79,33.82,48608.0,33.3377,33.3969,33.3279,33.3575,48608.0
2025-03-04 14:20:00,33.83,33.85,33.79,33.82,55876.0,33.3673,33.3871,33.3279,33.3575,55876.0
2025-03-04 14:25:00,33.82,33.82,33.72,33.76,59685.0,33.3575,33.3575,33.2588,33.2983,59685.0
2025-03-04 14:30:00,33.76,33.83,33.75,33.83,35098.0,33.2983,33.3673,33.2884,33.3673,35098.0
2025-03-04 14:35:00,33.83,33.94,33.82,33.94,102335.0,33.3673,33.4758,33.3575,33.4758,102335.0
2025-03-04 14:40:00,33.93,33.93,33.88,33.91,63172.0,33.466,33.466,33.4166,33.4462,63172.0
2025-03-04 14:45:00,33.9,33.95,33.88,33.9,89838.0,33.4364,33.4857,33.4166,33.4364,89838.0
2025-03-04 14:50:00,33.9,33.94,33.83,33.85,112190.0,33.4364,33.4758,33.3673,33.3871,112190.0
2025-03-04 14:55:00,33.84,33.9,33.84,33.89,52654.0,33.3772,33.4364,33.3772,33.4265,52654.0
2025-03-04 15:00:00,33.89,33.9,33.82,33.84,49270.0,33.4265,33.4364,33.3575,33.3772,49270.0
2025-03-04 15:05:00,33.84,33.85,33.77,33.79,53409.0,33.3772,33.3871,33.3081,33.3279,53409.0
2025-03-04 15:10:00,33.79,33.8,33.74,33.76,56539.0,33.3279,33.3377,33.2786,33.2983,56539.0
2025-03-04 15:15:00,33.76,33.8,33.75,33.79,99490.0,33.2983,33.3377,33.2884,33.3279,99490.0
2025-03-04 15:20:00,33.79,33.83,33.77,33.79,71239.0,33.3279,33.3673,33.3081,33.3279,71239.0
2025-03-04 15:25:00,33.79,33.8,33.73,33.75,69635.0,33.3279,33.3377,33.2687,33.2884,69635.0
2025-03-04 15:30:00,33.74,33.78,33.73,33.76,128750.0,33.2786,33.318,33.2687,33.2983,128750.0
2025-03-04 15:35:00,33.75,33.78,33.71,33.76,131363.0,33.2884,33.318,33.249,33.2983,131363.0
2025-03-04 15:40:00,33.76,33.76,33.62,33.66,140153.0,33.2983,33.2983,33.1602,33.1997,140153.0
2025-03-04 15:45:00,33.66,33.72,33.66,33.72,210775.0,33.1997,33.2588,33.1997,33.2588,210775.0
2025-03-04 15:50:00,33.72,33.76,33.58,33.61,560757.0,33.2588,33.2983,33.1207,33.1503,560757.0
2025-03-04 15:55:00,33.61,33.66,33.57,33.59,760528.0,33.1503,33.1997,33.1109,33.1306,760528.0
2025-03-05 09:30:00,33.35,33.6,33.31,33.6,201684.0,32.8939,33.1405,32.8544,33.1405,201684.0
2025-03-05 09:35:00,33.59,33.81,33.58,33.77,80598.0,33.1306,33.3476,33.1207,33.3081,80598.0
2025-03-05 09:40:00,33.77,33.78,33.55,33.62,62894.0,33.3081,33.318,33.0912,33.1602,62894.0
2025-03-05 09:45:00,33.63,33.66,33.6,33.6,37785.0,33.1701,33.1997,33.1405,33.1405,37785.0
2025-03-05 09:50:00,33.61,33.62,33.49,33.53,45507.0,33.1503,33.1602,33.032,33.0714,45507.0
2025-03-05 09:55:00,33.51,33.65,33.49,33.62,123193.0,33.0517,33.1898,33.032,33.1602,123193.0
2025-03-05 10:00:00,33.62,33.67,33.57,33.59,82651.0,33.1602,33.2095,33.1109,33.1306,82651.0
2025-03-05 10:05:00,33.6,33.61,33.53,33.59,59834.0,33.1405,33.1503,33.0714,33.1306,59834.0
2025-03-05 10:10:00,33.59,33.64,33.57,33.59,57825.0,33.1306,33.1799,33.1109,33.1306,57825.0
2025-03-05 10:15:00,33.6,33.62,33.56,33.6,50355.0,33.1405,33.1602,33.101,33.1405,50355.0
2025-03-05 10:20:00,33.61,33.65,33.5,33.52,63624.0,33.1503,33.1898,33.0418,33.0616,63624.0
2025-03-05 10:25:00,33.52,33.53,33.42,33.43,44926.0,33.0616,33.0714,32.9629,32.9728,44926.0
2025-03-05 10:30:00,33.42,33.44,33.35,33.39,55218.0,32.9629,32.9827,32.8939,32.9333,55218.0
2025-03-05 10:35:00,33.39,33.44,33.37,33.41,29875.0,32.9333,32.9827,32.9136,32.9531,29875.0
2025-03-05 10:40:00,33.41,33.45,33.4,33.43,41051.0,32.9531,32.9925,32.9432,32.9728,41051.0
2025-03-05 10:45:00,33.43,33.43,33.35,33.36,92219.0,32.9728,32.9728,32.8939,32.9038,92219.0
2025-03-05 10:50:00,33.36,33.45,33.35,33.37,44870.0,32.9038,32.9925,32.8939,32.9136,44870.0
2025-03-05 10:55:00,33.37,33.38,33.31,33.38,35883.0,32.9136,32.9235,32.8544,32.9235,35883.0
2025-03-05 11:00:00,33.38,33.42,33.36,33.42,34907.0,32.9235,32.9629,32.9038,32.9629,34907.0
2025-03-05 11:05:00,33.43,33.44,33.4,33.43,42277.0,32.9728,32.9827,32.9432,32.9728,42277.0
2025-03-05 11:10:00,33.44,33.45,33.39,33.42,26507.0,32.9827,32.9925,32.9333,32.9629,26507.0
2025-03-05 11:15:00,33.41,33.45,33.39,33.43,27148.0,32.9531,32.9925,32.9333,32.9728,27148.0
2025-03-05 11:20:00,33.43,33.43,33.39,33.41,40418.0,32.9728,32.9728,32.9333,32.9531,40418.0
2025-03-05 11:25:00,33.41,33.42,33.37,33.4,37886.0,32.9531,32.9629,32.9136,32.9432,37886.0
2025-03-05 11:30:00,33.4,33.42,33.36,33.41,38480.0,32.9432,32.9629,32.9038,32.9531,38480.0
2025-03-05 11:35:00,33.41,33.42,33.4,33.41,23940.0,32.9531,32.9629,32.9432,32.9531,23940.0
2025-03-05 11:40:00,33.41,33.41,33.39,33.4,24439.0,32.9531,32.9531,32.9333,32.9432,24439.0
2025-03-05 11:45:00,33.4,33.4,33.37,33.39,50252.0,32.9432,32.9432,32.9136,32.9333,50252.0
2025-03-05 11:50:00,33.39,33.4,33.37,33.39,37126.0,32.9333,32.9432,32.9136,32.9333,37126.0
2025-03-05 11:55:00,33.39,33.4,33.35,33.38,64447.0,32.9333,32.9432,32.8939,32.9235,64447.0
2025-03-05 12:00:00,33.38,33.48,33.38,33.45,39143.0,32.9235,33.0221,32.9235,32.9925,39143.0
2025-03-05 12:05:00,33.45,33.45,33.4,33.42,28573.0,32.9925,32.9925,32.9432,32.9629,28573.0
2025-03-05 12:10:00,33.42,33.43,33.39,33.39,18981.0,32.9629,32.9728,32.9333,32.9333,18981.0
2025-03-05 12:15:00,33.4,33.43,33.38,33.4,31523.0,32.9432,32.9728,32.9235,32.9432,31523.0
2025-03-05 12:20:00,33.41,33.43,33.4,33.42,24606.0,32.9531,32.9728,32.9432,32.9629,24606.0
2025-03-05 12:25:00,33.42,33.47,33.42,33.45,26171.0,32.9629,33.0122,32.9629,32.9925,26171.0
2025-03-05 12:30:00,33.45,33.48,33.44,33.47,23259.0,32.9925,33.0221,32.9827,33.0122,23259.0
2025-03-05 12:35:00,33.47,33.47,33.42,33.43,32662.0,33.0122,33.0122,32.9629,32.9728,32662.0
2025-03-05 12:40:00,33.43,33.44,33.39,33.42,72340.0,32.9728,32.9827,32.9333,32.9629,72340.0
2025-03-05 12:45:00,33.43,33.46,33.43,33.44,33257.0,32.9728,33.0024,32.9728,32.9827,33257.0
2025-03-05 12:50:00,33.44,33.46,33.4,33.42,27625.0,32.9827,33.0024,32.9432,32.9629,27625.0
2025-03-05 12:55:00,33.42,33.46,33.41,33.45,30269.0,32.9629,33.0024,32.9531,32.9925,30269.0
2025-03-05 13:00:00,33.45,33.5,33.45,33.48,35418.0,32.9925,33.0418,32.9925,33.0221,35418.0
2025-03-05 13:05:00,33.48,33.48,33.39,33.4,102040.0,33.0221,33.0221,32.9333,32.9432,102040.0
2025-03-05 13:10:00,33.41,33.42,33.36,33.41,51837.0,32.9531,32.9629,32.9038,32.9531,51837.0
2025-03-05 13:15:00,33.41,33.43,33.37,33.4,43806.0,32.9531,32.9728,32.9136,32.9432,43806.0
2025-03-05 13:20:00,33.4,33.42,33.37,33.41,57203.0,32.9432,32.9629,32.9136,32.9531,57203.0
2025-03-05 13:25:00,33.4,33.42,33.39,33.41,36340.0,32.9432,32.9629,32.9333,32.9531,36340.0
2025-03-05 13:30:00,33.41,33.44,33.38,33.4,70156.0,32.9531,32.9827,32.9235,32.9432,70156.0
2025-03-05 13:35:00,33.4,33.41,33.37,33.39,38124.0,32.9432,32.9531,32.9136,32.9333,38124.0
2025-03-05 13:40:00,33.39,33.41,33.33,33.35,51435.0,32.9333,32.9531,32.8742,32.8939,51435.0
2025-03-05 13:45:00,33.35,33.41,33.34,33.4,19692.0,32.8939,32.9531,32.884,32.9432,19692.0
2025-03-05 13:50:00,33.4,33.41,33.38,33.39,52791.0,32.9432,32.9531,32.9235,32.9333,52791.0
2025-03-05 13:55:00,33.39,33.43,33.38,33.43,50465.0,32.9333,32.9728,32.9235,32.9728,50465.0
2025-03-05 14:00:00,33.43,33.51,33.42,33.51,90852.0,32.9728,33.0517,32.9629,33.0517,90852.0
2025-03-05 14:05:00,33.51,33.56,33.49,33.56,60957.0,33.0517,33.101,33.032,33.101,60957.0
2025-03-05 14:10:00,33.55,33.58,33.53,33.54,59032.0,33.0912,33.1207,33.0714,33.0813,59032.0
2025-03-05 14:15:00,33.54,33.58,33.53,33.56,64654.0,33.0813,33.1207,33.0714,33.101,64654.0
2025-03-05 14:20:00,33.56,33.61,33.54,33.54,32971.0,33.101,33.1503,33.0813,33.0813,32971.0
2025-03-05 14:25:00,33.54,33.55,33.5,33.52,72664.0,33.0813,33.0912,33.0418,33.0616,72664.0
2025-03-05 14:30:00,33.52,33.54,33.51,33.52,19475.0,33.0616,33.0813,33.0517,33.0616,19475.0
2025-03-05 14:35:00,33.52,33.53,33.5,33.52,27389.0,33.0616,33.0714,33.0418,33.0616,27389.0
2025-03-05 14:40:00,33.52,33.53,33.47,33.49,26532.0,33.0616,33.0714,33.0122,33.032,26532.0
2025-03-05 14:45:00,33.48,33.55,33.48,33.54,31846.0,33.0221,33.0912,33.0221,33.0813,31846.0
2025-03-05 14:50:00,33.54,33.54,33.51,33.53,28367.0,33.0813,33.0813,33.0517,33.0714,28367.0
2025-03-05 14:55:00,33.52,33.54,33.47,33.48,37283.0,33.0616,33.0813,33.0122,33.0221,37283.0
2025-03-05 15:00:00,33.48,33.53,33.47,33.51,32889.0,33.0221,33.0714,33.0122,33.0517,32889.0
2025-03-05 15:05:00,33.51,33.52,33.43,33.44,97841.0,33.0517,33.0616,32.9728,32.9827,97841.0
2025-03-05 15:10:00,33.43,33.44,33.42,33.42,64854.0,32.9728,32.9827,32.9629,32.9629,64854.0
2025-03-05 15:15:00,33.43,33.47,33.41,33.47,91768.0,32.9728,33.0122,32.9531,33.0122,91768.0
2025-03-05 15:20:00,33.47,33.47,33.42,33.43,43593.0,33.0122,33.0122,32.9629,32.9728,43593.0
2025-03-05 15:25:00,33.43,33.44,33.4,33.41,48157.0,32.9728,32.9827,32.9432,32.9531,48157.0
2025-03-05 15:30:00,33.4,33.43,33.34,33.36,98519.0,32.9432,32.9728,32.884,32.9038,98519.0
2025-03-05 15:35:00,33.36,33.4,33.35,33.4,54781.0,32.9038,32.9432,32.8939,32.9432,54781.0
2025-03-05 15:40:00,33.4,33.4,33.35,33.35,88200.0,32.9432,32.9432,32.8939,32.8939,88200.0
2025-03-05 15:45:00,33.36,33.36,33.29,33.3,78833.0,32.9038,32.9038,32.8347,32.8446,78833.0
2025-03-05 15:50:00,33.3,33.33,33.25,33.29,200894.0,32.8446,32.8742,32.7953,32.8347,200894.0
2025-03-05 15:55:00,33.28,33.32,33.28,33.28,594978.0,32.8248,32.8643,32.8248,32.8248,594978.0
2025-03-06 09:30:00,33.23,33.46,33.23,33.35,158204.0,32.7755,33.0024,32.7755,32.8939,158204.0
2025-03-06 09:35:00,33.34,33.36,33.22,33.31,66063.0,32.884,32.9038,32.7657,32.8544,66063.0
2025-03-06 09:40:00,33.31,33.32,33.18,33.2,56472.0,32.8544,32.8643,32.7262,32.7459,56472.0
2025-03-06 09:45:00,33.2,33.25,33.14,33.16,41612.0,32.7459,32.7953,32.6868,32.7065,41612.0
2025-03-06 09:50:00,33.15,33.16,33.04,33.05,36040.0,32.6966,32.7065,32.5881,32.598,36040.0
2025-03-06 09:55:00,33.05,33.26,33.05,33.16,104957.0,32.598,32.8051,32.598,32.7065,104957.0
2025-03-06 10:00:00,33.16,33.22,33.12,33.19,85171.0,32.7065,32.7657,32.667,32.7361,85171.0
2025-03-06 10:05:00,33.19,33.22,33.12,33.16,52175.0,32.7361,32.7657,32.667,32.7065,52175.0
2025-03-06 10:10:00,33.16,33.24,33.16,33.22,50595.0,32.7065,32.7854,32.7065,32.7657,50595.0
2025-03-06 10:15:00,33.22,33.22,33.12,33.14,29298.0,32.7657,32.7657,32.667,32.6868,29298.0
2025-03-06 10:20:00,33.14,33.14,33.09,33.12,27889.0,32.6868,32.6868,32.6374,32.667,27889.0
2025-03-06 10:25:00,33.12,33.16,33.09,33.14,59895.0,32.667,32.7065,32.6374,32.6868,59895.0
2025-03-06 10:30:00,33.15,33.25,33.14,33.2,44403.0,32.6966,32.7953,32.6868,32.7459,44403.0
2025-03-06 10:35:00,33.2,33.27,33.2,33.22,33221.0,32.7459,32.815,32.7459,32.7657,33221.0
2025-03-06 10:40:00,33.22,33.22,33.17,33.2,35889.0,32.7657,32.7657,32.7164,32.7459,35889.0
2025-03-06 10:45:00,33.19,33.25,33.18,33.23,47526.0,32.7361,32.7953,32.7262,32.7755,47526.0
2025-03-06 10:50:00,33.23,33.26,33.22,33.23,52003.0,32.7755,32.8051,32.7657,32.7755,52003.0
2025-03-06 10:55:00,33.23,33.32,33.22,33.3,31628.0,32.7755,32.8643,32.7657,32.8446,31628.0
2025-03-06 11:00:00,33.3,33.35,33.28,33.33,27609.0,32.8446,32.8939,32.8248,32.8742,27609.0
2025-03-06 11:05:00,33.33,33.35,33.3,33.32,17604.0,32.8742,32.8939,32.8446,32.8643,17604.0
2025-03-06 11:10:00,33.33,33.36,33.29,33.33,46966.0,32.8742,32.9038,32.8347,32.8742,46966.0
2025-03-06 11:15:00,33.34,33.4,33.33,33.37,30181.0,32.884,32.9432,32.8742,32.9136,30181.0
2025-03-06 11:20:00,33.37,33.37,33.32,33.37,30401.0,32.9136,32.9136,32.8643,32.9136,30401.0
2025-03-06 11:25:00,33.37,33.4,33.36,33.39,59202.0,32.9136,32.9432,32.9038,32.9333,59202.0
2025-03-06 11:30:00,33.39,33.44,33.39,33.43,43120.0,32.9333,32.9827,32.9333,32.9728,43120.0
2025-03-06 11:35:00,33.42,33.43,33.35,33.4,47211.0,32.9629,32.9728,32.8939,32.9432,47211.0
2025-03-06 11:40:00,33.4,33.43,33.36,33.4,34798.0,32.9432,32.9728,32.9038,32.9432,34798.0
2025-03-06 11:45:00,33.39,33.42,33.35,33.37,56373.0,32.9333,32.9629,32.8939,32.9136,56373.0
2025-03-06 11:50:00,33.37,33.37,33.27,33.27,34971.0,32.9136,32.9136,32.815,32.815,34971.0
2025-03-06 11:55:00,33.27,33.31,33.25,33.31,39077.0,32.815,32.8544,32.7953,32.8544,39077.0
2025-03-06 12:00:00,33.3,33.33,33.28,33.31,50968.0,32.8446,32.8742,32.8248,32.8544,50968.0
2025-03-06 12:05:00,33.3,33.31,33.23,33.26,66083.0,32.8446,32.8544,32.7755,32.8051,66083.0
2025-03-06 12:10:00,33.25,33.25,33.17,33.2,36473.0,32.7953,32.7953,32.7164,32.7459,36473.0
2025-03-06 12:15:00,33.2,33.23,33.19,33.2,36119.0,32.7459,32.7755,32.7361,32.7459,36119.0
2025-03-06 12:20:00,33.21,33.29,33.21,33.26,54024.0,32.7558,32.8347,32.7558,32.8051,54024.0
2025-03-06 12:25:00,33.26,33.29,33.24,33.27,59352.0,32.8051,32.8347,32.7854,32.815,59352.0
2025-03-06 12:30:00,33.27,33.3,33.24,33.26,37030.0,32.815,32.8446,32.7854,32.8051,37030.0
2025-03-06 12:35:00,33.26,33.28,33.25,33.27,30715.0,32.8051,32.8248,32.7953,32.815,30715.0
2025-03-06 12:40:00,33.27,33.32,33.25,33.3,264987.0,32.815,32.8643,32.7953,32.8446,264987.0
2025-03-06 12:45:00,33.3,33.32,33.28,33.32,65433.0,32.8446,32.8643,32.8248,32.8643,65433.0
2025-03-06 12:50:00,33.32,33.33,33.29,33.3,45573.0,32.8643,32.8742,32.8347,32.8446,45573.0
2025-03-06 12:55:00,33.3,33.31,33.25,33.3,45519.0,32.8446,32.8544,32.7953,32.8446,45519.0
2025-03-06 13:00:00,33.29,33.32,33.28,33.32,27923.0,32.8347,32.8643,32.8248,32.8643,27923.0
2025-03-06 13:05:00,33.32,33.32,33.29,33.3,53137.0,32.8643,32.8643,32.8347,32.8446,53137.0
2025-03-06 13:10:00,33.31,33.32,33.29,33.3,42018.0,32.8544,32.8643,32.8347,32.8446,42018.0
2025-03-06 13:15:00,33.3,33.32,33.29,33.3,81533.0,32.8446,32.8643,32.8347,32.8446,81533.0
2025-03-06 13:20:00,33.3,33.32,33.29,33.3,44572.0,32.8446,32.8643,32.8347,32.8446,44572.0
2025-03-06 13:25:00,33.3,33.32,33.29,33.3,55706.0,32.8446,32.8643,32.8347,32.8446,55706.0
2025-03-06 13:30:00,33.3,33.31,33.29,33.3,31564.0,32.8446,32.8544,32.8347,32.8446,31564.0
2025-03-06 13:35:00,33.3,33.32,33.29,33.3,58310.0,32.8446,32.8643,32.8347,32.8446,58310.0
2025-03-06 13:40:00,33.3,33.32,33.29,33.3,47286.0,32.8446,32.8643,32.8347,32.8446,47286.0
2025-03-06 13:45:00,33.3,33.32,33.29,33.3,31950.0,32.8446,32.8643,32.8347,32.8446,31950.0
2025-03-06 13:50:00,33.3,33.32,33.29,33.32,155773.0,32.8446,32.8643,32.8347,32.8643,155773.0
2025-03-06 13:55:00,33.32,33.34,33.3,33.33,53933.0,32.8643,32.884,32.8446,32.8742,53933.0
2025-03-06 14:00:00,33.33,33.37,33.32,33.37,119232.0,32.8742,32.9136,32.8643,32.9136,119232.0
2025-03-06 14:05:00,33.37,33.38,33.33,33.36,28695.0,32.9136,32.9235,32.8742,32.9038,28695.0
2025-03-06 14:10:00,33.36,33.38,33.35,33.37,70531.0,32.9038,32.9235,32.8939,32.9136,70531.0
2025-03-06 14:15:00,33.37,33.41,33.36,33.4,56529.0,32.9136,32.9531,32.9038,32.9432,56529.0
2025-03-06 14:20:00,33.4,33.46,33.39,33.44,51723.0,32.9432,33.0024,32.9333,32.9827,51723.0
2025-03-06 14:25:00,33.44,33.47,33.42,33.47,84448.0,32.9827,33.0122,32.9629,33.0122,84448.0
2025-03-06 14:30:00,33.46,33.51,33.45,33.48,44081.0,33.0024,33.0517,32.9925,33.0221,44081.0
2025-03-06 14:35:00,33.48,33.51,33.47,33.48,56737.0,33.0221,33.0517,33.0122,33.0221,56737.0
2025-03-06 14:40:00,33.48,33.52,33.47,33.5,59430.0,33.0221,33.0616,33.0122,33.0418,59430.0
2025-03-06 14:45:00,33.5,33.51,33.48,33.49,55132.0,33.0418,33.0517,33.0221,33.032,55132.0
2025-03-06 14:50:00,33.48,33.55,33.48,33.52,107073.0,33.0221,33.0912,33.0221,33.0616,107073.0
2025-03-06 14:55:00,33.52,33.55,33.49,33.51,80057.0,33.0616,33.0912,33.032,33.0517,80057.0
2025-03-06 15:00:00,33.51,33.55,33.5,33.52,68865.0,33.0517,33.0912,33.0418,33.0616,68865.0
2025-03-06 15:05:00,33.52,33.54,33.49,33.51,104287.0,33.0616,33.0813,33.032,33.0517,104287.0
2025-03-06 15:10:00,33.51,33.58,33.5,33.57,72077.0,33.0517,33.1207,33.0418,33.1109,72077.0
2025-03-06 15:15:00,33.58,33.62,33.56,33.62,83767.0,33.1207,33.1602,33.101,33.1602,83767.0
2025-03-06 15:20:00,33.62,33.67,33.6,33.64,101898.0,33.1602,33.2095,33.1405,33.1799,101898.0
2025-03-06 15:25:00,33.64,33.65,33.57,33.61,102422.0,33.1799,33.1898,33.1109,33.1503,102422.0
2025-03-06 15:30:00,33.61,33.64,33.59,33.63,59938.0,33.1503,33.1799,33.1306,33.1701,59938.0
2025-03-06 15:35:00,33.63,33.63,33.56,33.57,102897.0,33.1701,33.1701,33.101,33.1109,102897.0
2025-03-06 15:40:00,33.57,33.6,33.55,33.57,127881.0,33.1109,33.1405,33.0912,33.1109,127881.0
2025-03-06 15:45:00,33.56,33.61,33.54,33.61,137636.0,33.101,33.1503,33.0813,33.1503,137636.0
2025-03-06 15:50:00,33.61,33.66,33.59,33.65,250860.0,33.1503,33.1997,33.1306,33.1898,250860.0
2025-03-06 15:55:00,33.64,33.64,33.51,33.55,909304.0,33.1799,33.1799,33.0517,33.0912,909304.0
2025-03-07 09:30:00,33.46,33.56,33.39,33.55,95147.0,33.0024,33.101,32.9333,33.0912,95147.0
2025-03-07 09:35:00,33.55,33.7,33.51,33.63,45430.0,33.0912,33.2391,33.0517,33.1701,45430.0
2025-03-07 09:40:00,33.63,33.75,33.63,33.63,49890.0,33.1701,33.2884,33.1701,33.1701,49890.0
2025-03-07 09:45:00,33.63,33.68,33.57,33.59,68197.0,33.1701,33.2194,33.1109,33.1306,68197.0
2025-03-07 09:50:00,33.59,33.59,33.37,33.4,68696.0,33.1306,33.1306,32.9136,32.9432,68696.0
2025-03-07 09:55:00,33.4,33.53,33.39,33.52,93844.0,32.9432,33.0714,32.9333,33.0616,93844.0
2025-03-07 10:00:00,33.52,33.54,33.47,33.51,64455.0,33.0616,33.0813,33.0122,33.0517,64455.0
2025-03-07 10:05:00,33.52,33.53,33.44,33.45,74135.0,33.0616,33.0714,32.9827,32.9925,74135.0
2025-03-07 10:10:00,33.45,33.48,33.37,33.4,72810.0,32.9925,33.0221,32.9136,32.9432,72810.0
2025-03-07 10:15:00,33.4,33.45,33.36,33.41,66016.0,32.9432,32.9925,32.9038,32.9531,66016.0
2025-03-07 10:20:00,33.41,33.53,33.41,33.49,54868.0,32.9531,33.0714,32.9531,33.032,54868.0
2025-03-07 10:25:00,33.51,33.6,33.49,33.57,71938.0,33.0517,33.1405,33.032,33.1109,71938.0
2025-03-07 10:30:00,33.58,33.64,33.54,33.6,50689.0,33.1207,33.1799,33.0813,33.1405,50689.0
2025-03-07 10:35:00,33.6,33.65,33.58,33.62,65990.0,33.1405,33.1898,33.1207,33.1602,65990.0
2025-03-07 10:40:00,33.62,33.66,33.6,33.61,44915.0,33.1602,33.1997,33.1405,33.1503,44915.0
2025-03-07 10:45:00,33.61,33.72,33.59,33.64,98986.0,33.1503,33.2588,33.1306,33.1799,98986.0
2025-03-07 10:50:00,33.64,33.67,33.47,33.47,73138.0,33.1799,33.2095,33.0122,33.0122,73138.0
2025-03-07 10:55:00,33.47,33.54,33.45,33.5,86337.0,33.0122,33.0813,32.9925,33.0418,86337.0
2025-03-07 11:00:00,33.5,33.52,33.45,33.48,89530.0,33.0418,33.0616,32.9925,33.0221,89530.0
2025-03-07 11:05:00,33.48,33.52,33.44,33.5,61598.0,33.0221,33.0616,32.9827,33.0418,61598.0
2025-03-07 11:10:00,33.5,33.54,33.49,33.5,49769.0,33.0418,33.0813,33.032,33.0418,49769.0
2025-03-07 11:15:00,33.5,33.57,33.49,33.55,74995.0,33.0418,33.1109,33.032,33.0912,74995.0
2025-03-07 11:20:00,33.55,33.6,33.5,33.51,93983.0,33.0912,33.1405,33.0418,33.0517,93983.0
2025-03-07 11:25:00,33.51,33.57,33.51,33.55,84464.0,33.0517,33.1109,33.0517,33.0912,84464.0
2025-03-07 11:30:00,33.55,33.61,33.53,33.61,68925.0,33.0912,33.1503,33.0714,33.1503,68925.0
2025-03-07 11:35:00,33.61,33.66,33.58,33.65,84463.0,33.1503,33.1997,33.1207,33.1898,84463.0
2025-03-07 11:40:00,33.65,33.7,33.64,33.67,104674.0,33.1898,33.2391,33.1799,33.2095,104674.0
2025-03-07 11:45:00,33.68,33.89,33.65,33.85,386059.0,33.2194,33.4265,33.1898,33.3871,386059.0
2025-03-07 11:50:00,33.86,34.0,33.82,33.97,163652.0,33.3969,33.535,33.3575,33.5054,163652.0
2025-03-07 11:55:00,33.98,34.03,33.93,34.02,184900.0,33.5153,33.5646,33.466,33.5547,184900.0
2025-03-07 12:00:00,34.01,34.07,33.87,33.88,104912.0,33.5449,33.604,33.4068,33.4166,104912.0
2025-03-07 12:05:00,33.89,33.92,33.82,33.89,70775.0,33.4265,33.4561,33.3575,33.4265,70775.0
2025-03-07 12:10:00,33.89,33.99,33.84,33.98,67091.0,33.4265,33.5251,33.3772,33.5153,67091.0
2025-03-07 12:15:00,33.99,34.01,33.93,33.95,77738.0,33.5251,33.5449,33.466,33.4857,77738.0
2025-03-07 12:20:00,33.95,33.95,33.88,33.9,56057.0,33.4857,33.4857,33.4166,33.4364,56057.0
2025-03-07 12:25:00,33.9,33.92,33.86,33.88,67723.0,33.4364,33.4561,33.3969,33.4166,67723.0
2025-03-07 12:30:00,33.88,33.91,33.85,33.87,55700.0,33.4166,33.4462,33.3871,33.4068,55700.0
2025-03-07 12:35:00,33.87,33.95,33.85,33.91,74557.0,33.4068,33.4857,33.3871,33.4462,74557.0
2025-03-07 12:40:00,33.91,33.94,33.84,33.84,89633.0,33.4462,33.4758,33.3772,33.3772,89633.0
2025-03-07 12:45:00,33.84,33.91,33.83,33.84,91434.0,33.3772,33.4462,33.3673,33.3772,91434.0
2025-03-07 12:50:00,33.83,33.88,33.78,33.82,68094.0,33.3673,33.4166,33.318,33.3575,68094.0
2025-03-07 12:55:00,33.81,33.86,33.79,33.84,72559.0,33.3476,33.3969,33.3279,33.3772,72559.0
2025-03-07 13:00:00,33.84,33.84,33.73,33.73,61967.0,33.3772,33.3772,33.2687,33.2687,61967.0
2025-03-07 13:05:00,33.73,33.79,33.72,33.73,59725.0,33.2687,33.3279,33.2588,33.2687,59725.0
2025-03-07 13:10:00,33.73,33.77,33.68,33.69,50910.0,33.2687,33.3081,33.2194,33.2292,50910.0
2025-03-07 13:15:00,33.69,33.7,33.66,33.68,53540.0,33.2292,33.2391,33.1997,33.2194,53540.0
2025-03-07 13:20:00,33.68,33.7,33.67,33.69,67860.0,33.2194,33.2391,33.2095,33.2292,67860.0
2025-03-07 13:25:00,33.69,33.7,33.6,33.66,86886.0,33.2292,33.2391,33.1405,33.1997,86886.0
2025-03-07 13:30:00,33.65,33.66,33.61,33.62,134767.0,33.1898,33.1997,33.1503,33.1602,134767.0
2025-03-07 13:35:00,33.62,33.7,33.6,33.7,153848.0,33.1602,33.2391,33.1405,33.2391,153848.0
2025-03-07 13:40:00,33.7,33.71,33.57,33.58,80300.0,33.2391,33.249,33.1109,33.1207,80300.0
2025-03-07 13:45:00,33.58,33.63,33.55,33.61,71839.0,33.1207,33.1701,33.0912,33.1503,71839.0
2025-03-07 13:50:00,33.61,33.64,33.58,33.61,72766.0,33.1503,33.1799,33.1207,33.1503,72766.0
2025-03-07 13:55:00,33.6,33.61,33.57,33.59,81930.0,33.1405,33.1503,33.1109,33.1306,81930.0
2025-03-07 14:00:00,33.59,33.63,33.57,33.59,116707.0,33.1306,33.1701,33.1109,33.1306,116707.0
2025-03-07 14:05:00,33.59,33.59,33.5,33.51,93203.0,33.1306,33.1306,33.0418,33.0517,93203.0
2025-03-07 14:10:00,33.51,33.54,33.45,33.47,96159.0,33.0517,33.0813,32.9925,33.0122,96159.0
2025-03-07 14:15:00,33.47,33.49,33.42,33.43,82875.0,33.0122,33.032,32.9629,32.9728,82875.0
2025-03-07 14:20:00,33.42,33.45,33.41,33.43,80669.0,32.9629,32.9925,32.9531,32.9728,80669.0
2025-03-07 14:25:00,33.43,33.45,33.41,33.43,97579.0,32.9728,32.9925,32.9531,32.9728,97579.0
2025-03-07 14:30:00,33.43,33.44,33.39,33.41,83179.0,32.9728,32.9827,32.9333,32.9531,83179.0
2025-03-07 14:35:00,33.41,33.41,33.36,33.39,115439.0,32.9531,32.9531,32.9038,32.9333,115439.0
2025-03-07 14:40:00,33.39,33.4,33.35,33.35,85816.0,32.9333,32.9432,32.8939,32.8939,85816.0
2025-03-07 14:45:00,33.36,33.38,33.34,33.35,99233.0,32.9038,32.9235,32.884,32.8939,99233.0
2025-03-07 14:50:00,33.34,33.36,33.32,33.34,65371.0,32.884,32.9038,32.8643,32.884,65371.0
2025-03-07 14:55:00,33.34,33.34,33.27,33.29,95380.0,32.884,32.884,32.815,32.8347,95380.0
2025-03-07 15:00:00,33.29,33.32,33.27,33.3,61636.0,32.8347,32.8643,32.815,32.8446,61636.0
2025-03-07 15:05:00,33.3,33.31,33.26,33.3,72553.0,32.8446,32.8544,32.8051,32.8446,72553.0
2025-03-07 15:10:00,33.3,33.31,33.27,33.28,56981.0,32.8446,32.8544,32.815,32.8248,56981.0
2025-03-07 15:15:00,33.29,33.31,33.26,33.3,81112.0,32.8347,32.8544,32.8051,32.8446,81112.0
2025-03-07 15:20:00,33.3,33.31,33.27,33.3,75385.0,32.8446,32.8544,32.815,32.8446,75385.0
2025-03-07 15:25:00,33.3,33.35,33.3,33.32,101508.0,32.8446,32.8939,32.8446,32.8643,101508.0
2025-03-07 15:30:00,33.31,33.35,33.25,33.26,109596.0,32.8544,32.8939,32.7953,32.8051,109596.0
2025-03-07 15:35:00,33.26,33.26,33.2,33.25,159634.0,32.8051,32.8051,32.7459,32.7953,159634.0
2025-03-07 15:40:00,33.24,33.25,33.19,33.23,121846.0,32.7854,32.7953,32.7361,32.7755,121846.0
2025-03-07 15:45:00,33.23,33.29,33.22,33.27,136052.0,32.7755,32.8347,32.7657,32.815,136052.0
2025-03-07 15:50:00,33.28,33.34,33.25,33.33,234653.0,32.8248,32.884,32.7953,32.8742,234653.0
2025-03-07 15:55:00,33.33,33.4,33.33,33.34,1105252.0,32.8742,32.9432,32.8742,32.884,1105252.0
2025-03-10 09:30:00,33.59,33.89,33.51,33.85,173864.0,33.1306,33.4265,33.0517,33.3871,173864.0
2025-03-10 09:35:00,33.84,33.88,33.72,33.8,185186.0,33.3772,33.4166,33.2588,33.3377,185186.0
2025-03-10 09:40:00,33.8,33.87,33.73,33.75,119351.0,33.3377,33.4068,33.2687,33.2884,119351.0
2025-03-10 09:45:00,33.74,33.96,33.69,33.94,127978.0,33.2786,33.4955,33.2292,33.4758,127978.0
2025-03-10 09:50:00,33.95,33.97,33.9,33.94,94620.0,33.4857,33.5054,33.4364,33.4758,94620.0
2025-03-10 09:55:00,33.93,33.94,33.88,33.9,82338.0,33.466,33.4758,33.4166,33.4364,82338.0
2025-03-10 10:00:00,33.9,33.97,33.79,33.81,166225.0,33.4364,33.5054,33.3279,33.3476,166225.0
2025-03-10 10:05:00,33.8,33.84,33.75,33.77,209533.0,33.3377,33.3772,33.2884,33.3081,209533.0
2025-03-10 10:10:00,33.77,33.86,33.71,33.82,108941.0,33.3081,33.3969,33.249,33.3575,108941.0
2025-03-10 10:15:00,33.82,33.84,33.72,33.73,118152.0,33.3575,33.3772,33.2588,33.2687,118152.0
2025-03-10 10:20:00,33.73,33.8,33.71,33.73,181495.0,33.2687,33.3377,33.249,33.2687,181495.0
2025-03-10 10:25:00,33.73,33.83,33.7,33.82,142291.0,33.2687,33.3673,33.2391,33.3575,142291.0
2025-03-10 10:30:00,33.82,33.86,33.77,33.85,99477.0,33.3575,33.3969,33.3081,33.3871,99477.0
2025-03-10 10:35:00,33.86,33.9,33.81,33.83,82447.0,33.3969,33.4364,33.3476,33.3673,82447.0
2025-03-10 10:40:00,33.83,33.92,33.79,33.9,87285.0,33.3673,33.4561,33.3279,33.4364,87285.0
2025-03-10 10:45:00,33.9,34.0,33.88,33.9,132970.0,33.4364,33.535,33.4166,33.4364,132970.0
2025-03-10 10:50:00,33.91,34.01,33.89,33.97,71005.0,33.4462,33.5449,33.4265,33.5054,71005.0
2025-03-10 10:55:00,33.97,34.05,33.91,34.04,96784.0,33.5054,33.5843,33.4462,33.5745,96784.0
2025-03-10 11:00:00,34.04,34.04,33.93,34.04,141858.0,33.5745,33.5745,33.466,33.5745,141858.0
2025-03-10 11:05:00,34.04,34.04,33.95,33.98,97883.0,33.5745,33.5745,33.4857,33.5153,97883.0
2025-03-10 11:10:00,33.98,34.0,33.9,33.93,41638.0,33.5153,33.535,33.4364,33.466,41638.0
2025-03-10 11:15:00,33.93,33.95,33.91,33.93,83623.0,33.466,33.4857,33.4462,33.466,83623.0
2025-03-10 11:20:00,33.94,33.96,33.87,33.88,80507.0,33.4758,33.4955,33.4068,33.4166,80507.0
2025-03-10 11:25:00,33.88,33.88,33.71,33.72,60309.0,33.4166,33.4166,33.249,33.2588,60309.0
2025-03-10 11:30:00,33.71,33.71,33.5,33.53,55649.0,33.249,33.249,33.0418,33.0714,55649.0
2025-03-10 11:35:00,33.52,33.53,33.44,33.44,42432.0,33.0616,33.0714,32.9827,32.9827,42432.0
2025-03-10 11:40:00,33.44,33.45,33.34,33.38,72126.0,32.9827,32.9925,32.884,32.9235,72126.0
2025-03-10 11:45:00,33.38,33.39,33.27,33.29,63859.0,32.9235,32.9333,32.815,32.8347,63859.0
2025-03-10 11:50:00,33.29,33.35,33.28,33.34,102956.0,32.8347,32.8939,32.8248,32.884,102956.0
2025-03-10 11:55:00,33.34,33.38,33.33,33.38,53765.0,32.884,32.9235,32.8742,32.9235,53765.0
2025-03-10 12:00:00,33.38,33.38,33.3,33.32,59502.0,32.9235,32.9235,32.8446,32.8643,59502.0
2025-03-10 12:05:00,33.32,33.41,33.31,33.37,49600.0,32.8643,32.9531,32.8544,32.9136,49600.0
2025-03-10 12:10:00,33.36,33.36,33.31,33.33,46366.0,32.9038,32.9038,32.8544,32.8742,46366.0
2025-03-10 12:15:00,33.34,33.39,33.32,33.39,64244.0,32.884,32.9333,32.8643,32.9333,64244.0
2025-03-10 12:20:00,33.39,33.43,33.36,33.41,44217.0,32.9333,32.9728,32.9038,32.9531,44217.0
2025-03-10 12:25:00,33.41,33.42,33.36,33.38,67594.0,32.9531,32.9629,32.9038,32.9235,67594.0
2025-03-10 12:30:00,33.39,33.42,33.37,33.39,64349.0,32.9333,32.9629,32.9136,32.9333,64349.0
2025-03-10 12:35:00,33.38,33.4,33.32,33.4,53662.0,32.9235,32.9432,32.8643,32.9432,53662.0
2025-03-10 12:40:00,33.4,33.46,33.38,33.45,42874.0,32.9432,33.0024,32.9235,32.9925,42874.0
2025-03-10 12:45:00,33.46,33.49,33.43,33.45,46927.0,33.0024,33.032,32.9728,32.9925,46927.0
2025-03-10 12:50:00,33.45,33.49,33.43,33.47,61278.0,32.9925,33.032,32.9728,33.0122,61278.0
2025-03-10 12:55:00,33.47,33.48,33.41,33.41,48366.0,33.0122,33.0221,32.9531,32.9531,48366.0
2025-03-10 13:00:00,33.41,33.42,33.34,33.37,47725.0,32.9531,32.9629,32.884,32.9136,47725.0
2025-03-10 13:05:00,33.37,33.43,33.34,33.41,37494.0,32.9136,32.9728,32.884,32.9531,37494.0
2025-03-10 13:10:00,33.41,33.46,33.4,33.43,101541.0,32.9531,33.0024,32.9432,32.9728,101541.0
2025-03-10 13:15:00,33.43,33.43,33.24,33.25,147208.0,32.9728,32.9728,32.7854,32.7953,147208.0
2025-03-10 13:20:00,33.24,33.28,33.19,33.23,313381.0,32.7854,32.8248,32.7361,32.7755,313381.0
2025-03-10 13:25:00,33.23,33.25,33.15,33.19,551721.0,32.7755,32.7953,32.6966,32.7361,551721.0
2025-03-10 13:30:00,33.19,33.22,33.16,33.22,105925.0,32.7361,32.7657,32.7065,32.7657,105925.0
2025-03-10 13:35:00,33.22,33.22,33.18,33.18,205528.0,32.7657,32.7657,32.7262,32.7262,205528.0
2025-03-10 13:40:00,33.18,33.26,33.15,33.25,97792.0,32.7262,32.8051,32.6966,32.7953,97792.0
2025-03-10 13:45:00,33.25,33.27,33.24,33.27,60757.0,32.7953,32.815,32.7854,32.815,60757.0
2025-03-10 13:50:00,33.27,33.28,33.2,33.21,64913.0,32.815,32.8248,32.7459,32.7558,64913.0
2025-03-10 13:55:00,33.21,33.24,33.2,33.23,75197.0,32.7558,32.7854,32.7459,32.7755,75197.0
2025-03-10 14:00:00,33.23,33.26,33.18,33.2,91924.0,32.7755,32.8051,32.7262,32.7459,91924.0
2025-03-10 14:05:00,33.2,33.28,33.18,33.25,646770.0,32.7459,32.8248,32.7262,32.7953,646770.0
2025-03-10 14:10:00,33.25,33.26,33.17,33.19,212261.0,32.7953,32.8051,32.7164,32.7361,212261.0
2025-03-10 14:15:00,33.18,33.18,33.13,33.15,60199.0,32.7262,32.7262,32.6769,32.6966,60199.0
2025-03-10 14:20:00,33.14,33.14,33.07,33.1,135523.0,32.6868,32.6868,32.6177,32.6473,135523.0
2025-03-10 14:25:00,33.1,33.11,33.01,33.02,120749.0,32.6473,32.6572,32.5585,32.5684,120749.0
2025-03-10 14:30:00,33.02,33.02,32.97,33.01,170407.0,32.5684,32.5684,32.5191,32.5585,170407.0
2025-03-10 14:35:00,33.0,33.01,32.93,32.93,64756.0,32.5487,32.5585,32.4796,32.4796,64756.0
2025-03-10 14:40:00,32.93,32.93,32.78,32.83,180214.0,32.4796,32.4796,32.3317,32.381,180214.0
2025-03-10 14:45:00,32.83,32.84,32.78,32.8,143580.0,32.381,32.3909,32.3317,32.3514,143580.0
2025-03-10 14:50:00,32.8,32.81,32.72,32.73,116574.0,32.3514,32.3613,32.2725,32.2824,116574.0
2025-03-10 14:55:00,32.73,32.75,32.69,32.73,327187.0,32.2824,32.3021,32.2429,32.2824,327187.0
2025-03-10 15:00:00,32.73,32.77,32.69,32.7,146386.0,32.2824,32.3218,32.2429,32.2528,146386.0
2025-03-10 15:05:00,32.7,32.72,32.51,32.52,214324.0,32.2528,32.2725,32.0654,32.0752,214324.0
2025-03-10 15:10:00,32.52,32.56,32.49,32.51,146207.0,32.0752,32.1147,32.0457,32.0654,146207.0
2025-03-10 15:15:00,32.51,32.62,32.5,32.52,350482.0,32.0654,32.1739,32.0555,32.0752,350482.0
2025-03-10 15:20:00,32.51,32.6,32.49,32.59,726102.0,32.0654,32.1541,32.0457,32.1443,726102.0
2025-03-10 15:25:00,32.59,32.62,32.46,32.48,220001.0,32.1443,32.1739,32.0161,32.0358,220001.0
2025-03-10 15:30:00,32.48,32.59,32.45,32.51,526507.0,32.0358,32.1443,32.0062,32.0654,526507.0
2025-03-10 15:35:00,32.52,32.52,32.39,32.47,337967.0,32.0752,32.0752,31.947,32.0259,337967.0
2025-03-10 15:40:00,32.47,32.54,32.44,32.52,268699.0,32.0259,32.095,31.9963,32.0752,268699.0
2025-03-10 15:45:00,32.52,32.66,32.51,32.65,340209.0,32.0752,32.2133,32.0654,32.2035,340209.0
2025-03-10 15:50:00,32.65,32.71,32.53,32.55,644044.0,32.2035,32.2626,32.0851,32.1048,644044.0
2025-03-10 15:55:00,32.55,32.63,32.48,32.53,2298915.0,32.1048,32.1837,32.0358,32.0851,2298915.0
2025-03-11 09:30:00,32.64,32.68,32.38,32.52,375532.0,32.1936,32.2331,31.9372,32.0752,375532.0
2025-03-11 09:35:00,32.52,32.66,32.44,32.59,159021.0,32.0752,32.2133,31.9963,32.1443,159021.0
2025-03-11 09:40:00,32.6,32.91,32.6,32.84,361880.0,32.1541,32.4599,32.1541,32.3909,361880.0
2025-03-11 09:45:00,32.84,32.85,32.71,32.72,137976.0,32.3909,32.4007,32.2626,32.2725,137976.0
2025-03-11 09:50:00,32.72,32.82,32.7,32.8,86918.0,32.2725,32.3711,32.2528,32.3514,86918.0
2025-03-11 09:55:00,32.79,32.81,32.62,32.66,99075.0,32.3415,32.3613,32.1739,32.2133,99075.0
2025-03-11 10:00:00,32.66,32.77,32.51,32.77,216850.0,32.2133,32.3218,32.0654,32.3218,216850.0
2025-03-11 10:05:00,32.77,32.79,32.5,32.54,237925.0,32.3218,32.3415,32.0555,32.095,237925.0
2025-03-11 10:10:00,32.55,32.66,32.52,32.63,98836.0,32.1048,32.2133,32.0752,32.1837,98836.0
2025-03-11 10:15:00,32.63,32.78,32.61,32.66,112501.0,32.1837,32.3317,32.164,32.2133,112501.0
2025-03-11 10:20:00,32.66,32.8,32.62,32.8,103274.0,32.2133,32.3514,32.1739,32.3514,103274.0
2025-03-11 10:25:00,32.8,32.89,32.79,32.88,123530.0,32.3514,32.4402,32.3415,32.4303,123530.0
2025-03-11 10:30:00,32.88,32.88,32.76,32.84,102562.0,32.4303,32.4303,32.312,32.3909,102562.0
2025-03-11 10:35:00,32.84,32.87,32.79,32.83,95926.0,32.3909,32.4205,32.3415,32.381,95926.0
2025-03-11 10:40:00,32.83,32.83,32.71,32.72,73966.0,32.381,32.381,32.2626,32.2725,73966.0
2025-03-11 10:45:00,32.72,32.8,32.69,32.79,65377.0,32.2725,32.3514,32.2429,32.3415,65377.0
2025-03-11 10:50:00,32.79,32.8,32.59,32.62,359522.0,32.3415,32.3514,32.1443,32.1739,359522.0
2025-03-11 10:55:00,32.62,32.71,32.58,32.68,69374.0,32.1739,32.2626,32.1344,32.2331,69374.0
2025-03-11 11:00:00,32.69,32.75,32.59,32.59,71330.0,32.2429,32.3021,32.1443,32.1443,71330.0
2025-03-11 11:05:00,32.6,32.65,32.54,32.56,68172.0,32.1541,32.2035,32.095,32.1147,68172.0
2025-03-11 11:10:00,32.57,32.65,32.57,32.65,91171.0,32.1246,32.2035,32.1246,32.2035,91171.0
2025-03-11 11:15:00,32.65,32.73,32.6,32.7,78377.0,32.2035,32.2824,32.1541,32.2528,78377.0
2025-03-11 11:20:00,32.7,32.7,32.64,32.64,64399.0,32.2528,32.2528,32.1936,32.1936,64399.0
2025-03-11 11:25:00,32.64,32.69,32.61,32.62,82302.0,32.1936,32.2429,32.164,32.1739,82302.0
2025-03-11 11:30:00,32.62,32.65,32.59,32.62,57822.0,32.1739,32.2035,32.1443,32.1739,57822.0
2025-03-11 11:35:00,32.62,32.74,32.62,32.73,49124.0,32.1739,32.2922,32.1739,32.2824,49124.0
2025-03-11 11:40:00,32.73,32.76,32.66,32.73,88137.0,32.2824,32.312,32.2133,32.2824,88137.0
2025-03-11 11:45:00,32.73,32.76,32.71,32.74,70929.0,32.2824,32.312,32.2626,32.2922,70929.0
2025-03-11 11:50:00,32.75,32.83,32.73,32.83,73615.0,32.3021,32.381,32.2824,32.381,73615.0
2025-03-11 11:55:00,32.82,32.9,32.81,32.9,147300.0,32.3711,32.45,32.3613,32.45,147300.0
2025-03-11 12:00:00,32.89,32.89,32.82,32.85,78701.0,32.4402,32.4402,32.3711,32.4007,78701.0
2025-03-11 12:05:00,32.85,32.87,32.8,32.86,75190.0,32.4007,32.4205,32.3514,32.4106,75190.0
2025-03-11 12:10:00,32.86,32.86,32.77,32.77,61741.0,32.4106,32.4106,32.3218,32.3218,61741.0
2025-03-11 12:15:00,32.77,32.79,32.67,32.75,146730.0,32.3218,32.3415,32.2232,32.3021,146730.0
2025-03-11 12:20:00,32.76,32.77,32.7,32.73,57438.0,32.312,32.3218,32.2528,32.2824,57438.0
2025-03-11 12:25:00,32.74,32.78,32.67,32.69,71542.0,32.2922,32.3317,32.2232,32.2429,71542.0
2025-03-11 12:30:00,32.69,32.81,32.68,32.81,71055.0,32.2429,32.3613,32.2331,32.3613,71055.0
2025-03-11 12:35:00,32.8,32.83,32.77,32.8,66239.0,32.3514,32.381,32.3218,32.3514,66239.0
2025-03-11 12:40:00,32.8,32.83,32.78,32.8,58897.0,32.3514,32.381,32.3317,32.3514,58897.0
2025-03-11 12:45:00,32.8,32.84,32.77,32.83,47024.0,32.3514,32.3909,32.3218,32.381,47024.0
2025-03-11 12:50:00,32.83,32.85,32.77,32.8,63746.0,32.381,32.4007,32.3218,32.3514,63746.0
2025-03-11 12:55:00,32.81,32.88,32.78,32.87,52911.0,32.3613,32.4303,32.3317,32.4205,52911.0
2025-03-11 13:00:00,32.87,32.87,32.8,32.84,41149.0,32.4205,32.4205,32.3514,32.3909,41149.0
2025-03-11 13:05:00,32.84,32.86,32.82,32.84,61633.0,32.3909,32.4106,32.3711,32.3909,61633.0
2025-03-11 13:10:00,32.84,32.94,32.84,32.91,113847.0,32.3909,32.4895,32.3909,32.4599,113847.0
2025-03-11 13:15:00,32.9,33.03,32.88,33.0,214168.0,32.45,32.5783,32.4303,32.5487,214168.0
2025-03-11 13:20:00,33.0,33.09,32.98,33.09,119058.0,32.5487,32.6374,32.529,32.6374,119058.0
2025-03-11 13:25:00,33.08,33.1,33.03,33.05,101573.0,32.6276,32.6473,32.5783,32.598,101573.0
2025-03-11 13:30:00,33.05,33.08,33.02,33.08,181272.0,32.598,32.6276,32.5684,32.6276,181272.0
2025-03-11 13:35:00,33.08,33.18,33.08,33.16,119984.0,32.6276,32.7262,32.6276,32.7065,119984.0
2025-03-11 13:40:00,33.16,33.16,33.08,33.12,163474.0,32.7065,32.7065,32.6276,32.667,163474.0
2025-03-11 13:45:00,33.12,33.13,33.06,33.08,156886.0,32.667,32.6769,32.6079,32.6276,156886.0
2025-03-11 13:50:00,33.08,33.12,33.06,33.12,88350.0,32.6276,32.667,32.6079,32.667,88350.0
2025-03-11 13:55:00,33.12,33.14,33.06,33.13,130060.0,32.667,32.6868,32.6079,32.6769,130060.0
2025-03-11 14:00:00,33.13,33.21,33.13,33.2,163313.0,32.6769,32.7558,32.6769,32.7459,163313.0
2025-03-11 14:05:00,33.2,33.2,33.14,33.16,74519.0,32.7459,32.7459,32.6868,32.7065,74519.0
2025-03-11 14:10:00,33.16,33.16,33.09,33.12,67561.0,32.7065,32.7065,32.6374,32.667,67561.0
2025-03-11 14:15:00,33.12,33.17,33.11,33.14,53375.0,32.667,32.7164,32.6572,32.6868,53375.0
2025-03-11 14:20:00,33.15,33.17,33.12,33.16,62498.0,32.6966,32.7164,32.667,32.7065,62498.0
2025-03-11 14:25:00,33.16,33.22,33.16,33.2,89532.0,32.7065,32.7657,32.7065,32.7459,89532.0
2025-03-11 14:30:00,33.2,33.21,33.12,33.15,104049.0,32.7459,32.7558,32.667,32.6966,104049.0
2025-03-11 14:35:00,33.15,33.21,33.11,33.19,84063.0,32.6966,32.7558,32.6572,32.7361,84063.0
2025-03-11 14:40:00,33.19,33.28,33.18,33.27,115208.0,32.7361,32.8248,32.7262,32.815,115208.0
2025-03-11 14:45:00,33.27,33.28,33.21,33.23,89860.0,32.815,32.8248,32.7558,32.7755,89860.0
2025-03-11 14:50:00,33.23,33.25,33.16,33.22,83681.0,32.7755,32.7953,32.7065,32.7657,83681.0
2025-03-11 14:55:00,33.21,33.27,33.2,33.25,82669.0,32.7558,32.815,32.7459,32.7953,82669.0
2025-03-11 15:00:00,33.25,33.29,33.23,33.27,115103.0,32.7953,32.8347,32.7755,32.815,115103.0
2025-03-11 15:05:00,33.27,33.27,33.2,33.26,124564.0,32.815,32.815,32.7459,32.8051,124564.0
2025-03-11 15:10:00,33.26,33.29,33.21,33.26,113160.0,32.8051,32.8347,32.7558,32.8051,113160.0
2025-03-11 15:15:00,33.26,33.29,33.2,33.25,106756.0,32.8051,32.8347,32.7459,32.7953,106756.0
2025-03-11 15:20:00,33.25,33.27,33.21,33.23,117603.0,32.7953,32.815,32.7558,32.7755,117603.0
2025-03-11 15:25:00,33.22,33.25,33.2,33.24,279252.0,32.7657,32.7953,32.7459,32.7854,279252.0
2025-03-11 15:30:00,33.23,33.35,33.22,33.33,204553.0,32.7755,32.8939,32.7657,32.8742,204553.0
2025-03-11 15:35:00,33.32,33.4,33.3,33.34,190966.0,32.8643,32.9432,32.8446,32.884,190966.0
2025-03-11 15:40:00,33.34,33.43,33.33,33.41,392270.0,32.884,32.9728,32.8742,32.9531,392270.0
2025-03-11 15:45:00,33.41,33.43,33.32,33.33,233647.0,32.9531,32.9728,32.8643,32.8742,233647.0
2025-03-11 15:50:00,33.32,33.33,33.17,33.27,360885.0,32.8643,32.8742,32.7164,32.815,360885.0
2025-03-11 15:55:00,33.27,33.32,33.22,33.24,1028544.0,32.815,32.8643,32.7657,32.7854,1028544.0
2025-03-12 09:30:00,32.82,32.82,32.49,32.64,276165.0,32.3711,32.3711,32.0457,32.1936,276165.0
2025-03-12 09:35:00,32.62,32.64,32.51,32.63,102764.0,32.1739,32.1936,32.0654,32.1837,102764.0
2025-03-12 09:40:00,32.63,32.74,32.61,32.69,136768.0,32.1837,32.2922,32.164,32.2429,136768.0
2025-03-12 09:45:00,32.7,32.75,32.65,32.7,73515.0,32.2528,32.3021,32.2035,32.2528,73515.0
2025-03-12 09:50:00,32.69,32.77,32.64,32.77,72864.0,32.2429,32.3218,32.1936,32.3218,72864.0
2025-03-12 09:55:00,32.76,32.8,32.66,32.7,147350.0,32.312,32.3514,32.2133,32.2528,147350.0
2025-03-12 10:00:00,32.7,32.75,32.66,32.73,131401.0,32.2528,32.3021,32.2133,32.2824,131401.0
2025-03-12 10:05:00,32.73,32.74,32.62,32.65,65302.0,32.2824,32.2922,32.1739,32.2035,65302.0
2025-03-12 10:10:00,32.65,32.75,32.64,32.7,98402.0,32.2035,32.3021,32.1936,32.2528,98402.0
2025-03-12 10:15:00,32.7,32.88,32.7,32.84,194251.0,32.2528,32.4303,32.2528,32.3909,194251.0
2025-03-12 10:20:00,32.83,32.88,32.8,32.83,88515.0,32.381,32.4303,32.3514,32.381,88515.0
2025-03-12 10:25:00,32.82,32.9,32.8,32.83,68686.0,32.3711,32.45,32.3514,32.381,68686.0
2025-03-12 10:30:00,32.83,32.94,32.82,32.91,113508.0,32.381,32.4895,32.3711,32.4599,113508.0
2025-03-12 10:35:00,32.91,32.95,32.87,32.92,81183.0,32.4599,32.4994,32.4205,32.4698,81183.0
2025-03-12 10:40:00,32.91,32.96,32.88,32.92,94636.0,32.4599,32.5092,32.4303,32.4698,94636.0
2025-03-12 10:45:00,32.93,32.93,32.83,32.86,54393.0,32.4796,32.4796,32.381,32.4106,54393.0
2025-03-12 10:50:00,32.86,32.87,32.72,32.72,71692.0,32.4106,32.4205,32.2725,32.2725,71692.0
2025-03-12 10:55:00,32.72,32.73,32.67,32.69,52401.0,32.2725,32.2824,32.2232,32.2429,52401.0
2025-03-12 11:00:00,32.69,32.72,32.66,32.71,76685.0,32.2429,32.2725,32.2133,32.2626,76685.0
2025-03-12 11:05:00,32.71,32.73,32.66,32.69,72145.0,32.2626,32.2824,32.2133,32.2429,72145.0
2025-03-12 11:10:00,32.68,32.72,32.66,32.72,58742.0,32.2331,32.2725,32.2133,32.2725,58742.0
2025-03-12 11:15:00,32.72,32.74,32.68,32.69,73088.0,32.2725,32.2922,32.2331,32.2429,73088.0
2025-03-12 11:20:00,32.68,32.68,32.64,32.65,35992.0,32.2331,32.2331,32.1936,32.2035,35992.0
2025-03-12 11:25:00,32.66,32.68,32.63,32.68,35306.0,32.2133,32.2331,32.1837,32.2331,35306.0
2025-03-12 11:30:00,32.68,32.7,32.65,32.69,44672.0,32.2331,32.2528,32.2035,32.2429,44672.0
2025-03-12 11:35:00,32.69,32.69,32.63,32.64,27387.0,32.2429,32.2429,32.1837,32.1936,27387.0
2025-03-12 11:40:00,32.64,32.68,32.63,32.66,50790.0,32.1936,32.2331,32.1837,32.2133,50790.0
2025-03-12 11:45:00,32.67,32.74,32.67,32.7,36516.0,32.2232,32.2922,32.2232,32.2528,36516.0
2025-03-12 11:50:00,32.7,32.73,32.68,32.73,39952.0,32.2528,32.2824,32.2331,32.2824,39952.0
2025-03-12 11:55:00,32.73,32.76,32.7,32.74,41308.0,32.2824,32.312,32.2528,32.2922,41308.0
2025-03-12 12:00:00,32.75,32.79,32.74,32.79,39294.0,32.3021,32.3415,32.2922,32.3415,39294.0
2025-03-12 12:05:00,32.77,32.78,32.73,32.75,46808.0,32.3218,32.3317,32.2824,32.3021,46808.0
2025-03-12 12:10:00,32.75,32.75,32.65,32.68,50382.0,32.3021,32.3021,32.2035,32.2331,50382.0
2025-03-12 12:15:00,32.69,32.7,32.64,32.69,42569.0,32.2429,32.2528,32.1936,32.2429,42569.0
2025-03-12 12:20:00,32.69,32.73,32.68,32.72,37445.0,32.2429,32.2824,32.2331,32.2725,37445.0
2025-03-12 12:25:00,32.72,32.76,32.7,32.73,51063.0,32.2725,32.312,32.2528,32.2824,51063.0
2025-03-12 12:30:00,32.73,32.79,32.73,32.77,21446.0,32.2824,32.3415,32.2824,32.3218,21446.0
2025-03-12 12:35:00,32.77,32.77,32.72,32.73,29790.0,32.3218,32.3218,32.2725,32.2824,29790.0
2025-03-12 12:40:00,32.73,32.76,32.72,32.72,55061.0,32.2824,32.312,32.2725,32.2725,55061.0
2025-03-12 12:45:00,32.73,32.74,32.64,32.66,40044.0,32.2824,32.2922,32.1936,32.2133,40044.0
2025-03-12 12:50:00,32.67,32.73,32.67,32.68,33765.0,32.2232,32.2824,32.2232,32.2331,33765.0
2025-03-12 12:55:00,32.69,32.71,32.64,32.65,33530.0,32.2429,32.2626,32.1936,32.2035,33530.0
2025-03-12 13:00:00,32.65,32.67,32.62,32.64,42667.0,32.2035,32.2232,32.1739,32.1936,42667.0
2025-03-12 13:05:00,32.63,32.72,32.63,32.7,38513.0,32.1837,32.2725,32.1837,32.2528,38513.0
2025-03-12 13:10:00,32.7,32.72,32.65,32.7,54473.0,32.2528,32.2725,32.2035,32.2528,54473.0
2025-03-12 13:15:00,32.7,32.72,32.69,32.69,27693.0,32.2528,32.2725,32.2429,32.2429,27693.0
2025-03-12 13:20:00,32.7,32.74,32.69,32.73,26336.0,32.2528,32.2922,32.2429,32.2824,26336.0
2025-03-12 13:25:00,32.73,32.82,32.72,32.81,53044.0,32.2824,32.3711,32.2725,32.3613,53044.0
2025-03-12 13:30:00,32.81,32.83,32.8,32.82,25526.0,32.3613,32.381,32.3514,32.3711,25526.0
2025-03-12 13:35:00,32.82,32.86,32.78,32.79,39055.0,32.3711,32.4106,32.3317,32.3415,39055.0
2025-03-12 13:40:00,32.78,32.83,32.78,32.82,25403.0,32.3317,32.381,32.3317,32.3711,25403.0
2025-03-12 13:45:00,32.82,32.84,32.81,32.83,41774.0,32.3711,32.3909,32.3613,32.381,41774.0
2025-03-12 13:50:00,32.83,32.86,32.82,32.84,33102.0,32.381,32.4106,32.3711,32.3909,33102.0
2025-03-12 13:55:00,32.84,32.85,32.81,32.84,49563.0,32.3909,32.4007,32.3613,32.3909,49563.0
2025-03-12 14:00:00,32.84,32.87,32.82,32.84,60092.0,32.3909,32.4205,32.3711,32.3909,60092.0
2025-03-12 14:05:00,32.84,32.87,32.82,32.87,34405.0,32.3909,32.4205,32.3711,32.4205,34405.0
2025-03-12 14:10:00,32.87,32.88,32.85,32.86,46877.0,32.4205,32.4303,32.4007,32.4106,46877.0
2025-03-12 14:15:00,32.86,32.86,32.81,32.84,97893.0,32.4106,32.4106,32.3613,32.3909,97893.0
2025-03-12 14:20:00,32.85,32.9,32.84,32.88,80056.0,32.4007,32.45,32.3909,32.4303,80056.0
2025-03-12 14:25:00,32.89,32.92,32.86,32.9,107895.0,32.4402,32.4698,32.4106,32.45,107895.0
2025-03-12 14:30:00,32.91,32.92,32.89,32.91,75048.0,32.4599,32.4698,32.4402,32.4599,75048.0
2025-03-12 14:35:00,32.92,32.94,32.91,32.93,35918.0,32.4698,32.4895,32.4599,32.4796,35918.0
2025-03-12 14:40:00,32.93,32.98,32.92,32.97,88522.0,32.4796,32.529,32.4698,32.5191,88522.0
2025-03-12 14:45:00,32.98,33.03,32.96,33.01,90885.0,32.529,32.5783,32.5092,32.5585,90885.0
2025-03-12 14:50:00,33.01,33.02,32.97,32.98,106462.0,32.5585,32.5684,32.5191,32.529,106462.0
2025-03-12 14:55:00,32.98,33.02,32.95,33.02,174175.0,32.529,32.5684,32.4994,32.5684,174175.0
2025-03-12 15:00:00,33.02,33.02,32.91,32.99,106272.0,32.5684,32.5684,32.4599,32.5388,106272.0
2025-03-12 15:05:00,32.99,33.01,32.98,33.0,121288.0,32.5388,32.5585,32.529,32.5487,121288.0
2025-03-12 15:10:00,33.01,33.05,32.99,33.02,180781.0,32.5585,32.598,32.5388,32.5684,180781.0
2025-03-12 15:15:00,33.02,33.02,32.93,32.95,181409.0,32.5684,32.5684,32.4796,32.4994,181409.0
2025-03-12 15:20:00,32.95,32.97,32.91,32.91,130271.0,32.4994,32.5191,32.4599,32.4599,130271.0
2025-03-12 15:25:00,32.91,32.94,32.89,32.93,122445.0,32.4599,32.4895,32.4402,32.4796,122445.0
2025-03-12 15:30:00,32.93,32.95,32.85,32.87,165963.0,32.4796,32.4994,32.4007,32.4205,165963.0
2025-03-12 15:35:00,32.86,32.89,32.83,32.88,157013.0,32.4106,32.4402,32.381,32.4303,157013.0
2025-03-12 15:40:00,32.88,32.94,32.87,32.92,144793.0,32.4303,32.4895,32.4205,32.4698,144793.0
2025-03-12 15:45:00,32.91,32.92,32.84,32.84,156890.0,32.4599,32.4698,32.3909,32.3909,156890.0
2025-03-12 15:50:00,32.85,32.87,32.81,32.83,283518.0,32.4007,32.4205,32.3613,32.381,283518.0
2025-03-12 15:55:00,32.83,32.87,32.8,32.8,1017913.0,32.381,32.4205,32.3514,32.3514,1017913.0
2025-03-13 09:30:00,32.87,32.92,32.77,32.81,115688.0,32.4205,32.4698,32.3218,32.3613,115688.0
2025-03-13 09:35:00,32.83,32.88,32.77,32.8,51575.0,32.381,32.4303,32.3218,32.3514,51575.0
2025-03-13 09:40:00,32.8,32.88,32.77,32.83,67794.0,32.3514,32.4303,32.3218,32.381,67794.0
2025-03-13 09:45:00,32.83,32.83,32.74,32.79,46087.0,32.381,32.381,32.2922,32.3415,46087.0
2025-03-13 09:50:00,32.79,32.81,32.74,32.8,35448.0,32.3415,32.3613,32.2922,32.3514,35448.0
2025-03-13 09:55:00,32.8,32.85,32.77,32.82,28321.0,32.3514,32.4007,32.3218,32.3711,28321.0
2025-03-13 10:00:00,32.83,32.89,32.66,32.66,54282.0,32.381,32.4402,32.2133,32.2133,54282.0
2025-03-13 10:05:00,32.67,32.74,32.66,32.7,50890.0,32.2232,32.2922,32.2133,32.2528,50890.0
2025-03-13 10:10:00,32.7,32.74,32.68,32.72,91741.0,32.2528,32.2922,32.2331,32.2725,91741.0
2025-03-13 10:15:00,32.72,32.73,32.61,32.63,82108.0,32.2725,32.2824,32.164,32.1837,82108.0
2025-03-13 10:20:00,32.63,32.64,32.58,32.62,42704.0,32.1837,32.1936,32.1344,32.1739,42704.0
2025-03-13 10:25:00,32.62,32.63,32.57,32.57,46281.0,32.1739,32.1837,32.1246,32.1246,46281.0
2025-03-13 10:30:00,32.58,32.61,32.53,32.61,70176.0,32.1344,32.164,32.0851,32.164,70176.0
2025-03-13 10:35:00,32.6,32.61,32.53,32.54,40225.0,32.1541,32.164,32.0851,32.095,40225.0
2025-03-13 10:40:00,32.54,32.65,32.54,32.63,34396.0,32.095,32.2035,32.095,32.1837,34396.0
2025-03-13 10:45:00,32.63,32.64,32.6,32.61,38877.0,32.1837,32.1936,32.1541,32.164,38877.0
2025-03-13 10:50:00,32.61,32.61,32.53,32.53,49373.0,32.164,32.164,32.0851,32.0851,49373.0
2025-03-13 10:55:00,32.53,32.54,32.42,32.44,47159.0,32.0851,32.095,31.9766,31.9963,47159.0
2025-03-13 11:00:00,32.44,32.46,32.4,32.45,53166.0,31.9963,32.0161,31.9569,32.0062,53166.0
2025-03-13 11:05:00,32.45,32.47,32.42,32.44,32120.0,32.0062,32.0259,31.9766,31.9963,32120.0
2025-03-13 11:10:00,32.44,32.46,32.41,32.45,34948.0,31.9963,32.0161,31.9667,32.0062,34948.0
2025-03-13 11:15:00,32.44,32.47,32.42,32.45,36203.0,31.9963,32.0259,31.9766,32.0062,36203.0
2025-03-13 11:20:00,32.45,32.46,32.41,32.41,27708.0,32.0062,32.0161,31.9667,31.9667,27708.0
2025-03-13 11:25:00,32.42,32.48,32.41,32.45,57045.0,31.9766,32.0358,31.9667,32.0062,57045.0
2025-03-13 11:30:00,32.45,32.48,32.42,32.44,44922.0,32.0062,32.0358,31.9766,31.9963,44922.0
2025-03-13 11:35:00,32.43,32.46,32.42,32.44,56404.0,31.9865,32.0161,31.9766,31.9963,56404.0
2025-03-13 11:40:00,32.43,32.47,32.36,32.45,117234.0,31.9865,32.0259,31.9174,32.0062,117234.0
2025-03-13 11:45:00,32.45,32.48,32.41,32.46,67230.0,32.0062,32.0358,31.9667,32.0161,67230.0
2025-03-13 11:50:00,32.45,32.48,32.43,32.45,39857.0,32.0062,32.0358,31.9865,32.0062,39857.0
2025-03-13 11:55:00,32.45,32.48,32.43,32.47,49837.0,32.0062,32.0358,31.9865,32.0259,49837.0
2025-03-13 12:00:00,32.48,32.5,32.45,32.48,55734.0,32.0358,32.0555,32.0062,32.0358,55734.0
2025-03-13 12:05:00,32.48,32.57,32.45,32.57,64382.0,32.0358,32.1246,32.0062,32.1246,64382.0
2025-03-13 12:10:00,32.57,32.61,32.53,32.59,130189.0,32.1246,32.164,32.0851,32.1443,130189.0
2025-03-13 12:15:00,32.59,32.63,32.57,32.59,65337.0,32.1443,32.1837,32.1246,32.1443,65337.0
2025-03-13 12:20:00,32.59,32.63,32.58,32.63,52658.0,32.1443,32.1837,32.1344,32.1837,52658.0
2025-03-13 12:25:00,32.63,32.65,32.59,32.61,62032.0,32.1837,32.2035,32.1443,32.164,62032.0
2025-03-13 12:30:00,32.61,32.71,32.6,32.71,219871.0,32.164,32.2626,32.1541,32.2626,219871.0
2025-03-13 12:35:00,32.7,32.76,32.69,32.75,74656.0,32.2528,32.312,32.2429,32.3021,74656.0
2025-03-13 12:40:00,32.75,32.8,32.74,32.77,68605.0,32.3021,32.3514,32.2922,32.3218,68605.0
2025-03-13 12:45:00,32.78,32.79,32.72,32.73,55080.0,32.3317,32.3415,32.2725,32.2824,55080.0
2025-03-13 12:50:00,32.73,32.76,32.69,32.7,25868.0,32.2824,32.312,32.2429,32.2528,25868.0
2025-03-13 12:55:00,32.7,32.74,32.69,32.73,46399.0,32.2528,32.2922,32.2429,32.2824,46399.0
2025-03-13 13:00:00,32.73,32.8,32.73,32.79,41016.0,32.2824,32.3514,32.2824,32.3415,41016.0
2025-03-13 13:05:00,32.78,32.79,32.75,32.76,85649.0,32.3317,32.3415,32.3021,32.312,85649.0
2025-03-13 13:10:00,32.76,32.85,32.74,32.82,104308.0,32.312,32.4007,32.2922,32.3711,104308.0
2025-03-13 13:15:00,32.82,32.85,32.81,32.84,57200.0,32.3711,32.4007,32.3613,32.3909,57200.0
2025-03-13 13:20:00,32.85,32.86,32.77,32.79,132035.0,32.4007,32.4106,32.3218,32.3415,132035.0
2025-03-13 13:25:00,32.79,32.8,32.77,32.77,35447.0,32.3415,32.3514,32.3218,32.3218,35447.0
2025-03-13 13:30:00,32.77,32.78,32.65,32.7,107666.0,32.3218,32.3317,32.2035,32.2528,107666.0
2025-03-13 13:35:00,32.7,32.73,32.69,32.7,42830.0,32.2528,32.2824,32.2429,32.2528,42830.0
2025-03-13 13:40:00,32.7,32.76,32.7,32.76,102826.0,32.2528,32.312,32.2528,32.312,102826.0
2025-03-13 13:45:00,32.75,32.79,32.72,32.77,142574.0,32.3021,32.3415,32.2725,32.3218,142574.0
2025-03-13 13:50:00,32.78,32.81,32.76,32.77,102029.0,32.3317,32.3613,32.312,32.3218,102029.0
2025-03-13 13:55:00,32.77,32.83,32.77,32.8,53024.0,32.3218,32.381,32.3218,32.3514,53024.0
2025-03-13 14:00:00,32.79,32.85,32.79,32.84,119068.0,32.3415,32.4007,32.3415,32.3909,119068.0
2025-03-13 14:05:00,32.84,32.84,32.8,32.8,68123.0,32.3909,32.3909,32.3514,32.3514,68123.0
2025-03-13 14:10:00,32.8,32.87,32.8,32.87,33394.0,32.3514,32.4205,32.3514,32.4205,33394.0
2025-03-13 14:15:00,32.86,32.91,32.86,32.88,81907.0,32.4106,32.4599,32.4106,32.4303,81907.0
2025-03-13 14:20:00,32.88,32.88,32.79,32.87,164918.0,32.4303,32.4303,32.3415,32.4205,164918.0
2025-03-13 14:25:00,32.87,32.9,32.86,32.89,132957.0,32.4205,32.45,32.4106,32.4402,132957.0
2025-03-13 14:30:00,32.89,32.94,32.88,32.93,78915.0,32.4402,32.4895,32.4303,32.4796,78915.0
2025-03-13 14:35:00,32.92,32.94,32.92,32.93,39145.0,32.4698,32.4895,32.4698,32.4796,39145.0
2025-03-13 14:40:00,32.93,32.99,32.92,32.95,183953.0,32.4796,32.5388,32.4698,32.4994,183953.0
2025-03-13 14:45:00,32.95,33.01,32.94,32.98,79914.0,32.4994,32.5585,32.4895,32.529,79914.0
2025-03-13 14:50:00,32.98,33.01,32.97,32.98,120873.0,32.529,32.5585,32.5191,32.529,120873.0
2025-03-13 14:55:00,32.98,33.02,32.95,32.95,118777.0,32.529,32.5684,32.4994,32.4994,118777.0
2025-03-13 15:00:00,32.95,32.97,32.92,32.94,75803.0,32.4994,32.5191,32.4698,32.4895,75803.0
2025-03-13 15:05:00,32.93,32.95,32.9,32.93,143285.0,32.4796,32.4994,32.45,32.4796,143285.0
2025-03-13 15:10:00,32.93,33.01,32.91,33.0,148852.0,32.4796,32.5585,32.4599,32.5487,148852.0
2025-03-13 15:15:00,32.99,33.03,32.99,33.02,108765.0,32.5388,32.5783,32.5388,32.5684,108765.0
2025-03-13 15:20:00,33.02,33.02,32.97,33.01,169877.0,32.5684,32.5684,32.5191,32.5585,169877.0
2025-03-13 15:25:00,33.01,33.01,32.98,33.01,185339.0,32.5585,32.5585,32.529,32.5585,185339.0
2025-03-13 15:30:00,33.01,33.01,32.98,32.98,270742.0,32.5585,32.5585,32.529,32.529,270742.0
2025-03-13 15:35:00,32.98,33.04,32.98,33.0,214289.0,32.529,32.5881,32.529,32.5487,214289.0
2025-03-13 15:40:00,33.01,33.08,33.0,33.02,167898.0,32.5585,32.6276,32.5487,32.5684,167898.0
2025-03-13 15:45:00,33.03,33.06,33.01,33.05,173663.0,32.5783,32.6079,32.5585,32.598,173663.0
2025-03-13 15:50:00,33.04,33.06,33.0,33.04,292373.0,32.5881,32.6079,32.5487,32.5881,292373.0
2025-03-13 15:55:00,33.04,33.13,33.03,33.12,1313009.0,32.5881,32.6769,32.5783,32.667,1313009.0
2025-03-14 09:30:00,32.99,33.39,32.92,33.34,179285.0,32.5388,32.9333,32.4698,32.884,179285.0
2025-03-14 09:35:00,33.34,33.39,33.23,33.37,97099.0,32.884,32.9333,32.7755,32.9136,97099.0
2025-03-14 09:40:00,33.36,33.43,33.34,33.39,62052.0,32.9038,32.9728,32.884,32.9333,62052.0
2025-03-14 09:45:00,33.39,33.42,33.36,33.42,38507.0,32.9333,32.9629,32.9038,32.9629,38507.0
2025-03-14 09:50:00,33.42,33.49,33.38,33.48,68623.0,32.9629,33.032,32.9235,33.0221,68623.0
2025-03-14 09:55:00,33.48,33.5,33.38,33.46,80000.0,33.0221,33.0418,32.9235,33.0024,80000.0
2025-03-14 10:00:00,33.46,33.48,33.35,33.39,171337.0,33.0024,33.0221,32.8939,32.9333,171337.0
2025-03-14 10:05:00,33.39,33.55,33.37,33.53,369848.0,32.9333,33.0912,32.9136,33.0714,369848.0
2025-03-14 10:10:00,33.53,33.53,33.43,33.48,71512.0,33.0714,33.0714,32.9728,33.0221,71512.0
2025-03-14 10:15:00,33.48,33.51,33.45,33.49,100314.0,33.0221,33.0517,32.9925,33.032,100314.0
2025-03-14 10:20:00,33.48,33.55,33.48,33.54,53954.0,33.0221,33.0912,33.0221,33.0813,53954.0
2025-03-14 10:25:00,33.54,33.58,33.51,33.55,67358.0,33.0813,33.1207,33.0517,33.0912,67358.0
2025-03-14 10:30:00,33.55,33.59,33.54,33.57,63201.0,33.0912,33.1306,33.0813,33.1109,63201.0
2025-03-14 10:35:00,33.57,33.6,33.52,33.55,72334.0,33.1109,33.1405,33.0616,33.0912,72334.0
2025-03-14 10:40:00,33.54,33.54,33.48,33.48,50316.0,33.0813,33.0813,33.0221,33.0221,50316.0
2025-03-14 10:45:00,33.48,33.49,33.43,33.44,33846.0,33.0221,33.032,32.9728,32.9827,33846.0
2025-03-14 10:50:00,33.44,33.45,33.37,33.39,53909.0,32.9827,32.9925,32.9136,32.9333,53909.0
2025-03-14 10:55:00,33.38,33.44,33.37,33.44,42462.0,32.9235,32.9827,32.9136,32.9827,42462.0
2025-03-14 11:00:00,33.44,33.44,33.35,33.36,60648.0,32.9827,32.9827,32.8939,32.9038,60648.0
2025-03-14 11:05:00,33.35,33.43,33.34,33.43,63850.0,32.8939,32.9728,32.884,32.9728,63850.0
2025-03-14 11:10:00,33.43,33.44,33.37,33.39,42688.0,32.9728,32.9827,32.9136,32.9333,42688.0
2025-03-14 11:15:00,33.39,33.4,33.34,33.36,78526.0,32.9333,32.9432,32.884,32.9038,78526.0
2025-03-14 11:20:00,33.36,33.47,33.34,33.47,171010.0,32.9038,33.0122,32.884,33.0122,171010.0
2025-03-14 11:25:00,33.47,33.47,33.42,33.44,70160.0,33.0122,33.0122,32.9629,32.9827,70160.0
2025-03-14 11:30:00,33.44,33.49,33.43,33.47,35186.0,32.9827,33.032,32.9728,33.0122,35186.0
2025-03-14 11:35:00,33.47,33.47,33.36,33.36,54671.0,33.0122,33.0122,32.9038,32.9038,54671.0
2025-03-14 11:40:00,33.36,33.39,33.33,33.38,94740.0,32.9038,32.9333,32.8742,32.9235,94740.0
2025-03-14 11:45:00,33.39,33.42,33.35,33.41,44590.0,32.9333,32.9629,32.8939,32.9531,44590.0
2025-03-14 11:50:00,33.41,33.41,33.38,33.4,35966.0,32.9531,32.9531,32.9235,32.9432,35966.0
2025-03-14 11:55:00,33.4,33.42,33.37,33.39,53283.0,32.9432,32.9629,32.9136,32.9333,53283.0
2025-03-14 12:00:00,33.39,33.41,33.37,33.38,56612.0,32.9333,32.9531,32.9136,32.9235,56612.0
2025-03-14 12:05:00,33.37,33.4,33.37,33.39,44431.0,32.9136,32.9432,32.9136,32.9333,44431.0
2025-03-14 12:10:00,33.4,33.43,33.39,33.41,32257.0,32.9432,32.9728,32.9333,32.9531,32257.0
2025-03-14 12:15:00,33.41,33.42,33.38,33.38,39003.0,32.9531,32.9629,32.9235,32.9235,39003.0
2025-03-14 12:20:00,33.38,33.42,33.37,33.41,30928.0,32.9235,32.9629,32.9136,32.9531,30928.0
2025-03-14 12:25:00,33.41,33.42,33.37,33.41,54640.0,32.9531,32.9629,32.9136,32.9531,54640.0
2025-03-14 12:30:00,33.4,33.41,33.36,33.39,58877.0,32.9432,32.9531,32.9038,32.9333,58877.0
2025-03-14 12:35:00,33.39,33.4,33.36,33.37,38729.0,32.9333,32.9432,32.9038,32.9136,38729.0
2025-03-14 12:40:00,33.37,33.4,33.34,33.4,40807.0,32.9136,32.9432,32.884,32.9432,40807.0
2025-03-14 12:45:00,33.4,33.4,33.36,33.4,16715.0,32.9432,32.9432,32.9038,32.9432,16715.0
2025-03-14 12:50:00,33.4,33.42,33.38,33.39,25919.0,32.9432,32.9629,32.9235,32.9333,25919.0
2025-03-14 12:55:00,33.39,33.4,33.37,33.39,40949.0,32.9333,32.9432,32.9136,32.9333,40949.0
2025-03-14 13:00:00,33.39,33.42,33.39,33.41,42492.0,32.9333,32.9629,32.9333,32.9531,42492.0
2025-03-14 13:05:00,33.41,33.44,33.39,33.44,30243.0,32.9531,32.9827,32.9333,32.9827,30243.0
2025-03-14 13:10:00,33.43,33.44,33.4,33.43,48544.0,32.9728,32.9827,32.9432,32.9728,48544.0
2025-03-14 13:15:00,33.43,33.47,33.43,33.44,54735.0,32.9728,33.0122,32.9728,32.9827,54735.0
2025-03-14 13:20:00,33.44,33.48,33.43,33.45,72974.0,32.9827,33.0221,32.9728,32.9925,72974.0
2025-03-14 13:25:00,33.46,33.48,33.44,33.48,65179.0,33.0024,33.0221,32.9827,33.0221,65179.0
2025-03-14 13:30:00,33.47,33.51,33.47,33.51,63191.0,33.0122,33.0517,33.0122,33.0517,63191.0
2025-03-14 13:35:00,33.51,33.55,33.49,33.54,72819.0,33.0517,33.0912,33.032,33.0813,72819.0
2025-03-14 13:40:00,33.54,33.55,33.52,33.55,49181.0,33.0813,33.0912,33.0616,33.0912,49181.0
2025-03-14 13:45:00,33.54,33.57,33.53,33.55,48641.0,33.0813,33.1109,33.0714,33.0912,48641.0
2025-03-14 13:50:00,33.55,33.58,33.54,33.55,38958.0,33.0912,33.1207,33.0813,33.0912,38958.0
2025-03-14 13:55:00,33.55,33.55,33.5,33.51,54044.0,33.0912,33.0912,33.0418,33.0517,54044.0
2025-03-14 14:00:00,33.51,33.54,33.5,33.54,59158.0,33.0517,33.0813,33.0418,33.0813,59158.0
2025-03-14 14:05:00,33.54,33.58,33.52,33.58,67975.0,33.0813,33.1207,33.0616,33.1207,67975.0
2025-03-14 14:10:00,33.58,33.58,33.54,33.55,56548.0,33.1207,33.1207,33.0813,33.0912,56548.0
2025-03-14 14:15:00,33.55,33.57,33.54,33.55,67603.0,33.0912,33.1109,33.0813,33.0912,67603.0
2025-03-14 14:20:00,33.55,33.56,33.52,33.54,142271.0,33.0912,33.101,33.0616,33.0813,142271.0
2025-03-14 14:25:00,33.54,33.55,33.48,33.5,63676.0,33.0813,33.0912,33.0221,33.0418,63676.0
2025-03-14 14:30:00,33.5,33.57,33.49,33.57,85423.0,33.0418,33.1109,33.032,33.1109,85423.0
2025-03-14 14:35:00,33.56,33.58,33.54,33.58,56229.0,33.101,33.1207,33.0813,33.1207,56229.0
2025-03-14 14:40:00,33.58,33.59,33.56,33.59,74664.0,33.1207,33.1306,33.101,33.1306,74664.0
2025-03-14 14:45:00,33.59,33.6,33.57,33.6,82426.0,33.1306,33.1405,33.1109,33.1405,82426.0
2025-03-14 14:50:00,33.59,33.6,33.56,33.59,58087.0,33.1306,33.1405,33.101,33.1306,58087.0
2025-03-14 14:55:00,33.59,33.59,33.55,33.57,101784.0,33.1306,33.1306,33.0912,33.1109,101784.0
2025-03-14 15:00:00,33.57,33.57,33.51,33.54,59818.0,33.1109,33.1109,33.0517,33.0813,59818.0
2025-03-14 15:05:00,33.55,33.59,33.54,33.58,62865.0,33.0912,33.1306,33.0813,33.1207,62865.0
2025-03-14 15:10:00,33.58,33.6,33.57,33.6,76017.0,33.1207,33.1405,33.1109,33.1405,76017.0
2025-03-14 15:15:00,33.59,33.63,33.58,33.61,107584.0,33.1306,33.1701,33.1207,33.1503,107584.0
2025-03-14 15:20:00,33.61,33.63,33.59,33.62,116362.0,33.1503,33.1701,33.1306,33.1602,116362.0
2025-03-14 15:25:00,33.62,33.62,33.52,33.52,98605.0,33.1602,33.1602,33.0616,33.0616,98605.0
2025-03-14 15:30:00,33.52,33.53,33.44,33.45,111559.0,33.0616,33.0714,32.9827,32.9925,111559.0
2025-03-14 15:35:00,33.44,33.49,33.43,33.48,178000.0,32.9827,33.032,32.9728,33.0221,178000.0
2025-03-14 15:40:00,33.48,33.49,33.43,33.44,121063.0,33.0221,33.032,32.9728,32.9827,121063.0
2025-03-14 15:45:00,33.44,33.53,33.43,33.52,158195.0,32.9827,33.0714,32.9728,33.0616,158195.0
2025-03-14 15:50:00,33.52,33.64,33.51,33.62,591970.0,33.0616,33.1799,33.0517,33.1602,591970.0
2025-03-14 15:55:00,33.62,33.69,33.58,33.58,1420144.0,33.1602,33.2292,33.1207,33.1207,1420144.0
2025-03-17 09:30:00,33.53,33.81,33.52,33.77,119984.0,33.0714,33.3476,33.0616,33.3081,119984.0
2025-03-17 09:35:00,33.78,33.81,33.64,33.66,59632.0,33.318,33.3476,33.1799,33.1997,59632.0
2025-03-17 09:40:00,33.66,33.82,33.63,33.82,45982.0,33.1997,33.3575,33.1701,33.3575,45982.0
2025-03-17 09:45:00,33.82,33.87,33.78,33.86,52425.0,33.3575,33.4068,33.318,33.3969,52425.0
2025-03-17 09:50:00,33.84,33.89,33.83,33.84,67724.0,33.3772,33.4265,33.3673,33.3772,67724.0
2025-03-17 09:55:00,33.82,33.88,33.8,33.87,30419.0,33.3575,33.4166,33.3377,33.4068,30419.0
2025-03-17 10:00:00,33.87,33.89,33.82,33.84,54255.0,33.4068,33.4265,33.3575,33.3772,54255.0
2025-03-17 10:05:00,33.84,33.86,33.79,33.8,127294.0,33.3772,33.3969,33.3279,33.3377,127294.0
2025-03-17 10:10:00,33.8,33.82,33.75,33.78,67149.0,33.3377,33.3575,33.2884,33.318,67149.0
2025-03-17 10:15:00,33.77,33.84,33.77,33.82,60556.0,33.3081,33.3772,33.3081,33.3575,60556.0
2025-03-17 10:20:00,33.82,33.84,33.75,33.81,44754.0,33.3575,33.3772,33.2884,33.3476,44754.0
2025-03-17 10:25:00,33.8,33.84,33.77,33.82,53740.0,33.3377,33.3772,33.3081,33.3575,53740.0
2025-03-17 10:30:00,33.81,33.85,33.76,33.85,62822.0,33.3476,33.3871,33.2983,33.3871,62822.0
2025-03-17 10:35:00,33.84,33.89,33.82,33.85,37316.0,33.3772,33.4265,33.3575,33.3871,37316.0
2025-03-17 10:40:00,33.85,33.89,33.84,33.86,45538.0,33.3871,33.4265,33.3772,33.3969,45538.0
2025-03-17 10:45:00,33.86,33.88,33.8,33.81,34350.0,33.3969,33.4166,33.3377,33.3476,34350.0
2025-03-17 10:50:00,33.8,33.81,33.72,33.76,27177.0,33.3377,33.3476,33.2588,33.2983,27177.0
2025-03-17 10:55:00,33.76,33.78,33.71,33.76,30279.0,33.2983,33.318,33.249,33.2983,30279.0
2025-03-17 11:00:00,33.75,33.8,33.74,33.78,36276.0,33.2884,33.3377,33.2786,33.318,36276.0
2025-03-17 11:05:00,33.78,33.82,33.76,33.8,45309.0,33.318,33.3575,33.2983,33.3377,45309.0
2025-03-17 11:10:00,33.79,33.82,33.74,33.8,74893.0,33.3279,33.3575,33.2786,33.3377,74893.0
2025-03-17 11:15:00,33.8,33.81,33.74,33.75,69285.0,33.3377,33.3476,33.2786,33.2884,69285.0
2025-03-17 11:20:00,33.75,33.77,33.7,33.7,49462.0,33.2884,33.3081,33.2391,33.2391,49462.0
2025-03-17 11:25:00,33.7,33.72,33.67,33.68,56563.0,33.2391,33.2588,33.2095,33.2194,56563.0
2025-03-17 11:30:00,33.68,33.69,33.63,33.64,40407.0,33.2194,33.2292,33.1701,33.1799,40407.0
2025-03-17 11:35:00,33.65,33.65,33.59,33.61,41691.0,33.1898,33.1898,33.1306,33.1503,41691.0
2025-03-17 11:40:00,33.6,33.63,33.59,33.61,43912.0,33.1405,33.1701,33.1306,33.1503,43912.0
2025-03-17 11:45:00,33.61,33.64,33.59,33.61,53197.0,33.1503,33.1799,33.1306,33.1503,53197.0
2025-03-17 11:50:00,33.61,33.62,33.59,33.61,37924.0,33.1503,33.1602,33.1306,33.1503,37924.0
2025-03-17 11:55:00,33.61,33.61,33.56,33.57,44579.0,33.1503,33.1503,33.101,33.1109,44579.0
2025-03-17 12:00:00,33.58,33.6,33.55,33.59,51395.0,33.1207,33.1405,33.0912,33.1306,51395.0
2025-03-17 12:05:00,33.59,33.63,33.58,33.63,44323.0,33.1306,33.1701,33.1207,33.1701,44323.0
2025-03-17 12:10:00,33.63,33.68,33.63,33.66,49537.0,33.1701,33.2194,33.1701,33.1997,49537.0
2025-03-17 12:15:00,33.66,33.67,33.62,33.64,42526.0,33.1997,33.2095,33.1602,33.1799,42526.0
2025-03-17 12:20:00,33.63,33.69,33.62,33.69,42240.0,33.1701,33.2292,33.1602,33.2292,42240.0
2025-03-17 12:25:00,33.68,33.75,33.66,33.73,48135.0,33.2194,33.2884,33.1997,33.2687,48135.0
2025-03-17 12:30:00,33.72,33.74,33.7,33.73,49581.0,33.2588,33.2786,33.2391,33.2687,49581.0
2025-03-17 12:35:00,33.72,33.73,33.69,33.71,50195.0,33.2588,33.2687,33.2292,33.249,50195.0
2025-03-17 12:40:00,33.7,33.73,33.69,33.73,25477.0,33.2391,33.2687,33.2292,33.2687,25477.0
2025-03-17 12:45:00,33.73,33.73,33.7,33.73,37113.0,33.2687,33.2687,33.2391,33.2687,37113.0
2025-03-17 12:50:00,33.73,33.76,33.72,33.76,39159.0,33.2687,33.2983,33.2588,33.2983,39159.0
2025-03-17 12:55:00,33.76,33.77,33.73,33.73,64783.0,33.2983,33.3081,33.2687,33.2687,64783.0
2025-03-17 13:00:00,33.73,33.76,33.72,33.76,41403.0,33.2687,33.2983,33.2588,33.2983,41403.0
2025-03-17 13:05:00,33.76,33.81,33.74,33.8,152771.0,33.2983,33.3476,33.2786,33.3377,152771.0
2025-03-17 13:10:00,33.8,33.83,33.79,33.83,29823.0,33.3377,33.3673,33.3279,33.3673,29823.0
2025-03-17 13:15:00,33.83,33.89,33.83,33.88,89893.0,33.3673,33.4265,33.3673,33.4166,89893.0
2025-03-17 13:20:00,33.88,33.89,33.84,33.84,59716.0,33.4166,33.4265,33.3772,33.3772,59716.0
2025-03-17 13:25:00,33.85,33.9,33.83,33.89,53970.0,33.3871,33.4364,33.3673,33.4265,53970.0
2025-03-17 13:30:00,33.89,33.91,33.87,33.89,34763.0,33.4265,33.4462,33.4068,33.4265,34763.0
2025-03-17 13:35:00,33.89,33.9,33.85,33.86,57424.0,33.4265,33.4364,33.3871,33.3969,57424.0
2025-03-17 13:40:00,33.86,33.9,33.85,33.89,41283.0,33.3969,33.4364,33.3871,33.4265,41283.0
2025-03-17 13:45:00,33.89,33.97,33.86,33.94,69863.0,33.4265,33.5054,33.3969,33.4758,69863.0
2025-03-17 13:50:00,33.94,33.96,33.91,33.95,51474.0,33.4758,33.4955,33.4462,33.4857,51474.0
2025-03-17 13:55:00,33.96,33.96,33.92,33.93,51748.0,33.4955,33.4955,33.4561,33.466,51748.0
2025-03-17 14:00:00,33.93,33.99,33.9,33.91,123807.0,33.466,33.5251,33.4364,33.4462,123807.0
2025-03-17 14:05:00,33.91,33.91,33.86,33.87,45783.0,33.4462,33.4462,33.3969,33.4068,45783.0
2025-03-17 14:10:00,33.87,33.88,33.84,33.87,45739.0,33.4068,33.4166,33.3772,33.4068,45739.0
2025-03-17 14:15:00,33.87,33.88,33.83,33.84,49388.0,33.4068,33.4166,33.3673,33.3772,49388.0
2025-03-17 14:20:00,33.84,33.84,33.8,33.81,40032.0,33.3772,33.3772,33.3377,33.3476,40032.0
2025-03-17 14:25:00,33.81,33.82,33.76,33.76,53913.0,33.3476,33.3575,33.2983,33.2983,53913.0
2025-03-17 14:30:00,33.75,33.76,33.71,33.73,49736.0,33.2884,33.2983,33.249,33.2687,49736.0
2025-03-17 14:35:00,33.73,33.78,33.71,33.76,41698.0,33.2687,33.318,33.249,33.2983,41698.0
2025-03-17 14:40:00,33.76,33.76,33.71,33.72,62184.0,33.2983,33.2983,33.249,33.2588,62184.0
2025-03-17 14:45:00,33.71,33.78,33.69,33.76,71239.0,33.249,33.318,33.2292,33.2983,71239.0
2025-03-17 14:50:00,33.76,33.78,33.74,33.77,38132.0,33.2983,33.318,33.2786,33.3081,38132.0
2025-03-17 14:55:00,33.77,33.78,33.74,33.74,76962.0,33.3081,33.318,33.2786,33.2786,76962.0
2025-03-17 15:00:00,33.73,33.77,33.72,33.73,59187.0,33.2687,33.3081,33.2588,33.2687,59187.0
2025-03-17 15:05:00,33.73,33.75,33.71,33.73,48049.0,33.2687,33.2884,33.249,33.2687,48049.0
2025-03-17 15:10:00,33.74,33.75,33.69,33.7,53324.0,33.2786,33.2884,33.2292,33.2391,53324.0
2025-03-17 15:15:00,33.7,33.72,33.68,33.7,69660.0,33.2391,33.2588,33.2194,33.2391,69660.0
2025-03-17 15:20:00,33.71,33.75,33.7,33.73,60637.0,33.249,33.2884,33.2391,33.2687,60637.0
2025-03-17 15:25:00,33.74,33.77,33.73,33.76,57630.0,33.2786,33.3081,33.2687,33.2983,57630.0
2025-03-17 15:30:00,33.76,33.77,33.74,33.75,66604.0,33.2983,33.3081,33.2786,33.2884,66604.0
2025-03-17 15:35:00,33.75,33.76,33.73,33.75,72735.0,33.2884,33.2983,33.2687,33.2884,72735.0
2025-03-17 15:40:00,33.75,33.79,33.73,33.77,105353.0,33.2884,33.3279,33.2687,33.3081,105353.0
2025-03-17 15:45:00,33.77,33.81,33.74,33.8,99826.0,33.3081,33.3476,33.2786,33.3377,99826.0
2025-03-17 15:50:00,33.79,33.84,33.77,33.81,193333.0,33.3279,33.3772,33.3081,33.3476,193333.0
2025-03-17 15:55:00,33.82,33.9,33.81,33.84,700924.0,33.3575,33.4364,33.3476,33.3772,700924.0
2025-03-18 09:30:00,33.84,33.88,33.64,33.73,88511.0,33.3772,33.4166,33.1799,33.2687,88511.0
2025-03-18 09:35:00,33.73,33.78,33.67,33.7,48921.0,33.2687,33.318,33.2095,33.2391,48921.0
2025-03-18 09:40:00,33.7,33.77,33.69,33.75,58121.0,33.2391,33.3081,33.2292,33.2884,58121.0
2025-03-18 09:45:00,33.75,33.76,33.69,33.7,33809.0,33.2884,33.2983,33.2292,33.2391,33809.0
2025-03-18 09:50:00,33.7,33.75,33.68,33.71,43118.0,33.2391,33.2884,33.2194,33.249,43118.0
2025-03-18 09:55:00,33.71,33.84,33.71,33.81,37631.0,33.249,33.3772,33.249,33.3476,37631.0
2025-03-18 10:00:00,33.82,33.86,33.8,33.82,39823.0,33.3575,33.3969,33.3377,33.3575,39823.0
2025-03-18 10:05:00,33.82,33.83,33.75,33.81,34534.0,33.3575,33.3673,33.2884,33.3476,34534.0
2025-03-18 10:10:00,33.8,33.82,33.76,33.8,134067.0,33.3377,33.3575,33.2983,33.3377,134067.0
2025-03-18 10:15:00,33.79,33.81,33.76,33.79,40439.0,33.3279,33.3476,33.2983,33.3279,40439.0
2025-03-18 10:20:00,33.78,33.81,33.77,33.77,79286.0,33.318,33.3476,33.3081,33.3081,79286.0
2025-03-18 10:25:00,33.77,33.79,33.73,33.73,30425.0,33.3081,33.3279,33.2687,33.2687,30425.0
2025-03-18 10:30:00,33.73,33.78,33.73,33.76,50350.0,33.2687,33.318,33.2687,33.2983,50350.0
2025-03-18 10:35:00,33.76,33.8,33.74,33.8,50427.0,33.2983,33.3377,33.2786,33.3377,50427.0
2025-03-18 10:40:00,33.8,33.86,33.79,33.84,46659.0,33.3377,33.3969,33.3279,33.3772,46659.0
2025-03-18 10:45:00,33.84,33.85,33.8,33.84,61561.0,33.3772,33.3871,33.3377,33.3772,61561.0
2025-03-18 10:50:00,33.84,33.85,33.8,33.82,23423.0,33.3772,33.3871,33.3377,33.3575,23423.0
2025-03-18 10:55:00,33.82,33.84,33.81,33.83,35710.0,33.3575,33.3772,33.3476,33.3673,35710.0
2025-03-18 11:00:00,33.83,33.88,33.82,33.82,80615.0,33.3673,33.4166,33.3575,33.3575,80615.0
2025-03-18 11:05:00,33.82,33.83,33.8,33.8,50557.0,33.3575,33.3673,33.3377,33.3377,50557.0
2025-03-18 11:10:00,33.8,33.81,33.76,33.77,49002.0,33.3377,33.3476,33.2983,33.3081,49002.0
2025-03-18 11:15:00,33.77,33.79,33.74,33.76,36245.0,33.3081,33.3279,33.2786,33.2983,36245.0
2025-03-18 11:20:00,33.76,33.76,33.7,33.73,37442.0,33.2983,33.2983,33.2391,33.2687,37442.0
2025-03-18 11:25:00,33.73,33.74,33.67,33.68,29189.0,33.2687,33.2786,33.2095,33.2194,29189.0
2025-03-18 11:30:00,33.68,33.71,33.67,33.68,34115.0,33.2194,33.249,33.2095,33.2194,34115.0
2025-03-18 11:35:00,33.68,33.68,33.65,33.68,30712.0,33.2194,33.2194,33.1898,33.2194,30712.0
2025-03-18 11:40:00,33.68,33.7,33.65,33.7,24294.0,33.2194,33.2391,33.1898,33.2391,24294.0
2025-03-18 11:45:00,33.69,33.69,33.66,33.68,22739.0,33.2292,33.2292,33.1997,33.2194,22739.0
2025-03-18 11:50:00,33.68,33.69,33.66,33.68,27498.0,33.2194,33.2292,33.1997,33.2194,27498.0
2025-03-18 11:55:00,33.68,33.69,33.64,33.67,41766.0,33.2194,33.2292,33.1799,33.2095,41766.0
2025-03-18 12:00:00,33.66,33.67,33.62,33.65,30765.0,33.1997,33.2095,33.1602,33.1898,30765.0
2025-03-18 12:05:00,33.65,33.65,33.62,33.64,25737.0,33.1898,33.1898,33.1602,33.1799,25737.0
2025-03-18 12:10:00,33.64,33.65,33.63,33.64,14650.0,33.1799,33.1898,33.1701,33.1799,14650.0
2025-03-18 12:15:00,33.64,33.66,33.62,33.65,41257.0,33.1799,33.1997,33.1602,33.1898,41257.0
2025-03-18 12:20:00,33.65,33.69,33.65,33.69,19827.0,33.1898,33.2292,33.1898,33.2292,19827.0
2025-03-18 12:25:00,33.69,33.71,33.67,33.69,44102.0,33.2292,33.249,33.2095,33.2292,44102.0
2025-03-18 12:30:00,33.69,33.71,33.67,33.68,21237.0,33.2292,33.249,33.2095,33.2194,21237.0
2025-03-18 12:35:00,33.67,33.7,33.66,33.7,42031.0,33.2095,33.2391,33.1997,33.2391,42031.0
2025-03-18 12:40:00,33.7,33.71,33.67,33.7,71838.0,33.2391,33.249,33.2095,33.2391,71838.0
2025-03-18 12:45:00,33.7,33.74,33.7,33.7,32166.0,33.2391,33.2786,33.2391,33.2391,32166.0
2025-03-18 12:50:00,33.7,33.72,33.67,33.7,51925.0,33.2391,33.2588,33.2095,33.2391,51925.0
2025-03-18 12:55:00,33.7,33.7,33.66,33.67,43917.0,33.2391,33.2391,33.1997,33.2095,43917.0
2025-03-18 13:00:00,33.67,33.76,33.67,33.76,38441.0,33.2095,33.2983,33.2095,33.2983,38441.0
2025-03-18 13:05:00,33.76,33.78,33.73,33.73,53792.0,33.2983,33.318,33.2687,33.2687,53792.0
2025-03-18 13:10:00,33.73,33.76,33.71,33.73,37238.0,33.2687,33.2983,33.249,33.2687,37238.0
2025-03-18 13:15:00,33.73,33.77,33.72,33.73,105204.0,33.2687,33.3081,33.2588,33.2687,105204.0
2025-03-18 13:20:00,33.73,33.76,33.72,33.73,48067.0,33.2687,33.2983,33.2588,33.2687,48067.0
2025-03-18 13:25:00,33.74,33.82,33.73,33.82,50791.0,33.2786,33.3575,33.2687,33.3575,50791.0
2025-03-18 13:30:00,33.81,33.84,33.8,33.83,30984.0,33.3476,33.3772,33.3377,33.3673,30984.0
2025-03-18 13:35:00,33.83,33.84,33.81,33.82,63730.0,33.3673,33.3772,33.3476,33.3575,63730.0
2025-03-18 13:40:00,33.82,33.84,33.8,33.84,21176.0,33.3575,33.3772,33.3377,33.3772,21176.0
2025-03-18 13:45:00,33.83,33.84,33.82,33.84,41073.0,33.3673,33.3772,33.3575,33.3772,41073.0
2025-03-18 13:50:00,33.84,33.87,33.83,33.87,38066.0,33.3772,33.4068,33.3673,33.4068,38066.0
2025-03-18 13:55:00,33.87,33.89,33.84,33.86,30884.0,33.4068,33.4265,33.3772,33.3969,30884.0
2025-03-18 14:00:00,33.86,33.88,33.84,33.88,35227.0,33.3969,33.4166,33.3772,33.4166,35227.0
2025-03-18 14:05:00,33.88,33.88,33.85,33.87,26912.0,33.4166,33.4166,33.3871,33.4068,26912.0
2025-03-18 14:10:00,33.87,33.88,33.86,33.88,23392.0,33.4068,33.4166,33.3969,33.4166,23392.0
2025-03-18 14:15:00,33.87,33.87,33.8,33.82,51097.0,33.4068,33.4068,33.3377,33.3575,51097.0
2025-03-18 14:20:00,33.82,33.84,33.81,33.84,34140.0,33.3575,33.3772,33.3476,33.3772,34140.0
2025-03-18 14:25:00,33.84,33.85,33.78,33.79,32876.0,33.3772,33.3871,33.318,33.3279,32876.0
2025-03-18 14:30:00,33.79,33.82,33.78,33.78,40700.0,33.3279,33.3575,33.318,33.318,40700.0
2025-03-18 14:35:00,33.79,33.8,33.77,33.78,44060.0,33.3279,33.3377,33.3081,33.318,44060.0
2025-03-18 14:40:00,33.79,33.79,33.75,33.77,39463.0,33.3279,33.3279,33.2884,33.3081,39463.0
2025-03-18 14:45:00,33.78,33.78,33.72,33.73,42317.0,33.318,33.318,33.2588,33.2687,42317.0
2025-03-18 14:50:00,33.73,33.75,33.7,33.71,49701.0,33.2687,33.2884,33.2391,33.249,49701.0
2025-03-18 14:55:00,33.7,33.72,33.68,33.7,40878.0,33.2391,33.2588,33.2194,33.2391,40878.0
2025-03-18 15:00:00,33.69,33.69,33.61,33.61,25124.0,33.2292,33.2292,33.1503,33.1503,25124.0
2025-03-18 15:05:00,33.62,33.63,33.6,33.62,55760.0,33.1602,33.1701,33.1405,33.1602,55760.0
2025-03-18 15:10:00,33.62,33.64,33.61,33.62,45539.0,33.1602,33.1799,33.1503,33.1602,45539.0
2025-03-18 15:15:00,33.62,33.64,33.61,33.63,46282.0,33.1602,33.1799,33.1503,33.1701,46282.0
2025-03-18 15:20:00,33.63,33.63,33.61,33.63,22659.0,33.1701,33.1701,33.1503,33.1701,22659.0
2025-03-18 15:25:00,33.63,33.67,33.63,33.66,49951.0,33.1701,33.2095,33.1701,33.1997,49951.0
2025-03-18 15:30:00,33.66,33.67,33.62,33.63,52212.0,33.1997,33.2095,33.1602,33.1701,52212.0
2025-03-18 15:35:00,33.63,33.69,33.62,33.69,70006.0,33.1701,33.2292,33.1602,33.2292,70006.0
2025-03-18 15:40:00,33.68,33.72,33.67,33.72,62378.0,33.2194,33.2588,33.2095,33.2588,62378.0
2025-03-18 15:45:00,33.72,33.72,33.66,33.69,88989.0,33.2588,33.2588,33.1997,33.2292,88989.0
2025-03-18 15:50:00,33.68,33.68,33.58,33.59,235484.0,33.2194,33.2194,33.1207,33.1306,235484.0
2025-03-18 15:55:00,33.6,33.61,33.53,33.61,774263.0,33.1405,33.1503,33.0714,33.1503,774263.0
2025-03-19 09:30:00,33.54,33.66,33.47,33.65,143858.0,33.0813,33.1997,33.0122,33.1898,143858.0
2025-03-19 09:35:00,33.64,33.65,33.58,33.6,41318.0,33.1799,33.1898,33.1207,33.1405,41318.0
2025-03-19 09:40:00,33.61,33.68,33.6,33.62,17616.0,33.1503,33.2194,33.1405,33.1602,17616.0
2025-03-19 09:45:00,33.62,33.63,33.52,33.52,26077.0,33.1602,33.1701,33.0616,33.0616,26077.0
2025-03-19 09:50:00,33.51,33.55,33.47,33.49,25457.0,33.0517,33.0912,33.0122,33.032,25457.0
2025-03-19 09:55:00,33.49,33.52,33.47,33.5,45376.0,33.032,33.0616,33.0122,33.0418,45376.0
2025-03-19 10:00:00,33.49,33.51,33.41,33.43,25835.0,33.032,33.0517,32.9531,32.9728,25835.0
2025-03-19 10:05:00,33.43,33.45,33.33,33.41,42663.0,32.9728,32.9925,32.8742,32.9531,42663.0
2025-03-19 10:10:00,33.4,33.43,33.37,33.43,25601.0,32.9432,32.9728,32.9136,32.9728,25601.0
2025-03-19 10:15:00,33.42,33.44,33.41,33.44,15829.0,32.9629,32.9827,32.9531,32.9827,15829.0
2025-03-19 10:20:00,33.44,33.46,33.42,33.44,52244.0,32.9827,33.0024,32.9629,32.9827,52244.0
2025-03-19 10:25:00,33.44,33.47,33.43,33.45,29497.0,32.9827,33.0122,32.9728,32.9925,29497.0
2025-03-19 10:30:00,33.46,33.49,33.43,33.45,32305.0,33.0024,33.032,32.9728,32.9925,32305.0
2025-03-19 10:35:00,33.45,33.52,33.44,33.5,42027.0,32.9925,33.0616,32.9827,33.0418,42027.0
2025-03-19 10:40:00,33.5,33.5,33.46,33.47,17321.0,33.0418,33.0418,33.0024,33.0122,17321.0
2025-03-19 10:45:00,33.47,33.5,33.45,33.47,52018.0,33.0122,33.0418,32.9925,33.0122,52018.0
2025-03-19 10:50:00,33.47,33.47,33.43,33.44,36868.0,33.0122,33.0122,32.9728,32.9827,36868.0
2025-03-19 10:55:00,33.44,33.49,33.43,33.48,55130.0,32.9827,33.032,32.9728,33.0221,55130.0
2025-03-19 11:00:00,33.48,33.48,33.43,33.44,42883.0,33.0221,33.0221,32.9728,32.9827,42883.0
2025-03-19 11:05:00,33.43,33.43,33.35,33.36,19076.0,32.9728,32.9728,32.8939,32.9038,19076.0
2025-03-19 11:10:00,33.36,33.37,33.31,33.33,32422.0,32.9038,32.9136,32.8544,32.8742,32422.0
2025-03-19 11:15:00,33.34,33.35,33.31,33.31,20834.0,32.884,32.8939,32.8544,32.8544,20834.0
2025-03-19 11:20:00,33.32,33.32,33.28,33.3,36898.0,32.8643,32.8643,32.8248,32.8446,36898.0
2025-03-19 11:25:00,33.3,33.36,33.3,33.34,18728.0,32.8446,32.9038,32.8446,32.884,18728.0
2025-03-19 11:30:00,33.34,33.36,33.32,33.33,25237.0,32.884,32.9038,32.8643,32.8742,25237.0
2025-03-19 11:35:00,33.33,33.35,33.32,33.34,15986.0,32.8742,32.8939,32.8643,32.884,15986.0
2025-03-19 11:40:00,33.35,33.35,33.31,33.31,29861.0,32.8939,32.8939,32.8544,32.8544,29861.0
2025-03-19 11:45:00,33.31,33.37,33.31,33.37,41129.0,32.8544,32.9136,32.8544,32.9136,41129.0
2025-03-19 11:50:00,33.37,33.4,33.36,33.39,53286.0,32.9136,32.9432,32.9038,32.9333,53286.0
2025-03-19 11:55:00,33.39,33.39,33.36,33.37,24084.0,32.9333,32.9333,32.9038,32.9136,24084.0
2025-03-19 12:00:00,33.37,33.38,33.36,33.37,18737.0,32.9136,32.9235,32.9038,32.9136,18737.0
2025-03-19 12:05:00,33.36,33.39,33.34,33.34,66747.0,32.9038,32.9333,32.884,32.884,66747.0
2025-03-19 12:10:00,33.34,33.39,33.34,33.36,56082.0,32.884,32.9333,32.884,32.9038,56082.0
2025-03-19 12:15:00,33.36,33.41,33.36,33.4,21894.0,32.9038,32.9531,32.9038,32.9432,21894.0
2025-03-19 12:20:00,33.4,33.41,33.39,33.4,24081.0,32.9432,32.9531,32.9333,32.9432,24081.0
2025-03-19 12:25:00,33.39,33.41,33.38,33.41,39593.0,32.9333,32.9531,32.9235,32.9531,39593.0
2025-03-19 12:30:00,33.41,33.43,33.39,33.43,25402.0,32.9531,32.9728,32.9333,32.9728,25402.0
2025-03-19 12:35:00,33.43,33.43,33.4,33.41,24099.0,32.9728,32.9728,32.9432,32.9531,24099.0
2025-03-19 12:40:00,33.41,33.41,33.36,33.37,29098.0,32.9531,32.9531,32.9038,32.9136,29098.0
2025-03-19 12:45:00,33.37,33.39,33.36,33.37,24471.0,32.9136,32.9333,32.9038,32.9136,24471.0
2025-03-19 12:50:00,33.37,33.37,33.33,33.34,30840.0,32.9136,32.9136,32.8742,32.884,30840.0
2025-03-19 12:55:00,33.35,33.35,33.3,33.34,45050.0,32.8939,32.8939,32.8446,32.884,45050.0
2025-03-19 13:00:00,33.34,33.34,33.28,33.29,24929.0,32.884,32.884,32.8248,32.8347,24929.0
2025-03-19 13:05:00,33.29,33.29,33.25,33.27,46120.0,32.8347,32.8347,32.7953,32.815,46120.0
2025-03-19 13:10:00,33.27,33.28,33.25,33.26,44340.0,32.815,32.8248,32.7953,32.8051,44340.0
2025-03-19 13:15:00,33.26,33.3,33.25,33.3,25268.0,32.8051,32.8446,32.7953,32.8446,25268.0
2025-03-19 13:20:00,33.3,33.31,33.28,33.29,27583.0,32.8446,32.8544,32.8248,32.8347,27583.0
2025-03-19 13:25:00,33.29,33.29,33.25,33.26,22471.0,32.8347,32.8347,32.7953,32.8051,22471.0
2025-03-19 13:30:00,33.25,33.28,33.22,33.23,36638.0,32.7953,32.8248,32.7657,32.7755,36638.0
2025-03-19 13:35:00,33.23,33.25,33.22,33.25,25229.0,32.7755,32.7953,32.7657,32.7953,25229.0
2025-03-19 13:40:00,33.25,33.25,33.21,33.21,36282.0,32.7953,32.7953,32.7558,32.7558,36282.0
2025-03-19 13:45:00,33.21,33.21,33.13,33.15,30595.0,32.7558,32.7558,32.6769,32.6966,30595.0
2025-03-19 13:50:00,33.15,33.19,33.15,33.18,41758.0,32.6966,32.7361,32.6966,32.7262,41758.0
2025-03-19 13:55:00,33.18,33.2,33.15,33.16,35561.0,32.7262,32.7459,32.6966,32.7065,35561.0
2025-03-19 14:00:00,33.16,33.25,33.14,33.25,121293.0,32.7065,32.7953,32.6868,32.7953,121293.0
2025-03-19 14:05:00,33.25,33.28,33.21,33.27,107534.0,32.7953,32.8248,32.7558,32.815,107534.0
2025-03-19 14:10:00,33.27,33.29,33.25,33.27,53224.0,32.815,32.8347,32.7953,32.815,53224.0
2025-03-19 14:15:00,33.27,33.3,33.27,33.27,25039.0,32.815,32.8446,32.815,32.815,25039.0
2025-03-19 14:20:00,33.27,33.31,33.26,33.3,33841.0,32.815,32.8544,32.8051,32.8446,33841.0
2025-03-19 14:25:00,33.29,33.3,33.24,33.25,28352.0,32.8347,32.8446,32.7854,32.7953,28352.0
2025-03-19 14:30:00,33.25,33.33,33.24,33.3,53176.0,32.7953,32.8742,32.7854,32.8446,53176.0
2025-03-19 14:35:00,33.29,33.31,33.28,33.28,48153.0,32.8347,32.8544,32.8248,32.8248,48153.0
2025-03-19 14:40:00,33.29,33.38,33.28,33.38,48375.0,32.8347,32.9235,32.8248,32.9235,48375.0
2025-03-19 14:45:00,33.37,33.4,33.35,33.37,57472.0,32.9136,32.9432,32.8939,32.9136,57472.0
2025-03-19 14:50:00,33.36,33.4,33.35,33.39,43508.0,32.9038,32.9432,32.8939,32.9333,43508.0
2025-03-19 14:55:00,33.38,33.42,33.36,33.37,43399.0,32.9235,32.9629,32.9038,32.9136,43399.0
2025-03-19 15:00:00,33.37,33.38,33.32,33.37,55796.0,32.9136,32.9235,32.8643,32.9136,55796.0
2025-03-19 15:05:00,33.37,33.42,33.37,33.41,108622.0,32.9136,32.9629,32.9136,32.9531,108622.0
2025-03-19 15:10:00,33.41,33.47,33.41,33.45,98036.0,32.9531,33.0122,32.9531,32.9925,98036.0
2025-03-19 15:15:00,33.45,33.47,33.41,33.45,85122.0,32.9925,33.0122,32.9531,32.9925,85122.0
2025-03-19 15:20:00,33.45,33.52,33.42,33.49,110894.0,32.9925,33.0616,32.9629,33.032,110894.0
2025-03-19 15:25:00,33.5,33.5,33.44,33.48,108613.0,33.0418,33.0418,32.9827,33.0221,108613.0
2025-03-19 15:30:00,33.48,33.5,33.45,33.5,69306.0,33.0221,33.0418,32.9925,33.0418,69306.0
2025-03-19 15:35:00,33.5,33.52,33.4,33.41,85466.0,33.0418,33.0616,32.9432,32.9531,85466.0
2025-03-19 15:40:00,33.41,33.45,33.4,33.41,82161.0,32.9531,32.9925,32.9432,32.9531,82161.0
2025-03-19 15:45:00,33.41,33.43,33.34,33.35,100451.0,32.9531,32.9728,32.884,32.8939,100451.0
2025-03-19 15:50:00,33.36,33.43,33.31,33.39,358197.0,32.9038,32.9728,32.8544,32.9333,358197.0
2025-03-19 15:55:00,33.38,33.49,33.38,33.47,646777.0,32.9235,33.032,32.9235,33.0122,646777.0
2025-03-20 09:30:00,33.5,33.65,33.37,33.43,100404.0,33.0418,33.1898,32.9136,32.9728,100404.0
2025-03-20 09:35:00,33.42,33.43,33.27,33.27,36527.0,32.9629,32.9728,32.815,32.815,36527.0
2025-03-20 09:40:00,33.28,33.42,33.28,33.41,39221.0,32.8248,32.9629,32.8248,32.9531,39221.0
2025-03-20 09:45:00,33.41,33.41,33.34,33.35,27620.0,32.9531,32.9531,32.884,32.8939,27620.0
2025-03-20 09:50:00,33.36,33.39,33.34,33.37,32549.0,32.9038,32.9333,32.884,32.9136,32549.0
2025-03-20 09:55:00,33.37,33.45,33.36,33.42,24009.0,32.9136,32.9925,32.9038,32.9629,24009.0
2025-03-20 10:00:00,33.41,33.42,33.37,33.39,29238.0,32.9531,32.9629,32.9136,32.9333,29238.0
2025-03-20 10:05:00,33.39,33.42,33.38,33.41,28127.0,32.9333,32.9629,32.9235,32.9531,28127.0
2025-03-20 10:10:00,33.41,33.44,33.4,33.43,16869.0,32.9531,32.9827,32.9432,32.9728,16869.0
2025-03-20 10:15:00,33.43,33.45,33.38,33.4,50647.0,32.9728,32.9925,32.9235,32.9432,50647.0
2025-03-20 10:20:00,33.4,33.43,33.37,33.39,24837.0,32.9432,32.9728,32.9136,32.9333,24837.0
2025-03-20 10:25:00,33.38,33.48,33.37,33.47,42511.0,32.9235,33.0221,32.9136,33.0122,42511.0
2025-03-20 10:30:00,33.47,33.49,33.44,33.46,27947.0,33.0122,33.032,32.9827,33.0024,27947.0
2025-03-20 10:35:00,33.46,33.5,33.44,33.47,19377.0,33.0024,33.0418,32.9827,33.0122,19377.0
2025-03-20 10:40:00,33.48,33.49,33.43,33.44,34876.0,33.0221,33.032,32.9728,32.9827,34876.0
2025-03-20 10:45:00,33.44,33.45,33.41,33.42,24129.0,32.9827,32.9925,32.9531,32.9629,24129.0
2025-03-20 10:50:00,33.41,33.41,33.37,33.38,19984.0,32.9531,32.9531,32.9136,32.9235,19984.0
2025-03-20 10:55:00,33.39,33.39,33.34,33.39,63391.0,32.9333,32.9333,32.884,32.9333,63391.0
2025-03-20 11:00:00,33.39,33.41,33.38,33.41,53374.0,32.9333,32.9531,32.9235,32.9531,53374.0
2025-03-20 11:05:00,33.4,33.4,33.31,33.32,31134.0,32.9432,32.9432,32.8544,32.8643,31134.0
2025-03-20 11:10:00,33.32,33.32,33.27,33.27,51419.0,32.8643,32.8643,32.815,32.815,51419.0
2025-03-20 11:15:00,33.28,33.31,33.28,33.29,27146.0,32.8248,32.8544,32.8248,32.8347,27146.0
2025-03-20 11:20:00,33.29,33.29,33.26,33.29,13021.0,32.8347,32.8347,32.8051,32.8347,13021.0
2025-03-20 11:25:00,33.29,33.3,33.27,33.27,22198.0,32.8347,32.8446,32.815,32.815,22198.0
2025-03-20 11:30:00,33.27,33.29,33.25,33.29,26943.0,32.815,32.8347,32.7953,32.8347,26943.0
2025-03-20 11:35:00,33.29,33.31,33.27,33.3,28727.0,32.8347,32.8544,32.815,32.8446,28727.0
2025-03-20 11:40:00,33.3,33.37,33.29,33.36,23767.0,32.8446,32.9136,32.8347,32.9038,23767.0
2025-03-20 11:45:00,33.37,33.38,33.35,33.38,15088.0,32.9136,32.9235,32.8939,32.9235,15088.0
2025-03-20 11:50:00,33.38,33.4,33.37,33.4,27251.0,32.9235,32.9432,32.9136,32.9432,27251.0
2025-03-20 11:55:00,33.41,33.44,33.39,33.42,34511.0,32.9531,32.9827,32.9333,32.9629,34511.0
2025-03-20 12:00:00,33.43,33.46,33.42,33.44,31426.0,32.9728,33.0024,32.9629,32.9827,31426.0
2025-03-20 12:05:00,33.43,33.45,33.41,33.41,23800.0,32.9728,32.9925,32.9531,32.9531,23800.0
2025-03-20 12:10:00,33.41,33.43,33.4,33.41,35016.0,32.9531,32.9728,32.9432,32.9531,35016.0
2025-03-20 12:15:00,33.41,33.44,33.4,33.44,20305.0,32.9531,32.9827,32.9432,32.9827,20305.0
2025-03-20 12:20:00,33.44,33.45,33.42,33.43,25903.0,32.9827,32.9925,32.9629,32.9728,25903.0
2025-03-20 12:25:00,33.43,33.44,33.4,33.43,36677.0,32.9728,32.9827,32.9432,32.9728,36677.0
2025-03-20 12:30:00,33.43,33.45,33.41,33.41,21434.0,32.9728,32.9925,32.9531,32.9531,21434.0
2025-03-20 12:35:00,33.41,33.42,33.4,33.41,18327.0,32.9531,32.9629,32.9432,32.9531,18327.0
2025-03-20 12:40:00,33.41,33.45,33.4,33.45,31332.0,32.9531,32.9925,32.9432,32.9925,31332.0
2025-03-20 12:45:00,33.44,33.45,33.38,33.39,62689.0,32.9827,32.9925,32.9235,32.9333,62689.0
2025-03-20 12:50:00,33.39,33.44,33.37,33.42,23177.0,32.9333,32.9827,32.9136,32.9629,23177.0
2025-03-20 12:55:00,33.42,33.44,33.41,33.41,15573.0,32.9629,32.9827,32.9531,32.9531,15573.0
2025-03-20 13:00:00,33.41,33.42,33.4,33.41,14194.0,32.9531,32.9629,32.9432,32.9531,14194.0
2025-03-20 13:05:00,33.41,33.48,33.4,33.48,66448.0,32.9531,33.0221,32.9432,33.0221,66448.0
2025-03-20 13:10:00,33.48,33.5,33.46,33.48,52346.0,33.0221,33.0418,33.0024,33.0221,52346.0
2025-03-20 13:15:00,33.48,33.49,33.46,33.48,52108.0,33.0221,33.032,33.0024,33.0221,52108.0
2025-03-20 13:20:00,33.48,33.48,33.46,33.48,19646.0,33.0221,33.0221,33.0024,33.0221,19646.0
2025-03-20 13:25:00,33.48,33.48,33.39,33.41,92277.0,33.0221,33.0221,32.9333,32.9531,92277.0
2025-03-20 13:30:00,33.41,33.43,33.39,33.41,45579.0,32.9531,32.9728,32.9333,32.9531,45579.0
2025-03-20 13:35:00,33.41,33.44,33.4,33.43,32314.0,32.9531,32.9827,32.9432,32.9728,32314.0
2025-03-20 13:40:00,33.42,33.44,33.37,33.39,58942.0,32.9629,32.9827,32.9136,32.9333,58942.0
2025-03-20 13:45:00,33.39,33.42,33.37,33.38,56821.0,32.9333,32.9629,32.9136,32.9235,56821.0
2025-03-20 13:50:00,33.38,33.4,33.36,33.37,42188.0,32.9235,32.9432,32.9038,32.9136,42188.0
2025-03-20 13:55:00,33.36,33.37,33.31,33.33,43040.0,32.9038,32.9136,32.8544,32.8742,43040.0
2025-03-20 14:00:00,33.33,33.36,33.32,33.36,26848.0,32.8742,32.9038,32.8643,32.9038,26848.0
2025-03-20 14:05:00,33.36,33.37,33.35,33.36,22610.0,32.9038,32.9136,32.8939,32.9038,22610.0
2025-03-20 14:10:00,33.36,33.43,33.35,33.39,128091.0,32.9038,32.9728,32.8939,32.9333,128091.0
2025-03-20 14:15:00,33.39,33.42,33.37,33.38,28242.0,32.9333,32.9629,32.9136,32.9235,28242.0
2025-03-20 14:20:00,33.38,33.38,33.36,33.37,24601.0,32.9235,32.9235,32.9038,32.9136,24601.0
2025-03-20 14:25:00,33.36,33.38,33.35,33.36,35186.0,32.9038,32.9235,32.8939,32.9038,35186.0
2025-03-20 14:30:00,33.36,33.38,33.34,33.37,89407.0,32.9038,32.9235,32.884,32.9136,89407.0
2025-03-20 14:35:00,33.37,33.38,33.36,33.37,28776.0,32.9136,32.9235,32.9038,32.9136,28776.0
2025-03-20 14:40:00,33.36,33.39,33.35,33.39,37333.0,32.9038,32.9333,32.8939,32.9333,37333.0
2025-03-20 14:45:00,33.39,33.39,33.37,33.39,24471.0,32.9333,32.9333,32.9136,32.9333,24471.0
2025-03-20 14:50:00,33.39,33.4,33.37,33.4,47507.0,32.9333,32.9432,32.9136,32.9432,47507.0
2025-03-20 14:55:00,33.39,33.41,33.38,33.39,43527.0,32.9333,32.9531,32.9235,32.9333,43527.0
2025-03-20 15:00:00,33.39,33.4,33.34,33.36,56490.0,32.9333,32.9432,32.884,32.9038,56490.0
2025-03-20 15:05:00,33.36,33.36,33.33,33.33,21355.0,32.9038,32.9038,32.8742,32.8742,21355.0
2025-03-20 15:10:00,33.34,33.37,33.33,33.37,34927.0,32.884,32.9136,32.8742,32.9136,34927.0
2025-03-20 15:15:00,33.36,33.36,33.33,33.34,33176.0,32.9038,32.9038,32.8742,32.884,33176.0
2025-03-20 15:20:00,33.34,33.39,33.34,33.39,34319.0,32.884,32.9333,32.884,32.9333,34319.0
2025-03-20 15:25:00,33.39,33.39,33.36,33.37,63147.0,32.9333,32.9333,32.9038,32.9136,63147.0
2025-03-20 15:30:00,33.37,33.43,33.35,33.41,158659.0,32.9136,32.9728,32.8939,32.9531,158659.0
2025-03-20 15:35:00,33.4,33.41,33.38,33.4,53616.0,32.9432,32.9531,32.9235,32.9432,53616.0
2025-03-20 15:40:00,33.4,33.4,33.35,33.38,68518.0,32.9432,32.9432,32.8939,32.9235,68518.0
2025-03-20 15:45:00,33.38,33.39,33.36,33.39,83724.0,32.9235,32.9333,32.9038,32.9333,83724.0
2025-03-20 15:50:00,33.39,33.56,33.38,33.44,386006.0,32.9333,33.101,32.9235,32.9827,386006.0
2025-03-20 15:55:00,33.44,33.48,33.41,33.41,790017.0,32.9827,33.0221,32.9531,32.9531,790017.0
2025-03-21 09:30:00,33.55,33.55,33.33,33.34,1868616.0,33.0912,33.0912,32.8742,32.884,1868616.0
2025-03-21 09:35:00,33.33,33.49,33.33,33.43,40255.0,32.8742,33.032,32.8742,32.9728,40255.0
2025-03-21 09:40:00,33.44,33.48,33.36,33.36,55242.0,32.9827,33.0221,32.9038,32.9038,55242.0
2025-03-21 09:45:00,33.36,33.38,33.27,33.28,63529.0,32.9038,32.9235,32.815,32.8248,63529.0
2025-03-21 09:50:00,33.27,33.28,33.22,33.23,45699.0,32.815,32.8248,32.7657,32.7755,45699.0
2025-03-21 09:55:00,33.23,33.27,33.21,33.25,26918.0,32.7755,32.815,32.7558,32.7953,26918.0
2025-03-21 10:00:00,33.25,33.27,33.1,33.11,34829.0,32.7953,32.815,32.6473,32.6572,34829.0
2025-03-21 10:05:00,33.11,33.14,33.06,33.13,54138.0,32.6572,32.6868,32.6079,32.6769,54138.0
2025-03-21 10:10:00,33.12,33.15,33.08,33.14,66407.0,32.667,32.6966,32.6276,32.6868,66407.0
2025-03-21 10:15:00,33.13,33.16,33.12,33.14,22666.0,32.6769,32.7065,32.667,32.6868,22666.0
2025-03-21 10:20:00,33.14,33.17,33.13,33.16,43495.0,32.6868,32.7164,32.6769,32.7065,43495.0
2025-03-21 10:25:00,33.16,33.26,33.15,33.25,37354.0,32.7065,32.8051,32.6966,32.7953,37354.0
2025-03-21 10:30:00,33.25,33.28,33.24,33.26,40905.0,32.7953,32.8248,32.7854,32.8051,40905.0
2025-03-21 10:35:00,33.27,33.3,33.26,33.28,32615.0,32.815,32.8446,32.8051,32.8248,32615.0
2025-03-21 10:40:00,33.28,33.32,33.27,33.3,46496.0,32.8248,32.8643,32.815,32.8446,46496.0
2025-03-21 10:45:00,33.3,33.36,33.3,33.36,37737.0,32.8446,32.9038,32.8446,32.9038,37737.0
2025-03-21 10:50:00,33.36,33.42,33.35,33.42,41071.0,32.9038,32.9629,32.8939,32.9629,41071.0
2025-03-21 10:55:00,33.42,33.46,33.41,33.41,46978.0,32.9629,33.0024,32.9531,32.9531,46978.0
2025-03-21 11:00:00,33.41,33.46,33.39,33.43,39748.0,32.9531,33.0024,32.9333,32.9728,39748.0
2025-03-21 11:05:00,33.43,33.47,33.42,33.47,32264.0,32.9728,33.0122,32.9629,33.0122,32264.0
2025-03-21 11:10:00,33.47,33.47,33.42,33.44,65242.0,33.0122,33.0122,32.9629,32.9827,65242.0
2025-03-21 11:15:00,33.44,33.49,33.43,33.48,37349.0,32.9827,33.032,32.9728,33.0221,37349.0
2025-03-21 11:20:00,33.47,33.49,33.45,33.48,49041.0,33.0122,33.032,32.9925,33.0221,49041.0
2025-03-21 11:25:00,33.48,33.49,33.46,33.49,24517.0,33.0221,33.032,33.0024,33.032,24517.0
2025-03-21 11:30:00,33.48,33.58,33.48,33.55,83277.0,33.0221,33.1207,33.0221,33.0912,83277.0
2025-03-21 11:35:00,33.54,33.58,33.54,33.55,47685.0,33.0813,33.1207,33.0813,33.0912,47685.0
2025-03-21 11:40:00,33.55,33.58,33.53,33.58,26188.0,33.0912,33.1207,33.0714,33.1207,26188.0
2025-03-21 11:45:00,33.57,33.59,33.55,33.57,43386.0,33.1109,33.1306,33.0912,33.1109,43386.0
2025-03-21 11:50:00,33.56,33.6,33.55,33.59,45094.0,33.101,33.1405,33.0912,33.1306,45094.0
2025-03-21 11:55:00,33.59,33.61,33.54,33.54,47886.0,33.1306,33.1503,33.0813,33.0813,47886.0
2025-03-21 12:00:00,33.54,33.55,33.51,33.54,41146.0,33.0813,33.0912,33.0517,33.0813,41146.0
2025-03-21 12:05:00,33.55,33.58,33.53,33.57,35212.0,33.0912,33.1207,33.0714,33.1109,35212.0
2025-03-21 12:10:00,33.57,33.6,33.54,33.6,52637.0,33.1109,33.1405,33.0813,33.1405,52637.0
2025-03-21 12:15:00,33.59,33.65,33.59,33.63,50657.0,33.1306,33.1898,33.1306,33.1701,50657.0
2025-03-21 12:20:00,33.64,33.67,33.62,33.64,58346.0,33.1799,33.2095,33.1602,33.1799,58346.0
2025-03-21 12:25:00,33.64,33.67,33.6,33.64,89335.0,33.1799,33.2095,33.1405,33.1799,89335.0
2025-03-21 12:30:00,33.63,33.65,33.6,33.64,52982.0,33.1701,33.1898,33.1405,33.1799,52982.0
2025-03-21 12:35:00,33.64,33.65,33.6,33.62,47442.0,33.1799,33.1898,33.1405,33.1602,47442.0
2025-03-21 12:40:00,33.62,33.65,33.61,33.62,45572.0,33.1602,33.1898,33.1503,33.1602,45572.0
2025-03-21 12:45:00,33.63,33.64,33.57,33.57,65284.0,33.1701,33.1799,33.1109,33.1109,65284.0
2025-03-21 12:50:00,33.58,33.58,33.53,33.56,62908.0,33.1207,33.1207,33.0714,33.101,62908.0
2025-03-21 12:55:00,33.57,33.59,33.55,33.58,47905.0,33.1109,33.1306,33.0912,33.1207,47905.0
2025-03-21 13:00:00,33.57,33.57,33.52,33.54,36529.0,33.1109,33.1109,33.0616,33.0813,36529.0
2025-03-21 13:05:00,33.54,33.54,33.5,33.52,27217.0,33.0813,33.0813,33.0418,33.0616,27217.0
2025-03-21 13:10:00,33.52,33.52,33.5,33.52,34319.0,33.0616,33.0616,33.0418,33.0616,34319.0
2025-03-21 13:15:00,33.51,33.53,33.5,33.51,32209.0,33.0517,33.0714,33.0418,33.0517,32209.0
2025-03-21 13:20:00,33.5,33.5,33.46,33.48,56996.0,33.0418,33.0418,33.0024,33.0221,56996.0
2025-03-21 13:25:00,33.48,33.49,33.46,33.47,54707.0,33.0221,33.032,33.0024,33.0122,54707.0
2025-03-21 13:30:00,33.47,33.49,33.46,33.48,40283.0,33.0122,33.032,33.0024,33.0221,40283.0
2025-03-21 13:35:00,33.48,33.51,33.48,33.5,53539.0,33.0221,33.0517,33.0221,33.0418,53539.0
2025-03-21 13:40:00,33.5,33.53,33.48,33.51,68499.0,33.0418,33.0714,33.0221,33.0517,68499.0
2025-03-21 13:45:00,33.51,33.52,33.48,33.48,62067.0,33.0517,33.0616,33.0221,33.0221,62067.0
2025-03-21 13:50:00,33.48,33.52,33.48,33.52,49461.0,33.0221,33.0616,33.0221,33.0616,49461.0
2025-03-21 13:55:00,33.52,33.54,33.5,33.52,53885.0,33.0616,33.0813,33.0418,33.0616,53885.0
2025-03-21 14:00:00,33.52,33.53,33.49,33.5,69707.0,33.0616,33.0714,33.032,33.0418,69707.0
2025-03-21 14:05:00,33.5,33.5,33.44,33.48,51620.0,33.0418,33.0418,32.9827,33.0221,51620.0
2025-03-21 14:10:00,33.48,33.49,33.42,33.43,94687.0,33.0221,33.032,32.9629,32.9728,94687.0
2025-03-21 14:15:00,33.43,33.45,33.43,33.44,41275.0,32.9728,32.9925,32.9728,32.9827,41275.0
2025-03-21 14:20:00,33.44,33.45,33.4,33.41,50556.0,32.9827,32.9925,32.9432,32.9531,50556.0
2025-03-21 14:25:00,33.41,33.42,33.39,33.41,57567.0,32.9531,32.9629,32.9333,32.9531,57567.0
2025-03-21 14:30:00,33.4,33.43,33.39,33.42,30711.0,32.9432,32.9728,32.9333,32.9629,30711.0
2025-03-21 14:35:00,33.41,33.45,33.41,33.44,30457.0,32.9531,32.9925,32.9531,32.9827,30457.0
2025-03-21 14:40:00,33.43,33.46,33.42,33.45,60715.0,32.9728,33.0024,32.9629,32.9925,60715.0
2025-03-21 14:45:00,33.45,33.5,33.44,33.5,63019.0,32.9925,33.0418,32.9827,33.0418,63019.0
2025-03-21 14:50:00,33.5,33.5,33.47,33.48,65315.0,33.0418,33.0418,33.0122,33.0221,65315.0
2025-03-21 14:55:00,33.48,33.5,33.41,33.41,79035.0,33.0221,33.0418,32.9531,32.9531,79035.0
2025-03-21 15:00:00,33.41,33.42,33.37,33.41,53963.0,32.9531,32.9629,32.9136,32.9531,53963.0
2025-03-21 15:05:00,33.41,33.42,33.38,33.41,43838.0,32.9531,32.9629,32.9235,32.9531,43838.0
2025-03-21 15:10:00,33.41,33.41,33.35,33.37,65520.0,32.9531,32.9531,32.8939,32.9136,65520.0
2025-03-21 15:15:00,33.36,33.39,33.35,33.38,51475.0,32.9038,32.9333,32.8939,32.9235,51475.0
2025-03-21 15:20:00,33.39,33.4,33.36,33.4,53203.0,32.9333,32.9432,32.9038,32.9432,53203.0
2025-03-21 15:25:00,33.4,33.42,33.38,33.39,89837.0,32.9432,32.9629,32.9235,32.9333,89837.0
2025-03-21 15:30:00,33.39,33.5,33.38,33.49,118897.0,32.9333,33.0418,32.9235,33.032,118897.0
2025-03-21 15:35:00,33.49,33.52,33.46,33.52,84484.0,33.032,33.0616,33.0024,33.0616,84484.0
2025-03-21 15:40:00,33.52,33.53,33.48,33.5,117455.0,33.0616,33.0714,33.0221,33.0418,117455.0
2025-03-21 15:45:00,33.5,33.51,33.46,33.48,90723.0,33.0418,33.0517,33.0024,33.0221,90723.0
2025-03-21 15:50:00,33.48,33.68,33.48,33.52,702905.0,33.0221,33.2194,33.0221,33.0616,702905.0
2025-03-21 15:55:00,33.51,33.58,33.51,33.54,885878.0,33.0517,33.1207,33.0517,33.0813,885878.0
2025-03-24 09:30:00,33.55,33.64,33.36,33.64,179358.0,33.0912,33.1799,32.9038,33.1799,179358.0
2025-03-24 09:35:00,33.63,33.7,33.57,33.61,35922.0,33.1701,33.2391,33.1109,33.1503,35922.0
2025-03-24 09:40:00,33.62,33.64,33.58,33.59,31742.0,33.1602,33.1799,33.1207,33.1306,31742.0
2025-03-24 09:45:00,33.6,33.61,33.51,33.52,43550.0,33.1405,33.1503,33.0517,33.0616,43550.0
2025-03-24 09:50:00,33.52,33.55,33.44,33.45,40115.0,33.0616,33.0912,32.9827,32.9925,40115.0
2025-03-24 09:55:00,33.46,33.47,33.41,33.42,72047.0,33.0024,33.0122,32.9531,32.9629,72047.0
2025-03-24 10:00:00,33.41,33.5,33.41,33.5,49165.0,32.9531,33.0418,32.9531,33.0418,49165.0
2025-03-24 10:05:00,33.5,33.59,33.49,33.59,303630.0,33.0418,33.1306,33.032,33.1306,303630.0
2025-03-24 10:10:00,33.59,33.67,33.58,33.64,69465.0,33.1306,33.2095,33.1207,33.1799,69465.0
2025-03-24 10:15:00,33.64,33.65,33.57,33.58,48218.0,33.1799,33.1898,33.1109,33.1207,48218.0
2025-03-24 10:20:00,33.58,33.59,33.52,33.52,25228.0,33.1207,33.1306,33.0616,33.0616,25228.0
2025-03-24 10:25:00,33.53,33.54,33.48,33.48,49086.0,33.0714,33.0813,33.0221,33.0221,49086.0
2025-03-24 10:30:00,33.48,33.49,33.43,33.47,28430.0,33.0221,33.032,32.9728,33.0122,28430.0
2025-03-24 10:35:00,33.47,33.52,33.46,33.52,32918.0,33.0122,33.0616,33.0024,33.0616,32918.0
2025-03-24 10:40:00,33.52,33.53,33.49,33.5,31395.0,33.0616,33.0714,33.032,33.0418,31395.0
2025-03-24 10:45:00,33.5,33.55,33.5,33.54,29404.0,33.0418,33.0912,33.0418,33.0813,29404.0
2025-03-24 10:50:00,33.54,33.67,33.54,33.66,82960.0,33.0813,33.2095,33.0813,33.1997,82960.0
2025-03-24 10:55:00,33.66,33.67,33.63,33.64,81427.0,33.1997,33.2095,33.1701,33.1799,81427.0
2025-03-24 11:00:00,33.65,33.7,33.65,33.69,30970.0,33.1898,33.2391,33.1898,33.2292,30970.0
2025-03-24 11:05:00,33.69,33.71,33.69,33.69,21536.0,33.2292,33.249,33.2292,33.2292,21536.0
2025-03-24 11:10:00,33.69,33.71,33.66,33.67,93663.0,33.2292,33.249,33.1997,33.2095,93663.0
2025-03-24 11:15:00,33.67,33.67,33.64,33.65,39124.0,33.2095,33.2095,33.1799,33.1898,39124.0
2025-03-24 11:20:00,33.65,33.69,33.65,33.67,34987.0,33.1898,33.2292,33.1898,33.2095,34987.0
2025-03-24 11:25:00,33.66,33.71,33.66,33.7,34629.0,33.1997,33.249,33.1997,33.2391,34629.0
2025-03-24 11:30:00,33.7,33.7,33.66,33.66,14341.0,33.2391,33.2391,33.1997,33.1997,14341.0
2025-03-24 11:35:00,33.66,33.73,33.66,33.73,36546.0,33.1997,33.2687,33.1997,33.2687,36546.0
2025-03-24 11:40:00,33.73,33.8,33.72,33.8,54759.0,33.2687,33.3377,33.2588,33.3377,54759.0
2025-03-24 11:45:00,33.8,33.85,33.79,33.82,55843.0,33.3377,33.3871,33.3279,33.3575,55843.0
2025-03-24 11:50:00,33.82,33.88,33.8,33.87,82805.0,33.3575,33.4166,33.3377,33.4068,82805.0
2025-03-24 11:55:00,33.87,33.89,33.81,33.86,116746.0,33.4068,33.4265,33.3476,33.3969,116746.0
2025-03-24 12:00:00,33.86,33.9,33.85,33.86,60002.0,33.3969,33.4364,33.3871,33.3969,60002.0
2025-03-24 12:05:00,33.86,33.9,33.83,33.87,72237.0,33.3969,33.4364,33.3673,33.4068,72237.0
2025-03-24 12:10:00,33.87,33.88,33.85,33.88,22317.0,33.4068,33.4166,33.3871,33.4166,22317.0
2025-03-24 12:15:00,33.88,33.96,33.87,33.89,85426.0,33.4166,33.4955,33.4068,33.4265,85426.0
2025-03-24 12:20:00,33.89,33.9,33.83,33.84,30367.0,33.4265,33.4364,33.3673,33.3772,30367.0
2025-03-24 12:25:00,33.84,33.89,33.84,33.86,54607.0,33.3772,33.4265,33.3772,33.3969,54607.0
2025-03-24 12:30:00,33.86,33.89,33.84,33.88,51551.0,33.3969,33.4265,33.3772,33.4166,51551.0
2025-03-24 12:35:00,33.88,33.88,33.84,33.84,38310.0,33.4166,33.4166,33.3772,33.3772,38310.0
2025-03-24 12:40:00,33.84,33.89,33.81,33.86,48518.0,33.3772,33.4265,33.3476,33.3969,48518.0
2025-03-24 12:45:00,33.86,33.89,33.84,33.88,67203.0,33.3969,33.4265,33.3772,33.4166,67203.0
2025-03-24 12:50:00,33.88,33.91,33.87,33.91,78690.0,33.4166,33.4462,33.4068,33.4462,78690.0
2025-03-24 12:55:00,33.91,33.91,33.86,33.88,146707.0,33.4462,33.4462,33.3969,33.4166,146707.0
2025-03-24 13:00:00,33.88,33.88,33.76,33.79,54318.0,33.4166,33.4166,33.2983,33.3279,54318.0
2025-03-24 13:05:00,33.79,33.82,33.79,33.8,49283.0,33.3279,33.3575,33.3279,33.3377,49283.0
2025-03-24 13:10:00,33.8,33.83,33.79,33.8,49663.0,33.3377,33.3673,33.3279,33.3377,49663.0
2025-03-24 13:15:00,33.8,33.81,33.79,33.8,24681.0,33.3377,33.3476,33.3279,33.3377,24681.0
2025-03-24 13:20:00,33.8,33.86,33.8,33.86,57586.0,33.3377,33.3969,33.3377,33.3969,57586.0
2025-03-24 13:25:00,33.86,33.87,33.84,33.87,62106.0,33.3969,33.4068,33.3772,33.4068,62106.0
2025-03-24 13:30:00,33.87,33.9,33.87,33.89,81734.0,33.4068,33.4364,33.4068,33.4265,81734.0
2025-03-24 13:35:00,33.89,33.89,33.87,33.88,68379.0,33.4265,33.4265,33.4068,33.4166,68379.0
2025-03-24 13:40:00,33.89,33.89,33.85,33.86,53823.0,33.4265,33.4265,33.3871,33.3969,53823.0
2025-03-24 13:45:00,33.87,33.88,33.86,33.88,33921.0,33.4068,33.4166,33.3969,33.4166,33921.0
2025-03-24 13:50:00,33.88,33.9,33.86,33.9,74981.0,33.4166,33.4364,33.3969,33.4364,74981.0
2025-03-24 13:55:00,33.9,33.9,33.87,33.89,57449.0,33.4364,33.4364,33.4068,33.4265,57449.0
2025-03-24 14:00:00,33.89,33.91,33.85,33.89,118752.0,33.4265,33.4462,33.3871,33.4265,118752.0
2025-03-24 14:05:00,33.89,33.91,33.88,33.91,61246.0,33.4265,33.4462,33.4166,33.4462,61246.0
2025-03-24 14:10:00,33.91,33.91,33.87,33.87,85516.0,33.4462,33.4462,33.4068,33.4068,85516.0
2025-03-24 14:15:00,33.87,33.88,33.83,33.83,88206.0,33.4068,33.4166,33.3673,33.3673,88206.0
2025-03-24 14:20:00,33.83,33.86,33.82,33.82,103359.0,33.3673,33.3969,33.3575,33.3575,103359.0
2025-03-24 14:25:00,33.83,33.84,33.81,33.84,95172.0,33.3673,33.3772,33.3476,33.3772,95172.0
2025-03-24 14:30:00,33.84,33.84,33.81,33.82,107316.0,33.3772,33.3772,33.3476,33.3575,107316.0
2025-03-24 14:35:00,33.82,33.85,33.8,33.84,67033.0,33.3575,33.3871,33.3377,33.3772,67033.0
2025-03-24 14:40:00,33.84,33.87,33.84,33.87,95388.0,33.3772,33.4068,33.3772,33.4068,95388.0
2025-03-24 14:45:00,33.87,33.87,33.82,33.82,173368.0,33.4068,33.4068,33.3575,33.3575,173368.0
2025-03-24 14:50:00,33.82,33.85,33.79,33.84,154306.0,33.3575,33.3871,33.3279,33.3772,154306.0
2025-03-24 14:55:00,33.84,33.88,33.84,33.87,115054.0,33.3772,33.4166,33.3772,33.4068,115054.0
2025-03-24 15:00:00,33.87,33.89,33.84,33.84,478282.0,33.4068,33.4265,33.3772,33.3772,478282.0
2025-03-24 15:05:00,33.84,33.9,33.84,33.88,100646.0,33.3772,33.4364,33.3772,33.4166,100646.0
2025-03-24 15:10:00,33.88,33.9,33.86,33.88,163521.0,33.4166,33.4364,33.3969,33.4166,163521.0
2025-03-24 15:15:00,33.87,33.92,33.86,33.91,200047.0,33.4068,33.4561,33.3969,33.4462,200047.0
2025-03-24 15:20:00,33.91,33.92,33.9,33.91,83169.0,33.4462,33.4561,33.4364,33.4462,83169.0
2025-03-24 15:25:00,33.91,33.94,33.89,33.89,168013.0,33.4462,33.4758,33.4265,33.4265,168013.0
2025-03-24 15:30:00,33.9,33.9,33.88,33.89,70882.0,33.4364,33.4364,33.4166,33.4265,70882.0
2025-03-24 15:35:00,33.89,33.93,33.88,33.9,224859.0,33.4265,33.466,33.4166,33.4364,224859.0
2025-03-24 15:40:00,33.9,33.9,33.86,33.89,141430.0,33.4364,33.4364,33.3969,33.4265,141430.0
2025-03-24 15:45:00,33.89,33.91,33.86,33.88,149602.0,33.4265,33.4462,33.3969,33.4166,149602.0
2025-03-24 15:50:00,33.87,33.96,33.87,33.91,392095.0,33.4068,33.4955,33.4068,33.4462,392095.0
2025-03-24 15:55:00,33.9,33.91,33.81,33.84,1076614.0,33.4364,33.4462,33.3476,33.3772,1076614.0
2025-03-25 09:30:00,33.8,33.88,33.63,33.64,199422.0,33.3377,33.4166,33.1701,33.1799,199422.0
2025-03-25 09:35:00,33.64,33.69,33.58,33.61,86096.0,33.1799,33.2292,33.1207,33.1503,86096.0
2025-03-25 09:40:00,33.61,33.7,33.56,33.66,278686.0,33.1503,33.2391,33.101,33.1997,278686.0
2025-03-25 09:45:00,33.66,33.8,33.65,33.79,100318.0,33.1997,33.3377,33.1898,33.3279,100318.0
2025-03-25 09:50:00,33.8,33.82,33.69,33.7,86213.0,33.3377,33.3575,33.2292,33.2391,86213.0
2025-03-25 09:55:00,33.7,33.72,33.59,33.65,360129.0,33.2391,33.2588,33.1306,33.1898,360129.0
2025-03-25 10:00:00,33.65,33.69,33.59,33.64,138280.0,33.1898,33.2292,33.1306,33.1799,138280.0
2025-03-25 10:05:00,33.65,33.74,33.64,33.73,114067.0,33.1898,33.2786,33.1799,33.2687,114067.0
2025-03-25 10:10:00,33.73,33.75,33.7,33.73,70573.0,33.2687,33.2884,33.2391,33.2687,70573.0
2025-03-25 10:15:00,33.73,33.8,33.73,33.76,58938.0,33.2687,33.3377,33.2687,33.2983,58938.0
2025-03-25 10:20:00,33.76,33.81,33.74,33.75,51346.0,33.2983,33.3476,33.2786,33.2884,51346.0
2025-03-25 10:25:00,33.76,33.76,33.7,33.73,88328.0,33.2983,33.2983,33.2391,33.2687,88328.0
2025-03-25 10:30:00,33.73,33.74,33.59,33.61,910378.0,33.2687,33.2786,33.1306,33.1503,910378.0
2025-03-25 10:35:00,33.61,33.64,33.59,33.64,103325.0,33.1503,33.1799,33.1306,33.1799,103325.0
2025-03-25 10:40:00,33.63,33.63,33.54,33.55,50855.0,33.1701,33.1701,33.0813,33.0912,50855.0
2025-03-25 10:45:00,33.55,33.63,33.55,33.62,49847.0,33.0912,33.1701,33.0912,33.1602,49847.0
2025-03-25 10:50:00,33.62,33.68,33.61,33.68,303177.0,33.1602,33.2194,33.1503,33.2194,303177.0
2025-03-25 10:55:00,33.68,33.71,33.65,33.69,44523.0,33.2194,33.249,33.1898,33.2292,44523.0
2025-03-25 11:00:00,33.69,33.73,33.62,33.71,87505.0,33.2292,33.2687,33.1602,33.249,87505.0
2025-03-25 11:05:00,33.71,33.72,33.66,33.72,66241.0,33.249,33.2588,33.1997,33.2588,66241.0
2025-03-25 11:10:00,33.72,33.79,33.71,33.74,73492.0,33.2588,33.3279,33.249,33.2786,73492.0
2025-03-25 11:15:00,33.73,33.74,33.68,33.69,47263.0,33.2687,33.2786,33.2194,33.2292,47263.0
2025-03-25 11:20:00,33.68,33.7,33.64,33.66,55887.0,33.2194,33.2391,33.1799,33.1997,55887.0
2025-03-25 11:25:00,33.66,33.69,33.65,33.69,60510.0,33.1997,33.2292,33.1898,33.2292,60510.0
2025-03-25 11:30:00,33.69,33.72,33.68,33.7,55003.0,33.2292,33.2588,33.2194,33.2391,55003.0
2025-03-25 11:35:00,33.7,33.75,33.7,33.7,38604.0,33.2391,33.2884,33.2391,33.2391,38604.0
2025-03-25 11:40:00,33.7,33.72,33.68,33.7,43101.0,33.2391,33.2588,33.2194,33.2391,43101.0
2025-03-25 11:45:00,33.7,33.7,33.66,33.66,58533.0,33.2391,33.2391,33.1997,33.1997,58533.0
2025-03-25 11:50:00,33.65,33.65,33.61,33.62,47596.0,33.1898,33.1898,33.1503,33.1602,47596.0
2025-03-25 11:55:00,33.61,33.65,33.6,33.63,74260.0,33.1503,33.1898,33.1405,33.1701,74260.0
2025-03-25 12:00:00,33.64,33.65,33.61,33.63,30767.0,33.1799,33.1898,33.1503,33.1701,30767.0
2025-03-25 12:05:00,33.63,33.66,33.61,33.64,67696.0,33.1701,33.1997,33.1503,33.1799,67696.0
2025-03-25 12:10:00,33.64,33.65,33.62,33.65,44636.0,33.1799,33.1898,33.1602,33.1898,44636.0
2025-03-25 12:15:00,33.65,33.67,33.63,33.66,35197.0,33.1898,33.2095,33.1701,33.1997,35197.0
2025-03-25 12:20:00,33.66,33.68,33.65,33.66,52127.0,33.1997,33.2194,33.1898,33.1997,52127.0
2025-03-25 12:25:00,33.66,33.7,33.66,33.69,92465.0,33.1997,33.2391,33.1997,33.2292,92465.0
2025-03-25 12:30:00,33.69,33.76,33.69,33.75,39836.0,33.2292,33.2983,33.2292,33.2884,39836.0
2025-03-25 12:35:00,33.75,33.76,33.72,33.75,21380.0,33.2884,33.2983,33.2588,33.2884,21380.0
2025-03-25 12:40:00,33.75,33.75,33.7,33.71,84733.0,33.2884,33.2884,33.2391,33.249,84733.0
2025-03-25 12:45:00,33.7,33.71,33.69,33.7,17430.0,33.2391,33.249,33.2292,33.2391,17430.0
2025-03-25 12:50:00,33.7,33.71,33.69,33.7,31787.0,33.2391,33.249,33.2292,33.2391,31787.0
2025-03-25 12:55:00,33.7,33.71,33.67,33.7,24865.0,33.2391,33.249,33.2095,33.2391,24865.0
2025-03-25 13:00:00,33.7,33.71,33.69,33.7,29445.0,33.2391,33.249,33.2292,33.2391,29445.0
2025-03-25 13:05:00,33.7,33.71,33.69,33.7,43102.0,33.2391,33.249,33.2292,33.2391,43102.0
2025-03-25 13:10:00,33.71,33.72,33.69,33.7,40143.0,33.249,33.2588,33.2292,33.2391,40143.0
2025-03-25 13:15:00,33.7,33.71,33.69,33.7,28937.0,33.2391,33.249,33.2292,33.2391,28937.0
2025-03-25 13:20:00,33.7,33.71,33.69,33.7,31461.0,33.2391,33.249,33.2292,33.2391,31461.0
2025-03-25 13:25:00,33.7,33.77,33.69,33.77,80566.0,33.2391,33.3081,33.2292,33.3081,80566.0
2025-03-25 13:30:00,33.77,33.81,33.73,33.81,74449.0,33.3081,33.3476,33.2687,33.3476,74449.0
2025-03-25 13:35:00,33.8,33.84,33.8,33.84,71571.0,33.3377,33.3772,33.3377,33.3772,71571.0
2025-03-25 13:40:00,33.83,33.87,33.82,33.86,22524.0,33.3673,33.4068,33.3575,33.3969,22524.0
2025-03-25 13:45:00,33.86,33.88,33.84,33.86,52830.0,33.3969,33.4166,33.3772,33.3969,52830.0
2025-03-25 13:50:00,33.86,33.91,33.85,33.9,50238.0,33.3969,33.4462,33.3871,33.4364,50238.0
2025-03-25 13:55:00,33.9,33.91,33.88,33.89,39779.0,33.4364,33.4462,33.4166,33.4265,39779.0
2025-03-25 14:00:00,33.89,33.89,33.83,33.84,37566.0,33.4265,33.4265,33.3673,33.3772,37566.0
2025-03-25 14:05:00,33.84,33.84,33.8,33.8,28475.0,33.3772,33.3772,33.3377,33.3377,28475.0
2025-03-25 14:10:00,33.81,33.82,33.8,33.82,17993.0,33.3476,33.3575,33.3377,33.3575,17993.0
2025-03-25 14:15:00,33.82,33.82,33.77,33.77,20142.0,33.3575,33.3575,33.3081,33.3081,20142.0
2025-03-25 14:20:00,33.77,33.8,33.77,33.78,32856.0,33.3081,33.3377,33.3081,33.318,32856.0
2025-03-25 14:25:00,33.79,33.83,33.78,33.82,54808.0,33.3279,33.3673,33.318,33.3575,54808.0
2025-03-25 14:30:00,33.82,33.85,33.81,33.83,47618.0,33.3575,33.3871,33.3476,33.3673,47618.0
2025-03-25 14:35:00,33.83,33.83,33.82,33.83,11330.0,33.3673,33.3673,33.3575,33.3673,11330.0
2025-03-25 14:40:00,33.83,33.84,33.8,33.81,94079.0,33.3673,33.3772,33.3377,33.3476,94079.0
2025-03-25 14:45:00,33.8,33.81,33.8,33.8,25118.0,33.3377,33.3476,33.3377,33.3377,25118.0
2025-03-25 14:50:00,33.8,33.83,33.8,33.83,68573.0,33.3377,33.3673,33.3377,33.3673,68573.0
2025-03-25 14:55:00,33.83,33.83,33.73,33.75,224732.0,33.3673,33.3673,33.2687,33.2884,224732.0
2025-03-25 15:00:00,33.75,33.75,33.73,33.73,47971.0,33.2884,33.2884,33.2687,33.2687,47971.0
2025-03-25 15:05:00,33.73,33.75,33.71,33.75,57381.0,33.2687,33.2884,33.249,33.2884,57381.0
2025-03-25 15:10:00,33.75,33.77,33.74,33.77,47670.0,33.2884,33.3081,33.2786,33.3081,47670.0
2025-03-25 15:15:00,33.77,33.81,33.76,33.8,36912.0,33.3081,33.3476,33.2983,33.3377,36912.0
2025-03-25 15:20:00,33.8,33.82,33.78,33.79,67937.0,33.3377,33.3575,33.318,33.3279,67937.0
2025-03-25 15:25:00,33.78,33.79,33.73,33.74,66534.0,33.318,33.3279,33.2687,33.2786,66534.0
2025-03-25 15:30:00,33.74,33.76,33.72,33.72,60179.0,33.2786,33.2983,33.2588,33.2588,60179.0
2025-03-25 15:35:00,33.72,33.78,33.65,33.74,107124.0,33.2588,33.318,33.1898,33.2786,107124.0
2025-03-25 15:40:00,33.75,33.76,33.73,33.75,65340.0,33.2884,33.2983,33.2687,33.2884,65340.0
2025-03-25 15:45:00,33.75,33.78,33.73,33.77,121985.0,33.2884,33.318,33.2687,33.3081,121985.0
2025-03-25 15:50:00,33.77,33.82,33.73,33.8,277457.0,33.3081,33.3575,33.2687,33.3377,277457.0
2025-03-25 15:55:00,33.79,33.84,33.79,33.81,608695.0,33.3279,33.3772,33.3279,33.3476,608695.0
2025-03-26 09:30:00,33.97,34.0,33.82,33.94,110507.0,33.5054,33.535,33.3575,33.4758,110507.0
2025-03-26 09:35:00,33.91,33.97,33.9,33.94,35233.0,33.4462,33.5054,33.4364,33.4758,35233.0
2025-03-26 09:40:00,33.95,33.96,33.87,33.9,38628.0,33.4857,33.4955,33.4068,33.4364,38628.0
2025-03-26 09:45:00,33.89,33.99,33.88,33.98,91626.0,33.4265,33.5251,33.4166,33.5153,91626.0
2025-03-26 09:50:00,33.99,34.06,33.97,34.03,98801.0,33.5251,33.5942,33.5054,33.5646,98801.0
2025-03-26 09:55:00,34.02,34.12,34.02,34.1,89357.0,33.5547,33.6534,33.5547,33.6336,89357.0
2025-03-26 10:00:00,34.09,34.1,33.98,34.02,67244.0,33.6238,33.6336,33.5153,33.5547,67244.0
2025-03-26 10:05:00,34.01,34.03,33.95,34.02,178663.0,33.5449,33.5646,33.4857,33.5547,178663.0
2025-03-26 10:10:00,34.03,34.07,34.01,34.06,205149.0,33.5646,33.604,33.5449,33.5942,205149.0
2025-03-26 10:15:00,34.05,34.1,34.05,34.08,33014.0,33.5843,33.6336,33.5843,33.6139,33014.0
2025-03-26 10:20:00,34.08,34.13,34.04,34.05,149936.0,33.6139,33.6632,33.5745,33.5843,149936.0
2025-03-26 10:25:00,34.04,34.05,33.97,33.98,26219.0,33.5745,33.5843,33.5054,33.5153,26219.0
2025-03-26 10:30:00,33.98,33.99,33.91,33.91,29926.0,33.5153,33.5251,33.4462,33.4462,29926.0
2025-03-26 10:35:00,33.92,33.95,33.91,33.92,33598.0,33.4561,33.4857,33.4462,33.4561,33598.0
2025-03-26 10:40:00,33.92,33.94,33.91,33.93,34864.0,33.4561,33.4758,33.4462,33.466,34864.0
2025-03-26 10:45:00,33.94,33.95,33.91,33.93,41505.0,33.4758,33.4857,33.4462,33.466,41505.0
2025-03-26 10:50:00,33.93,33.94,33.92,33.94,42106.0,33.466,33.4758,33.4561,33.4758,42106.0
2025-03-26 10:55:00,33.94,33.99,33.93,33.99,87833.0,33.4758,33.5251,33.466,33.5251,87833.0
2025-03-26 11:00:00,33.99,34.0,33.95,33.95,54662.0,33.5251,33.535,33.4857,33.4857,54662.0
2025-03-26 11:05:00,33.96,33.97,33.93,33.93,23847.0,33.4955,33.5054,33.466,33.466,23847.0
2025-03-26 11:10:00,33.93,33.96,33.93,33.95,32494.0,33.466,33.4955,33.466,33.4857,32494.0
2025-03-26 11:15:00,33.95,33.96,33.9,33.93,38626.0,33.4857,33.4955,33.4364,33.466,38626.0
2025-03-26 11:20:00,33.93,33.96,33.92,33.94,78619.0,33.466,33.4955,33.4561,33.4758,78619.0
2025-03-26 11:25:00,33.95,33.95,33.91,33.93,58551.0,33.4857,33.4857,33.4462,33.466,58551.0
2025-03-26 11:30:00,33.92,33.97,33.92,33.96,85839.0,33.4561,33.5054,33.4561,33.4955,85839.0
2025-03-26 11:35:00,33.95,33.98,33.95,33.96,54878.0,33.4857,33.5153,33.4857,33.4955,54878.0
2025-03-26 11:40:00,33.95,33.99,33.95,33.98,40226.0,33.4857,33.5251,33.4857,33.5153,40226.0
2025-03-26 11:45:00,33.98,33.99,33.89,33.89,100291.0,33.5153,33.5251,33.4265,33.4265,100291.0
2025-03-26 11:50:00,33.89,33.96,33.88,33.95,88372.0,33.4265,33.4955,33.4166,33.4857,88372.0
2025-03-26 11:55:00,33.95,33.99,33.95,33.98,49126.0,33.4857,33.5251,33.4857,33.5153,49126.0
2025-03-26 12:00:00,33.98,33.99,33.96,33.97,23525.0,33.5153,33.5251,33.4955,33.5054,23525.0
2025-03-26 12:05:00,33.97,33.98,33.94,33.94,14179.0,33.5054,33.5153,33.4758,33.4758,14179.0
2025-03-26 12:10:00,33.95,33.98,33.95,33.97,18285.0,33.4857,33.5153,33.4857,33.5054,18285.0
2025-03-26 12:15:00,33.97,34.02,33.96,34.02,22622.0,33.5054,33.5547,33.4955,33.5547,22622.0
2025-03-26 12:20:00,34.02,34.03,33.96,33.97,351632.0,33.5547,33.5646,33.4955,33.5054,351632.0
2025-03-26 12:25:00,33.98,34.01,33.96,33.98,160332.0,33.5153,33.5449,33.4955,33.5153,160332.0
2025-03-26 12:30:00,33.97,33.98,33.93,33.95,31897.0,33.5054,33.5153,33.466,33.4857,31897.0
2025-03-26 12:35:00,33.95,33.95,33.92,33.93,17942.0,33.4857,33.4857,33.4561,33.466,17942.0
2025-03-26 12:40:00,33.93,33.93,33.89,33.9,46467.0,33.466,33.466,33.4265,33.4364,46467.0
2025-03-26 12:45:00,33.9,33.92,33.88,33.9,55913.0,33.4364,33.4561,33.4166,33.4364,55913.0
2025-03-26 12:50:00,33.91,33.91,33.88,33.91,97278.0,33.4462,33.4462,33.4166,33.4462,97278.0
2025-03-26 12:55:00,33.91,33.94,33.9,33.91,92528.0,33.4462,33.4758,33.4364,33.4462,92528.0
2025-03-26 13:00:00,33.92,33.93,33.89,33.91,55038.0,33.4561,33.466,33.4265,33.4462,55038.0
2025-03-26 13:05:00,33.91,33.99,33.9,33.99,174275.0,33.4462,33.5251,33.4364,33.5251,174275.0
2025-03-26 13:10:00,33.99,34.04,33.98,34.02,119279.0,33.5251,33.5745,33.5153,33.5547,119279.0
2025-03-26 13:15:00,34.02,34.07,34.0,34.07,30690.0,33.5547,33.604,33.535,33.604,30690.0
2025-03-26 13:20:00,34.07,34.12,34.05,34.08,115239.0,33.604,33.6534,33.5843,33.6139,115239.0
2025-03-26 13:25:00,34.08,34.12,34.05,34.1,98501.0,33.6139,33.6534,33.5843,33.6336,98501.0
2025-03-26 13:30:00,34.1,34.16,34.09,34.16,39456.0,33.6336,33.6928,33.6238,33.6928,39456.0
2025-03-26 13:35:00,34.16,34.21,34.12,34.13,125929.0,33.6928,33.7421,33.6534,33.6632,125929.0
2025-03-26 13:40:00,34.12,34.12,34.09,34.09,64356.0,33.6534,33.6534,33.6238,33.6238,64356.0
2025-03-26 13:45:00,34.09,34.13,34.09,34.13,79504.0,33.6238,33.6632,33.6238,33.6632,79504.0
2025-03-26 13:50:00,34.13,34.15,34.09,34.09,47629.0,33.6632,33.6829,33.6238,33.6238,47629.0
2025-03-26 13:55:00,34.09,34.1,34.08,34.09,23199.0,33.6238,33.6336,33.6139,33.6238,23199.0
2025-03-26 14:00:00,34.08,34.1,34.06,34.09,67490.0,33.6139,33.6336,33.5942,33.6238,67490.0
2025-03-26 14:05:00,34.1,34.13,34.08,34.11,157902.0,33.6336,33.6632,33.6139,33.6435,157902.0
2025-03-26 14:10:00,34.1,34.12,34.09,34.09,121045.0,33.6336,33.6534,33.6238,33.6238,121045.0
2025-03-26 14:15:00,34.09,34.14,34.09,34.13,86477.0,33.6238,33.6731,33.6238,33.6632,86477.0
2025-03-26 14:20:00,34.13,34.15,34.08,34.09,74843.0,33.6632,33.6829,33.6139,33.6238,74843.0
2025-03-26 14:25:00,34.09,34.11,34.05,34.07,122452.0,33.6238,33.6435,33.5843,33.604,122452.0
2025-03-26 14:30:00,34.06,34.08,34.0,34.01,174718.0,33.5942,33.6139,33.535,33.5449,174718.0
2025-03-26 14:35:00,34.0,34.05,33.99,34.01,129520.0,33.535,33.5843,33.5251,33.5449,129520.0
2025-03-26 14:40:00,34.02,34.06,34.01,34.05,86132.0,33.5547,33.5942,33.5449,33.5843,86132.0
2025-03-26 14:45:00,34.06,34.09,34.04,34.05,66659.0,33.5942,33.6238,33.5745,33.5843,66659.0
2025-03-26 14:50:00,34.06,34.08,34.05,34.08,38126.0,33.5942,33.6139,33.5843,33.6139,38126.0
2025-03-26 14:55:00,34.08,34.08,34.05,34.07,69296.0,33.6139,33.6139,33.5843,33.604,69296.0
2025-03-26 15:00:00,34.07,34.08,33.99,34.01,84155.0,33.604,33.6139,33.5251,33.5449,84155.0
2025-03-26 15:05:00,34.01,34.01,33.98,34.01,100088.0,33.5449,33.5449,33.5153,33.5449,100088.0
2025-03-26 15:10:00,34.01,34.01,33.99,34.0,86220.0,33.5449,33.5449,33.5251,33.535,86220.0
2025-03-26 15:15:00,34.0,34.01,33.99,34.0,88220.0,33.535,33.5449,33.5251,33.535,88220.0
2025-03-26 15:20:00,34.0,34.01,33.99,34.0,154203.0,33.535,33.5449,33.5251,33.535,154203.0
2025-03-26 15:25:00,34.0,34.03,33.99,34.0,105838.0,33.535,33.5646,33.5251,33.535,105838.0
2025-03-26 15:30:00,34.01,34.02,33.98,34.01,173420.0,33.5449,33.5547,33.5153,33.5449,173420.0
2025-03-26 15:35:00,34.01,34.03,33.99,34.0,181340.0,33.5449,33.5646,33.5251,33.535,181340.0
2025-03-26 15:40:00,34.01,34.11,34.0,34.1,139569.0,33.5449,33.6435,33.535,33.6336,139569.0
2025-03-26 15:45:00,34.11,34.17,34.07,34.16,130009.0,33.6435,33.7027,33.604,33.6928,130009.0
2025-03-26 15:50:00,34.17,34.24,34.07,34.08,583678.0,33.7027,33.7717,33.604,33.6139,583678.0
2025-03-26 15:55:00,34.07,34.09,33.99,34.08,1723290.0,33.604,33.6238,33.5251,33.6139,1723290.0
2025-03-27 09:30:00,34.19,34.28,34.11,34.18,98438.0,33.7224,33.8112,33.6435,33.7125,98438.0
2025-03-27 09:35:00,34.16,34.35,34.15,34.34,76301.0,33.6928,33.8802,33.6829,33.8704,76301.0
2025-03-27 09:40:00,34.34,34.35,34.26,34.3,88159.0,33.8704,33.8802,33.7914,33.8309,88159.0
2025-03-27 09:45:00,34.3,34.38,34.24,34.29,77714.0,33.8309,33.9098,33.7717,33.821,77714.0
2025-03-27 09:50:00,34.29,34.31,34.25,34.3,54889.0,33.821,33.8408,33.7816,33.8309,54889.0
2025-03-27 09:55:00,34.3,34.35,34.28,34.29,63371.0,33.8309,33.8802,33.8112,33.821,63371.0
2025-03-27 10:00:00,34.29,34.33,34.24,34.3,107625.0,33.821,33.8605,33.7717,33.8309,107625.0
2025-03-27 10:05:00,34.3,34.37,34.25,34.34,117797.0,33.8309,33.8999,33.7816,33.8704,117797.0
2025-03-27 10:10:00,34.34,34.35,34.29,34.3,51735.0,33.8704,33.8802,33.821,33.8309,51735.0
2025-03-27 10:15:00,34.3,34.32,34.25,34.25,67890.0,33.8309,33.8506,33.7816,33.7816,67890.0
2025-03-27 10:20:00,34.25,34.31,34.24,34.27,29560.0,33.7816,33.8408,33.7717,33.8013,29560.0
2025-03-27 10:25:00,34.27,34.32,34.25,34.28,60247.0,33.8013,33.8506,33.7816,33.8112,60247.0
2025-03-27 10:30:00,34.27,34.28,34.24,34.25,48328.0,33.8013,33.8112,33.7717,33.7816,48328.0
2025-03-27 10:35:00,34.25,34.28,34.22,34.25,102253.0,33.7816,33.8112,33.752,33.7816,102253.0
2025-03-27 10:40:00,34.25,34.26,34.14,34.18,337690.0,33.7816,33.7914,33.6731,33.7125,337690.0
2025-03-27 10:45:00,34.18,34.21,34.14,34.2,97402.0,33.7125,33.7421,33.6731,33.7323,97402.0
2025-03-27 10:50:00,34.2,34.23,34.17,34.2,99926.0,33.7323,33.7619,33.7027,33.7323,99926.0
2025-03-27 10:55:00,34.2,34.21,34.16,34.2,61619.0,33.7323,33.7421,33.6928,33.7323,61619.0
2025-03-27 11:00:00,34.2,34.24,34.18,34.23,47037.0,33.7323,33.7717,33.7125,33.7619,47037.0
2025-03-27 11:05:00,34.23,34.25,34.2,34.25,30206.0,33.7619,33.7816,33.7323,33.7816,30206.0
2025-03-27 11:10:00,34.25,34.27,34.22,34.26,75104.0,33.7816,33.8013,33.752,33.7914,75104.0
2025-03-27 11:15:00,34.26,34.31,34.25,34.29,31901.0,33.7914,33.8408,33.7816,33.821,31901.0
2025-03-27 11:20:00,34.28,34.29,34.27,34.27,31752.0,33.8112,33.821,33.8013,33.8013,31752.0
2025-03-27 11:25:00,34.27,34.31,34.26,34.3,33685.0,33.8013,33.8408,33.7914,33.8309,33685.0
2025-03-27 11:30:00,34.31,34.33,34.29,34.3,29679.0,33.8408,33.8605,33.821,33.8309,29679.0
2025-03-27 11:35:00,34.31,34.32,34.29,34.3,34747.0,33.8408,33.8506,33.821,33.8309,34747.0
2025-03-27 11:40:00,34.31,34.33,34.28,34.29,43066.0,33.8408,33.8605,33.8112,33.821,43066.0
2025-03-27 11:45:00,34.29,34.33,34.28,34.33,29326.0,33.821,33.8605,33.8112,33.8605,29326.0
2025-03-27 11:50:00,34.33,34.35,34.32,34.34,57498.0,33.8605,33.8802,33.8506,33.8704,57498.0
2025-03-27 11:55:00,34.34,34.34,34.32,34.33,21101.0,33.8704,33.8704,33.8506,33.8605,21101.0
2025-03-27 12:00:00,34.33,34.33,34.25,34.26,54109.0,33.8605,33.8605,33.7816,33.7914,54109.0
2025-03-27 12:05:00,34.26,34.29,34.24,34.27,70803.0,33.7914,33.821,33.7717,33.8013,70803.0
2025-03-27 12:10:00,34.26,34.28,34.22,34.23,59814.0,33.7914,33.8112,33.752,33.7619,59814.0
2025-03-27 12:15:00,34.23,34.25,34.18,34.18,220900.0,33.7619,33.7816,33.7125,33.7125,220900.0
2025-03-27 12:20:00,34.19,34.23,34.18,34.2,37398.0,33.7224,33.7619,33.7125,33.7323,37398.0
2025-03-27 12:25:00,34.2,34.21,34.17,34.18,27241.0,33.7323,33.7421,33.7027,33.7125,27241.0
2025-03-27 12:30:00,34.17,34.2,34.17,34.18,36615.0,33.7027,33.7323,33.7027,33.7125,36615.0
2025-03-27 12:35:00,34.17,34.18,34.15,34.16,42673.0,33.7027,33.7125,33.6829,33.6928,42673.0
2025-03-27 12:40:00,34.17,34.18,34.14,34.15,39405.0,33.7027,33.7125,33.6731,33.6829,39405.0
2025-03-27 12:45:00,34.16,34.16,34.12,34.13,9798.0,33.6928,33.6928,33.6534,33.6632,9798.0
2025-03-27 12:50:00,34.12,34.15,34.12,34.15,44028.0,33.6534,33.6829,33.6534,33.6829,44028.0
2025-03-27 12:55:00,34.15,34.16,34.13,34.15,30141.0,33.6829,33.6928,33.6632,33.6829,30141.0
2025-03-27 13:00:00,34.15,34.15,34.12,34.14,33567.0,33.6829,33.6829,33.6534,33.6731,33567.0
2025-03-27 13:05:00,34.14,34.16,34.13,34.16,53385.0,33.6731,33.6928,33.6632,33.6928,53385.0
2025-03-27 13:10:00,34.16,34.18,34.15,34.16,53907.0,33.6928,33.7125,33.6829,33.6928,53907.0
2025-03-27 13:15:00,34.16,34.17,34.14,34.16,31144.0,33.6928,33.7027,33.6731,33.6928,31144.0
2025-03-27 13:20:00,34.16,34.19,34.15,34.16,58477.0,33.6928,33.7224,33.6829,33.6928,58477.0
2025-03-27 13:25:00,34.16,34.19,34.15,34.18,24010.0,33.6928,33.7224,33.6829,33.7125,24010.0
2025-03-27 13:30:00,34.19,34.21,34.17,34.19,29320.0,33.7224,33.7421,33.7027,33.7224,29320.0
2025-03-27 13:35:00,34.19,34.21,34.18,34.2,26852.0,33.7224,33.7421,33.7125,33.7323,26852.0
2025-03-27 13:40:00,34.2,34.21,34.18,34.19,39918.0,33.7323,33.7421,33.7125,33.7224,39918.0
2025-03-27 13:45:00,34.19,34.19,34.15,34.18,32219.0,33.7224,33.7224,33.6829,33.7125,32219.0
2025-03-27 13:50:00,34.18,34.18,34.15,34.16,33895.0,33.7125,33.7125,33.6829,33.6928,33895.0
2025-03-27 13:55:00,34.16,34.17,34.14,34.14,22278.0,33.6928,33.7027,33.6731,33.6731,22278.0
2025-03-27 14:00:00,34.15,34.19,34.14,34.16,36701.0,33.6829,33.7224,33.6731,33.6928,36701.0
2025-03-27 14:05:00,34.16,34.23,34.16,34.22,34883.0,33.6928,33.7619,33.6928,33.752,34883.0
2025-03-27 14:10:00,34.21,34.25,34.21,34.23,47093.0,33.7421,33.7816,33.7421,33.7619,47093.0
2025-03-27 14:15:00,34.23,34.24,34.21,34.22,38837.0,33.7619,33.7717,33.7421,33.752,38837.0
2025-03-27 14:20:00,34.22,34.24,34.2,34.2,45694.0,33.752,33.7717,33.7323,33.7323,45694.0
2025-03-27 14:25:00,34.2,34.22,34.19,34.21,29303.0,33.7323,33.752,33.7224,33.7421,29303.0
2025-03-27 14:30:00,34.22,34.24,34.21,34.23,70544.0,33.752,33.7717,33.7421,33.7619,70544.0
2025-03-27 14:35:00,34.23,34.25,34.22,34.22,70793.0,33.7619,33.7816,33.752,33.752,70793.0
2025-03-27 14:40:00,34.21,34.23,34.21,34.22,33446.0,33.7421,33.7619,33.7421,33.752,33446.0
2025-03-27 14:45:00,34.22,34.23,34.2,34.21,36397.0,33.752,33.7619,33.7323,33.7421,36397.0
2025-03-27 14:50:00,34.2,34.22,34.17,34.19,66879.0,33.7323,33.752,33.7027,33.7224,66879.0
2025-03-27 14:55:00,34.18,34.19,34.17,34.18,28505.0,33.7125,33.7224,33.7027,33.7125,28505.0
2025-03-27 15:00:00,34.18,34.21,34.17,34.2,45105.0,33.7125,33.7421,33.7027,33.7323,45105.0
2025-03-27 15:05:00,34.19,34.2,34.17,34.19,51090.0,33.7224,33.7323,33.7027,33.7224,51090.0
2025-03-27 15:10:00,34.18,34.2,34.16,34.18,58734.0,33.7125,33.7323,33.6928,33.7125,58734.0
2025-03-27 15:15:00,34.18,34.21,34.17,34.2,55254.0,33.7125,33.7421,33.7027,33.7323,55254.0
2025-03-27 15:20:00,34.2,34.22,34.2,34.2,35059.0,33.7323,33.752,33.7323,33.7323,35059.0
2025-03-27 15:25:00,34.2,34.21,34.19,34.21,50508.0,33.7323,33.7421,33.7224,33.7421,50508.0
2025-03-27 15:30:00,34.21,34.22,34.18,34.22,69919.0,33.7421,33.752,33.7125,33.752,69919.0
2025-03-27 15:35:00,34.22,34.22,34.19,34.2,60237.0,33.752,33.752,33.7224,33.7323,60237.0
2025-03-27 15:40:00,34.2,34.27,34.2,34.26,99434.0,33.7323,33.8013,33.7323,33.7914,99434.0
2025-03-27 15:45:00,34.26,34.31,34.25,34.3,89063.0,33.7914,33.8408,33.7816,33.8309,89063.0
2025-03-27 15:50:00,34.3,34.37,34.26,34.3,334345.0,33.8309,33.8999,33.7914,33.8309,334345.0
2025-03-27 15:55:00,34.29,34.38,34.22,34.25,1847110.0,33.821,33.9098,33.752,33.7816,1847110.0
2025-03-28 09:30:00,34.11,34.25,34.03,34.13,139595.0,33.8728,34.0119,33.7934,33.8927,139595.0
2025-03-28 09:35:00,34.12,34.19,34.08,34.15,1057282.0,33.8828,33.9523,33.843,33.9126,1057282.0
2025-03-28 09:40:00,34.15,34.15,34.1,34.11,61935.0,33.9126,33.9126,33.8629,33.8728,61935.0
2025-03-28 09:45:00,34.11,34.14,34.0,34.02,46887.0,33.8728,33.9026,33.7636,33.7835,46887.0
2025-03-28 09:50:00,34.02,34.09,34.0,34.07,35525.0,33.7835,33.853,33.7636,33.8331,35525.0
2025-03-28 09:55:00,34.07,34.09,34.02,34.02,30368.0,33.8331,33.853,33.7835,33.7835,30368.0
2025-03-28 10:00:00,34.01,34.12,33.98,34.07,102831.0,33.7735,33.8828,33.7437,33.8331,102831.0
2025-03-28 10:05:00,34.05,34.15,34.05,34.14,71419.0,33.8133,33.9126,33.8133,33.9026,71419.0
2025-03-28 10:10:00,34.13,34.14,34.06,34.08,62039.0,33.8927,33.9026,33.8232,33.843,62039.0
2025-03-28 10:15:00,34.07,34.08,34.03,34.04,39374.0,33.8331,33.843,33.7934,33.8033,39374.0
2025-03-28 10:20:00,34.04,34.09,34.01,34.09,38106.0,33.8033,33.853,33.7735,33.853,38106.0
2025-03-28 10:25:00,34.08,34.2,34.08,34.18,54989.0,33.843,33.9622,33.843,33.9424,54989.0
2025-03-28 10:30:00,34.18,34.22,34.14,34.18,91683.0,33.9424,33.9821,33.9026,33.9424,91683.0
2025-03-28 10:35:00,34.18,34.18,34.13,34.13,55162.0,33.9424,33.9424,33.8927,33.8927,55162.0
2025-03-28 10:40:00,34.14,34.15,34.09,34.11,38458.0,33.9026,33.9126,33.853,33.8728,38458.0
2025-03-28 10:45:00,34.11,34.11,34.03,34.08,41231.0,33.8728,33.8728,33.7934,33.843,41231.0
2025-03-28 10:50:00,34.08,34.09,34.02,34.07,30628.0,33.843,33.853,33.7835,33.8331,30628.0
2025-03-28 10:55:00,34.07,34.1,34.04,34.1,32194.0,33.8331,33.8629,33.8033,33.8629,32194.0
2025-03-28 11:00:00,34.09,34.17,34.09,34.16,47129.0,33.853,33.9324,33.853,33.9225,47129.0
2025-03-28 11:05:00,34.16,34.19,34.15,34.19,47817.0,33.9225,33.9523,33.9126,33.9523,47817.0
2025-03-28 11:10:00,34.19,34.2,34.16,34.18,57169.0,33.9523,33.9622,33.9225,33.9424,57169.0
2025-03-28 11:15:00,34.17,34.18,34.11,34.15,1178624.0,33.9324,33.9424,33.8728,33.9126,1178624.0
2025-03-28 11:20:00,34.16,34.24,34.15,34.2,296382.0,33.9225,34.0019,33.9126,33.9622,296382.0
2025-03-28 11:25:00,34.2,34.21,34.16,34.19,49681.0,33.9622,33.9721,33.9225,33.9523,49681.0
2025-03-28 11:30:00,34.19,34.23,34.18,34.23,48757.0,33.9523,33.992,33.9424,33.992,48757.0
2025-03-28 11:35:00,34.23,34.27,34.22,34.26,79746.0,33.992,34.0317,33.9821,34.0218,79746.0
2025-03-28 11:40:00,34.26,34.26,34.2,34.23,40141.0,34.0218,34.0218,33.9622,33.992,40141.0
2025-03-28 11:45:00,34.23,34.24,34.2,34.2,28917.0,33.992,34.0019,33.9622,33.9622,28917.0
2025-03-28 11:50:00,34.2,34.22,34.19,34.22,23278.0,33.9622,33.9821,33.9523,33.9821,23278.0
2025-03-28 11:55:00,34.22,34.22,34.19,34.2,63685.0,33.9821,33.9821,33.9523,33.9622,63685.0
2025-03-28 12:00:00,34.2,34.21,34.17,34.19,35635.0,33.9622,33.9721,33.9324,33.9523,35635.0
2025-03-28 12:05:00,34.18,34.21,34.17,34.2,96255.0,33.9424,33.9721,33.9324,33.9622,96255.0
2025-03-28 12:10:00,34.2,34.21,34.16,34.16,41120.0,33.9622,33.9721,33.9225,33.9225,41120.0
2025-03-28 12:15:00,34.16,34.18,34.16,34.17,30471.0,33.9225,33.9424,33.9225,33.9324,30471.0
2025-03-28 12:20:00,34.17,34.18,34.15,34.17,51117.0,33.9324,33.9424,33.9126,33.9324,51117.0
2025-03-28 12:25:00,34.16,34.18,34.11,34.12,61803.0,33.9225,33.9424,33.8728,33.8828,61803.0
2025-03-28 12:30:00,34.12,34.13,34.08,34.09,49928.0,33.8828,33.8927,33.843,33.853,49928.0
2025-03-28 12:35:00,34.09,34.13,34.08,34.1,74402.0,33.853,33.8927,33.843,33.8629,74402.0
2025-03-28 12:40:00,34.11,34.16,34.1,34.13,53025.0,33.8728,33.9225,33.8629,33.8927,53025.0
2025-03-28 12:45:00,34.14,34.16,34.13,34.15,18992.0,33.9026,33.9225,33.8927,33.9126,18992.0
2025-03-28 12:50:00,34.15,34.18,34.14,34.18,43823.0,33.9126,33.9424,33.9026,33.9424,43823.0
2025-03-28 12:55:00,34.18,34.18,34.14,34.16,24813.0,33.9424,33.9424,33.9026,33.9225,24813.0
2025-03-28 13:00:00,34.16,34.19,34.15,34.16,46813.0,33.9225,33.9523,33.9126,33.9225,46813.0
2025-03-28 13:05:00,34.16,34.2,34.15,34.2,38566.0,33.9225,33.9622,33.9126,33.9622,38566.0
2025-03-28 13:10:00,34.21,34.21,34.17,34.18,34139.0,33.9721,33.9721,33.9324,33.9424,34139.0
2025-03-28 13:15:00,34.18,34.18,34.14,34.15,32177.0,33.9424,33.9424,33.9026,33.9126,32177.0
2025-03-28 13:20:00,34.14,34.14,34.08,34.13,249976.0,33.9026,33.9026,33.843,33.8927,249976.0
2025-03-28 13:25:00,34.13,34.15,34.12,34.13,35107.0,33.8927,33.9126,33.8828,33.8927,35107.0
2025-03-28 13:30:00,34.13,34.18,34.12,34.16,135472.0,33.8927,33.9424,33.8828,33.9225,135472.0
2025-03-28 13:35:00,34.16,34.18,34.15,34.16,100518.0,33.9225,33.9424,33.9126,33.9225,100518.0
2025-03-28 13:40:00,34.16,34.21,34.15,34.2,53706.0,33.9225,33.9721,33.9126,33.9622,53706.0
2025-03-28 13:45:00,34.21,34.22,34.15,34.16,131229.0,33.9721,33.9821,33.9126,33.9225,131229.0
2025-03-28 13:50:00,34.16,34.18,34.14,34.18,36297.0,33.9225,33.9424,33.9026,33.9424,36297.0
2025-03-28 13:55:00,34.18,34.19,34.17,34.18,34405.0,33.9424,33.9523,33.9324,33.9424,34405.0
2025-03-28 14:00:00,34.18,34.23,34.17,34.18,85935.0,33.9424,33.992,33.9324,33.9424,85935.0
2025-03-28 14:05:00,34.18,34.18,33.95,34.05,396224.0,33.9424,33.9424,33.714,33.8133,396224.0
2025-03-28 14:10:00,34.05,34.06,33.77,33.82,239515.0,33.8133,33.8232,33.5352,33.5849,239515.0
2025-03-28 14:15:00,33.81,33.81,33.58,33.71,531439.0,33.5749,33.5749,33.3465,33.4756,531439.0
2025-03-28 14:20:00,33.7,33.76,33.54,33.57,382686.0,33.4657,33.5253,33.3068,33.3366,382686.0
2025-03-28 14:25:00,33.57,33.68,33.44,33.66,397698.0,33.3366,33.4458,33.2075,33.426,397698.0
2025-03-28 14:30:00,33.66,33.8,33.66,33.8,105465.0,33.426,33.565,33.426,33.565,105465.0
2025-03-28 14:35:00,33.8,33.8,33.69,33.7,74906.0,33.565,33.565,33.4558,33.4657,74906.0
2025-03-28 14:40:00,33.7,33.72,33.67,33.69,52883.0,33.4657,33.4856,33.4359,33.4558,52883.0
2025-03-28 14:45:00,33.69,33.72,33.67,33.71,60811.0,33.4558,33.4856,33.4359,33.4756,60811.0
2025-03-28 14:50:00,33.71,33.76,33.71,33.75,53698.0,33.4756,33.5253,33.4756,33.5153,53698.0
2025-03-28 14:55:00,33.75,33.78,33.74,33.77,78837.0,33.5153,33.5451,33.5054,33.5352,78837.0
2025-03-28 15:00:00,33.77,33.79,33.7,33.71,106235.0,33.5352,33.5551,33.4657,33.4756,106235.0
2025-03-28 15:05:00,33.71,33.74,33.69,33.73,73726.0,33.4756,33.5054,33.4558,33.4955,73726.0
2025-03-28 15:10:00,33.74,33.77,33.72,33.73,88755.0,33.5054,33.5352,33.4856,33.4955,88755.0
2025-03-28 15:15:00,33.73,33.8,33.73,33.8,117914.0,33.4955,33.565,33.4955,33.565,117914.0
2025-03-28 15:20:00,33.81,33.87,33.8,33.87,65316.0,33.5749,33.6345,33.565,33.6345,65316.0
2025-03-28 15:25:00,33.87,33.87,33.81,33.82,62060.0,33.6345,33.6345,33.5749,33.5849,62060.0
2025-03-28 15:30:00,33.82,33.87,33.8,33.84,108001.0,33.5849,33.6345,33.565,33.6047,108001.0
2025-03-28 15:35:00,33.83,33.86,33.81,33.82,59755.0,33.5948,33.6246,33.5749,33.5849,59755.0
2025-03-28 15:40:00,33.82,33.84,33.77,33.77,108124.0,33.5849,33.6047,33.5352,33.5352,108124.0
2025-03-28 15:45:00,33.78,33.8,33.71,33.73,262716.0,33.5451,33.565,33.4756,33.4955,262716.0
2025-03-28 15:50:00,33.74,33.89,33.72,33.73,562608.0,33.5054,33.6544,33.4856,33.4955,562608.0
2025-03-28 15:55:00,33.73,33.79,33.72,33.74,851192.0,33.4955,33.5551,33.4856,33.5054,851192.0
2025-03-31 09:30:00,33.98,34.1,33.9,33.94,367369.0,33.7437,33.8629,33.6643,33.704,367369.0
2025-03-31 09:35:00,33.93,34.02,33.83,34.0,129975.0,33.6941,33.7835,33.5948,33.7636,129975.0
2025-03-31 09:40:00,33.99,34.19,33.96,34.18,237187.0,33.7537,33.9523,33.7239,33.9424,237187.0
2025-03-31 09:45:00,34.17,34.28,34.14,34.23,137039.0,33.9324,34.0417,33.9026,33.992,137039.0
2025-03-31 09:50:00,34.23,34.3,34.18,34.24,109378.0,33.992,34.0615,33.9424,34.0019,109378.0
2025-03-31 09:55:00,34.23,34.25,34.11,34.23,219736.0,33.992,34.0119,33.8728,33.992,219736.0
2025-03-31 10:00:00,34.23,34.25,34.07,34.09,99811.0,33.992,34.0119,33.8331,33.853,99811.0
2025-03-31 10:05:00,34.09,34.13,33.96,34.07,107377.0,33.853,33.8927,33.7239,33.8331,107377.0
2025-03-31 10:10:00,34.07,34.07,33.91,33.96,126006.0,33.8331,33.8331,33.6742,33.7239,126006.0
2025-03-31 10:15:00,33.97,34.07,33.96,34.07,102489.0,33.7338,33.8331,33.7239,33.8331,102489.0
2025-03-31 10:20:00,34.07,34.11,34.04,34.08,63226.0,33.8331,33.8728,33.8033,33.843,63226.0
2025-03-31 10:25:00,34.08,34.15,34.06,34.09,161631.0,33.843,33.9126,33.8232,33.853,161631.0
2025-03-31 10:30:00,34.09,34.19,34.08,34.12,275854.0,33.853,33.9523,33.843,33.8828,275854.0
2025-03-31 10:35:00,34.11,34.16,34.09,34.15,140295.0,33.8728,33.9225,33.853,33.9126,140295.0
2025-03-31 10:40:00,34.15,34.19,34.08,34.15,120622.0,33.9126,33.9523,33.843,33.9126,120622.0
2025-03-31 10:45:00,34.15,34.18,34.11,34.17,114329.0,33.9126,33.9424,33.8728,33.9324,114329.0
2025-03-31 10:50:00,34.17,34.18,34.08,34.1,71597.0,33.9324,33.9424,33.843,33.8629,71597.0
2025-03-31 10:55:00,34.11,34.12,34.03,34.1,105992.0,33.8728,33.8828,33.7934,33.8629,105992.0
2025-03-31 11:00:00,34.11,34.2,34.06,34.2,193916.0,33.8728,33.9622,33.8232,33.9622,193916.0
2025-03-31 11:05:00,34.19,34.25,34.18,34.21,46192.0,33.9523,34.0119,33.9424,33.9721,46192.0
2025-03-31 11:10:00,34.21,34.31,34.21,34.29,74320.0,33.9721,34.0714,33.9721,34.0516,74320.0
2025-03-31 11:15:00,34.29,34.33,34.19,34.22,63716.0,34.0516,34.0913,33.9523,33.9821,63716.0
2025-03-31 11:20:00,34.22,34.24,34.14,34.16,84030.0,33.9821,34.0019,33.9026,33.9225,84030.0
2025-03-31 11:25:00,34.16,34.18,34.11,34.13,44270.0,33.9225,33.9424,33.8728,33.8927,44270.0
2025-03-31 11:30:00,34.12,34.15,34.11,34.12,57472.0,33.8828,33.9126,33.8728,33.8828,57472.0
2025-03-31 11:35:00,34.12,34.12,34.05,34.09,64596.0,33.8828,33.8828,33.8133,33.853,64596.0
2025-03-31 11:40:00,34.07,34.09,34.02,34.05,57022.0,33.8331,33.853,33.7835,33.8133,57022.0
2025-03-31 11:45:00,34.05,34.09,34.03,34.05,66186.0,33.8133,33.853,33.7934,33.8133,66186.0
2025-03-31 11:50:00,34.06,34.07,33.98,34.0,60788.0,33.8232,33.8331,33.7437,33.7636,60788.0
2025-03-31 11:55:00,33.98,34.04,33.96,34.02,55922.0,33.7437,33.8033,33.7239,33.7835,55922.0
2025-03-31 12:00:00,34.03,34.07,34.03,34.05,50003.0,33.7934,33.8331,33.7934,33.8133,50003.0
2025-03-31 12:05:00,34.05,34.08,34.03,34.05,63835.0,33.8133,33.843,33.7934,33.8133,63835.0
2025-03-31 12:10:00,34.05,34.1,34.03,34.09,52256.0,33.8133,33.8629,33.7934,33.853,52256.0
2025-03-31 12:15:00,34.09,34.13,34.07,34.09,66992.0,33.853,33.8927,33.8331,33.853,66992.0
2025-03-31 12:20:00,34.09,34.16,34.08,34.13,58180.0,33.853,33.9225,33.843,33.8927,58180.0
2025-03-31 12:25:00,34.13,34.14,34.07,34.09,46066.0,33.8927,33.9026,33.8331,33.853,46066.0
2025-03-31 12:30:00,34.09,34.11,34.07,34.09,53433.0,33.853,33.8728,33.8331,33.853,53433.0
2025-03-31 12:35:00,34.09,34.14,34.07,34.13,69359.0,33.853,33.9026,33.8331,33.8927,69359.0
2025-03-31 12:40:00,34.13,34.14,34.11,34.13,50440.0,33.8927,33.9026,33.8728,33.8927,50440.0
2025-03-31 12:45:00,34.13,34.15,34.12,34.14,35655.0,33.8927,33.9126,33.8828,33.9026,35655.0
2025-03-31 12:50:00,34.14,34.14,34.08,34.09,42804.0,33.9026,33.9026,33.843,33.853,42804.0
2025-03-31 12:55:00,34.09,34.11,34.04,34.11,43167.0,33.853,33.8728,33.8033,33.8728,43167.0
2025-03-31 13:00:00,34.11,34.14,34.09,34.13,61058.0,33.8728,33.9026,33.853,33.8927,61058.0
2025-03-31 13:05:00,34.13,34.15,34.12,34.15,39467.0,33.8927,33.9126,33.8828,33.9126,39467.0
2025-03-31 13:10:00,34.15,34.18,34.12,34.16,46637.0,33.9126,33.9424,33.8828,33.9225,46637.0
2025-03-31 13:15:00,34.16,34.16,34.05,34.05,112455.0,33.9225,33.9225,33.8133,33.8133,112455.0
2025-03-31 13:20:00,34.05,34.09,34.04,34.08,34537.0,33.8133,33.853,33.8033,33.843,34537.0
2025-03-31 13:25:00,34.08,34.11,34.07,34.11,20903.0,33.843,33.8728,33.8331,33.8728,20903.0
2025-03-31 13:30:00,34.11,34.11,34.09,34.11,37657.0,33.8728,33.8728,33.853,33.8728,37657.0
2025-03-31 13:35:00,34.11,34.11,34.08,34.1,49338.0,33.8728,33.8728,33.843,33.8629,49338.0
2025-03-31 13:40:00,34.09,34.13,34.09,34.13,58096.0,33.853,33.8927,33.853,33.8927,58096.0
2025-03-31 13:45:00,34.12,34.12,34.06,34.09,133146.0,33.8828,33.8828,33.8232,33.853,133146.0
2025-03-31 13:50:00,34.09,34.11,34.07,34.09,55787.0,33.853,33.8728,33.8331,33.853,55787.0
2025-03-31 13:55:00,34.09,34.11,34.04,34.05,29872.0,33.853,33.8728,33.8033,33.8133,29872.0
2025-03-31 14:00:00,34.05,34.08,34.03,34.05,196347.0,33.8133,33.843,33.7934,33.8133,196347.0
2025-03-31 14:05:00,34.05,34.13,34.03,34.13,50936.0,33.8133,33.8927,33.7934,33.8927,50936.0
2025-03-31 14:10:00,34.13,34.16,34.11,34.12,39290.0,33.8927,33.9225,33.8728,33.8828,39290.0
2025-03-31 14:15:00,34.12,34.12,34.08,34.11,140774.0,33.8828,33.8828,33.843,33.8728,140774.0
2025-03-31 14:20:00,34.11,34.13,34.1,34.13,64550.0,33.8728,33.8927,33.8629,33.8927,64550.0
2025-03-31 14:25:00,34.13,34.18,34.12,34.16,63765.0,33.8927,33.9424,33.8828,33.9225,63765.0
2025-03-31 14:30:00,34.16,34.18,34.15,34.16,42385.0,33.9225,33.9424,33.9126,33.9225,42385.0
2025-03-31 14:35:00,34.16,34.18,34.15,34.16,51066.0,33.9225,33.9424,33.9126,33.9225,51066.0
2025-03-31 14:40:00,34.16,34.17,34.11,34.12,70137.0,33.9225,33.9324,33.8728,33.8828,70137.0
2025-03-31 14:45:00,34.12,34.15,34.12,34.15,44399.0,33.8828,33.9126,33.8828,33.9126,44399.0
2025-03-31 14:50:00,34.15,34.2,34.15,34.16,81679.0,33.9126,33.9622,33.9126,33.9225,81679.0
2025-03-31 14:55:00,34.16,34.19,34.15,34.17,65559.0,33.9225,33.9523,33.9126,33.9324,65559.0
2025-03-31 15:00:00,34.17,34.25,34.15,34.24,125563.0,33.9324,34.0119,33.9126,34.0019,125563.0
2025-03-31 15:05:00,34.23,34.27,34.22,34.23,67153.0,33.992,34.0317,33.9821,33.992,67153.0
2025-03-31 15:10:00,34.23,34.25,34.19,34.25,69296.0,33.992,34.0119,33.9523,34.0119,69296.0
2025-03-31 15:15:00,34.26,34.3,34.25,34.3,65832.0,34.0218,34.0615,34.0119,34.0615,65832.0
2025-03-31 15:20:00,34.3,34.34,34.28,34.32,72015.0,34.0615,34.1012,34.0417,34.0814,72015.0
2025-03-31 15:25:00,34.31,34.32,34.26,34.3,107190.0,34.0714,34.0814,34.0218,34.0615,107190.0
2025-03-31 15:30:00,34.3,34.33,34.26,34.33,91870.0,34.0615,34.0913,34.0218,34.0913,91870.0
2025-03-31 15:35:00,34.33,34.36,34.28,34.31,127311.0,34.0913,34.1211,34.0417,34.0714,127311.0
2025-03-31 15:40:00,34.31,34.37,34.29,34.34,114569.0,34.0714,34.131,34.0516,34.1012,114569.0
2025-03-31 15:45:00,34.34,34.35,34.29,34.32,163379.0,34.1012,34.1112,34.0516,34.0814,163379.0
2025-03-31 15:50:00,34.31,34.37,34.19,34.24,455003.0,34.0714,34.131,33.9523,34.0019,455003.0
2025-03-31 15:55:00,34.25,34.25,34.13,34.21,1049689.0,34.0119,34.0119,33.8927,33.9721,1049689.0
2025-04-01 09:30:00,35.03,35.16,34.78,35.12,688260.0,34.7864,34.9155,34.5382,34.8758,688260.0
2025-04-01 09:35:00,35.12,35.17,34.99,35.06,480262.0,34.8758,34.9255,34.7467,34.8162,480262.0
2025-04-01 09:40:00,35.05,35.13,34.87,34.92,179021.0,34.8063,34.8857,34.6276,34.6772,179021.0
2025-04-01 09:45:00,34.91,34.91,34.78,34.84,218715.0,34.6673,34.6673,34.5382,34.5978,218715.0
2025-04-01 09:50:00,34.84,34.98,34.8,34.8,195949.0,34.5978,34.7368,34.558,34.558,195949.0
2025-04-01 09:55:00,34.8,34.81,34.64,34.65,78524.0,34.558,34.568,34.3992,34.4091,78524.0
2025-04-01 10:00:00,34.66,34.7,34.56,34.56,358619.0,34.419,34.4587,34.3197,34.3197,358619.0
2025-04-01 10:05:00,34.55,34.56,34.45,34.5,181920.0,34.3098,34.3197,34.2105,34.2601,181920.0
2025-04-01 10:10:00,34.5,34.55,34.47,34.49,97054.0,34.2601,34.3098,34.2303,34.2502,97054.0
2025-04-01 10:15:00,34.48,34.54,34.45,34.45,100733.0,34.2403,34.2998,34.2105,34.2105,100733.0
2025-04-01 10:20:00,34.45,34.53,34.43,34.45,247219.0,34.2105,34.2899,34.1906,34.2105,247219.0
2025-04-01 10:25:00,34.44,34.47,34.39,34.41,187831.0,34.2005,34.2303,34.1509,34.1708,187831.0
2025-04-01 10:30:00,34.41,34.52,34.38,34.5,208758.0,34.1708,34.28,34.141,34.2601,208758.0
2025-04-01 10:35:00,34.5,34.61,34.48,34.59,102916.0,34.2601,34.3694,34.2403,34.3495,102916.0
2025-04-01 10:40:00,34.59,34.68,34.58,34.66,91095.0,34.3495,34.4389,34.3396,34.419,91095.0
2025-04-01 10:45:00,34.66,34.75,34.64,34.75,124810.0,34.419,34.5084,34.3992,34.5084,124810.0
2025-04-01 10:50:00,34.75,34.82,34.72,34.8,92066.0,34.5084,34.5779,34.4786,34.558,92066.0
2025-04-01 10:55:00,34.79,34.89,34.77,34.83,86897.0,34.5481,34.6474,34.5282,34.5878,86897.0
2025-04-01 11:00:00,34.83,34.86,34.81,34.84,64954.0,34.5878,34.6176,34.568,34.5978,64954.0
2025-04-01 11:05:00,34.85,34.86,34.82,34.85,68526.0,34.6077,34.6176,34.5779,34.6077,68526.0
2025-04-01 11:10:00,34.84,34.87,34.83,34.87,41016.0,34.5978,34.6276,34.5878,34.6276,41016.0
2025-04-01 11:15:00,34.87,34.88,34.81,34.84,87629.0,34.6276,34.6375,34.568,34.5978,87629.0
2025-04-01 11:20:00,34.84,34.88,34.8,34.83,73904.0,34.5978,34.6375,34.558,34.5878,73904.0
2025-04-01 11:25:00,34.82,34.85,34.79,34.81,59365.0,34.5779,34.6077,34.5481,34.568,59365.0
2025-04-01 11:30:00,34.81,34.82,34.79,34.8,41171.0,34.568,34.5779,34.5481,34.558,41171.0
2025-04-01 11:35:00,34.8,34.83,34.79,34.81,29025.0,34.558,34.5878,34.5481,34.568,29025.0
2025-04-01 11:40:00,34.81,34.82,34.78,34.8,51550.0,34.568,34.5779,34.5382,34.558,51550.0
2025-04-01 11:45:00,34.8,34.82,34.78,34.82,40762.0,34.558,34.5779,34.5382,34.5779,40762.0
2025-04-01 11:50:00,34.82,34.85,34.8,34.84,90351.0,34.5779,34.6077,34.558,34.5978,90351.0
2025-04-01 11:55:00,34.84,34.86,34.82,34.83,32668.0,34.5978,34.6176,34.5779,34.5878,32668.0
2025-04-01 12:00:00,34.83,34.86,34.79,34.86,51109.0,34.5878,34.6176,34.5481,34.6176,51109.0
2025-04-01 12:05:00,34.85,34.86,34.82,34.83,36417.0,34.6077,34.6176,34.5779,34.5878,36417.0
2025-04-01 12:10:00,34.83,34.85,34.81,34.83,46156.0,34.5878,34.6077,34.568,34.5878,46156.0
2025-04-01 12:15:00,34.82,34.85,34.81,34.81,29093.0,34.5779,34.6077,34.568,34.568,29093.0
2025-04-01 12:20:00,34.82,34.82,34.77,34.77,96052.0,34.5779,34.5779,34.5282,34.5282,96052.0
2025-04-01 12:25:00,34.78,34.83,34.75,34.8,73295.0,34.5382,34.5878,34.5084,34.558,73295.0
2025-04-01 12:30:00,34.81,34.83,34.71,34.73,50994.0,34.568,34.5878,34.4687,34.4885,50994.0
2025-04-01 12:35:00,34.72,34.75,34.69,34.73,57407.0,34.4786,34.5084,34.4488,34.4885,57407.0
2025-04-01 12:40:00,34.73,34.74,34.71,34.73,32818.0,34.4885,34.4985,34.4687,34.4885,32818.0
2025-04-01 12:45:00,34.72,34.73,34.69,34.73,85334.0,34.4786,34.4885,34.4488,34.4885,85334.0
2025-04-01 12:50:00,34.73,34.77,34.72,34.76,30739.0,34.4885,34.5282,34.4786,34.5183,30739.0
2025-04-01 12:55:00,34.76,34.85,34.76,34.82,47278.0,34.5183,34.6077,34.5183,34.5779,47278.0
2025-04-01 13:00:00,34.82,34.83,34.8,34.8,43823.0,34.5779,34.5878,34.558,34.558,43823.0
2025-04-01 13:05:00,34.81,34.83,34.79,34.83,43037.0,34.568,34.5878,34.5481,34.5878,43037.0
2025-04-01 13:10:00,34.82,34.85,34.82,34.84,49429.0,34.5779,34.6077,34.5779,34.5978,49429.0
2025-04-01 13:15:00,34.85,34.86,34.83,34.84,39178.0,34.6077,34.6176,34.5878,34.5978,39178.0
2025-04-01 13:20:00,34.84,34.84,34.81,34.82,26881.0,34.5978,34.5978,34.568,34.5779,26881.0
2025-04-01 13:25:00,34.82,34.82,34.76,34.8,72745.0,34.5779,34.5779,34.5183,34.558,72745.0
2025-04-01 13:30:00,34.81,34.81,34.76,34.77,43090.0,34.568,34.568,34.5183,34.5282,43090.0
2025-04-01 13:35:00,34.77,34.8,34.76,34.79,25703.0,34.5282,34.558,34.5183,34.5481,25703.0
2025-04-01 13:40:00,34.79,34.82,34.78,34.8,28718.0,34.5481,34.5779,34.5382,34.558,28718.0
2025-04-01 13:45:00,34.8,34.83,34.79,34.81,32518.0,34.558,34.5878,34.5481,34.568,32518.0
2025-04-01 13:50:00,34.82,34.83,34.79,34.8,32816.0,34.5779,34.5878,34.5481,34.558,32816.0
2025-04-01 13:55:00,34.8,34.81,34.77,34.78,35023.0,34.558,34.568,34.5282,34.5382,35023.0
2025-04-01 14:00:00,34.78,34.78,34.74,34.76,27651.0,34.5382,34.5382,34.4985,34.5183,27651.0
2025-04-01 14:05:00,34.76,34.76,34.73,34.75,32871.0,34.5183,34.5183,34.4885,34.5084,32871.0
2025-04-01 14:10:00,34.76,34.77,34.73,34.76,39320.0,34.5183,34.5282,34.4885,34.5183,39320.0
2025-04-01 14:15:00,34.76,34.8,34.74,34.79,67632.0,34.5183,34.558,34.4985,34.5481,67632.0
2025-04-01 14:20:00,34.79,34.79,34.76,34.79,37434.0,34.5481,34.5481,34.5183,34.5481,37434.0
2025-04-01 14:25:00,34.79,34.82,34.78,34.82,52094.0,34.5481,34.5779,34.5382,34.5779,52094.0
2025-04-01 14:30:00,34.82,34.85,34.79,34.85,76628.0,34.5779,34.6077,34.5481,34.6077,76628.0
2025-04-01 14:35:00,34.84,34.85,34.79,34.8,61857.0,34.5978,34.6077,34.5481,34.558,61857.0
2025-04-01 14:40:00,34.8,34.88,34.8,34.88,87186.0,34.558,34.6375,34.558,34.6375,87186.0
2025-04-01 14:45:00,34.88,34.89,34.85,34.86,65444.0,34.6375,34.6474,34.6077,34.6176,65444.0
2025-04-01 14:50:00,34.86,34.87,34.83,34.84,138433.0,34.6176,34.6276,34.5878,34.5978,138433.0
2025-04-01 14:55:00,34.84,34.9,34.83,34.89,73826.0,34.5978,34.6573,34.5878,34.6474,73826.0
2025-04-01 15:00:00,34.88,34.88,34.79,34.85,145934.0,34.6375,34.6375,34.5481,34.6077,145934.0
2025-04-01 15:05:00,34.85,34.85,34.83,34.84,46179.0,34.6077,34.6077,34.5878,34.5978,46179.0
2025-04-01 15:10:00,34.84,34.85,34.79,34.8,34573.0,34.5978,34.6077,34.5481,34.558,34573.0
2025-04-01 15:15:00,34.8,34.83,34.8,34.82,55478.0,34.558,34.5878,34.558,34.5779,55478.0
2025-04-01 15:20:00,34.82,34.85,34.81,34.84,69162.0,34.5779,34.6077,34.568,34.5978,69162.0
2025-04-01 15:25:00,34.84,34.85,34.82,34.84,57855.0,34.5978,34.6077,34.5779,34.5978,57855.0
2025-04-01 15:30:00,34.84,34.9,34.84,34.9,126743.0,34.5978,34.6573,34.5978,34.6573,126743.0
2025-04-01 15:35:00,34.9,34.92,34.87,34.88,168703.0,34.6573,34.6772,34.6276,34.6375,168703.0
2025-04-01 15:40:00,34.88,34.89,34.85,34.87,107562.0,34.6375,34.6474,34.6077,34.6276,107562.0
2025-04-01 15:45:00,34.87,34.91,34.86,34.91,136978.0,34.6276,34.6673,34.6176,34.6673,136978.0
2025-04-01 15:50:00,34.91,34.95,34.87,34.89,313118.0,34.6673,34.707,34.6276,34.6474,313118.0
2025-04-01 15:55:00,34.89,34.99,34.89,34.99,1100490.0,34.6474,34.7467,34.6474,34.7467,1100490.0
2025-04-02 09:30:00,35.05,35.08,34.89,34.9,213507.0,34.8063,34.8361,34.6474,34.6573,213507.0
2025-04-02 09:35:00,34.89,34.93,34.82,34.93,82347.0,34.6474,34.6871,34.5779,34.6871,82347.0
2025-04-02 09:40:00,34.94,35.03,34.94,35.0,60679.0,34.6971,34.7864,34.6971,34.7567,60679.0
2025-04-02 09:45:00,35.0,35.03,34.95,34.95,136999.0,34.7567,34.7864,34.707,34.707,136999.0
2025-04-02 09:50:00,34.95,34.97,34.88,34.95,86982.0,34.707,34.7269,34.6375,34.707,86982.0
2025-04-02 09:55:00,34.95,34.97,34.91,34.97,62601.0,34.707,34.7269,34.6673,34.7269,62601.0
2025-04-02 10:00:00,34.96,35.03,34.95,35.0,86264.0,34.7169,34.7864,34.707,34.7567,86264.0
2025-04-02 10:05:00,35.0,35.05,34.95,35.04,44292.0,34.7567,34.8063,34.707,34.7964,44292.0
2025-04-02 10:10:00,35.04,35.12,35.04,35.07,30873.0,34.7964,34.8758,34.7964,34.8262,30873.0
2025-04-02 10:15:00,35.07,35.07,35.01,35.05,44747.0,34.8262,34.8262,34.7666,34.8063,44747.0
2025-04-02 10:20:00,35.05,35.07,35.01,35.02,42718.0,34.8063,34.8262,34.7666,34.7765,42718.0
2025-04-02 10:25:00,35.02,35.03,34.97,35.0,34595.0,34.7765,34.7864,34.7269,34.7567,34595.0
2025-04-02 10:30:00,35.0,35.01,34.97,34.98,89659.0,34.7567,34.7666,34.7269,34.7368,89659.0
2025-04-02 10:35:00,34.98,35.0,34.96,34.97,58393.0,34.7368,34.7567,34.7169,34.7269,58393.0
2025-04-02 10:40:00,34.97,34.98,34.92,34.94,82245.0,34.7269,34.7368,34.6772,34.6971,82245.0
2025-04-02 10:45:00,34.94,34.97,34.93,34.95,62944.0,34.6971,34.7269,34.6871,34.707,62944.0
2025-04-02 10:50:00,34.95,34.96,34.89,34.95,74582.0,34.707,34.7169,34.6474,34.707,74582.0
2025-04-02 10:55:00,34.95,34.98,34.93,34.94,50637.0,34.707,34.7368,34.6871,34.6971,50637.0
2025-04-02 11:00:00,34.94,34.97,34.92,34.94,74704.0,34.6971,34.7269,34.6772,34.6971,74704.0
2025-04-02 11:05:00,34.94,34.95,34.9,34.93,41517.0,34.6971,34.707,34.6573,34.6871,41517.0
2025-04-02 11:10:00,34.93,34.99,34.9,34.97,86919.0,34.6871,34.7467,34.6573,34.7269,86919.0
2025-04-02 11:15:00,34.97,34.98,34.93,34.95,56002.0,34.7269,34.7368,34.6871,34.707,56002.0
2025-04-02 11:20:00,34.95,35.0,34.93,34.97,95907.0,34.707,34.7567,34.6871,34.7269,95907.0
2025-04-02 11:25:00,34.97,35.01,34.96,34.97,80076.0,34.7269,34.7666,34.7169,34.7269,80076.0
2025-04-02 11:30:00,34.97,35.0,34.97,35.0,75428.0,34.7269,34.7567,34.7269,34.7567,75428.0
2025-04-02 11:35:00,35.0,35.0,34.93,34.94,79753.0,34.7567,34.7567,34.6871,34.6971,79753.0
2025-04-02 11:40:00,34.94,34.94,34.9,34.91,70089.0,34.6971,34.6971,34.6573,34.6673,70089.0
2025-04-02 11:45:00,34.91,34.93,34.84,34.86,105564.0,34.6673,34.6871,34.5978,34.6176,105564.0
2025-04-02 11:50:00,34.85,34.86,34.79,34.8,97573.0,34.6077,34.6176,34.5481,34.558,97573.0
2025-04-02 11:55:00,34.8,34.81,34.69,34.7,102600.0,34.558,34.568,34.4488,34.4587,102600.0
2025-04-02 12:00:00,34.7,34.74,34.66,34.66,153779.0,34.4587,34.4985,34.419,34.419,153779.0
2025-04-02 12:05:00,34.66,34.74,34.58,34.72,297668.0,34.419,34.4985,34.3396,34.4786,297668.0
2025-04-02 12:10:00,34.71,34.74,34.68,34.72,62808.0,34.4687,34.4985,34.4389,34.4786,62808.0
2025-04-02 12:15:00,34.71,34.73,34.7,34.7,62114.0,34.4687,34.4885,34.4587,34.4587,62114.0
2025-04-02 12:20:00,34.71,34.72,34.63,34.64,48284.0,34.4687,34.4786,34.3892,34.3992,48284.0
2025-04-02 12:25:00,34.64,34.67,34.61,34.63,69121.0,34.3992,34.4289,34.3694,34.3892,69121.0
2025-04-02 12:30:00,34.63,34.66,34.62,34.66,56593.0,34.3892,34.419,34.3793,34.419,56593.0
2025-04-02 12:35:00,34.66,34.71,34.65,34.7,36133.0,34.419,34.4687,34.4091,34.4587,36133.0
2025-04-02 12:40:00,34.7,34.76,34.7,34.76,30880.0,34.4587,34.5183,34.4587,34.5183,30880.0
2025-04-02 12:45:00,34.76,34.77,34.72,34.77,74462.0,34.5183,34.5282,34.4786,34.5282,74462.0
2025-04-02 12:50:00,34.77,34.81,34.76,34.79,55424.0,34.5282,34.568,34.5183,34.5481,55424.0
2025-04-02 12:55:00,34.79,34.82,34.77,34.82,78545.0,34.5481,34.5779,34.5282,34.5779,78545.0
2025-04-02 13:00:00,34.82,34.82,34.8,34.82,47273.0,34.5779,34.5779,34.558,34.5779,47273.0
2025-04-02 13:05:00,34.82,34.85,34.8,34.82,107747.0,34.5779,34.6077,34.558,34.5779,107747.0
2025-04-02 13:10:00,34.82,34.83,34.78,34.8,81652.0,34.5779,34.5878,34.5382,34.558,81652.0
2025-04-02 13:15:00,34.8,34.81,34.76,34.77,81179.0,34.558,34.568,34.5183,34.5282,81179.0
2025-04-02 13:20:00,34.77,34.8,34.77,34.8,97385.0,34.5282,34.558,34.5282,34.558,97385.0
2025-04-02 13:25:00,34.8,34.81,34.79,34.8,65848.0,34.558,34.568,34.5481,34.558,65848.0
2025-04-02 13:30:00,34.8,34.84,34.79,34.82,98481.0,34.558,34.5978,34.5481,34.5779,98481.0
2025-04-02 13:35:00,34.82,34.86,34.81,34.86,51222.0,34.5779,34.6176,34.568,34.6176,51222.0
2025-04-02 13:40:00,34.86,34.87,34.82,34.83,186096.0,34.6176,34.6276,34.5779,34.5878,186096.0
2025-04-02 13:45:00,34.83,34.84,34.77,34.77,177922.0,34.5878,34.5978,34.5282,34.5282,177922.0
2025-04-02 13:50:00,34.77,34.81,34.76,34.8,62652.0,34.5282,34.568,34.5183,34.558,62652.0
2025-04-02 13:55:00,34.79,34.81,34.75,34.79,93612.0,34.5481,34.568,34.5084,34.5481,93612.0
2025-04-02 14:00:00,34.79,34.86,34.78,34.85,139771.0,34.5481,34.6176,34.5382,34.6077,139771.0
2025-04-02 14:05:00,34.86,34.87,34.83,34.84,87479.0,34.6176,34.6276,34.5878,34.5978,87479.0
2025-04-02 14:10:00,34.84,34.85,34.83,34.84,162898.0,34.5978,34.6077,34.5878,34.5978,162898.0
2025-04-02 14:15:00,34.84,34.86,34.83,34.85,325156.0,34.5978,34.6176,34.5878,34.6077,325156.0
2025-04-02 14:20:00,34.85,34.91,34.84,34.9,148234.0,34.6077,34.6673,34.5978,34.6573,148234.0
2025-04-02 14:25:00,34.9,34.91,34.86,34.86,112066.0,34.6573,34.6673,34.6176,34.6176,112066.0
2025-04-02 14:30:00,34.87,34.89,34.86,34.89,146215.0,34.6276,34.6474,34.6176,34.6474,146215.0
2025-04-02 14:35:00,34.89,34.97,34.87,34.94,149551.0,34.6474,34.7269,34.6276,34.6971,149551.0
2025-04-02 14:40:00,34.94,34.95,34.93,34.95,67512.0,34.6971,34.707,34.6871,34.707,67512.0
2025-04-02 14:45:00,34.95,34.96,34.87,34.89,169317.0,34.707,34.7169,34.6276,34.6474,169317.0
2025-04-02 14:50:00,34.89,34.91,34.87,34.89,183094.0,34.6474,34.6673,34.6276,34.6474,183094.0
2025-04-02 14:55:00,34.89,34.9,34.84,34.84,174647.0,34.6474,34.6573,34.5978,34.5978,174647.0
2025-04-02 15:00:00,34.85,34.86,34.81,34.86,120554.0,34.6077,34.6176,34.568,34.6176,120554.0
2025-04-02 15:05:00,34.86,34.89,34.85,34.88,154100.0,34.6176,34.6474,34.6077,34.6375,154100.0
2025-04-02 15:10:00,34.88,34.9,34.86,34.89,120713.0,34.6375,34.6573,34.6176,34.6474,120713.0
2025-04-02 15:15:00,34.89,34.97,34.88,34.96,81902.0,34.6474,34.7269,34.6375,34.7169,81902.0
2025-04-02 15:20:00,34.96,34.97,34.93,34.94,164567.0,34.7169,34.7269,34.6871,34.6971,164567.0
2025-04-02 15:25:00,34.94,34.94,34.91,34.93,111479.0,34.6971,34.6971,34.6673,34.6871,111479.0
2025-04-02 15:30:00,34.93,34.97,34.92,34.95,163172.0,34.6871,34.7269,34.6772,34.707,163172.0
2025-04-02 15:35:00,34.95,35.03,34.94,35.01,305993.0,34.707,34.7864,34.6971,34.7666,305993.0
2025-04-02 15:40:00,35.01,35.02,34.98,34.98,244359.0,34.7666,34.7765,34.7368,34.7368,244359.0
2025-04-02 15:45:00,34.99,35.02,34.97,35.02,203739.0,34.7467,34.7765,34.7269,34.7765,203739.0
2025-04-02 15:50:00,35.02,35.13,35.01,35.13,605768.0,34.7765,34.8857,34.7666,34.8857,605768.0
2025-04-02 15:55:00,35.13,35.21,35.1,35.14,1939926.0,34.8857,34.9652,34.856,34.8957,1939926.0
2025-04-03 09:30:00,35.37,35.7,35.27,35.34,385511.0,35.1241,35.4518,35.0248,35.0943,385511.0
2025-04-03 09:35:00,35.36,35.56,35.36,35.46,374952.0,35.1141,35.3128,35.1141,35.2135,374952.0
2025-04-03 09:40:00,35.47,35.79,35.47,35.67,569242.0,35.2234,35.5412,35.2234,35.422,569242.0
2025-04-03 09:45:00,35.67,35.73,35.42,35.52,300375.0,35.422,35.4816,35.1737,35.273,300375.0
2025-04-03 09:50:00,35.52,35.56,35.34,35.37,123097.0,35.273,35.3128,35.0943,35.1241,123097.0
2025-04-03 09:55:00,35.37,35.48,35.31,35.32,371642.0,35.1241,35.2333,35.0645,35.0744,371642.0
2025-04-03 10:00:00,35.32,35.33,35.1,35.11,226923.0,35.0744,35.0844,34.856,34.8659,226923.0
2025-04-03 10:05:00,35.11,35.17,34.99,35.01,114053.0,34.8659,34.9255,34.7467,34.7666,114053.0
2025-04-03 10:10:00,35.01,35.04,34.96,34.98,126108.0,34.7666,34.7964,34.7169,34.7368,126108.0
2025-04-03 10:15:00,34.98,35.1,34.97,35.09,124469.0,34.7368,34.856,34.7269,34.846,124469.0
2025-04-03 10:20:00,35.09,35.27,35.05,35.16,379799.0,34.846,35.0248,34.8063,34.9155,379799.0
2025-04-03 10:25:00,35.16,35.39,35.16,35.38,196919.0,34.9155,35.1439,34.9155,35.134,196919.0
2025-04-03 10:30:00,35.38,35.43,35.32,35.4,381353.0,35.134,35.1837,35.0744,35.1539,381353.0
2025-04-03 10:35:00,35.41,35.57,35.39,35.48,146977.0,35.1638,35.3227,35.1439,35.2333,146977.0
2025-04-03 10:40:00,35.48,35.49,35.42,35.44,52905.0,35.2333,35.2432,35.1737,35.1936,52905.0
2025-04-03 10:45:00,35.44,35.56,35.42,35.55,119519.0,35.1936,35.3128,35.1737,35.3028,119519.0
2025-04-03 10:50:00,35.56,35.59,35.47,35.47,173683.0,35.3128,35.3425,35.2234,35.2234,173683.0
2025-04-03 10:55:00,35.46,35.48,35.35,35.38,58764.0,35.2135,35.2333,35.1042,35.134,58764.0
2025-04-03 11:00:00,35.38,35.44,35.36,35.41,111146.0,35.134,35.1936,35.1141,35.1638,111146.0
2025-04-03 11:05:00,35.4,35.51,35.39,35.47,165022.0,35.1539,35.2631,35.1439,35.2234,165022.0
2025-04-03 11:10:00,35.48,35.56,35.44,35.54,74864.0,35.2333,35.3128,35.1936,35.2929,74864.0
2025-04-03 11:15:00,35.55,35.62,35.55,35.59,82833.0,35.3028,35.3723,35.3028,35.3425,82833.0
2025-04-03 11:20:00,35.59,35.6,35.53,35.55,43546.0,35.3425,35.3525,35.283,35.3028,43546.0
2025-04-03 11:25:00,35.55,35.56,35.47,35.52,69990.0,35.3028,35.3128,35.2234,35.273,69990.0
2025-04-03 11:30:00,35.52,35.61,35.45,35.45,84500.0,35.273,35.3624,35.2035,35.2035,84500.0
2025-04-03 11:35:00,35.45,35.54,35.44,35.54,136381.0,35.2035,35.2929,35.1936,35.2929,136381.0
2025-04-03 11:40:00,35.54,35.58,35.49,35.57,88611.0,35.2929,35.3326,35.2432,35.3227,88611.0
2025-04-03 11:45:00,35.57,35.62,35.54,35.56,66883.0,35.3227,35.3723,35.2929,35.3128,66883.0
2025-04-03 11:50:00,35.55,35.56,35.51,35.54,65736.0,35.3028,35.3128,35.2631,35.2929,65736.0
2025-04-03 11:55:00,35.54,35.55,35.5,35.52,62438.0,35.2929,35.3028,35.2532,35.273,62438.0
2025-04-03 12:00:00,35.52,35.56,35.48,35.48,72857.0,35.273,35.3128,35.2333,35.2333,72857.0
2025-04-03 12:05:00,35.49,35.52,35.37,35.41,78011.0,35.2432,35.273,35.1241,35.1638,78011.0
2025-04-03 12:10:00,35.41,35.45,35.39,35.45,88930.0,35.1638,35.2035,35.1439,35.2035,88930.0
2025-04-03 12:15:00,35.45,35.49,35.41,35.48,68788.0,35.2035,35.2432,35.1638,35.2333,68788.0
2025-04-03 12:20:00,35.47,35.51,35.44,35.48,63689.0,35.2234,35.2631,35.1936,35.2333,63689.0
2025-04-03 12:25:00,35.48,35.57,35.47,35.55,78188.0,35.2333,35.3227,35.2234,35.3028,78188.0
2025-04-03 12:30:00,35.55,35.57,35.51,35.57,55327.0,35.3028,35.3227,35.2631,35.3227,55327.0
2025-04-03 12:35:00,35.57,35.57,35.49,35.51,54218.0,35.3227,35.3227,35.2432,35.2631,54218.0
2025-04-03 12:40:00,35.52,35.57,35.46,35.47,78171.0,35.273,35.3227,35.2135,35.2234,78171.0
2025-04-03 12:45:00,35.47,35.51,35.46,35.51,54159.0,35.2234,35.2631,35.2135,35.2631,54159.0
2025-04-03 12:50:00,35.51,35.51,35.42,35.44,52363.0,35.2631,35.2631,35.1737,35.1936,52363.0
2025-04-03 12:55:00,35.44,35.49,35.43,35.47,68432.0,35.1936,35.2432,35.1837,35.2234,68432.0
2025-04-03 13:00:00,35.47,35.47,35.4,35.44,70831.0,35.2234,35.2234,35.1539,35.1936,70831.0
2025-04-03 13:05:00,35.43,35.44,35.38,35.4,65177.0,35.1837,35.1936,35.134,35.1539,65177.0
2025-04-03 13:10:00,35.41,35.48,35.38,35.47,85349.0,35.1638,35.2333,35.134,35.2234,85349.0
2025-04-03 13:15:00,35.47,35.5,35.42,35.43,95547.0,35.2234,35.2532,35.1737,35.1837,95547.0
2025-04-03 13:20:00,35.43,35.45,35.4,35.41,92386.0,35.1837,35.2035,35.1539,35.1638,92386.0
2025-04-03 13:25:00,35.41,35.42,35.37,35.4,58760.0,35.1638,35.1737,35.1241,35.1539,58760.0
2025-04-03 13:30:00,35.4,35.44,35.38,35.41,593254.0,35.1539,35.1936,35.134,35.1638,593254.0
2025-04-03 13:35:00,35.41,35.44,35.4,35.43,157410.0,35.1638,35.1936,35.1539,35.1837,157410.0
2025-04-03 13:40:00,35.43,35.44,35.35,35.35,93232.0,35.1837,35.1936,35.1042,35.1042,93232.0
2025-04-03 13:45:00,35.36,35.41,35.35,35.39,100575.0,35.1141,35.1638,35.1042,35.1439,100575.0
2025-04-03 13:50:00,35.39,35.42,35.38,35.42,88152.0,35.1439,35.1737,35.134,35.1737,88152.0
2025-04-03 13:55:00,35.41,35.45,35.41,35.41,86199.0,35.1638,35.2035,35.1638,35.1638,86199.0
2025-04-03 14:00:00,35.41,35.45,35.39,35.41,96837.0,35.1638,35.2035,35.1439,35.1638,96837.0
2025-04-03 14:05:00,35.41,35.43,35.39,35.41,83675.0,35.1638,35.1837,35.1439,35.1638,83675.0
2025-04-03 14:10:00,35.41,35.47,35.4,35.47,80378.0,35.1638,35.2234,35.1539,35.2234,80378.0
2025-04-03 14:15:00,35.47,35.53,35.46,35.52,100140.0,35.2234,35.283,35.2135,35.273,100140.0
2025-04-03 14:20:00,35.52,35.56,35.51,35.55,88616.0,35.273,35.3128,35.2631,35.3028,88616.0
2025-04-03 14:25:00,35.55,35.6,35.51,35.59,130992.0,35.3028,35.3525,35.2631,35.3425,130992.0
2025-04-03 14:30:00,35.59,35.62,35.51,35.54,108228.0,35.3425,35.3723,35.2631,35.2929,108228.0
2025-04-03 14:35:00,35.53,35.59,35.52,35.55,79028.0,35.283,35.3425,35.273,35.3028,79028.0
2025-04-03 14:40:00,35.55,35.56,35.51,35.53,66884.0,35.3028,35.3128,35.2631,35.283,66884.0
2025-04-03 14:45:00,35.54,35.56,35.44,35.51,382677.0,35.2929,35.3128,35.1936,35.2631,382677.0
2025-04-03 14:50:00,35.51,35.51,35.42,35.45,114720.0,35.2631,35.2631,35.1737,35.2035,114720.0
2025-04-03 14:55:00,35.45,35.49,35.44,35.45,134533.0,35.2035,35.2432,35.1936,35.2035,134533.0
2025-04-03 15:00:00,35.45,35.5,35.43,35.45,198409.0,35.2035,35.2532,35.1837,35.2035,198409.0
2025-04-03 15:05:00,35.45,35.47,35.41,35.45,156507.0,35.2035,35.2234,35.1638,35.2035,156507.0
2025-04-03 15:10:00,35.45,35.51,35.44,35.45,168734.0,35.2035,35.2631,35.1936,35.2035,168734.0
2025-04-03 15:15:00,35.45,35.47,35.38,35.45,219408.0,35.2035,35.2234,35.134,35.2035,219408.0
2025-04-03 15:20:00,35.45,35.52,35.44,35.5,228013.0,35.2035,35.273,35.1936,35.2532,228013.0
2025-04-03 15:25:00,35.5,35.5,35.44,35.47,155456.0,35.2532,35.2532,35.1936,35.2234,155456.0
2025-04-03 15:30:00,35.47,35.51,35.36,35.5,962100.0,35.2234,35.2631,35.1141,35.2532,962100.0
2025-04-03 15:35:00,35.5,35.54,35.48,35.5,228846.0,35.2532,35.2929,35.2333,35.2532,228846.0
2025-04-03 15:40:00,35.5,35.56,35.46,35.54,322774.0,35.2532,35.3128,35.2135,35.2929,322774.0
2025-04-03 15:45:00,35.53,35.56,35.49,35.54,252469.0,35.283,35.3128,35.2432,35.2929,252469.0
2025-04-03 15:50:00,35.55,35.61,35.49,35.59,893217.0,35.3028,35.3624,35.2432,35.3425,893217.0
2025-04-03 15:55:00,35.59,35.69,35.58,35.63,2125302.0,35.3425,35.4419,35.3326,35.3823,2125302.0
2025-04-04 09:30:00,36.02,36.12,35.19,35.56,580196.0,35.7696,35.8689,34.9453,35.3128,580196.0
2025-04-04 09:35:00,35.5,35.74,35.48,35.64,239331.0,35.2532,35.4915,35.2333,35.3922,239331.0
2025-04-04 09:40:00,35.64,35.72,35.39,35.47,345873.0,35.3922,35.4716,35.1439,35.2234,345873.0
2025-04-04 09:45:00,35.47,35.52,35.31,35.35,185162.0,35.2234,35.273,35.0645,35.1042,185162.0
2025-04-04 09:50:00,35.35,35.43,35.24,35.34,176863.0,35.1042,35.1837,34.995,35.0943,176863.0
2025-04-04 09:55:00,35.34,35.42,35.27,35.31,172084.0,35.0943,35.1737,35.0248,35.0645,172084.0
2025-04-04 10:00:00,35.32,35.35,35.19,35.3,280002.0,35.0744,35.1042,34.9453,35.0546,280002.0
2025-04-04 10:05:00,35.3,35.37,35.28,35.36,168258.0,35.0546,35.1241,35.0347,35.1141,168258.0
2025-04-04 10:10:00,35.35,35.36,35.19,35.19,129887.0,35.1042,35.1141,34.9453,34.9453,129887.0
2025-04-04 10:15:00,35.2,35.26,35.16,35.23,93882.0,34.9553,35.0148,34.9155,34.9851,93882.0
2025-04-04 10:20:00,35.23,35.24,35.08,35.12,86083.0,34.9851,34.995,34.8361,34.8758,86083.0
2025-04-04 10:25:00,35.13,35.29,35.12,35.27,81407.0,34.8857,35.0446,34.8758,35.0248,81407.0
2025-04-04 10:30:00,35.27,35.34,35.24,35.34,90571.0,35.0248,35.0943,34.995,35.0943,90571.0
2025-04-04 10:35:00,35.34,35.34,35.25,35.33,99960.0,35.0943,35.0943,35.0049,35.0844,99960.0
2025-04-04 10:40:00,35.33,35.38,35.25,35.34,161058.0,35.0844,35.134,35.0049,35.0943,161058.0
2025-04-04 10:45:00,35.34,35.34,35.24,35.32,104894.0,35.0943,35.0943,34.995,35.0744,104894.0
2025-04-04 10:50:00,35.32,35.37,35.18,35.18,166523.0,35.0744,35.1241,34.9354,34.9354,166523.0
2025-04-04 10:55:00,35.19,35.19,35.07,35.07,105510.0,34.9453,34.9453,34.8262,34.8262,105510.0
2025-04-04 11:00:00,35.07,35.14,34.98,35.07,228384.0,34.8262,34.8957,34.7368,34.8262,228384.0
2025-04-04 11:05:00,35.07,35.12,35.0,35.04,117566.0,34.8262,34.8758,34.7567,34.7964,117566.0
2025-04-04 11:10:00,35.04,35.06,34.9,34.91,203154.0,34.7964,34.8162,34.6573,34.6673,203154.0
2025-04-04 11:15:00,34.91,34.95,34.82,34.84,78041.0,34.6673,34.707,34.5779,34.5978,78041.0
2025-04-04 11:20:00,34.83,34.87,34.73,34.75,116209.0,34.5878,34.6276,34.4885,34.5084,116209.0
2025-04-04 11:25:00,34.75,34.76,34.58,34.66,171196.0,34.5084,34.5183,34.3396,34.419,171196.0
2025-04-04 11:30:00,34.65,34.72,34.56,34.59,115276.0,34.4091,34.4786,34.3197,34.3495,115276.0
2025-04-04 11:35:00,34.59,34.59,34.42,34.47,102211.0,34.3495,34.3495,34.1807,34.2303,102211.0
2025-04-04 11:40:00,34.45,34.58,34.42,34.57,115954.0,34.2105,34.3396,34.1807,34.3296,115954.0
2025-04-04 11:45:00,34.57,34.61,34.53,34.57,117294.0,34.3296,34.3694,34.2899,34.3296,117294.0
2025-04-04 11:50:00,34.58,34.64,34.56,34.62,59405.0,34.3396,34.3992,34.3197,34.3793,59405.0
2025-04-04 11:55:00,34.62,34.65,34.58,34.59,104546.0,34.3793,34.4091,34.3396,34.3495,104546.0
2025-04-04 12:00:00,34.59,34.6,34.48,34.49,48748.0,34.3495,34.3594,34.2403,34.2502,48748.0
2025-04-04 12:05:00,34.49,34.59,34.45,34.45,55304.0,34.2502,34.3495,34.2105,34.2105,55304.0
2025-04-04 12:10:00,34.45,34.5,34.43,34.47,70722.0,34.2105,34.2601,34.1906,34.2303,70722.0
2025-04-04 12:15:00,34.46,34.47,34.37,34.41,64335.0,34.2204,34.2303,34.131,34.1708,64335.0
2025-04-04 12:20:00,34.41,34.48,34.39,34.47,36676.0,34.1708,34.2403,34.1509,34.2303,36676.0
2025-04-04 12:25:00,34.47,34.49,34.36,34.39,59713.0,34.2303,34.2502,34.1211,34.1509,59713.0
2025-04-04 12:30:00,34.39,34.39,34.34,34.34,37487.0,34.1509,34.1509,34.1012,34.1012,37487.0
2025-04-04 12:35:00,34.34,34.45,34.33,34.34,57385.0,34.1012,34.2105,34.0913,34.1012,57385.0
2025-04-04 12:40:00,34.34,34.38,34.31,34.32,50901.0,34.1012,34.141,34.0714,34.0814,50901.0
2025-04-04 12:45:00,34.32,34.33,34.24,34.27,46099.0,34.0814,34.0913,34.0019,34.0317,46099.0
2025-04-04 12:50:00,34.27,34.3,34.22,34.29,70559.0,34.0317,34.0615,33.9821,34.0516,70559.0
2025-04-04 12:55:00,34.29,34.31,34.21,34.23,44050.0,34.0516,34.0714,33.9721,33.992,44050.0
2025-04-04 13:00:00,34.23,34.26,34.2,34.22,41024.0,33.992,34.0218,33.9622,33.9821,41024.0
2025-04-04 13:05:00,34.22,34.23,34.15,34.2,58744.0,33.9821,33.992,33.9126,33.9622,58744.0
2025-04-04 13:10:00,34.19,34.2,34.14,34.15,33366.0,33.9523,33.9622,33.9026,33.9126,33366.0
2025-04-04 13:15:00,34.15,34.18,34.11,34.15,53860.0,33.9126,33.9424,33.8728,33.9126,53860.0
2025-04-04 13:20:00,34.15,34.22,34.13,34.22,40166.0,33.9126,33.9821,33.8927,33.9821,40166.0
2025-04-04 13:25:00,34.22,34.27,34.22,34.26,54443.0,33.9821,34.0317,33.9821,34.0218,54443.0
2025-04-04 13:30:00,34.26,34.32,34.23,34.27,96872.0,34.0218,34.0814,33.992,34.0317,96872.0
2025-04-04 13:35:00,34.27,34.36,34.27,34.34,59314.0,34.0317,34.1211,34.0317,34.1012,59314.0
2025-04-04 13:40:00,34.33,34.36,34.29,34.3,56463.0,34.0913,34.1211,34.0516,34.0615,56463.0
2025-04-04 13:45:00,34.3,34.36,34.29,34.33,90391.0,34.0615,34.1211,34.0516,34.0913,90391.0
2025-04-04 13:50:00,34.33,34.33,34.24,34.26,54644.0,34.0913,34.0913,34.0019,34.0218,54644.0
2025-04-04 13:55:00,34.26,34.3,34.24,34.27,47692.0,34.0218,34.0615,34.0019,34.0317,47692.0
2025-04-04 14:00:00,34.28,34.3,34.23,34.25,38603.0,34.0417,34.0615,33.992,34.0119,38603.0
2025-04-04 14:05:00,34.26,34.33,34.22,34.23,43644.0,34.0218,34.0913,33.9821,33.992,43644.0
2025-04-04 14:10:00,34.23,34.23,34.16,34.2,45724.0,33.992,33.992,33.9225,33.9622,45724.0
2025-04-04 14:15:00,34.2,34.21,34.14,34.16,38157.0,33.9622,33.9721,33.9026,33.9225,38157.0
2025-04-04 14:20:00,34.16,34.17,33.99,33.99,41134.0,33.9225,33.9324,33.7537,33.7537,41134.0
2025-04-04 14:25:00,33.98,34.03,33.95,34.02,44587.0,33.7437,33.7934,33.714,33.7835,44587.0
2025-04-04 14:30:00,34.04,34.04,33.97,33.97,46882.0,33.8033,33.8033,33.7338,33.7338,46882.0
2025-04-04 14:35:00,33.97,33.98,33.9,33.9,39652.0,33.7338,33.7437,33.6643,33.6643,39652.0
2025-04-04 14:40:00,33.91,33.93,33.78,33.87,54166.0,33.6742,33.6941,33.5451,33.6345,54166.0
2025-04-04 14:45:00,33.88,33.94,33.84,33.91,63733.0,33.6444,33.704,33.6047,33.6742,63733.0
2025-04-04 14:50:00,33.91,33.99,33.88,33.95,65328.0,33.6742,33.7537,33.6444,33.714,65328.0
2025-04-04 14:55:00,33.95,34.04,33.94,34.01,64167.0,33.714,33.8033,33.704,33.7735,64167.0
2025-04-04 15:00:00,34.01,34.03,33.94,33.97,60539.0,33.7735,33.7934,33.704,33.7338,60539.0
2025-04-04 15:05:00,33.98,34.01,33.91,34.0,148160.0,33.7437,33.7735,33.6742,33.7636,148160.0
2025-04-04 15:10:00,34.0,34.02,33.95,33.98,99185.0,33.7636,33.7835,33.714,33.7437,99185.0
2025-04-04 15:15:00,33.98,34.06,33.93,33.94,96155.0,33.7437,33.8232,33.6941,33.704,96155.0
2025-04-04 15:20:00,33.94,34.04,33.93,34.03,107954.0,33.704,33.8033,33.6941,33.7934,107954.0
2025-04-04 15:25:00,34.03,34.07,33.99,34.03,127234.0,33.7934,33.8331,33.7537,33.7934,127234.0
2025-04-04 15:30:00,34.03,34.15,34.03,34.15,131482.0,33.7934,33.9126,33.7934,33.9126,131482.0
2025-04-04 15:35:00,34.14,34.14,34.03,34.09,132738.0,33.9026,33.9026,33.7934,33.853,132738.0
2025-04-04 15:40:00,34.09,34.11,34.02,34.04,144314.0,33.853,33.8728,33.7835,33.8033,144314.0
2025-04-04 15:45:00,34.04,34.12,33.95,33.98,234964.0,33.8033,33.8828,33.714,33.7437,234964.0
2025-04-04 15:50:00,33.98,34.0,33.81,33.84,479704.0,33.7437,33.7636,33.5749,33.6047,479704.0
2025-04-04 15:55:00,33.84,33.88,33.78,33.81,1368668.0,33.6047,33.6444,33.5451,33.5749,1368668.0
2025-04-07 09:30:00,33.3,33.3,32.71,32.92,506959.0,33.0685,33.0685,32.4826,32.6911,506959.0
2025-04-07 09:35:00,32.9,32.95,32.74,32.84,129585.0,32.6713,32.7209,32.5124,32.6117,129585.0
2025-04-07 09:40:00,32.84,33.03,32.78,32.94,172660.0,32.6117,32.8003,32.5521,32.711,172660.0
2025-04-07 09:45:00,32.93,33.01,32.85,32.86,105834.0,32.701,32.7805,32.6216,32.6315,105834.0
2025-04-07 09:50:00,32.86,33.03,32.76,33.01,163298.0,32.6315,32.8003,32.5322,32.7805,163298.0
2025-04-07 09:55:00,33.01,33.25,32.95,33.17,134997.0,32.7805,33.0188,32.7209,32.9394,134997.0
2025-04-07 10:00:00,33.17,33.2,33.06,33.15,106440.0,32.9394,32.9692,32.8301,32.9195,106440.0
2025-04-07 10:05:00,33.14,33.14,32.91,32.94,81880.0,32.9096,32.9096,32.6812,32.711,81880.0
2025-04-07 10:10:00,32.94,33.67,32.93,33.59,305081.0,32.711,33.4359,32.701,33.3565,305081.0
2025-04-07 10:15:00,33.59,34.1,33.56,33.98,254237.0,33.3565,33.8629,33.3267,33.7437,254237.0
2025-04-07 10:20:00,33.96,33.97,33.53,33.57,187238.0,33.7239,33.7338,33.2969,33.3366,187238.0
2025-04-07 10:25:00,33.59,33.68,33.43,33.45,120161.0,33.3565,33.4458,33.1976,33.2174,120161.0
2025-04-07 10:30:00,33.45,33.65,33.31,33.39,128627.0,33.2174,33.416,33.0784,33.1578,128627.0
2025-04-07 10:35:00,33.4,33.42,33.19,33.23,117442.0,33.1678,33.1876,32.9592,32.999,117442.0
2025-04-07 10:40:00,33.21,33.31,33.17,33.3,112379.0,32.9791,33.0784,32.9394,33.0685,112379.0
2025-04-07 10:45:00,33.32,33.36,33.1,33.26,104130.0,33.0883,33.1281,32.8699,33.0287,104130.0
2025-04-07 10:50:00,33.26,33.48,33.26,33.44,100760.0,33.0287,33.2472,33.0287,33.2075,100760.0
2025-04-07 10:55:00,33.43,33.51,33.36,33.44,49350.0,33.1976,33.277,33.1281,33.2075,49350.0
2025-04-07 11:00:00,33.45,33.63,33.41,33.51,99319.0,33.2174,33.3962,33.1777,33.277,99319.0
2025-04-07 11:05:00,33.52,33.52,33.39,33.44,112827.0,33.2869,33.2869,33.1578,33.2075,112827.0
2025-04-07 11:10:00,33.45,33.49,33.12,33.17,174576.0,33.2174,33.2571,32.8897,32.9394,174576.0
2025-04-07 11:15:00,33.16,33.29,33.05,33.27,258430.0,32.9294,33.0585,32.8202,33.0387,258430.0
2025-04-07 11:20:00,33.25,33.38,33.17,33.18,170799.0,33.0188,33.1479,32.9394,32.9493,170799.0
2025-04-07 11:25:00,33.18,33.24,33.1,33.11,87039.0,32.9493,33.0089,32.8699,32.8798,87039.0
2025-04-07 11:30:00,33.11,33.35,33.11,33.3,152873.0,32.8798,33.1181,32.8798,33.0685,152873.0
2025-04-07 11:35:00,33.3,33.44,33.3,33.36,99882.0,33.0685,33.2075,33.0685,33.1281,99882.0
2025-04-07 11:40:00,33.37,33.61,33.36,33.6,54009.0,33.138,33.3763,33.1281,33.3664,54009.0
2025-04-07 11:45:00,33.59,33.6,33.5,33.58,54854.0,33.3565,33.3664,33.2671,33.3465,54854.0
2025-04-07 11:50:00,33.6,33.67,33.52,33.54,44441.0,33.3664,33.4359,33.2869,33.3068,44441.0
2025-04-07 11:55:00,33.54,33.57,33.42,33.42,96507.0,33.3068,33.3366,33.1876,33.1876,96507.0
2025-04-07 12:00:00,33.41,33.47,33.35,33.44,93226.0,33.1777,33.2373,33.1181,33.2075,93226.0
2025-04-07 12:05:00,33.43,33.48,33.41,33.44,51277.0,33.1976,33.2472,33.1777,33.2075,51277.0
2025-04-07 12:10:00,33.44,33.44,33.3,33.36,43789.0,33.2075,33.2075,33.0685,33.1281,43789.0
2025-04-07 12:15:00,33.36,33.44,33.34,33.4,72894.0,33.1281,33.2075,33.1082,33.1678,72894.0
2025-04-07 12:20:00,33.39,33.41,33.26,33.36,57289.0,33.1578,33.1777,33.0287,33.1281,57289.0
2025-04-07 12:25:00,33.36,33.44,33.35,33.39,80793.0,33.1281,33.2075,33.1181,33.1578,80793.0
2025-04-07 12:30:00,33.41,33.42,33.3,33.32,61379.0,33.1777,33.1876,33.0685,33.0883,61379.0
2025-04-07 12:35:00,33.32,33.38,33.31,33.32,47409.0,33.0883,33.1479,33.0784,33.0883,47409.0
2025-04-07 12:40:00,33.33,33.36,33.24,33.27,58043.0,33.0983,33.1281,33.0089,33.0387,58043.0
2025-04-07 12:45:00,33.27,33.31,33.21,33.29,118432.0,33.0387,33.0784,32.9791,33.0585,118432.0
2025-04-07 12:50:00,33.3,33.33,33.26,33.31,60417.0,33.0685,33.0983,33.0287,33.0784,60417.0
2025-04-07 12:55:00,33.3,33.31,33.19,33.25,86294.0,33.0685,33.0784,32.9592,33.0188,86294.0
2025-04-07 13:00:00,33.25,33.42,33.23,33.25,266483.0,33.0188,33.1876,32.999,33.0188,266483.0
2025-04-07 13:05:00,33.24,33.3,33.22,33.27,73335.0,33.0089,33.0685,32.989,33.0387,73335.0
2025-04-07 13:10:00,33.28,33.41,33.24,33.41,54361.0,33.0486,33.1777,33.0089,33.1777,54361.0
2025-04-07 13:15:00,33.39,33.54,33.37,33.51,71746.0,33.1578,33.3068,33.138,33.277,71746.0
2025-04-07 13:20:00,33.5,33.58,33.48,33.57,54922.0,33.2671,33.3465,33.2472,33.3366,54922.0
2025-04-07 13:25:00,33.56,33.65,33.56,33.65,68251.0,33.3267,33.416,33.3267,33.416,68251.0
2025-04-07 13:30:00,33.64,33.64,33.54,33.59,53680.0,33.4061,33.4061,33.3068,33.3565,53680.0
2025-04-07 13:35:00,33.59,33.66,33.58,33.64,66815.0,33.3565,33.426,33.3465,33.4061,66815.0
2025-04-07 13:40:00,33.65,33.71,33.58,33.67,57420.0,33.416,33.4756,33.3465,33.4359,57420.0
2025-04-07 13:45:00,33.68,33.79,33.55,33.78,155424.0,33.4458,33.5551,33.3167,33.5451,155424.0
2025-04-07 13:50:00,33.79,33.85,33.77,33.81,108937.0,33.5551,33.6146,33.5352,33.5749,108937.0
2025-04-07 13:55:00,33.8,33.81,33.69,33.78,115547.0,33.565,33.5749,33.4558,33.5451,115547.0
2025-04-07 14:00:00,33.78,33.87,33.75,33.81,98423.0,33.5451,33.6345,33.5153,33.5749,98423.0
2025-04-07 14:05:00,33.81,33.95,33.79,33.94,133526.0,33.5749,33.714,33.5551,33.704,133526.0
2025-04-07 14:10:00,33.94,34.0,33.85,33.87,157677.0,33.704,33.7636,33.6146,33.6345,157677.0
2025-04-07 14:15:00,33.87,33.92,33.85,33.92,126859.0,33.6345,33.6842,33.6146,33.6842,126859.0
2025-04-07 14:20:00,33.92,34.03,33.92,33.98,210119.0,33.6842,33.7934,33.6842,33.7437,210119.0
2025-04-07 14:25:00,33.98,34.02,33.89,33.95,75994.0,33.7437,33.7835,33.6544,33.714,75994.0
2025-04-07 14:30:00,33.95,34.0,33.78,33.78,42918.0,33.714,33.7636,33.5451,33.5451,42918.0
2025-04-07 14:35:00,33.79,33.84,33.76,33.79,203053.0,33.5551,33.6047,33.5253,33.5551,203053.0
2025-04-07 14:40:00,33.79,33.85,33.76,33.81,120220.0,33.5551,33.6146,33.5253,33.5749,120220.0
2025-04-07 14:45:00,33.82,33.85,33.75,33.81,96865.0,33.5849,33.6146,33.5153,33.5749,96865.0
2025-04-07 14:50:00,33.81,33.83,33.76,33.8,58886.0,33.5749,33.5948,33.5253,33.565,58886.0
2025-04-07 14:55:00,33.8,33.83,33.75,33.79,63076.0,33.565,33.5948,33.5153,33.5551,63076.0
2025-04-07 15:00:00,33.79,33.85,33.78,33.8,224562.0,33.5551,33.6146,33.5451,33.565,224562.0
2025-04-07 15:05:00,33.8,33.84,33.73,33.73,64662.0,33.565,33.6047,33.4955,33.4955,64662.0
2025-04-07 15:10:00,33.75,33.79,33.7,33.75,119321.0,33.5153,33.5551,33.4657,33.5153,119321.0
2025-04-07 15:15:00,33.75,33.85,33.65,33.8,274836.0,33.5153,33.6146,33.416,33.565,274836.0
2025-04-07 15:20:00,33.81,33.82,33.7,33.73,125753.0,33.5749,33.5849,33.4657,33.4955,125753.0
2025-04-07 15:25:00,33.73,33.75,33.62,33.66,101081.0,33.4955,33.5153,33.3862,33.426,101081.0
2025-04-07 15:30:00,33.66,33.79,33.66,33.75,123206.0,33.426,33.5551,33.426,33.5153,123206.0
2025-04-07 15:35:00,33.75,33.89,33.74,33.79,245897.0,33.5153,33.6544,33.5054,33.5551,245897.0
2025-04-07 15:40:00,33.8,33.81,33.68,33.69,126709.0,33.565,33.5749,33.4458,33.4558,126709.0
2025-04-07 15:45:00,33.69,33.73,33.61,33.67,137733.0,33.4558,33.4955,33.3763,33.4359,137733.0
2025-04-07 15:50:00,33.66,33.74,33.58,33.61,407328.0,33.426,33.5054,33.3465,33.3763,407328.0
2025-04-07 15:55:00,33.61,33.68,33.56,33.58,667413.0,33.3763,33.4458,33.3267,33.3465,667413.0
2025-04-08 09:30:00,33.81,33.87,33.61,33.73,354960.0,33.5749,33.6345,33.3763,33.4955,354960.0
2025-04-08 09:35:00,33.74,33.8,33.62,33.75,330880.0,33.5054,33.565,33.3862,33.5153,330880.0
2025-04-08 09:40:00,33.75,33.95,33.72,33.79,120794.0,33.5153,33.714,33.4856,33.5551,120794.0
2025-04-08 09:45:00,33.8,33.94,33.78,33.9,146199.0,33.565,33.704,33.5451,33.6643,146199.0
2025-04-08 09:50:00,33.92,34.0,33.8,34.0,97225.0,33.6842,33.7636,33.565,33.7636,97225.0
2025-04-08 09:55:00,34.01,34.15,33.98,34.11,78432.0,33.7735,33.9126,33.7437,33.8728,78432.0
2025-04-08 10:00:00,34.1,34.17,34.02,34.03,137367.0,33.8629,33.9324,33.7835,33.7934,137367.0
2025-04-08 10:05:00,34.02,34.1,33.99,34.08,109631.0,33.7835,33.8629,33.7537,33.843,109631.0
2025-04-08 10:10:00,34.09,34.11,33.99,34.04,111476.0,33.853,33.8728,33.7537,33.8033,111476.0
2025-04-08 10:15:00,34.04,34.05,33.89,33.98,120038.0,33.8033,33.8133,33.6544,33.7437,120038.0
2025-04-08 10:20:00,33.98,34.0,33.86,33.89,151853.0,33.7437,33.7636,33.6246,33.6544,151853.0
2025-04-08 10:25:00,33.88,34.01,33.87,33.94,132310.0,33.6444,33.7735,33.6345,33.704,132310.0
2025-04-08 10:30:00,33.94,34.11,33.93,34.11,131785.0,33.704,33.8728,33.6941,33.8728,131785.0
2025-04-08 10:35:00,34.11,34.15,34.07,34.12,105252.0,33.8728,33.9126,33.8331,33.8828,105252.0
2025-04-08 10:40:00,34.12,34.14,34.07,34.09,74956.0,33.8828,33.9026,33.8331,33.853,74956.0
2025-04-08 10:45:00,34.09,34.15,34.03,34.09,86869.0,33.853,33.9126,33.7934,33.853,86869.0
2025-04-08 10:50:00,34.09,34.15,34.04,34.15,95163.0,33.853,33.9126,33.8033,33.9126,95163.0
2025-04-08 10:55:00,34.16,34.17,34.06,34.09,72439.0,33.9225,33.9324,33.8232,33.853,72439.0
2025-04-08 11:00:00,34.09,34.12,33.98,34.01,131521.0,33.853,33.8828,33.7437,33.7735,131521.0
2025-04-08 11:05:00,34.01,34.17,34.0,34.16,84274.0,33.7735,33.9324,33.7636,33.9225,84274.0
2025-04-08 11:10:00,34.16,34.18,34.12,34.14,48544.0,33.9225,33.9424,33.8828,33.9026,48544.0
2025-04-08 11:15:00,34.14,34.19,34.07,34.18,210809.0,33.9026,33.9523,33.8331,33.9424,210809.0
2025-04-08 11:20:00,34.18,34.2,34.05,34.05,102965.0,33.9424,33.9622,33.8133,33.8133,102965.0
2025-04-08 11:25:00,34.05,34.08,33.98,33.99,149877.0,33.8133,33.843,33.7437,33.7537,149877.0
2025-04-08 11:30:00,33.98,34.13,33.98,34.11,62582.0,33.7437,33.8927,33.7437,33.8728,62582.0
2025-04-08 11:35:00,34.11,34.22,34.1,34.16,72403.0,33.8728,33.9821,33.8629,33.9225,72403.0
2025-04-08 11:40:00,34.15,34.25,34.15,34.23,107651.0,33.9126,34.0119,33.9126,33.992,107651.0
2025-04-08 11:45:00,34.23,34.27,34.13,34.15,77779.0,33.992,34.0317,33.8927,33.9126,77779.0
2025-04-08 11:50:00,34.15,34.22,34.14,34.21,44513.0,33.9126,33.9821,33.9026,33.9721,44513.0
2025-04-08 11:55:00,34.21,34.29,34.19,34.27,39538.0,33.9721,34.0516,33.9523,34.0317,39538.0
2025-04-08 12:00:00,34.27,34.31,34.24,34.28,43537.0,34.0317,34.0714,34.0019,34.0417,43537.0
2025-04-08 12:05:00,34.29,34.32,34.21,34.23,47205.0,34.0516,34.0814,33.9721,33.992,47205.0
2025-04-08 12:10:00,34.23,34.26,34.2,34.22,80501.0,33.992,34.0218,33.9622,33.9821,80501.0
2025-04-08 12:15:00,34.2,34.21,34.11,34.14,81657.0,33.9622,33.9721,33.8728,33.9026,81657.0
2025-04-08 12:20:00,34.14,34.14,34.06,34.09,51608.0,33.9026,33.9026,33.8232,33.853,51608.0
2025-04-08 12:25:00,34.09,34.15,34.08,34.15,65923.0,33.853,33.9126,33.843,33.9126,65923.0
2025-04-08 12:30:00,34.15,34.17,34.05,34.15,145203.0,33.9126,33.9324,33.8133,33.9126,145203.0
2025-04-08 12:35:00,34.14,34.16,34.06,34.11,88581.0,33.9026,33.9225,33.8232,33.8728,88581.0
2025-04-08 12:40:00,34.1,34.12,34.01,34.04,110934.0,33.8629,33.8828,33.7735,33.8033,110934.0
2025-04-08 12:45:00,34.02,34.08,33.97,34.04,246395.0,33.7835,33.843,33.7338,33.8033,246395.0
2025-04-08 12:50:00,34.04,34.06,33.98,33.98,112791.0,33.8033,33.8232,33.7437,33.7437,112791.0
2025-04-08 12:55:00,33.99,34.03,33.9,33.92,464203.0,33.7537,33.7934,33.6643,33.6842,464203.0
2025-04-08 13:00:00,33.93,33.96,33.86,33.91,244498.0,33.6941,33.7239,33.6246,33.6742,244498.0
2025-04-08 13:05:00,33.91,33.94,33.79,33.84,104380.0,33.6742,33.704,33.5551,33.6047,104380.0
2025-04-08 13:10:00,33.84,33.87,33.77,33.8,122643.0,33.6047,33.6345,33.5352,33.565,122643.0
2025-04-08 13:15:00,33.8,33.84,33.75,33.77,214753.0,33.565,33.6047,33.5153,33.5352,214753.0
2025-04-08 13:20:00,33.77,33.8,33.66,33.7,73087.0,33.5352,33.565,33.426,33.4657,73087.0
2025-04-08 13:25:00,33.7,33.75,33.63,33.67,70683.0,33.4657,33.5153,33.3962,33.4359,70683.0
2025-04-08 13:30:00,33.66,33.7,33.6,33.61,158562.0,33.426,33.4657,33.3664,33.3763,158562.0
2025-04-08 13:35:00,33.6,33.78,33.57,33.77,251199.0,33.3664,33.5451,33.3366,33.5352,251199.0
2025-04-08 13:40:00,33.77,33.84,33.76,33.82,65823.0,33.5352,33.6047,33.5253,33.5849,65823.0
2025-04-08 13:45:00,33.81,33.81,33.71,33.72,45085.0,33.5749,33.5749,33.4756,33.4856,45085.0
2025-04-08 13:50:00,33.73,33.76,33.69,33.72,86141.0,33.4955,33.5253,33.4558,33.4856,86141.0
2025-04-08 13:55:00,33.72,33.76,33.69,33.76,104856.0,33.4856,33.5253,33.4558,33.5253,104856.0
2025-04-08 14:00:00,33.75,33.8,33.72,33.72,175900.0,33.5153,33.565,33.4856,33.4856,175900.0
2025-04-08 14:05:00,33.72,33.73,33.65,33.67,45480.0,33.4856,33.4955,33.416,33.4359,45480.0
2025-04-08 14:10:00,33.68,33.69,33.56,33.56,107966.0,33.4458,33.4558,33.3267,33.3267,107966.0
2025-04-08 14:15:00,33.57,33.62,33.53,33.6,51030.0,33.3366,33.3862,33.2969,33.3664,51030.0
2025-04-08 14:20:00,33.6,33.65,33.58,33.64,91790.0,33.3664,33.416,33.3465,33.4061,91790.0
2025-04-08 14:25:00,33.65,33.65,33.52,33.53,109718.0,33.416,33.416,33.2869,33.2969,109718.0
2025-04-08 14:30:00,33.54,33.75,33.54,33.68,255449.0,33.3068,33.5153,33.3068,33.4458,255449.0
2025-04-08 14:35:00,33.68,33.69,33.61,33.63,107801.0,33.4458,33.4558,33.3763,33.3962,107801.0
2025-04-08 14:40:00,33.64,33.64,33.53,33.55,142880.0,33.4061,33.4061,33.2969,33.3167,142880.0
2025-04-08 14:45:00,33.56,33.67,33.55,33.66,104095.0,33.3267,33.4359,33.3167,33.426,104095.0
2025-04-08 14:50:00,33.66,33.72,33.64,33.66,157468.0,33.426,33.4856,33.4061,33.426,157468.0
2025-04-08 14:55:00,33.67,33.71,33.65,33.66,99372.0,33.4359,33.4756,33.416,33.426,99372.0
2025-04-08 15:00:00,33.66,33.68,33.61,33.65,121268.0,33.426,33.4458,33.3763,33.416,121268.0
2025-04-08 15:05:00,33.64,33.65,33.55,33.57,117862.0,33.4061,33.416,33.3167,33.3366,117862.0
2025-04-08 15:10:00,33.57,33.66,33.56,33.65,134782.0,33.3366,33.426,33.3267,33.416,134782.0
2025-04-08 15:15:00,33.65,33.67,33.55,33.57,161215.0,33.416,33.4359,33.3167,33.3366,161215.0
2025-04-08 15:20:00,33.57,33.62,33.53,33.62,145788.0,33.3366,33.3862,33.2969,33.3862,145788.0
2025-04-08 15:25:00,33.61,33.68,33.56,33.65,469828.0,33.3763,33.4458,33.3267,33.416,469828.0
2025-04-08 15:30:00,33.65,33.66,33.46,33.47,372785.0,33.416,33.426,33.2274,33.2373,372785.0
2025-04-08 15:35:00,33.45,33.46,33.24,33.3,389948.0,33.2174,33.2274,33.0089,33.0685,389948.0
2025-04-08 15:40:00,33.3,33.41,33.28,33.29,287923.0,33.0685,33.1777,33.0486,33.0585,287923.0
2025-04-08 15:45:00,33.29,33.35,33.27,33.27,241546.0,33.0585,33.1181,33.0387,33.0387,241546.0
2025-04-08 15:50:00,33.27,33.45,33.25,33.44,434166.0,33.0387,33.2174,33.0188,33.2075,434166.0
2025-04-08 15:55:00,33.43,33.65,33.39,33.59,1784170.0,33.1976,33.416,33.1578,33.3565,1784170.0
2025-04-09 09:30:00,33.73,33.73,33.12,33.26,241179.0,33.4955,33.4955,32.8897,33.0287,241179.0
2025-04-09 09:35:00,33.27,33.46,33.17,33.41,117193.0,33.0387,33.2274,32.9394,33.1777,117193.0
2025-04-09 09:40:00,33.43,33.64,33.41,33.54,80345.0,33.1976,33.4061,33.1777,33.3068,80345.0
2025-04-09 09:45:00,33.54,33.57,33.39,33.48,80630.0,33.3068,33.3366,33.1578,33.2472,80630.0
2025-04-09 09:50:00,33.5,33.59,33.4,33.46,71371.0,33.2671,33.3565,33.1678,33.2274,71371.0
2025-04-09 09:55:00,33.45,33.59,33.4,33.52,119312.0,33.2174,33.3565,33.1678,33.2869,119312.0
2025-04-09 10:00:00,33.52,33.59,33.37,33.43,130605.0,33.2869,33.3565,33.138,33.1976,130605.0
2025-04-09 10:05:00,33.43,33.43,33.24,33.27,90570.0,33.1976,33.1976,33.0089,33.0387,90570.0
2025-04-09 10:10:00,33.26,33.36,33.24,33.29,90779.0,33.0287,33.1281,33.0089,33.0585,90779.0
2025-04-09 10:15:00,33.29,33.37,33.26,33.34,113717.0,33.0585,33.138,33.0287,33.1082,113717.0
2025-04-09 10:20:00,33.34,33.36,33.23,33.32,93740.0,33.1082,33.1281,32.999,33.0883,93740.0
2025-04-09 10:25:00,33.32,33.46,33.3,33.43,86646.0,33.0883,33.2274,33.0685,33.1976,86646.0
2025-04-09 10:30:00,33.42,33.44,33.34,33.34,117371.0,33.1876,33.2075,33.1082,33.1082,117371.0
2025-04-09 10:35:00,33.34,33.35,33.19,33.21,117458.0,33.1082,33.1181,32.9592,32.9791,117458.0
2025-04-09 10:40:00,33.22,33.24,33.18,33.21,112628.0,32.989,33.0089,32.9493,32.9791,112628.0
2025-04-09 10:45:00,33.21,33.26,33.17,33.18,54661.0,32.9791,33.0287,32.9394,32.9493,54661.0
2025-04-09 10:50:00,33.18,33.22,33.14,33.2,86966.0,32.9493,32.989,32.9096,32.9692,86966.0
2025-04-09 10:55:00,33.2,33.22,33.13,33.15,60135.0,32.9692,32.989,32.8997,32.9195,60135.0
2025-04-09 11:00:00,33.15,33.18,33.09,33.16,63996.0,32.9195,32.9493,32.8599,32.9294,63996.0
2025-04-09 11:05:00,33.16,33.23,33.14,33.17,81210.0,32.9294,32.999,32.9096,32.9394,81210.0
2025-04-09 11:10:00,33.16,33.23,33.16,33.22,83801.0,32.9294,32.999,32.9294,32.989,83801.0
2025-04-09 11:15:00,33.22,33.31,33.22,33.3,174290.0,32.989,33.0784,32.989,33.0685,174290.0
2025-04-09 11:20:00,33.3,33.38,33.29,33.36,130105.0,33.0685,33.1479,33.0585,33.1281,130105.0
2025-04-09 11:25:00,33.36,33.38,33.31,33.38,76164.0,33.1281,33.1479,33.0784,33.1479,76164.0
2025-04-09 11:30:00,33.38,33.39,33.26,33.27,128094.0,33.1479,33.1578,33.0287,33.0387,128094.0
2025-04-09 11:35:00,33.27,33.28,33.18,33.25,130859.0,33.0387,33.0486,32.9493,33.0188,130859.0
2025-04-09 11:40:00,33.24,33.28,33.15,33.18,296258.0,33.0089,33.0486,32.9195,32.9493,296258.0
2025-04-09 11:45:00,33.18,33.31,33.16,33.27,246929.0,32.9493,33.0784,32.9294,33.0387,246929.0
2025-04-09 11:50:00,33.27,33.3,33.18,33.2,178837.0,33.0387,33.0685,32.9493,32.9692,178837.0
2025-04-09 11:55:00,33.19,33.2,33.1,33.13,96128.0,32.9592,32.9692,32.8699,32.8997,96128.0
2025-04-09 12:00:00,33.13,33.2,33.09,33.16,86697.0,32.8997,32.9692,32.8599,32.9294,86697.0
2025-04-09 12:05:00,33.16,33.2,33.13,33.2,58679.0,32.9294,32.9692,32.8997,32.9692,58679.0
2025-04-09 12:10:00,33.2,33.3,33.17,33.27,149130.0,32.9692,33.0685,32.9394,33.0387,149130.0
2025-04-09 12:15:00,33.27,33.33,33.25,33.33,83123.0,33.0387,33.0983,33.0188,33.0983,83123.0
2025-04-09 12:20:00,33.33,33.42,33.31,33.4,105009.0,33.0983,33.1876,33.0784,33.1678,105009.0
2025-04-09 12:25:00,33.4,33.46,33.4,33.41,63436.0,33.1678,33.2274,33.1678,33.1777,63436.0
2025-04-09 12:30:00,33.4,33.46,33.37,33.39,80180.0,33.1678,33.2274,33.138,33.1578,80180.0
2025-04-09 12:35:00,33.39,33.46,33.38,33.45,71214.0,33.1578,33.2274,33.1479,33.2174,71214.0
2025-04-09 12:40:00,33.45,33.46,33.37,33.41,41716.0,33.2174,33.2274,33.138,33.1777,41716.0
2025-04-09 12:45:00,33.41,33.51,33.41,33.51,42458.0,33.1777,33.277,33.1777,33.277,42458.0
2025-04-09 12:50:00,33.52,33.56,33.51,33.55,76570.0,33.2869,33.3267,33.277,33.3167,76570.0
2025-04-09 12:55:00,33.55,33.57,33.51,33.52,51607.0,33.3167,33.3366,33.277,33.2869,51607.0
2025-04-09 13:00:00,33.52,33.71,33.52,33.71,134164.0,33.2869,33.4756,33.2869,33.4756,134164.0
2025-04-09 13:05:00,33.72,33.72,33.56,33.59,132989.0,33.4856,33.4856,33.3267,33.3565,132989.0
2025-04-09 13:10:00,33.59,33.6,33.52,33.57,55822.0,33.3565,33.3664,33.2869,33.3366,55822.0
2025-04-09 13:15:00,33.57,33.99,33.42,33.91,638461.0,33.3366,33.7537,33.1876,33.6742,638461.0
2025-04-09 13:20:00,33.9,34.56,33.84,34.49,1070932.0,33.6643,34.3197,33.6047,34.2502,1070932.0
2025-04-09 13:25:00,34.48,34.66,34.39,34.43,833337.0,34.2403,34.419,34.1509,34.1906,833337.0
2025-04-09 13:30:00,34.43,34.78,34.36,34.65,253789.0,34.1906,34.5382,34.1211,34.4091,253789.0
2025-04-09 13:35:00,34.65,34.89,34.44,34.44,303302.0,34.4091,34.6474,34.2005,34.2005,303302.0
2025-04-09 13:40:00,34.44,34.55,34.35,34.51,225767.0,34.2005,34.3098,34.1112,34.2701,225767.0
2025-04-09 13:45:00,34.52,34.63,34.46,34.49,293452.0,34.28,34.3892,34.2204,34.2502,293452.0
2025-04-09 13:50:00,34.47,34.51,34.31,34.41,228107.0,34.2303,34.2701,34.0714,34.1708,228107.0
2025-04-09 13:55:00,34.42,34.47,34.3,34.43,99965.0,34.1807,34.2303,34.0615,34.1906,99965.0
2025-04-09 14:00:00,34.42,34.54,34.32,34.39,242910.0,34.1807,34.2998,34.0814,34.1509,242910.0
2025-04-09 14:05:00,34.4,34.42,34.18,34.25,154920.0,34.1608,34.1807,33.9424,34.0119,154920.0
2025-04-09 14:10:00,34.25,34.27,34.17,34.17,129725.0,34.0119,34.0317,33.9324,33.9324,129725.0
2025-04-09 14:15:00,34.16,34.25,34.12,34.21,150429.0,33.9225,34.0119,33.8828,33.9721,150429.0
2025-04-09 14:20:00,34.18,34.32,34.12,34.26,287990.0,33.9424,34.0814,33.8828,34.0218,287990.0
2025-04-09 14:25:00,34.26,34.38,34.21,34.33,133487.0,34.0218,34.141,33.9721,34.0913,133487.0
2025-04-09 14:30:00,34.31,34.39,34.24,34.3,108756.0,34.0714,34.1509,34.0019,34.0615,108756.0
2025-04-09 14:35:00,34.3,34.34,34.25,34.26,71732.0,34.0615,34.1012,34.0119,34.0218,71732.0
2025-04-09 14:40:00,34.25,34.26,34.12,34.23,124256.0,34.0119,34.0218,33.8828,33.992,124256.0
2025-04-09 14:45:00,34.23,34.37,34.18,34.34,117355.0,33.992,34.131,33.9424,34.1012,117355.0
2025-04-09 14:50:00,34.34,34.39,34.2,34.25,95513.0,34.1012,34.1509,33.9622,34.0119,95513.0
2025-04-09 14:55:00,34.23,34.32,34.21,34.22,104208.0,33.992,34.0814,33.9721,33.9821,104208.0
2025-04-09 15:00:00,34.23,34.43,34.17,34.41,127443.0,33.992,34.1906,33.9324,34.1708,127443.0
2025-04-09 15:05:00,34.41,34.52,34.4,34.48,133851.0,34.1708,34.28,34.1608,34.2403,133851.0
2025-04-09 15:10:00,34.48,34.57,34.47,34.49,131283.0,34.2403,34.3296,34.2303,34.2502,131283.0
2025-04-09 15:15:00,34.5,34.54,34.41,34.45,91893.0,34.2601,34.2998,34.1708,34.2105,91893.0
2025-04-09 15:20:00,34.44,34.51,34.42,34.49,132663.0,34.2005,34.2701,34.1807,34.2502,132663.0
2025-04-09 15:25:00,34.5,34.56,34.47,34.5,146376.0,34.2601,34.3197,34.2303,34.2601,146376.0
2025-04-09 15:30:00,34.51,34.57,34.43,34.46,179809.0,34.2701,34.3296,34.1906,34.2204,179809.0
2025-04-09 15:35:00,34.46,34.47,34.37,34.44,145343.0,34.2204,34.2303,34.131,34.2005,145343.0
2025-04-09 15:40:00,34.43,34.48,34.42,34.48,122283.0,34.1906,34.2403,34.1807,34.2403,122283.0
2025-04-09 15:45:00,34.48,34.57,34.43,34.56,142627.0,34.2403,34.3296,34.1906,34.3197,142627.0
2025-04-09 15:50:00,34.57,34.83,34.56,34.68,475443.0,34.3296,34.5878,34.3197,34.4389,475443.0
2025-04-09 15:55:00,34.69,34.79,34.67,34.69,1486025.0,34.4488,34.5481,34.4289,34.4488,1486025.0
2025-04-10 09:30:00,34.72,34.89,34.67,34.81,118685.0,34.4786,34.6474,34.4289,34.568,118685.0
2025-04-10 09:35:00,34.81,35.16,34.81,34.98,90791.0,34.568,34.9155,34.568,34.7368,90791.0
2025-04-10 09:40:00,34.98,35.15,34.98,35.14,132147.0,34.7368,34.9056,34.7368,34.8957,132147.0
2025-04-10 09:45:00,35.15,35.23,35.11,35.23,75124.0,34.9056,34.9851,34.8659,34.9851,75124.0
2025-04-10 09:50:00,35.23,35.28,35.16,35.25,214200.0,34.9851,35.0347,34.9155,35.0049,214200.0
2025-04-10 09:55:00,35.26,35.26,35.15,35.23,80273.0,35.0148,35.0148,34.9056,34.9851,80273.0
2025-04-10 10:00:00,35.23,35.23,35.1,35.12,108447.0,34.9851,34.9851,34.856,34.8758,108447.0
2025-04-10 10:05:00,35.12,35.24,35.12,35.21,81464.0,34.8758,34.995,34.8758,34.9652,81464.0
2025-04-10 10:10:00,35.21,35.22,35.07,35.1,53519.0,34.9652,34.9751,34.8262,34.856,53519.0
2025-04-10 10:15:00,35.1,35.15,34.97,35.01,50139.0,34.856,34.9056,34.7269,34.7666,50139.0
2025-04-10 10:20:00,35.01,35.02,34.9,34.94,81541.0,34.7666,34.7765,34.6573,34.6971,81541.0
2025-04-10 10:25:00,34.95,34.96,34.83,34.86,127964.0,34.707,34.7169,34.5878,34.6176,127964.0
2025-04-10 10:30:00,34.86,34.91,34.82,34.89,103950.0,34.6176,34.6673,34.5779,34.6474,103950.0
2025-04-10 10:35:00,34.89,34.99,34.89,34.94,100738.0,34.6474,34.7467,34.6474,34.6971,100738.0
2025-04-10 10:40:00,34.94,34.96,34.88,34.93,76328.0,34.6971,34.7169,34.6375,34.6871,76328.0
2025-04-10 10:45:00,34.93,34.94,34.83,34.87,69842.0,34.6871,34.6971,34.5878,34.6276,69842.0
2025-04-10 10:50:00,34.87,34.89,34.77,34.8,79134.0,34.6276,34.6474,34.5282,34.558,79134.0
2025-04-10 10:55:00,34.8,34.82,34.72,34.76,48404.0,34.558,34.5779,34.4786,34.5183,48404.0
2025-04-10 11:00:00,34.76,34.78,34.69,34.7,41620.0,34.5183,34.5382,34.4488,34.4587,41620.0
2025-04-10 11:05:00,34.7,34.76,34.68,34.74,95682.0,34.4587,34.5183,34.4389,34.4985,95682.0
2025-04-10 11:10:00,34.75,34.77,34.7,34.74,74855.0,34.5084,34.5282,34.4587,34.4985,74855.0
2025-04-10 11:15:00,34.75,34.77,34.69,34.7,46456.0,34.5084,34.5282,34.4488,34.4587,46456.0
2025-04-10 11:20:00,34.69,34.78,34.69,34.77,45815.0,34.4488,34.5382,34.4488,34.5282,45815.0
2025-04-10 11:25:00,34.77,34.78,34.71,34.77,66293.0,34.5282,34.5382,34.4687,34.5282,66293.0
2025-04-10 11:30:00,34.77,34.77,34.71,34.75,79522.0,34.5282,34.5282,34.4687,34.5084,79522.0
2025-04-10 11:35:00,34.75,34.76,34.69,34.72,88390.0,34.5084,34.5183,34.4488,34.4786,88390.0
2025-04-10 11:40:00,34.72,34.8,34.6,34.63,42600.0,34.4786,34.558,34.3594,34.3892,42600.0
2025-04-10 11:45:00,34.62,34.68,34.6,34.67,40083.0,34.3793,34.4389,34.3594,34.4289,40083.0
2025-04-10 11:50:00,34.67,34.71,34.64,34.69,54932.0,34.4289,34.4687,34.3992,34.4488,54932.0
2025-04-10 11:55:00,34.68,34.7,34.55,34.57,49899.0,34.4389,34.4587,34.3098,34.3296,49899.0
2025-04-10 12:00:00,34.57,34.61,34.42,34.42,63008.0,34.3296,34.3694,34.1807,34.1807,63008.0
2025-04-10 12:05:00,34.41,34.48,34.4,34.44,64278.0,34.1708,34.2403,34.1608,34.2005,64278.0
2025-04-10 12:10:00,34.44,34.48,34.39,34.48,69672.0,34.2005,34.2403,34.1509,34.2403,69672.0
2025-04-10 12:15:00,34.47,34.5,34.42,34.44,57073.0,34.2303,34.2601,34.1807,34.2005,57073.0
2025-04-10 12:20:00,34.41,34.43,34.26,34.37,71350.0,34.1708,34.1906,34.0218,34.131,71350.0
2025-04-10 12:25:00,34.37,34.39,34.23,34.28,102888.0,34.131,34.1509,33.992,34.0417,102888.0
2025-04-10 12:30:00,34.26,34.45,34.26,34.44,103719.0,34.0218,34.2105,34.0218,34.2005,103719.0
2025-04-10 12:35:00,34.44,34.6,34.4,34.59,149405.0,34.2005,34.3594,34.1608,34.3495,149405.0
2025-04-10 12:40:00,34.59,34.6,34.52,34.58,86875.0,34.3495,34.3594,34.28,34.3396,86875.0
2025-04-10 12:45:00,34.58,34.64,34.46,34.59,75951.0,34.3396,34.3992,34.2204,34.3495,75951.0
2025-04-10 12:50:00,34.6,34.68,34.59,34.63,77134.0,34.3594,34.4389,34.3495,34.3892,77134.0
2025-04-10 12:55:00,34.63,34.71,34.61,34.69,43515.0,34.3892,34.4687,34.3694,34.4488,43515.0
2025-04-10 13:00:00,34.69,34.92,34.67,34.83,282638.0,34.4488,34.6772,34.4289,34.5878,282638.0
2025-04-10 13:05:00,34.83,34.83,34.58,34.59,128573.0,34.5878,34.5878,34.3396,34.3495,128573.0
2025-04-10 13:10:00,34.59,34.61,34.45,34.51,78459.0,34.3495,34.3694,34.2105,34.2701,78459.0
2025-04-10 13:15:00,34.51,34.53,34.44,34.51,137683.0,34.2701,34.2899,34.2005,34.2701,137683.0
2025-04-10 13:20:00,34.5,34.53,34.34,34.48,80469.0,34.2601,34.2899,34.1012,34.2403,80469.0
2025-04-10 13:25:00,34.45,34.6,34.45,34.59,71338.0,34.2105,34.3594,34.2105,34.3495,71338.0
2025-04-10 13:30:00,34.58,34.64,34.52,34.55,102231.0,34.3396,34.3992,34.28,34.3098,102231.0
2025-04-10 13:35:00,34.55,34.65,34.52,34.55,194733.0,34.3098,34.4091,34.28,34.3098,194733.0
2025-04-10 13:40:00,34.56,34.75,34.53,34.73,79774.0,34.3197,34.5084,34.2899,34.4885,79774.0
2025-04-10 13:45:00,34.72,34.84,34.71,34.73,208497.0,34.4786,34.5978,34.4687,34.4885,208497.0
2025-04-10 13:50:00,34.73,34.83,34.68,34.83,86313.0,34.4885,34.5878,34.4389,34.5878,86313.0
2025-04-10 13:55:00,34.83,34.9,34.82,34.83,57481.0,34.5878,34.6573,34.5779,34.5878,57481.0
2025-04-10 14:00:00,34.82,35.03,34.82,34.98,179307.0,34.5779,34.7864,34.5779,34.7368,179307.0
2025-04-10 14:05:00,34.98,35.04,34.84,34.86,73042.0,34.7368,34.7964,34.5978,34.6176,73042.0
2025-04-10 14:10:00,34.86,34.88,34.76,34.79,59918.0,34.6176,34.6375,34.5183,34.5481,59918.0
2025-04-10 14:15:00,34.79,34.82,34.75,34.77,61292.0,34.5481,34.5779,34.5084,34.5282,61292.0
2025-04-10 14:20:00,34.77,34.92,34.76,34.89,57238.0,34.5282,34.6772,34.5183,34.6474,57238.0
2025-04-10 14:25:00,34.88,34.99,34.86,34.96,71978.0,34.6375,34.7467,34.6176,34.7169,71978.0
2025-04-10 14:30:00,34.96,35.04,34.94,34.95,76815.0,34.7169,34.7964,34.6971,34.707,76815.0
2025-04-10 14:35:00,34.95,34.95,34.9,34.94,44427.0,34.707,34.707,34.6573,34.6971,44427.0
2025-04-10 14:40:00,34.93,35.02,34.92,35.02,61652.0,34.6871,34.7765,34.6772,34.7765,61652.0
2025-04-10 14:45:00,35.02,35.03,34.9,34.95,156476.0,34.7765,34.7864,34.6573,34.707,156476.0
2025-04-10 14:50:00,34.95,35.01,34.84,34.85,88045.0,34.707,34.7666,34.5978,34.6077,88045.0
2025-04-10 14:55:00,34.84,34.96,34.8,34.91,79755.0,34.5978,34.7169,34.558,34.6673,79755.0
2025-04-10 15:00:00,34.91,35.1,34.88,35.07,194530.0,34.6673,34.856,34.6375,34.8262,194530.0
2025-04-10 15:05:00,35.08,35.09,34.89,34.9,108371.0,34.8361,34.846,34.6474,34.6573,108371.0
2025-04-10 15:10:00,34.9,34.95,34.86,34.94,79108.0,34.6573,34.707,34.6176,34.6971,79108.0
2025-04-10 15:15:00,34.95,35.01,34.89,34.98,75674.0,34.707,34.7666,34.6474,34.7368,75674.0
2025-04-10 15:20:00,34.98,35.08,34.96,35.01,121062.0,34.7368,34.8361,34.7169,34.7666,121062.0
2025-04-10 15:25:00,35.01,35.04,34.89,34.89,270628.0,34.7666,34.7964,34.6474,34.6474,270628.0
2025-04-10 15:30:00,34.89,34.95,34.81,34.85,173673.0,34.6474,34.707,34.568,34.6077,173673.0
2025-04-10 15:35:00,34.84,34.87,34.73,34.73,109493.0,34.5978,34.6276,34.4885,34.4885,109493.0
2025-04-10 15:40:00,34.74,34.8,34.62,34.64,183983.0,34.4985,34.558,34.3793,34.3992,183983.0
2025-04-10 15:45:00,34.65,34.75,34.63,34.69,200590.0,34.4091,34.5084,34.3892,34.4488,200590.0
2025-04-10 15:50:00,34.68,34.88,34.65,34.79,428372.0,34.4389,34.6375,34.4091,34.5481,428372.0
2025-04-10 15:55:00,34.8,34.86,34.71,34.77,1234665.0,34.558,34.6176,34.4687,34.5282,1234665.0
2025-04-11 09:30:00,34.98,35.09,34.56,34.73,192682.0,34.7368,34.846,34.3197,34.4885,192682.0
2025-04-11 09:35:00,34.76,34.79,34.49,34.65,89316.0,34.5183,34.5481,34.2502,34.4091,89316.0
2025-04-11 09:40:00,34.63,34.65,34.49,34.59,74688.0,34.3892,34.4091,34.2502,34.3495,74688.0
2025-04-11 09:45:00,34.58,34.87,34.53,34.81,87540.0,34.3396,34.6276,34.2899,34.568,87540.0
2025-04-11 09:50:00,34.8,34.86,34.77,34.81,94103.0,34.558,34.6176,34.5282,34.568,94103.0
2025-04-11 09:55:00,34.8,34.89,34.77,34.83,68969.0,34.558,34.6474,34.5282,34.5878,68969.0
2025-04-11 10:00:00,34.8,34.93,34.73,34.93,91713.0,34.558,34.6871,34.4885,34.6871,91713.0
2025-04-11 10:05:00,34.92,35.07,34.89,34.96,95130.0,34.6772,34.8262,34.6474,34.7169,95130.0
2025-04-11 10:10:00,34.96,35.03,34.87,35.03,36392.0,34.7169,34.7864,34.6276,34.7864,36392.0
2025-04-11 10:15:00,35.03,35.06,34.9,34.91,33101.0,34.7864,34.8162,34.6573,34.6673,33101.0
2025-04-11 10:20:00,34.91,34.93,34.76,34.78,43279.0,34.6673,34.6871,34.5183,34.5382,43279.0
2025-04-11 10:25:00,34.78,34.84,34.75,34.76,38812.0,34.5382,34.5978,34.5084,34.5183,38812.0
2025-04-11 10:30:00,34.77,34.89,34.74,34.86,54363.0,34.5282,34.6474,34.4985,34.6176,54363.0
2025-04-11 10:35:00,34.86,34.89,34.83,34.87,65539.0,34.6176,34.6474,34.5878,34.6276,65539.0
2025-04-11 10:40:00,34.87,34.87,34.81,34.87,52000.0,34.6276,34.6276,34.568,34.6276,52000.0
2025-04-11 10:45:00,34.86,34.92,34.84,34.92,52550.0,34.6176,34.6772,34.5978,34.6772,52550.0
2025-04-11 10:50:00,34.91,34.91,34.81,34.86,98543.0,34.6673,34.6673,34.568,34.6176,98543.0
2025-04-11 10:55:00,34.85,34.93,34.83,34.84,39770.0,34.6077,34.6871,34.5878,34.5978,39770.0
2025-04-11 11:00:00,34.83,34.95,34.72,34.73,93504.0,34.5878,34.707,34.4786,34.4885,93504.0
2025-04-11 11:05:00,34.72,34.78,34.68,34.77,50292.0,34.4786,34.5382,34.4389,34.5282,50292.0
2025-04-11 11:10:00,34.76,34.86,34.76,34.8,51326.0,34.5183,34.6176,34.5183,34.558,51326.0
2025-04-11 11:15:00,34.8,34.85,34.77,34.81,68133.0,34.558,34.6077,34.5282,34.568,68133.0
2025-04-11 11:20:00,34.8,34.82,34.73,34.73,45061.0,34.558,34.5779,34.4885,34.4885,45061.0
2025-04-11 11:25:00,34.73,34.82,34.73,34.78,50503.0,34.4885,34.5779,34.4885,34.5382,50503.0
2025-04-11 11:30:00,34.77,34.84,34.75,34.8,40235.0,34.5282,34.5978,34.5084,34.558,40235.0
2025-04-11 11:35:00,34.8,34.9,34.78,34.87,46880.0,34.558,34.6573,34.5382,34.6276,46880.0
2025-04-11 11:40:00,34.88,34.92,34.84,34.9,32643.0,34.6375,34.6772,34.5978,34.6573,32643.0
2025-04-11 11:45:00,34.9,34.96,34.87,34.95,32339.0,34.6573,34.7169,34.6276,34.707,32339.0
2025-04-11 11:50:00,34.95,35.06,34.95,35.05,65676.0,34.707,34.8162,34.707,34.8063,65676.0
2025-04-11 11:55:00,35.05,35.09,35.01,35.07,62070.0,34.8063,34.846,34.7666,34.8262,62070.0
2025-04-11 12:00:00,35.07,35.1,35.04,35.09,44351.0,34.8262,34.856,34.7964,34.846,44351.0
2025-04-11 12:05:00,35.08,35.11,35.06,35.09,56595.0,34.8361,34.8659,34.8162,34.846,56595.0
2025-04-11 12:10:00,35.09,35.18,35.09,35.16,63800.0,34.846,34.9354,34.846,34.9155,63800.0
2025-04-11 12:15:00,35.17,35.21,35.14,35.16,58614.0,34.9255,34.9652,34.8957,34.9155,58614.0
2025-04-11 12:20:00,35.15,35.19,35.12,35.13,33311.0,34.9056,34.9453,34.8758,34.8857,33311.0
2025-04-11 12:25:00,35.13,35.16,35.11,35.16,45513.0,34.8857,34.9155,34.8659,34.9155,45513.0
2025-04-11 12:30:00,35.16,35.23,35.14,35.22,38971.0,34.9155,34.9851,34.8957,34.9751,38971.0
2025-04-11 12:35:00,35.22,35.26,35.2,35.24,39036.0,34.9751,35.0148,34.9553,34.995,39036.0
2025-04-11 12:40:00,35.25,35.31,35.24,35.29,45520.0,35.0049,35.0645,34.995,35.0446,45520.0
2025-04-11 12:45:00,35.29,35.34,35.25,35.34,40720.0,35.0446,35.0943,35.0049,35.0943,40720.0
2025-04-11 12:50:00,35.33,35.34,35.25,35.27,45346.0,35.0844,35.0943,35.0049,35.0248,45346.0
2025-04-11 12:55:00,35.26,35.3,35.25,35.29,41187.0,35.0148,35.0546,35.0049,35.0446,41187.0
2025-04-11 13:00:00,35.29,35.33,35.26,35.33,52052.0,35.0446,35.0844,35.0148,35.0844,52052.0
2025-04-11 13:05:00,35.32,35.35,35.3,35.32,48903.0,35.0744,35.1042,35.0546,35.0744,48903.0
2025-04-11 13:10:00,35.32,35.32,35.25,35.28,83014.0,35.0744,35.0744,35.0049,35.0347,83014.0
2025-04-11 13:15:00,35.29,35.3,35.23,35.24,64424.0,35.0446,35.0546,34.9851,34.995,64424.0
2025-04-11 13:20:00,35.24,35.29,35.23,35.25,45881.0,34.995,35.0446,34.9851,35.0049,45881.0
2025-04-11 13:25:00,35.25,35.25,35.14,35.16,64201.0,35.0049,35.0049,34.8957,34.9155,64201.0
2025-04-11 13:30:00,35.16,35.19,35.13,35.16,43894.0,34.9155,34.9453,34.8857,34.9155,43894.0
2025-04-11 13:35:00,35.16,35.26,35.11,35.25,54042.0,34.9155,35.0148,34.8659,35.0049,54042.0
2025-04-11 13:40:00,35.24,35.42,35.24,35.37,119652.0,34.995,35.1737,34.995,35.1241,119652.0
2025-04-11 13:45:00,35.37,35.38,35.3,35.33,79742.0,35.1241,35.134,35.0546,35.0844,79742.0
2025-04-11 13:50:00,35.32,35.36,35.28,35.35,38931.0,35.0744,35.1141,35.0347,35.1042,38931.0
2025-04-11 13:55:00,35.34,35.35,35.28,35.34,58445.0,35.0943,35.1042,35.0347,35.0943,58445.0
2025-04-11 14:00:00,35.34,35.35,35.29,35.34,52959.0,35.0943,35.1042,35.0446,35.0943,52959.0
2025-04-11 14:05:00,35.34,35.36,35.23,35.23,82248.0,35.0943,35.1141,34.9851,34.9851,82248.0
2025-04-11 14:10:00,35.23,35.26,35.17,35.22,1038329.0,34.9851,35.0148,34.9255,34.9751,1038329.0
2025-04-11 14:15:00,35.22,35.26,35.13,35.14,561605.0,34.9751,35.0148,34.8857,34.8957,561605.0
2025-04-11 14:20:00,35.14,35.27,35.12,35.27,55479.0,34.8957,35.0248,34.8758,35.0248,55479.0
2025-04-11 14:25:00,35.27,35.28,35.21,35.25,70046.0,35.0248,35.0347,34.9652,35.0049,70046.0
2025-04-11 14:30:00,35.24,35.28,35.23,35.26,48574.0,34.995,35.0347,34.9851,35.0148,48574.0
2025-04-11 14:35:00,35.27,35.29,35.21,35.26,42048.0,35.0248,35.0446,34.9652,35.0148,42048.0
2025-04-11 14:40:00,35.26,35.28,35.25,35.27,31838.0,35.0148,35.0347,35.0049,35.0248,31838.0
2025-04-11 14:45:00,35.27,35.3,35.25,35.28,49511.0,35.0248,35.0546,35.0049,35.0347,49511.0
2025-04-11 14:50:00,35.29,35.3,35.22,35.25,55888.0,35.0446,35.0546,34.9751,35.0049,55888.0
2025-04-11 14:55:00,35.26,35.27,35.22,35.22,53943.0,35.0148,35.0248,34.9751,34.9751,53943.0
2025-04-11 15:00:00,35.23,35.29,35.22,35.27,45195.0,34.9851,35.0446,34.9751,35.0248,45195.0
2025-04-11 15:05:00,35.27,35.31,35.26,35.3,55902.0,35.0248,35.0645,35.0148,35.0546,55902.0
2025-04-11 15:10:00,35.3,35.33,35.29,35.3,49430.0,35.0546,35.0844,35.0446,35.0546,49430.0
2025-04-11 15:15:00,35.3,35.3,35.24,35.29,65988.0,35.0546,35.0546,34.995,35.0446,65988.0
2025-04-11 15:20:00,35.29,35.36,35.27,35.33,74607.0,35.0446,35.1141,35.0248,35.0844,74607.0
2025-04-11 15:25:00,35.32,35.35,35.31,35.34,99393.0,35.0744,35.1042,35.0645,35.0943,99393.0
2025-04-11 15:30:00,35.34,35.37,35.32,35.36,79386.0,35.0943,35.1241,35.0744,35.1141,79386.0
2025-04-11 15:35:00,35.36,35.36,35.26,35.3,86218.0,35.1141,35.1141,35.0148,35.0546,86218.0
2025-04-11 15:40:00,35.3,35.32,35.27,35.3,76226.0,35.0546,35.0744,35.0248,35.0546,76226.0
2025-04-11 15:45:00,35.3,35.33,35.27,35.29,94346.0,35.0546,35.0844,35.0248,35.0446,94346.0
2025-04-11 15:50:00,35.29,35.31,35.16,35.19,361688.0,35.0446,35.0645,34.9155,34.9453,361688.0
2025-04-11 15:55:00,35.18,35.22,35.13,35.16,763579.0,34.9354,34.9751,34.8857,34.9155,763579.0
2025-04-14 09:30:00,35.21,35.4,35.09,35.24,402785.0,34.9652,35.1539,34.846,34.995,402785.0
2025-04-14 09:35:00,35.23,35.41,35.21,35.3,106738.0,34.9851,35.1638,34.9652,35.0546,106738.0
2025-04-14 09:40:00,35.28,35.4,35.27,35.36,159708.0,35.0347,35.1539,35.0248,35.1141,159708.0
2025-04-14 09:45:00,35.36,35.43,35.29,35.4,142345.0,35.1141,35.1837,35.0446,35.1539,142345.0
2025-04-14 09:50:00,35.4,35.43,35.31,35.38,95036.0,35.1539,35.1837,35.0645,35.134,95036.0
2025-04-14 09:55:00,35.38,35.41,35.26,35.33,62777.0,35.134,35.1638,35.0148,35.0844,62777.0
2025-04-14 10:00:00,35.32,35.39,35.24,35.39,92993.0,35.0744,35.1439,34.995,35.1439,92993.0
2025-04-14 10:05:00,35.39,35.43,35.36,35.41,73595.0,35.1439,35.1837,35.1141,35.1638,73595.0
2025-04-14 10:10:00,35.41,35.44,35.32,35.38,86422.0,35.1638,35.1936,35.0744,35.134,86422.0
2025-04-14 10:15:00,35.38,35.4,35.28,35.29,99186.0,35.134,35.1539,35.0347,35.0446,99186.0
2025-04-14 10:20:00,35.3,35.37,35.29,35.34,74437.0,35.0546,35.1241,35.0446,35.0943,74437.0
2025-04-14 10:25:00,35.34,35.5,35.33,35.44,225906.0,35.0943,35.2532,35.0844,35.1936,225906.0
2025-04-14 10:30:00,35.44,35.57,35.44,35.52,134414.0,35.1936,35.3227,35.1936,35.273,134414.0
2025-04-14 10:35:00,35.52,35.55,35.5,35.5,241386.0,35.273,35.3028,35.2532,35.2532,241386.0
2025-04-14 10:40:00,35.5,35.64,35.48,35.59,130316.0,35.2532,35.3922,35.2333,35.3425,130316.0
2025-04-14 10:45:00,35.59,35.64,35.54,35.59,92388.0,35.3425,35.3922,35.2929,35.3425,92388.0
2025-04-14 10:50:00,35.59,35.66,35.57,35.58,215702.0,35.3425,35.4121,35.3227,35.3326,215702.0
2025-04-14 10:55:00,35.58,35.58,35.51,35.55,59308.0,35.3326,35.3326,35.2631,35.3028,59308.0
2025-04-14 11:00:00,35.55,35.58,35.54,35.57,37199.0,35.3028,35.3326,35.2929,35.3227,37199.0
2025-04-14 11:05:00,35.57,35.58,35.47,35.48,50764.0,35.3227,35.3326,35.2234,35.2333,50764.0
2025-04-14 11:10:00,35.48,35.54,35.47,35.5,86891.0,35.2333,35.2929,35.2234,35.2532,86891.0
2025-04-14 11:15:00,35.51,35.53,35.48,35.5,71451.0,35.2631,35.283,35.2333,35.2532,71451.0
2025-04-14 11:20:00,35.5,35.53,35.47,35.5,71752.0,35.2532,35.283,35.2234,35.2532,71752.0
2025-04-14 11:25:00,35.49,35.5,35.41,35.45,78212.0,35.2432,35.2532,35.1638,35.2035,78212.0
2025-04-14 11:30:00,35.45,35.45,35.33,35.45,222901.0,35.2035,35.2035,35.0844,35.2035,222901.0
2025-04-14 11:35:00,35.45,35.47,35.39,35.4,64073.0,35.2035,35.2234,35.1439,35.1539,64073.0
2025-04-14 11:40:00,35.4,35.45,35.38,35.45,61879.0,35.1539,35.2035,35.134,35.2035,61879.0
2025-04-14 11:45:00,35.45,35.45,35.39,35.41,47282.0,35.2035,35.2035,35.1439,35.1638,47282.0
2025-04-14 11:50:00,35.41,35.43,35.36,35.43,69134.0,35.1638,35.1837,35.1141,35.1837,69134.0
2025-04-14 11:55:00,35.43,35.45,35.39,35.4,78271.0,35.1837,35.2035,35.1439,35.1539,78271.0
2025-04-14 12:00:00,35.4,35.42,35.34,35.39,44741.0,35.1539,35.1737,35.0943,35.1439,44741.0
2025-04-14 12:05:00,35.39,35.41,35.34,35.37,36912.0,35.1439,35.1638,35.0943,35.1241,36912.0
2025-04-14 12:10:00,35.37,35.41,35.33,35.41,118035.0,35.1241,35.1638,35.0844,35.1638,118035.0
2025-04-14 12:15:00,35.41,35.46,35.4,35.44,60403.0,35.1638,35.2135,35.1539,35.1936,60403.0
2025-04-14 12:20:00,35.44,35.46,35.4,35.43,44598.0,35.1936,35.2135,35.1539,35.1837,44598.0
2025-04-14 12:25:00,35.42,35.44,35.36,35.43,87263.0,35.1737,35.1936,35.1141,35.1837,87263.0
2025-04-14 12:30:00,35.43,35.53,35.4,35.5,87613.0,35.1837,35.283,35.1539,35.2532,87613.0
2025-04-14 12:35:00,35.5,35.54,35.49,35.51,56920.0,35.2532,35.2929,35.2432,35.2631,56920.0
2025-04-14 12:40:00,35.51,35.58,35.48,35.58,124076.0,35.2631,35.3326,35.2333,35.3326,124076.0
2025-04-14 12:45:00,35.58,35.72,35.57,35.7,268809.0,35.3326,35.4716,35.3227,35.4518,268809.0
2025-04-14 12:50:00,35.7,35.7,35.58,35.63,106872.0,35.4518,35.4518,35.3326,35.3823,106872.0
2025-04-14 12:55:00,35.63,35.66,35.6,35.64,310295.0,35.3823,35.4121,35.3525,35.3922,310295.0
2025-04-14 13:00:00,35.64,35.73,35.59,35.62,281351.0,35.3922,35.4816,35.3425,35.3723,281351.0
2025-04-14 13:05:00,35.62,35.63,35.54,35.58,79595.0,35.3723,35.3823,35.2929,35.3326,79595.0
2025-04-14 13:10:00,35.58,35.62,35.54,35.61,70670.0,35.3326,35.3723,35.2929,35.3624,70670.0
2025-04-14 13:15:00,35.6,35.63,35.57,35.63,52303.0,35.3525,35.3823,35.3227,35.3823,52303.0
2025-04-14 13:20:00,35.62,35.64,35.59,35.62,86216.0,35.3723,35.3922,35.3425,35.3723,86216.0
2025-04-14 13:25:00,35.62,35.62,35.53,35.54,59572.0,35.3723,35.3723,35.283,35.2929,59572.0
2025-04-14 13:30:00,35.55,35.55,35.49,35.54,80644.0,35.3028,35.3028,35.2432,35.2929,80644.0
2025-04-14 13:35:00,35.54,35.54,35.49,35.52,56538.0,35.2929,35.2929,35.2432,35.273,56538.0
2025-04-14 13:40:00,35.52,35.54,35.5,35.51,46070.0,35.273,35.2929,35.2532,35.2631,46070.0
2025-04-14 13:45:00,35.51,35.54,35.49,35.54,40274.0,35.2631,35.2929,35.2432,35.2929,40274.0
2025-04-14 13:50:00,35.54,35.61,35.53,35.57,88005.0,35.2929,35.3624,35.283,35.3227,88005.0
2025-04-14 13:55:00,35.58,35.61,35.57,35.59,63208.0,35.3326,35.3624,35.3227,35.3425,63208.0
2025-04-14 14:00:00,35.59,35.62,35.58,35.59,50806.0,35.3425,35.3723,35.3326,35.3425,50806.0
2025-04-14 14:05:00,35.59,35.64,35.57,35.64,58488.0,35.3425,35.3922,35.3227,35.3922,58488.0
2025-04-14 14:10:00,35.64,35.66,35.63,35.64,37485.0,35.3922,35.4121,35.3823,35.3922,37485.0
2025-04-14 14:15:00,35.63,35.67,35.62,35.64,33446.0,35.3823,35.422,35.3723,35.3922,33446.0
2025-04-14 14:20:00,35.65,35.69,35.63,35.69,85541.0,35.4021,35.4419,35.3823,35.4419,85541.0
2025-04-14 14:25:00,35.68,35.7,35.67,35.68,53630.0,35.4319,35.4518,35.422,35.4319,53630.0
2025-04-14 14:30:00,35.68,35.73,35.67,35.73,63520.0,35.4319,35.4816,35.422,35.4816,63520.0
2025-04-14 14:35:00,35.74,35.77,35.7,35.73,78249.0,35.4915,35.5213,35.4518,35.4816,78249.0
2025-04-14 14:40:00,35.73,35.75,35.71,35.71,61798.0,35.4816,35.5014,35.4617,35.4617,61798.0
2025-04-14 14:45:00,35.71,35.73,35.68,35.7,55571.0,35.4617,35.4816,35.4319,35.4518,55571.0
2025-04-14 14:50:00,35.7,35.71,35.68,35.7,51129.0,35.4518,35.4617,35.4319,35.4518,51129.0
2025-04-14 14:55:00,35.69,35.77,35.68,35.75,205572.0,35.4419,35.5213,35.4319,35.5014,205572.0
2025-04-14 15:00:00,35.75,35.78,35.72,35.77,115092.0,35.5014,35.5312,35.4716,35.5213,115092.0
2025-04-14 15:05:00,35.77,35.78,35.74,35.75,100249.0,35.5213,35.5312,35.4915,35.5014,100249.0
2025-04-14 15:10:00,35.76,35.77,35.73,35.73,42612.0,35.5114,35.5213,35.4816,35.4816,42612.0
2025-04-14 15:15:00,35.73,35.76,35.71,35.72,75963.0,35.4816,35.5114,35.4617,35.4716,75963.0
2025-04-14 15:20:00,35.72,35.75,35.7,35.73,79591.0,35.4716,35.5014,35.4518,35.4816,79591.0
2025-04-14 15:25:00,35.73,35.78,35.7,35.77,92812.0,35.4816,35.5312,35.4518,35.5213,92812.0
2025-04-14 15:30:00,35.78,35.81,35.76,35.8,104665.0,35.5312,35.561,35.5114,35.5511,104665.0
2025-04-14 15:35:00,35.8,35.82,35.77,35.78,74350.0,35.5511,35.5709,35.5213,35.5312,74350.0
2025-04-14 15:40:00,35.77,35.84,35.77,35.82,161509.0,35.5213,35.5908,35.5213,35.5709,161509.0
2025-04-14 15:45:00,35.82,35.84,35.78,35.79,100215.0,35.5709,35.5908,35.5312,35.5412,100215.0
2025-04-14 15:50:00,35.79,35.79,35.67,35.69,188325.0,35.5412,35.5412,35.422,35.4419,188325.0
2025-04-14 15:55:00,35.68,35.72,35.67,35.71,624379.0,35.4319,35.4716,35.422,35.4617,624379.0
2025-04-15 09:30:00,35.92,35.92,35.59,35.66,182833.0,35.6703,35.6703,35.3425,35.4121,182833.0
2025-04-15 09:35:00,35.65,35.77,35.62,35.77,61266.0,35.4021,35.5213,35.3723,35.5213,61266.0
2025-04-15 09:40:00,35.77,35.88,35.76,35.87,48704.0,35.5213,35.6305,35.5114,35.6206,48704.0
2025-04-15 09:45:00,35.87,35.87,35.78,35.82,46689.0,35.6206,35.6206,35.5312,35.5709,46689.0
2025-04-15 09:50:00,35.81,35.88,35.8,35.87,48372.0,35.561,35.6305,35.5511,35.6206,48372.0
2025-04-15 09:55:00,35.87,35.89,35.78,35.8,83744.0,35.6206,35.6405,35.5312,35.5511,83744.0
2025-04-15 10:00:00,35.8,35.85,35.79,35.83,52634.0,35.5511,35.6007,35.5412,35.5809,52634.0
2025-04-15 10:05:00,35.83,35.84,35.71,35.72,61480.0,35.5809,35.5908,35.4617,35.4716,61480.0
2025-04-15 10:10:00,35.72,35.78,35.71,35.73,72792.0,35.4716,35.5312,35.4617,35.4816,72792.0
2025-04-15 10:15:00,35.73,35.76,35.66,35.67,75974.0,35.4816,35.5114,35.4121,35.422,75974.0
2025-04-15 10:20:00,35.66,35.74,35.63,35.73,35596.0,35.4121,35.4915,35.3823,35.4816,35596.0
2025-04-15 10:25:00,35.72,35.81,35.72,35.79,41674.0,35.4716,35.561,35.4716,35.5412,41674.0
2025-04-15 10:30:00,35.79,35.84,35.78,35.82,40357.0,35.5412,35.5908,35.5312,35.5709,40357.0
2025-04-15 10:35:00,35.82,35.84,35.77,35.81,28442.0,35.5709,35.5908,35.5213,35.561,28442.0
2025-04-15 10:40:00,35.8,35.9,35.79,35.89,33761.0,35.5511,35.6504,35.5412,35.6405,33761.0
2025-04-15 10:45:00,35.88,35.89,35.76,35.77,92713.0,35.6305,35.6405,35.5114,35.5213,92713.0
2025-04-15 10:50:00,35.77,35.77,35.71,35.75,62924.0,35.5213,35.5213,35.4617,35.5014,62924.0
2025-04-15 10:55:00,35.75,35.76,35.69,35.69,39072.0,35.5014,35.5114,35.4419,35.4419,39072.0
2025-04-15 11:00:00,35.68,35.73,35.67,35.7,53072.0,35.4319,35.4816,35.422,35.4518,53072.0
2025-04-15 11:05:00,35.7,35.72,35.66,35.69,34622.0,35.4518,35.4716,35.4121,35.4419,34622.0
2025-04-15 11:10:00,35.69,35.69,35.62,35.65,24607.0,35.4419,35.4419,35.3723,35.4021,24607.0
2025-04-15 11:15:00,35.65,35.7,35.65,35.66,26577.0,35.4021,35.4518,35.4021,35.4121,26577.0
2025-04-15 11:20:00,35.66,35.68,35.63,35.68,25752.0,35.4121,35.4319,35.3823,35.4319,25752.0
2025-04-15 11:25:00,35.67,35.67,35.55,35.55,60958.0,35.422,35.422,35.3028,35.3028,60958.0
2025-04-15 11:30:00,35.55,35.58,35.54,35.57,37484.0,35.3028,35.3326,35.2929,35.3227,37484.0
2025-04-15 11:35:00,35.57,35.61,35.55,35.58,33327.0,35.3227,35.3624,35.3028,35.3326,33327.0
2025-04-15 11:40:00,35.58,35.59,35.53,35.55,28441.0,35.3326,35.3425,35.283,35.3028,28441.0
2025-04-15 11:45:00,35.56,35.57,35.49,35.52,105741.0,35.3128,35.3227,35.2432,35.273,105741.0
2025-04-15 11:50:00,35.52,35.59,35.51,35.59,37242.0,35.273,35.3425,35.2631,35.3425,37242.0
2025-04-15 11:55:00,35.58,35.63,35.58,35.62,26971.0,35.3326,35.3823,35.3326,35.3723,26971.0
2025-04-15 12:00:00,35.62,35.63,35.6,35.63,41319.0,35.3723,35.3823,35.3525,35.3823,41319.0
2025-04-15 12:05:00,35.63,35.64,35.55,35.58,58452.0,35.3823,35.3922,35.3028,35.3326,58452.0
2025-04-15 12:10:00,35.58,35.59,35.51,35.54,43598.0,35.3326,35.3425,35.2631,35.2929,43598.0
2025-04-15 12:15:00,35.55,35.58,35.54,35.55,37685.0,35.3028,35.3326,35.2929,35.3028,37685.0
2025-04-15 12:20:00,35.55,35.63,35.55,35.63,50598.0,35.3028,35.3823,35.3028,35.3823,50598.0
2025-04-15 12:25:00,35.63,35.65,35.62,35.63,39922.0,35.3823,35.4021,35.3723,35.3823,39922.0
2025-04-15 12:30:00,35.63,35.65,35.6,35.61,41648.0,35.3823,35.4021,35.3525,35.3624,41648.0
2025-04-15 12:35:00,35.61,35.61,35.55,35.61,36280.0,35.3624,35.3624,35.3028,35.3624,36280.0
2025-04-15 12:40:00,35.6,35.6,35.56,35.59,18890.0,35.3525,35.3525,35.3128,35.3425,18890.0
2025-04-15 12:45:00,35.59,35.64,35.59,35.61,27461.0,35.3425,35.3922,35.3425,35.3624,27461.0
2025-04-15 12:50:00,35.62,35.62,35.59,35.59,7988.0,35.3723,35.3723,35.3425,35.3425,7988.0
2025-04-15 12:55:00,35.59,35.6,35.53,35.56,31884.0,35.3425,35.3525,35.283,35.3128,31884.0
2025-04-15 13:00:00,35.57,35.62,35.55,35.59,51308.0,35.3227,35.3723,35.3028,35.3425,51308.0
2025-04-15 13:05:00,35.59,35.61,35.58,35.58,18616.0,35.3425,35.3624,35.3326,35.3326,18616.0
2025-04-15 13:10:00,35.59,35.61,35.57,35.59,26320.0,35.3425,35.3624,35.3227,35.3425,26320.0
2025-04-15 13:15:00,35.59,35.59,35.55,35.58,33999.0,35.3425,35.3425,35.3028,35.3326,33999.0
2025-04-15 13:20:00,35.58,35.58,35.48,35.5,96069.0,35.3326,35.3326,35.2333,35.2532,96069.0
2025-04-15 13:25:00,35.5,35.51,35.44,35.46,78151.0,35.2532,35.2631,35.1936,35.2135,78151.0
2025-04-15 13:30:00,35.47,35.49,35.47,35.48,37039.0,35.2234,35.2432,35.2234,35.2333,37039.0
2025-04-15 13:35:00,35.47,35.51,35.46,35.48,54449.0,35.2234,35.2631,35.2135,35.2333,54449.0
2025-04-15 13:40:00,35.48,35.5,35.44,35.48,36803.0,35.2333,35.2532,35.1936,35.2333,36803.0
2025-04-15 13:45:00,35.48,35.49,35.45,35.48,33455.0,35.2333,35.2432,35.2035,35.2333,33455.0
2025-04-15 13:50:00,35.48,35.51,35.46,35.47,42540.0,35.2333,35.2631,35.2135,35.2234,42540.0
2025-04-15 13:55:00,35.46,35.5,35.45,35.48,33136.0,35.2135,35.2532,35.2035,35.2333,33136.0
2025-04-15 14:00:00,35.48,35.52,35.46,35.48,33742.0,35.2333,35.273,35.2135,35.2333,33742.0
2025-04-15 14:05:00,35.48,35.48,35.44,35.47,34520.0,35.2333,35.2333,35.1936,35.2234,34520.0
2025-04-15 14:10:00,35.47,35.47,35.42,35.44,34573.0,35.2234,35.2234,35.1737,35.1936,34573.0
2025-04-15 14:15:00,35.43,35.45,35.39,35.43,42000.0,35.1837,35.2035,35.1439,35.1837,42000.0
2025-04-15 14:20:00,35.44,35.46,35.42,35.45,62708.0,35.1936,35.2135,35.1737,35.2035,62708.0
2025-04-15 14:25:00,35.45,35.47,35.44,35.45,43470.0,35.2035,35.2234,35.1936,35.2035,43470.0
2025-04-15 14:30:00,35.45,35.49,35.44,35.48,25776.0,35.2035,35.2432,35.1936,35.2333,25776.0
2025-04-15 14:35:00,35.48,35.49,35.45,35.48,60598.0,35.2333,35.2432,35.2035,35.2333,60598.0
2025-04-15 14:40:00,35.48,35.49,35.44,35.47,52271.0,35.2333,35.2432,35.1936,35.2234,52271.0
2025-04-15 14:45:00,35.47,35.5,35.44,35.45,69696.0,35.2234,35.2532,35.1936,35.2035,69696.0
2025-04-15 14:50:00,35.44,35.48,35.44,35.48,58923.0,35.1936,35.2333,35.1936,35.2333,58923.0
2025-04-15 14:55:00,35.48,35.52,35.48,35.51,33345.0,35.2333,35.273,35.2333,35.2631,33345.0
2025-04-15 15:00:00,35.5,35.5,35.46,35.47,30088.0,35.2532,35.2532,35.2135,35.2234,30088.0
2025-04-15 15:05:00,35.48,35.49,35.45,35.48,29479.0,35.2333,35.2432,35.2035,35.2333,29479.0
2025-04-15 15:10:00,35.48,35.56,35.48,35.55,50114.0,35.2333,35.3128,35.2333,35.3028,50114.0
2025-04-15 15:15:00,35.55,35.58,35.53,35.55,39050.0,35.3028,35.3326,35.283,35.3028,39050.0
2025-04-15 15:20:00,35.55,35.57,35.52,35.54,36187.0,35.3028,35.3227,35.273,35.2929,36187.0
2025-04-15 15:25:00,35.53,35.55,35.49,35.52,56198.0,35.283,35.3028,35.2432,35.273,56198.0
2025-04-15 15:30:00,35.52,35.54,35.5,35.52,59652.0,35.273,35.2929,35.2532,35.273,59652.0
2025-04-15 15:35:00,35.52,35.53,35.48,35.5,70501.0,35.273,35.283,35.2333,35.2532,70501.0
2025-04-15 15:40:00,35.5,35.52,35.47,35.5,64826.0,35.2532,35.273,35.2234,35.2532,64826.0
2025-04-15 15:45:00,35.5,35.53,35.48,35.5,101023.0,35.2532,35.283,35.2333,35.2532,101023.0
2025-04-15 15:50:00,35.49,35.51,35.36,35.4,213798.0,35.2432,35.2631,35.1141,35.1539,213798.0
2025-04-15 15:55:00,35.4,35.41,35.34,35.4,738399.0,35.1539,35.1638,35.0943,35.1539,738399.0
2025-04-16 09:30:00,35.6,35.71,35.39,35.43,212164.0,35.3525,35.4617,35.1439,35.1837,212164.0
2025-04-16 09:35:00,35.43,35.56,35.41,35.48,63845.0,35.1837,35.3128,35.1638,35.2333,63845.0
2025-04-16 09:40:00,35.49,35.51,35.4,35.49,33989.0,35.2432,35.2631,35.1539,35.2432,33989.0
2025-04-16 09:45:00,35.48,35.5,35.41,35.42,39282.0,35.2333,35.2532,35.1638,35.1737,39282.0
2025-04-16 09:50:00,35.42,35.46,35.37,35.38,60911.0,35.1737,35.2135,35.1241,35.134,60911.0
2025-04-16 09:55:00,35.38,35.53,35.38,35.52,137419.0,35.134,35.283,35.134,35.273,137419.0
2025-04-16 10:00:00,35.52,35.54,35.41,35.45,130813.0,35.273,35.2929,35.1638,35.2035,130813.0
2025-04-16 10:05:00,35.46,35.48,35.36,35.37,76049.0,35.2135,35.2333,35.1141,35.1241,76049.0
2025-04-16 10:10:00,35.37,35.39,35.34,35.37,83513.0,35.1241,35.1439,35.0943,35.1241,83513.0
2025-04-16 10:15:00,35.37,35.37,35.3,35.33,180739.0,35.1241,35.1241,35.0546,35.0844,180739.0
2025-04-16 10:20:00,35.33,35.41,35.3,35.4,68233.0,35.0844,35.1638,35.0546,35.1539,68233.0
2025-04-16 10:25:00,35.4,35.46,35.4,35.45,38405.0,35.1539,35.2135,35.1539,35.2035,38405.0
2025-04-16 10:30:00,35.45,35.5,35.45,35.48,36448.0,35.2035,35.2532,35.2035,35.2333,36448.0
2025-04-16 10:35:00,35.47,35.54,35.45,35.54,31764.0,35.2234,35.2929,35.2035,35.2929,31764.0
2025-04-16 10:40:00,35.54,35.57,35.52,35.57,32319.0,35.2929,35.3227,35.273,35.3227,32319.0
2025-04-16 10:45:00,35.57,35.57,35.52,35.52,27080.0,35.3227,35.3227,35.273,35.273,27080.0
2025-04-16 10:50:00,35.51,35.52,35.48,35.48,163944.0,35.2631,35.273,35.2333,35.2333,163944.0
2025-04-16 10:55:00,35.48,35.58,35.47,35.57,145069.0,35.2333,35.3326,35.2234,35.3227,145069.0
2025-04-16 11:00:00,35.57,35.64,35.56,35.62,49783.0,35.3227,35.3922,35.3128,35.3723,49783.0
2025-04-16 11:05:00,35.62,35.63,35.58,35.59,34534.0,35.3723,35.3823,35.3326,35.3425,34534.0
2025-04-16 11:10:00,35.59,35.61,35.57,35.58,42489.0,35.3425,35.3624,35.3227,35.3326,42489.0
2025-04-16 11:15:00,35.58,35.59,35.55,35.56,43586.0,35.3326,35.3425,35.3028,35.3128,43586.0
2025-04-16 11:20:00,35.55,35.59,35.52,35.58,70139.0,35.3028,35.3425,35.273,35.3326,70139.0
2025-04-16 11:25:00,35.59,35.6,35.57,35.59,37933.0,35.3425,35.3525,35.3227,35.3425,37933.0
2025-04-16 11:30:00,35.59,35.61,35.56,35.57,32548.0,35.3425,35.3624,35.3128,35.3227,32548.0
2025-04-16 11:35:00,35.57,35.57,35.5,35.51,33989.0,35.3227,35.3227,35.2532,35.2631,33989.0
2025-04-16 11:40:00,35.51,35.52,35.47,35.48,49649.0,35.2631,35.273,35.2234,35.2333,49649.0
2025-04-16 11:45:00,35.48,35.5,35.44,35.45,38182.0,35.2333,35.2532,35.1936,35.2035,38182.0
2025-04-16 11:50:00,35.45,35.47,35.43,35.45,46964.0,35.2035,35.2234,35.1837,35.2035,46964.0
2025-04-16 11:55:00,35.45,35.48,35.4,35.41,41769.0,35.2035,35.2333,35.1539,35.1638,41769.0
2025-04-16 12:00:00,35.41,35.41,35.37,35.38,26113.0,35.1638,35.1638,35.1241,35.134,26113.0
2025-04-16 12:05:00,35.38,35.39,35.34,35.37,43061.0,35.134,35.1439,35.0943,35.1241,43061.0
2025-04-16 12:10:00,35.38,35.4,35.37,35.4,28925.0,35.134,35.1539,35.1241,35.1539,28925.0
2025-04-16 12:15:00,35.4,35.43,35.37,35.41,41522.0,35.1539,35.1837,35.1241,35.1638,41522.0
2025-04-16 12:20:00,35.41,35.44,35.39,35.43,34000.0,35.1638,35.1936,35.1439,35.1837,34000.0
2025-04-16 12:25:00,35.43,35.45,35.41,35.44,51703.0,35.1837,35.2035,35.1638,35.1936,51703.0
2025-04-16 12:30:00,35.44,35.45,35.42,35.45,30755.0,35.1936,35.2035,35.1737,35.2035,30755.0
2025-04-16 12:35:00,35.45,35.46,35.41,35.43,30308.0,35.2035,35.2135,35.1638,35.1837,30308.0
2025-04-16 12:40:00,35.43,35.44,35.41,35.43,39898.0,35.1837,35.1936,35.1638,35.1837,39898.0
2025-04-16 12:45:00,35.44,35.44,35.4,35.4,27176.0,35.1936,35.1936,35.1539,35.1539,27176.0
2025-04-16 12:50:00,35.41,35.41,35.38,35.41,17051.0,35.1638,35.1638,35.134,35.1638,17051.0
2025-04-16 12:55:00,35.41,35.41,35.38,35.41,25137.0,35.1638,35.1638,35.134,35.1638,25137.0
2025-04-16 13:00:00,35.41,35.41,35.34,35.34,40745.0,35.1638,35.1638,35.0943,35.0943,40745.0
2025-04-16 13:05:00,35.35,35.38,35.35,35.38,27748.0,35.1042,35.134,35.1042,35.134,27748.0
2025-04-16 13:10:00,35.37,35.4,35.35,35.4,24033.0,35.1241,35.1539,35.1042,35.1539,24033.0
2025-04-16 13:15:00,35.4,35.42,35.39,35.41,25826.0,35.1539,35.1737,35.1439,35.1638,25826.0
2025-04-16 13:20:00,35.41,35.45,35.4,35.41,42806.0,35.1638,35.2035,35.1539,35.1638,42806.0
2025-04-16 13:25:00,35.41,35.41,35.38,35.4,33400.0,35.1638,35.1638,35.134,35.1539,33400.0
2025-04-16 13:30:00,35.39,35.39,35.28,35.3,85239.0,35.1439,35.1439,35.0347,35.0546,85239.0
2025-04-16 13:35:00,35.3,35.33,35.3,35.3,39971.0,35.0546,35.0844,35.0546,35.0546,39971.0
2025-04-16 13:40:00,35.3,35.3,35.25,35.27,50355.0,35.0546,35.0546,35.0049,35.0248,50355.0
2025-04-16 13:45:00,35.27,35.27,35.23,35.27,55606.0,35.0248,35.0248,34.9851,35.0248,55606.0
2025-04-16 13:50:00,35.27,35.31,35.24,35.27,65511.0,35.0248,35.0645,34.995,35.0248,65511.0
2025-04-16 13:55:00,35.28,35.3,35.21,35.23,58026.0,35.0347,35.0546,34.9652,34.9851,58026.0
2025-04-16 14:00:00,35.23,35.29,35.22,35.29,76675.0,34.9851,35.0446,34.9751,35.0446,76675.0
2025-04-16 14:05:00,35.29,35.31,35.26,35.3,70651.0,35.0446,35.0645,35.0148,35.0546,70651.0
2025-04-16 14:10:00,35.3,35.32,35.28,35.31,41683.0,35.0546,35.0744,35.0347,35.0645,41683.0
2025-04-16 14:15:00,35.31,35.33,35.27,35.29,56538.0,35.0645,35.0844,35.0248,35.0446,56538.0
2025-04-16 14:20:00,35.29,35.31,35.27,35.29,101467.0,35.0446,35.0645,35.0248,35.0446,101467.0
2025-04-16 14:25:00,35.29,35.3,35.26,35.27,60629.0,35.0446,35.0546,35.0148,35.0248,60629.0
2025-04-16 14:30:00,35.27,35.28,35.24,35.26,57919.0,35.0248,35.0347,34.995,35.0148,57919.0
2025-04-16 14:35:00,35.25,35.29,35.24,35.27,110629.0,35.0049,35.0446,34.995,35.0248,110629.0
2025-04-16 14:40:00,35.27,35.28,35.21,35.26,54690.0,35.0248,35.0347,34.9652,35.0148,54690.0
2025-04-16 14:45:00,35.26,35.3,35.25,35.3,32821.0,35.0148,35.0546,35.0049,35.0546,32821.0
2025-04-16 14:50:00,35.3,35.3,35.27,35.29,71647.0,35.0546,35.0546,35.0248,35.0446,71647.0
2025-04-16 14:55:00,35.29,35.32,35.28,35.3,111547.0,35.0446,35.0744,35.0347,35.0546,111547.0
2025-04-16 15:00:00,35.3,35.3,35.22,35.22,157416.0,35.0546,35.0546,34.9751,34.9751,157416.0
2025-04-16 15:05:00,35.23,35.23,35.19,35.2,73491.0,34.9851,34.9851,34.9453,34.9553,73491.0
2025-04-16 15:10:00,35.2,35.27,35.17,35.25,63621.0,34.9553,35.0248,34.9255,35.0049,63621.0
2025-04-16 15:15:00,35.25,35.26,35.23,35.25,71393.0,35.0049,35.0148,34.9851,35.0049,71393.0
2025-04-16 15:20:00,35.24,35.25,35.17,35.18,63126.0,34.995,35.0049,34.9255,34.9354,63126.0
2025-04-16 15:25:00,35.18,35.18,35.12,35.13,148332.0,34.9354,34.9354,34.8758,34.8857,148332.0
2025-04-16 15:30:00,35.13,35.18,35.07,35.08,92381.0,34.8857,34.9354,34.8262,34.8361,92381.0
2025-04-16 15:35:00,35.08,35.11,35.03,35.09,188013.0,34.8361,34.8659,34.7864,34.846,188013.0
2025-04-16 15:40:00,35.1,35.13,35.06,35.07,114711.0,34.856,34.8857,34.8162,34.8262,114711.0
2025-04-16 15:45:00,35.06,35.1,35.01,35.04,102553.0,34.8162,34.856,34.7666,34.7964,102553.0
2025-04-16 15:50:00,35.04,35.18,35.03,35.09,217040.0,34.7964,34.9354,34.7864,34.846,217040.0
2025-04-16 15:55:00,35.09,35.17,35.0,35.12,1098817.0,34.846,34.9255,34.7567,34.8758,1098817.0
2025-04-17 09:30:00,35.23,35.33,35.07,35.17,595694.0,34.9851,35.0844,34.8262,34.9255,595694.0
2025-04-17 09:35:00,35.19,35.26,35.13,35.23,119549.0,34.9453,35.0148,34.8857,34.9851,119549.0
2025-04-17 09:40:00,35.23,35.31,35.19,35.3,100961.0,34.9851,35.0645,34.9453,35.0546,100961.0
2025-04-17 09:45:00,35.3,35.37,35.26,35.37,79166.0,35.0546,35.1241,35.0148,35.1241,79166.0
2025-04-17 09:50:00,35.37,35.44,35.36,35.42,83852.0,35.1241,35.1936,35.1141,35.1737,83852.0
2025-04-17 09:55:00,35.43,35.51,35.41,35.46,110905.0,35.1837,35.2631,35.1638,35.2135,110905.0
2025-04-17 10:00:00,35.47,35.55,35.47,35.54,52978.0,35.2234,35.3028,35.2234,35.2929,52978.0
2025-04-17 10:05:00,35.54,35.57,35.48,35.57,154220.0,35.2929,35.3227,35.2333,35.3227,154220.0
2025-04-17 10:10:00,35.58,35.62,35.55,35.59,54060.0,35.3326,35.3723,35.3028,35.3425,54060.0
2025-04-17 10:15:00,35.57,35.6,35.54,35.55,28462.0,35.3227,35.3525,35.2929,35.3028,28462.0
2025-04-17 10:20:00,35.54,35.59,35.52,35.58,47620.0,35.2929,35.3425,35.273,35.3326,47620.0
2025-04-17 10:25:00,35.58,35.65,35.57,35.62,48736.0,35.3326,35.4021,35.3227,35.3723,48736.0
2025-04-17 10:30:00,35.62,35.63,35.56,35.58,50348.0,35.3723,35.3823,35.3128,35.3326,50348.0
2025-04-17 10:35:00,35.57,35.58,35.5,35.52,37175.0,35.3227,35.3326,35.2532,35.273,37175.0
2025-04-17 10:40:00,35.52,35.52,35.47,35.5,37618.0,35.273,35.273,35.2234,35.2532,37618.0
2025-04-17 10:45:00,35.49,35.51,35.45,35.45,33897.0,35.2432,35.2631,35.2035,35.2035,33897.0
2025-04-17 10:50:00,35.45,35.53,35.42,35.52,77427.0,35.2035,35.283,35.1737,35.273,77427.0
2025-04-17 10:55:00,35.53,35.57,35.53,35.57,53971.0,35.283,35.3227,35.283,35.3227,53971.0
2025-04-17 11:00:00,35.57,35.59,35.54,35.57,46426.0,35.3227,35.3425,35.2929,35.3227,46426.0
2025-04-17 11:05:00,35.57,35.68,35.56,35.65,51540.0,35.3227,35.4319,35.3128,35.4021,51540.0
2025-04-17 11:10:00,35.65,35.68,35.63,35.67,30585.0,35.4021,35.4319,35.3823,35.422,30585.0
2025-04-17 11:15:00,35.68,35.7,35.66,35.7,28732.0,35.4319,35.4518,35.4121,35.4518,28732.0
2025-04-17 11:20:00,35.7,35.7,35.65,35.66,26174.0,35.4518,35.4518,35.4021,35.4121,26174.0
2025-04-17 11:25:00,35.66,35.69,35.64,35.65,27517.0,35.4121,35.4419,35.3922,35.4021,27517.0
2025-04-17 11:30:00,35.65,35.68,35.61,35.66,31042.0,35.4021,35.4319,35.3624,35.4121,31042.0
2025-04-17 11:35:00,35.66,35.71,35.65,35.68,44483.0,35.4121,35.4617,35.4021,35.4319,44483.0
2025-04-17 11:40:00,35.68,35.68,35.63,35.64,22877.0,35.4319,35.4319,35.3823,35.3922,22877.0
2025-04-17 11:45:00,35.65,35.69,35.64,35.65,58606.0,35.4021,35.4419,35.3922,35.4021,58606.0
2025-04-17 11:50:00,35.65,35.67,35.6,35.64,61504.0,35.4021,35.422,35.3525,35.3922,61504.0
2025-04-17 11:55:00,35.64,35.69,35.62,35.66,33408.0,35.3922,35.4419,35.3723,35.4121,33408.0
2025-04-17 12:00:00,35.67,35.7,35.65,35.68,74505.0,35.422,35.4518,35.4021,35.4319,74505.0
2025-04-17 12:05:00,35.68,35.78,35.66,35.76,148106.0,35.4319,35.5312,35.4121,35.5114,148106.0
2025-04-17 12:10:00,35.76,35.77,35.65,35.72,209248.0,35.5114,35.5213,35.4021,35.4716,209248.0
2025-04-17 12:15:00,35.72,35.77,35.69,35.75,37133.0,35.4716,35.5213,35.4419,35.5014,37133.0
2025-04-17 12:20:00,35.74,35.78,35.72,35.74,46396.0,35.4915,35.5312,35.4716,35.4915,46396.0
2025-04-17 12:25:00,35.74,35.76,35.72,35.74,30157.0,35.4915,35.5114,35.4716,35.4915,30157.0
2025-04-17 12:30:00,35.74,35.74,35.7,35.73,93714.0,35.4915,35.4915,35.4518,35.4816,93714.0
2025-04-17 12:35:00,35.73,35.76,35.66,35.66,51560.0,35.4816,35.5114,35.4121,35.4121,51560.0
2025-04-17 12:40:00,35.68,35.73,35.66,35.69,58764.0,35.4319,35.4816,35.4121,35.4419,58764.0
2025-04-17 12:45:00,35.69,35.71,35.67,35.7,46075.0,35.4419,35.4617,35.422,35.4518,46075.0
2025-04-17 12:50:00,35.7,35.73,35.68,35.72,33253.0,35.4518,35.4816,35.4319,35.4716,33253.0
2025-04-17 12:55:00,35.72,35.74,35.68,35.7,58828.0,35.4716,35.4915,35.4319,35.4518,58828.0
2025-04-17 13:00:00,35.7,35.71,35.61,35.63,111478.0,35.4518,35.4617,35.3624,35.3823,111478.0
2025-04-17 13:05:00,35.64,35.64,35.6,35.64,37925.0,35.3922,35.3922,35.3525,35.3922,37925.0
2025-04-17 13:10:00,35.64,35.64,35.61,35.63,44858.0,35.3922,35.3922,35.3624,35.3823,44858.0
2025-04-17 13:15:00,35.64,35.64,35.6,35.64,38471.0,35.3922,35.3922,35.3525,35.3922,38471.0
2025-04-17 13:20:00,35.64,35.65,35.58,35.59,996978.0,35.3922,35.4021,35.3326,35.3425,996978.0
2025-04-17 13:25:00,35.59,35.6,35.55,35.58,52735.0,35.3425,35.3525,35.3028,35.3326,52735.0
2025-04-17 13:30:00,35.58,35.63,35.57,35.63,42088.0,35.3326,35.3823,35.3227,35.3823,42088.0
2025-04-17 13:35:00,35.63,35.64,35.57,35.6,69136.0,35.3823,35.3922,35.3227,35.3525,69136.0
2025-04-17 13:40:00,35.61,35.61,35.57,35.59,23522.0,35.3624,35.3624,35.3227,35.3425,23522.0
2025-04-17 13:45:00,35.59,35.65,35.59,35.59,163352.0,35.3425,35.4021,35.3425,35.3425,163352.0
2025-04-17 13:50:00,35.59,35.62,35.56,35.59,61564.0,35.3425,35.3723,35.3128,35.3425,61564.0
2025-04-17 13:55:00,35.59,35.66,35.59,35.66,81598.0,35.3425,35.4121,35.3425,35.4121,81598.0
2025-04-17 14:00:00,35.66,35.67,35.63,35.66,149506.0,35.4121,35.422,35.3823,35.4121,149506.0
2025-04-17 14:05:00,35.66,35.7,35.64,35.69,84547.0,35.4121,35.4518,35.3922,35.4419,84547.0
2025-04-17 14:10:00,35.7,35.7,35.67,35.67,43329.0,35.4518,35.4518,35.422,35.422,43329.0
2025-04-17 14:15:00,35.68,35.69,35.64,35.69,113582.0,35.4319,35.4419,35.3922,35.4419,113582.0
2025-04-17 14:20:00,35.68,35.71,35.66,35.7,55506.0,35.4319,35.4617,35.4121,35.4518,55506.0
2025-04-17 14:25:00,35.7,35.71,35.67,35.68,83901.0,35.4518,35.4617,35.422,35.4319,83901.0
2025-04-17 14:30:00,35.68,35.7,35.66,35.66,62425.0,35.4319,35.4518,35.4121,35.4121,62425.0
2025-04-17 14:35:00,35.66,35.7,35.65,35.67,250486.0,35.4121,35.4518,35.4021,35.422,250486.0
2025-04-17 14:40:00,35.68,35.71,35.66,35.69,312189.0,35.4319,35.4617,35.4121,35.4419,312189.0
2025-04-17 14:45:00,35.69,35.7,35.62,35.63,87014.0,35.4419,35.4518,35.3723,35.3823,87014.0
2025-04-17 14:50:00,35.62,35.63,35.6,35.61,66097.0,35.3723,35.3823,35.3525,35.3624,66097.0
2025-04-17 14:55:00,35.61,35.62,35.58,35.59,40994.0,35.3624,35.3723,35.3326,35.3425,40994.0
2025-04-17 15:00:00,35.59,35.59,35.53,35.54,303571.0,35.3425,35.3425,35.283,35.2929,303571.0
2025-04-17 15:05:00,35.54,35.55,35.52,35.54,27742.0,35.2929,35.3028,35.273,35.2929,27742.0
2025-04-17 15:10:00,35.55,35.55,35.48,35.49,38560.0,35.3028,35.3028,35.2333,35.2432,38560.0
2025-04-17 15:15:00,35.48,35.51,35.47,35.5,62015.0,35.2333,35.2631,35.2234,35.2532,62015.0
2025-04-17 15:20:00,35.5,35.53,35.46,35.53,73513.0,35.2532,35.283,35.2135,35.283,73513.0
2025-04-17 15:25:00,35.52,35.57,35.51,35.56,54316.0,35.273,35.3227,35.2631,35.3128,54316.0
2025-04-17 15:30:00,35.55,35.67,35.55,35.66,109779.0,35.3028,35.422,35.3028,35.4121,109779.0
2025-04-17 15:35:00,35.66,35.68,35.62,35.66,69588.0,35.4121,35.4319,35.3723,35.4121,69588.0
2025-04-17 15:40:00,35.66,35.69,35.62,35.64,112654.0,35.4121,35.4419,35.3723,35.3922,112654.0
2025-04-17 15:45:00,35.64,35.64,35.6,35.61,345900.0,35.3922,35.3922,35.3525,35.3624,345900.0
2025-04-17 15:50:00,35.6,35.6,35.51,35.54,202866.0,35.3525,35.3525,35.2631,35.2929,202866.0
2025-04-17 15:55:00,35.53,35.53,35.39,35.41,1479303.0,35.283,35.283,35.1439,35.1638,1479303.0
2025-04-21 09:30:00,35.49,35.62,35.32,35.36,156640.0,35.2432,35.3723,35.0744,35.1141,156640.0
2025-04-21 09:35:00,35.36,35.41,35.24,35.26,90269.0,35.1141,35.1638,34.995,35.0148,90269.0
2025-04-21 09:40:00,35.26,35.35,35.24,35.33,230007.0,35.0148,35.1042,34.995,35.0844,230007.0
2025-04-21 09:45:00,35.33,35.37,35.26,35.29,130755.0,35.0844,35.1241,35.0148,35.0446,130755.0
2025-04-21 09:50:00,35.29,35.32,35.25,35.32,99942.0,35.0446,35.0744,35.0049,35.0744,99942.0
2025-04-21 09:55:00,35.32,35.41,35.27,35.41,149702.0,35.0744,35.1638,35.0248,35.1638,149702.0
2025-04-21 10:00:00,35.4,35.46,35.37,35.4,118911.0,35.1539,35.2135,35.1241,35.1539,118911.0
2025-04-21 10:05:00,35.4,35.43,35.37,35.39,52779.0,35.1539,35.1837,35.1241,35.1439,52779.0
2025-04-21 10:10:00,35.39,35.44,35.35,35.44,85868.0,35.1439,35.1936,35.1042,35.1936,85868.0
2025-04-21 10:15:00,35.43,35.46,35.42,35.45,86872.0,35.1837,35.2135,35.1737,35.2035,86872.0
2025-04-21 10:20:00,35.45,35.45,35.39,35.43,91540.0,35.2035,35.2035,35.1439,35.1837,91540.0
2025-04-21 10:25:00,35.44,35.49,35.43,35.47,35475.0,35.1936,35.2432,35.1837,35.2234,35475.0
2025-04-21 10:30:00,35.47,35.51,35.45,35.48,49557.0,35.2234,35.2631,35.2035,35.2333,49557.0
2025-04-21 10:35:00,35.48,35.54,35.47,35.53,52017.0,35.2333,35.2929,35.2234,35.283,52017.0
2025-04-21 10:40:00,35.54,35.54,35.42,35.44,281803.0,35.2929,35.2929,35.1737,35.1936,281803.0
2025-04-21 10:45:00,35.43,35.49,35.42,35.44,79705.0,35.1837,35.2432,35.1737,35.1936,79705.0
2025-04-21 10:50:00,35.44,35.44,35.37,35.37,61206.0,35.1936,35.1936,35.1241,35.1241,61206.0
2025-04-21 10:55:00,35.37,35.37,35.28,35.29,64849.0,35.1241,35.1241,35.0347,35.0446,64849.0
2025-04-21 11:00:00,35.29,35.31,35.2,35.2,54181.0,35.0446,35.0645,34.9553,34.9553,54181.0
2025-04-21 11:05:00,35.21,35.22,35.14,35.14,40381.0,34.9652,34.9751,34.8957,34.8957,40381.0
2025-04-21 11:10:00,35.15,35.24,35.14,35.23,73863.0,34.9056,34.995,34.8957,34.9851,73863.0
2025-04-21 11:15:00,35.23,35.23,35.18,35.21,121765.0,34.9851,34.9851,34.9354,34.9652,121765.0
2025-04-21 11:20:00,35.21,35.25,35.19,35.23,48135.0,34.9652,35.0049,34.9453,34.9851,48135.0
2025-04-21 11:25:00,35.23,35.26,35.22,35.23,19315.0,34.9851,35.0148,34.9751,34.9851,19315.0
2025-04-21 11:30:00,35.23,35.23,35.19,35.2,36706.0,34.9851,34.9851,34.9453,34.9553,36706.0
2025-04-21 11:35:00,35.2,35.22,35.19,35.22,22640.0,34.9553,34.9751,34.9453,34.9751,22640.0
2025-04-21 11:40:00,35.22,35.23,35.19,35.22,54701.0,34.9751,34.9851,34.9453,34.9751,54701.0
2025-04-21 11:45:00,35.22,35.25,35.22,35.25,40664.0,34.9751,35.0049,34.9751,35.0049,40664.0
2025-04-21 11:50:00,35.25,35.25,35.2,35.23,21343.0,35.0049,35.0049,34.9553,34.9851,21343.0
2025-04-21 11:55:00,35.22,35.23,35.19,35.2,46138.0,34.9751,34.9851,34.9453,34.9553,46138.0
2025-04-21 12:00:00,35.2,35.21,35.13,35.14,51858.0,34.9553,34.9652,34.8857,34.8957,51858.0
2025-04-21 12:05:00,35.15,35.22,35.14,35.2,57228.0,34.9056,34.9751,34.8957,34.9553,57228.0
2025-04-21 12:10:00,35.19,35.19,35.16,35.18,48761.0,34.9453,34.9453,34.9155,34.9354,48761.0
2025-04-21 12:15:00,35.17,35.18,35.13,35.16,17968.0,34.9255,34.9354,34.8857,34.9155,17968.0
2025-04-21 12:20:00,35.16,35.18,35.14,35.17,17679.0,34.9155,34.9354,34.8957,34.9255,17679.0
2025-04-21 12:25:00,35.17,35.2,35.16,35.18,29978.0,34.9255,34.9553,34.9155,34.9354,29978.0
2025-04-21 12:30:00,35.19,35.25,35.18,35.25,35507.0,34.9453,35.0049,34.9354,35.0049,35507.0
2025-04-21 12:35:00,35.25,35.25,35.23,35.25,20020.0,35.0049,35.0049,34.9851,35.0049,20020.0
2025-04-21 12:40:00,35.25,35.28,35.25,35.27,12057.0,35.0049,35.0347,35.0049,35.0248,12057.0
2025-04-21 12:45:00,35.27,35.27,35.23,35.23,27877.0,35.0248,35.0248,34.9851,34.9851,27877.0
2025-04-21 12:50:00,35.23,35.27,35.22,35.25,50116.0,34.9851,35.0248,34.9751,35.0049,50116.0
2025-04-21 12:55:00,35.25,35.25,35.22,35.23,16112.0,35.0049,35.0049,34.9751,34.9851,16112.0
2025-04-21 13:00:00,35.23,35.24,35.18,35.2,95020.0,34.9851,34.995,34.9354,34.9553,95020.0
2025-04-21 13:05:00,35.2,35.22,35.15,35.16,41303.0,34.9553,34.9751,34.9056,34.9155,41303.0
2025-04-21 13:10:00,35.15,35.15,35.08,35.09,44230.0,34.9056,34.9056,34.8361,34.846,44230.0
2025-04-21 13:15:00,35.09,35.15,35.09,35.15,29611.0,34.846,34.9056,34.846,34.9056,29611.0
2025-04-21 13:20:00,35.14,35.16,35.12,35.13,18220.0,34.8957,34.9155,34.8758,34.8857,18220.0
2025-04-21 13:25:00,35.13,35.13,35.1,35.13,76867.0,34.8857,34.8857,34.856,34.8857,76867.0
2025-04-21 13:30:00,35.13,35.14,35.1,35.11,37482.0,34.8857,34.8957,34.856,34.8659,37482.0
2025-04-21 13:35:00,35.11,35.13,35.09,35.13,30033.0,34.8659,34.8857,34.846,34.8857,30033.0
2025-04-21 13:40:00,35.13,35.13,35.08,35.1,21297.0,34.8857,34.8857,34.8361,34.856,21297.0
2025-04-21 13:45:00,35.1,35.11,35.03,35.06,36560.0,34.856,34.8659,34.7864,34.8162,36560.0
2025-04-21 13:50:00,35.05,35.07,35.01,35.04,34299.0,34.8063,34.8262,34.7666,34.7964,34299.0
2025-04-21 13:55:00,35.04,35.05,35.02,35.02,18735.0,34.7964,34.8063,34.7765,34.7765,18735.0
2025-04-21 14:00:00,35.02,35.03,34.98,35.02,53606.0,34.7765,34.7864,34.7368,34.7765,53606.0
2025-04-21 14:05:00,35.02,35.06,34.99,35.01,70561.0,34.7765,34.8162,34.7467,34.7666,70561.0
2025-04-21 14:10:00,35.01,35.01,34.99,35.01,68919.0,34.7666,34.7666,34.7467,34.7666,68919.0
2025-04-21 14:15:00,35.01,35.07,35.0,35.05,48246.0,34.7666,34.8262,34.7567,34.8063,48246.0
2025-04-21 14:20:00,35.05,35.09,35.05,35.07,32026.0,34.8063,34.846,34.8063,34.8262,32026.0
2025-04-21 14:25:00,35.07,35.09,35.06,35.09,30998.0,34.8262,34.846,34.8162,34.846,30998.0
2025-04-21 14:30:00,35.09,35.12,35.08,35.12,56372.0,34.846,34.8758,34.8361,34.8758,56372.0
2025-04-21 14:35:00,35.12,35.16,35.12,35.16,39835.0,34.8758,34.9155,34.8758,34.9155,39835.0
2025-04-21 14:40:00,35.16,35.17,35.11,35.12,85356.0,34.9155,34.9255,34.8659,34.8758,85356.0
2025-04-21 14:45:00,35.11,35.12,35.08,35.12,66114.0,34.8659,34.8758,34.8361,34.8758,66114.0
2025-04-21 14:50:00,35.12,35.13,35.08,35.08,43589.0,34.8758,34.8857,34.8361,34.8361,43589.0
2025-04-21 14:55:00,35.08,35.09,35.06,35.07,20910.0,34.8361,34.846,34.8162,34.8262,20910.0
2025-04-21 15:00:00,35.07,35.11,35.05,35.09,58918.0,34.8262,34.8659,34.8063,34.846,58918.0
2025-04-21 15:05:00,35.09,35.13,35.06,35.07,62186.0,34.846,34.8857,34.8162,34.8262,62186.0
2025-04-21 15:10:00,35.07,35.11,35.06,35.09,57214.0,34.8262,34.8659,34.8162,34.846,57214.0
2025-04-21 15:15:00,35.09,35.13,35.09,35.12,55233.0,34.846,34.8857,34.846,34.8758,55233.0
2025-04-21 15:20:00,35.12,35.16,35.11,35.15,52554.0,34.8758,34.9155,34.8659,34.9056,52554.0
2025-04-21 15:25:00,35.15,35.17,35.13,35.14,91643.0,34.9056,34.9255,34.8857,34.8957,91643.0
2025-04-21 15:30:00,35.14,35.15,35.1,35.13,131280.0,34.8957,34.9056,34.856,34.8857,131280.0
2025-04-21 15:35:00,35.13,35.2,35.12,35.16,132827.0,34.8857,34.9553,34.8758,34.9155,132827.0
2025-04-21 15:40:00,35.16,35.23,35.16,35.22,105447.0,34.9155,34.9851,34.9155,34.9751,105447.0
2025-04-21 15:45:00,35.22,35.25,35.19,35.25,156023.0,34.9751,35.0049,34.9453,35.0049,156023.0
2025-04-21 15:50:00,35.24,35.29,35.2,35.27,279273.0,34.995,35.0446,34.9553,35.0248,279273.0
2025-04-21 15:55:00,35.27,35.36,35.27,35.32,750824.0,35.0248,35.1141,35.0248,35.0744,750824.0
2025-04-22 09:30:00,35.52,35.61,35.42,35.45,165935.0,35.273,35.3624,35.1737,35.2035,165935.0
2025-04-22 09:35:00,35.44,35.52,35.39,35.47,74715.0,35.1936,35.273,35.1439,35.2234,74715.0
2025-04-22 09:40:00,35.48,35.55,35.47,35.48,132679.0,35.2333,35.3028,35.2234,35.2333,132679.0
2025-04-22 09:45:00,35.48,35.59,35.47,35.52,99556.0,35.2333,35.3425,35.2234,35.273,99556.0
2025-04-22 09:50:00,35.52,35.53,35.43,35.44,47914.0,35.273,35.283,35.1837,35.1936,47914.0
2025-04-22 09:55:00,35.45,35.54,35.43,35.51,63848.0,35.2035,35.2929,35.1837,35.2631,63848.0
2025-04-22 10:00:00,35.51,35.59,35.5,35.58,91472.0,35.2631,35.3425,35.2532,35.3326,91472.0
2025-04-22 10:05:00,35.58,35.6,35.55,35.59,56334.0,35.3326,35.3525,35.3028,35.3425,56334.0
2025-04-22 10:10:00,35.59,35.61,35.5,35.51,88552.0,35.3425,35.3624,35.2532,35.2631,88552.0
2025-04-22 10:15:00,35.5,35.52,35.47,35.52,79663.0,35.2532,35.273,35.2234,35.273,79663.0
2025-04-22 10:20:00,35.51,35.56,35.48,35.54,87898.0,35.2631,35.3128,35.2333,35.2929,87898.0
2025-04-22 10:25:00,35.54,35.55,35.49,35.5,30252.0,35.2929,35.3028,35.2432,35.2532,30252.0
2025-04-22 10:30:00,35.49,35.5,35.46,35.5,60475.0,35.2432,35.2532,35.2135,35.2532,60475.0
2025-04-22 10:35:00,35.5,35.51,35.48,35.5,63626.0,35.2532,35.2631,35.2333,35.2532,63626.0
2025-04-22 10:40:00,35.5,35.55,35.49,35.55,35883.0,35.2532,35.3028,35.2432,35.3028,35883.0
2025-04-22 10:45:00,35.55,35.58,35.53,35.55,83252.0,35.3028,35.3326,35.283,35.3028,83252.0
2025-04-22 10:50:00,35.55,35.58,35.55,35.57,51738.0,35.3028,35.3326,35.3028,35.3227,51738.0
2025-04-22 10:55:00,35.57,35.61,35.54,35.59,78561.0,35.3227,35.3624,35.2929,35.3425,78561.0
2025-04-22 11:00:00,35.59,35.59,35.56,35.58,51474.0,35.3425,35.3425,35.3128,35.3326,51474.0
2025-04-22 11:05:00,35.58,35.6,35.56,35.58,62182.0,35.3326,35.3525,35.3128,35.3326,62182.0
2025-04-22 11:10:00,35.58,35.63,35.57,35.62,63521.0,35.3326,35.3823,35.3227,35.3723,63521.0
2025-04-22 11:15:00,35.62,35.63,35.59,35.59,35203.0,35.3723,35.3823,35.3425,35.3425,35203.0
2025-04-22 11:20:00,35.6,35.62,35.58,35.62,71894.0,35.3525,35.3723,35.3326,35.3723,71894.0
2025-04-22 11:25:00,35.62,35.62,35.59,35.62,56023.0,35.3723,35.3723,35.3425,35.3723,56023.0
2025-04-22 11:30:00,35.62,35.65,35.6,35.65,40386.0,35.3723,35.4021,35.3525,35.4021,40386.0
2025-04-22 11:35:00,35.65,35.67,35.64,35.66,46231.0,35.4021,35.422,35.3922,35.4121,46231.0
2025-04-22 11:40:00,35.66,35.66,35.61,35.64,50134.0,35.4121,35.4121,35.3624,35.3922,50134.0
2025-04-22 11:45:00,35.65,35.66,35.61,35.62,31366.0,35.4021,35.4121,35.3624,35.3723,31366.0
2025-04-22 11:50:00,35.61,35.66,35.61,35.64,46035.0,35.3624,35.4121,35.3624,35.3922,46035.0
2025-04-22 11:55:00,35.64,35.7,35.62,35.67,142135.0,35.3922,35.4518,35.3723,35.422,142135.0
2025-04-22 12:00:00,35.67,35.73,35.55,35.56,492926.0,35.422,35.4816,35.3028,35.3128,492926.0
2025-04-22 12:05:00,35.55,35.58,35.52,35.57,220857.0,35.3028,35.3326,35.273,35.3227,220857.0
2025-04-22 12:10:00,35.57,35.57,35.51,35.52,115685.0,35.3227,35.3227,35.2631,35.273,115685.0
2025-04-22 12:15:00,35.52,35.52,35.43,35.48,66929.0,35.273,35.273,35.1837,35.2333,66929.0
2025-04-22 12:20:00,35.47,35.5,35.45,35.48,102756.0,35.2234,35.2532,35.2035,35.2333,102756.0
2025-04-22 12:25:00,35.47,35.47,35.4,35.42,71012.0,35.2234,35.2234,35.1539,35.1737,71012.0
2025-04-22 12:30:00,35.43,35.44,35.41,35.44,34463.0,35.1837,35.1936,35.1638,35.1936,34463.0
2025-04-22 12:35:00,35.44,35.48,35.43,35.48,49659.0,35.1936,35.2333,35.1837,35.2333,49659.0
2025-04-22 12:40:00,35.47,35.49,35.46,35.48,69012.0,35.2234,35.2432,35.2135,35.2333,69012.0
2025-04-22 12:45:00,35.48,35.5,35.45,35.5,65015.0,35.2333,35.2532,35.2035,35.2532,65015.0
2025-04-22 12:50:00,35.49,35.52,35.48,35.51,51664.0,35.2432,35.273,35.2333,35.2631,51664.0
2025-04-22 12:55:00,35.51,35.52,35.47,35.48,38236.0,35.2631,35.273,35.2234,35.2333,38236.0
2025-04-22 13:00:00,35.47,35.48,35.44,35.48,106573.0,35.2234,35.2333,35.1936,35.2333,106573.0
2025-04-22 13:05:00,35.48,35.55,35.48,35.52,66371.0,35.2333,35.3028,35.2333,35.273,66371.0
2025-04-22 13:10:00,35.51,35.51,35.41,35.44,60978.0,35.2631,35.2631,35.1638,35.1936,60978.0
2025-04-22 13:15:00,35.45,35.45,35.34,35.38,61759.0,35.2035,35.2035,35.0943,35.134,61759.0
2025-04-22 13:20:00,35.38,35.39,35.31,35.32,38066.0,35.134,35.1439,35.0645,35.0744,38066.0
2025-04-22 13:25:00,35.33,35.39,35.28,35.3,129961.0,35.0844,35.1439,35.0347,35.0546,129961.0
2025-04-22 13:30:00,35.29,35.3,35.21,35.25,79371.0,35.0446,35.0546,34.9652,35.0049,79371.0
2025-04-22 13:35:00,35.25,35.26,35.22,35.22,57949.0,35.0049,35.0148,34.9751,34.9751,57949.0
2025-04-22 13:40:00,35.22,35.24,35.16,35.19,76519.0,34.9751,34.995,34.9155,34.9453,76519.0
2025-04-22 13:45:00,35.2,35.2,35.13,35.14,57929.0,34.9553,34.9553,34.8857,34.8957,57929.0
2025-04-22 13:50:00,35.13,35.16,35.1,35.14,58566.0,34.8857,34.9155,34.856,34.8957,58566.0
2025-04-22 13:55:00,35.14,35.17,35.12,35.13,72056.0,34.8957,34.9255,34.8758,34.8857,72056.0
2025-04-22 14:00:00,35.13,35.2,35.08,35.18,226136.0,34.8857,34.9553,34.8361,34.9354,226136.0
2025-04-22 14:05:00,35.19,35.24,35.18,35.23,86538.0,34.9453,34.995,34.9354,34.9851,86538.0
2025-04-22 14:10:00,35.23,35.24,35.2,35.23,79683.0,34.9851,34.995,34.9553,34.9851,79683.0
2025-04-22 14:15:00,35.23,35.27,35.23,35.27,142329.0,34.9851,35.0248,34.9851,35.0248,142329.0
2025-04-22 14:20:00,35.26,35.32,35.26,35.32,53592.0,35.0148,35.0744,35.0148,35.0744,53592.0
2025-04-22 14:25:00,35.32,35.33,35.26,35.26,73018.0,35.0744,35.0844,35.0148,35.0148,73018.0
2025-04-22 14:30:00,35.26,35.32,35.25,35.3,185756.0,35.0148,35.0744,35.0049,35.0546,185756.0
2025-04-22 14:35:00,35.3,35.34,35.29,35.32,75470.0,35.0546,35.0943,35.0446,35.0744,75470.0
2025-04-22 14:40:00,35.32,35.35,35.3,35.32,98266.0,35.0744,35.1042,35.0546,35.0744,98266.0
2025-04-22 14:45:00,35.32,35.32,35.28,35.3,206827.0,35.0744,35.0744,35.0347,35.0546,206827.0
2025-04-22 14:50:00,35.3,35.31,35.28,35.29,225867.0,35.0546,35.0645,35.0347,35.0446,225867.0
2025-04-22 14:55:00,35.29,35.34,35.28,35.3,173497.0,35.0446,35.0943,35.0347,35.0546,173497.0
2025-04-22 15:00:00,35.3,35.33,35.3,35.32,88182.0,35.0546,35.0844,35.0546,35.0744,88182.0
2025-04-22 15:05:00,35.32,35.34,35.3,35.32,107955.0,35.0744,35.0943,35.0546,35.0744,107955.0
2025-04-22 15:10:00,35.31,35.32,35.29,35.3,165998.0,35.0645,35.0744,35.0446,35.0546,165998.0
2025-04-22 15:15:00,35.3,35.3,35.27,35.3,160555.0,35.0546,35.0546,35.0248,35.0546,160555.0
2025-04-22 15:20:00,35.3,35.33,35.28,35.32,134483.0,35.0546,35.0844,35.0347,35.0744,134483.0
2025-04-22 15:25:00,35.32,35.37,35.31,35.33,131434.0,35.0744,35.1241,35.0645,35.0844,131434.0
2025-04-22 15:30:00,35.33,35.34,35.29,35.3,224763.0,35.0844,35.0943,35.0446,35.0546,224763.0
2025-04-22 15:35:00,35.29,35.36,35.28,35.33,227684.0,35.0446,35.1141,35.0347,35.0844,227684.0
2025-04-22 15:40:00,35.33,35.39,35.31,35.38,108955.0,35.0844,35.1439,35.0645,35.134,108955.0
2025-04-22 15:45:00,35.38,35.46,35.37,35.44,156739.0,35.134,35.2135,35.1241,35.1936,156739.0
2025-04-22 15:50:00,35.43,35.47,35.35,35.45,429661.0,35.1837,35.2234,35.1042,35.2035,429661.0
2025-04-22 15:55:00,35.45,35.51,35.44,35.45,990081.0,35.2035,35.2631,35.1936,35.2035,990081.0
2025-04-23 09:30:00,35.38,35.43,35.07,35.38,236747.0,35.134,35.1837,34.8262,35.134,236747.0
2025-04-23 09:35:00,35.37,35.54,35.23,35.29,342889.0,35.1241,35.2929,34.9851,35.0446,342889.0
2025-04-23 09:40:00,35.3,35.31,35.07,35.14,337944.0,35.0546,35.0645,34.8262,34.8957,337944.0
2025-04-23 09:45:00,35.16,35.2,35.11,35.2,203536.0,34.9155,34.9553,34.8659,34.9553,203536.0
2025-04-23 09:50:00,35.21,35.37,35.2,35.27,265858.0,34.9652,35.1241,34.9553,35.0248,265858.0
2025-04-23 09:55:00,35.27,35.44,35.25,35.28,322736.0,35.0248,35.1936,35.0049,35.0347,322736.0
2025-04-23 10:00:00,35.28,35.31,35.09,35.12,373944.0,35.0347,35.0645,34.846,34.8758,373944.0
2025-04-23 10:05:00,35.12,35.2,35.08,35.18,454500.0,34.8758,34.9553,34.8361,34.9354,454500.0
2025-04-23 10:10:00,35.18,35.23,35.08,35.08,152358.0,34.9354,34.9851,34.8361,34.8361,152358.0
2025-04-23 10:15:00,35.09,35.22,35.03,35.19,263421.0,34.846,34.9751,34.7864,34.9453,263421.0
2025-04-23 10:20:00,35.19,35.27,35.11,35.22,351440.0,34.9453,35.0248,34.8659,34.9751,351440.0
2025-04-23 10:25:00,35.22,35.37,35.2,35.33,161407.0,34.9751,35.1241,34.9553,35.0844,161407.0
2025-04-23 10:30:00,35.33,35.35,35.29,35.3,231008.0,35.0844,35.1042,35.0446,35.0546,231008.0
2025-04-23 10:35:00,35.3,35.32,35.25,35.3,149811.0,35.0546,35.0744,35.0049,35.0546,149811.0
2025-04-23 10:40:00,35.3,35.34,35.28,35.33,99401.0,35.0546,35.0943,35.0347,35.0844,99401.0
2025-04-23 10:45:00,35.32,35.33,35.24,35.26,167408.0,35.0744,35.0844,34.995,35.0148,167408.0
2025-04-23 10:50:00,35.26,35.35,35.18,35.2,179643.0,35.0148,35.1042,34.9354,34.9553,179643.0
2025-04-23 10:55:00,35.2,35.22,35.11,35.16,137117.0,34.9553,34.9751,34.8659,34.9155,137117.0
2025-04-23 11:00:00,35.16,35.25,35.08,35.13,239965.0,34.9155,35.0049,34.8361,34.8857,239965.0
2025-04-23 11:05:00,35.13,35.13,34.99,34.99,163275.0,34.8857,34.8857,34.7467,34.7467,163275.0
2025-04-23 11:10:00,34.98,34.99,34.89,34.9,185051.0,34.7368,34.7467,34.6474,34.6573,185051.0
2025-04-23 11:15:00,34.91,34.91,34.82,34.83,119995.0,34.6673,34.6673,34.5779,34.5878,119995.0
2025-04-23 11:20:00,34.83,34.87,34.72,34.82,241662.0,34.5878,34.6276,34.4786,34.5779,241662.0
2025-04-23 11:25:00,34.82,34.92,34.79,34.91,233684.0,34.5779,34.6772,34.5481,34.6673,233684.0
2025-04-23 11:30:00,34.92,34.94,34.85,34.9,156902.0,34.6772,34.6971,34.6077,34.6573,156902.0
2025-04-23 11:35:00,34.9,35.03,34.88,35.03,166766.0,34.6573,34.7864,34.6375,34.7864,166766.0
2025-04-23 11:40:00,35.03,35.04,34.96,34.99,118020.0,34.7864,34.7964,34.7169,34.7467,118020.0
2025-04-23 11:45:00,34.98,35.01,34.93,34.97,119906.0,34.7368,34.7666,34.6871,34.7269,119906.0
2025-04-23 11:50:00,34.97,35.02,34.94,35.0,92831.0,34.7269,34.7765,34.6971,34.7567,92831.0
2025-04-23 11:55:00,35.0,35.03,34.96,34.98,108423.0,34.7567,34.7864,34.7169,34.7368,108423.0
2025-04-23 12:00:00,34.98,35.06,34.97,35.02,415354.0,34.7368,34.8162,34.7269,34.7765,415354.0
2025-04-23 12:05:00,35.02,35.04,34.92,34.94,202763.0,34.7765,34.7964,34.6772,34.6971,202763.0
2025-04-23 12:10:00,34.93,35.03,34.91,34.99,171157.0,34.6871,34.7864,34.6673,34.7467,171157.0
2025-04-23 12:15:00,34.99,35.0,34.91,34.91,93825.0,34.7467,34.7567,34.6673,34.6673,93825.0
2025-04-23 12:20:00,34.91,34.94,34.89,34.92,60303.0,34.6673,34.6971,34.6474,34.6772,60303.0
2025-04-23 12:25:00,34.91,35.04,34.89,35.04,53041.0,34.6673,34.7964,34.6474,34.7964,53041.0
2025-04-23 12:30:00,35.05,35.06,34.97,34.99,79836.0,34.8063,34.8162,34.7269,34.7467,79836.0
2025-04-23 12:35:00,34.99,35.03,34.97,35.01,131807.0,34.7467,34.7864,34.7269,34.7666,131807.0
2025-04-23 12:40:00,35.01,35.05,34.98,35.01,375950.0,34.7666,34.8063,34.7368,34.7666,375950.0
2025-04-23 12:45:00,35.01,35.03,34.94,34.95,117516.0,34.7666,34.7864,34.6971,34.707,117516.0
2025-04-23 12:50:00,34.95,35.02,34.93,35.01,65219.0,34.707,34.7765,34.6871,34.7666,65219.0
2025-04-23 12:55:00,35.01,35.07,34.99,35.07,55729.0,34.7666,34.8262,34.7467,34.8262,55729.0
2025-04-23 13:00:00,35.06,35.08,35.0,35.08,115191.0,34.8162,34.8361,34.7567,34.8361,115191.0
2025-04-23 13:05:00,35.08,35.14,35.04,35.12,92159.0,34.8361,34.8957,34.7964,34.8758,92159.0
2025-04-23 13:10:00,35.13,35.19,35.12,35.15,271482.0,34.8857,34.9453,34.8758,34.9056,271482.0
2025-04-23 13:15:00,35.15,35.18,35.11,35.13,160905.0,34.9056,34.9354,34.8659,34.8857,160905.0
2025-04-23 13:20:00,35.12,35.18,35.1,35.1,249701.0,34.8758,34.9354,34.856,34.856,249701.0
2025-04-23 13:25:00,35.1,35.16,35.09,35.09,99557.0,34.856,34.9155,34.846,34.846,99557.0
2025-04-23 13:30:00,35.09,35.1,35.02,35.04,384668.0,34.846,34.856,34.7765,34.7964,384668.0
2025-04-23 13:35:00,35.03,35.07,34.98,34.99,137690.0,34.7864,34.8262,34.7368,34.7467,137690.0
2025-04-23 13:40:00,35.0,35.02,34.93,34.97,143864.0,34.7567,34.7765,34.6871,34.7269,143864.0
2025-04-23 13:45:00,34.96,34.98,34.92,34.93,116190.0,34.7169,34.7368,34.6772,34.6871,116190.0
2025-04-23 13:50:00,34.93,34.99,34.92,34.97,98919.0,34.6871,34.7467,34.6772,34.7269,98919.0
2025-04-23 13:55:00,34.97,35.0,34.95,34.95,49871.0,34.7269,34.7567,34.707,34.707,49871.0
2025-04-23 14:00:00,34.95,35.03,34.95,34.98,109845.0,34.707,34.7864,34.707,34.7368,109845.0
2025-04-23 14:05:00,34.98,35.0,34.95,34.98,76846.0,34.7368,34.7567,34.707,34.7368,76846.0
2025-04-23 14:10:00,34.98,35.01,34.94,34.96,87760.0,34.7368,34.7666,34.6971,34.7169,87760.0
2025-04-23 14:15:00,34.96,35.01,34.95,34.96,80845.0,34.7169,34.7666,34.707,34.7169,80845.0
2025-04-23 14:20:00,34.95,34.99,34.93,34.95,88815.0,34.707,34.7467,34.6871,34.707,88815.0
2025-04-23 14:25:00,34.94,34.95,34.85,34.86,197219.0,34.6971,34.707,34.6077,34.6176,197219.0
2025-04-23 14:30:00,34.86,34.95,34.85,34.91,99655.0,34.6176,34.707,34.6077,34.6673,99655.0
2025-04-23 14:35:00,34.91,34.93,34.89,34.91,85676.0,34.6673,34.6871,34.6474,34.6673,85676.0
2025-04-23 14:40:00,34.91,34.91,34.85,34.86,129980.0,34.6673,34.6673,34.6077,34.6176,129980.0
2025-04-23 14:45:00,34.85,34.9,34.83,34.89,144661.0,34.6077,34.6573,34.5878,34.6474,144661.0
2025-04-23 14:50:00,34.89,34.92,34.87,34.91,86505.0,34.6474,34.6772,34.6276,34.6673,86505.0
2025-04-23 14:55:00,34.91,34.96,34.89,34.91,87283.0,34.6673,34.7169,34.6474,34.6673,87283.0
2025-04-23 15:00:00,34.91,34.94,34.87,34.91,180774.0,34.6673,34.6971,34.6276,34.6673,180774.0
2025-04-23 15:05:00,34.9,34.91,34.88,34.9,104951.0,34.6573,34.6673,34.6375,34.6573,104951.0
2025-04-23 15:10:00,34.91,34.96,34.89,34.95,106755.0,34.6673,34.7169,34.6474,34.707,106755.0
2025-04-23 15:15:00,34.95,34.98,34.94,34.98,106554.0,34.707,34.7368,34.6971,34.7368,106554.0
2025-04-23 15:20:00,34.97,34.99,34.96,34.98,155989.0,34.7269,34.7467,34.7169,34.7368,155989.0
2025-04-23 15:25:00,34.98,35.01,34.96,34.99,188203.0,34.7368,34.7666,34.7169,34.7467,188203.0
2025-04-23 15:30:00,34.99,35.04,34.97,35.0,197131.0,34.7467,34.7964,34.7269,34.7567,197131.0
2025-04-23 15:35:00,35.0,35.04,34.96,35.04,230230.0,34.7567,34.7964,34.7169,34.7964,230230.0
2025-04-23 15:40:00,35.04,35.08,35.01,35.05,279985.0,34.7964,34.8361,34.7666,34.8063,279985.0
2025-04-23 15:45:00,35.05,35.12,35.04,35.12,270410.0,34.8063,34.8758,34.7964,34.8758,270410.0
2025-04-23 15:50:00,35.12,35.19,35.09,35.15,510878.0,34.8758,34.9453,34.846,34.9056,510878.0
2025-04-23 15:55:00,35.15,35.29,35.14,35.16,1313297.0,34.9056,35.0446,34.8957,34.9155,1313297.0
2025-04-24 09:30:00,34.52,34.87,33.91,34.66,409261.0,34.28,34.6276,33.6742,34.419,409261.0
2025-04-24 09:35:00,34.69,34.74,34.46,34.65,107682.0,34.4488,34.4985,34.2204,34.4091,107682.0
2025-04-24 09:40:00,34.65,35.0,34.63,35.0,234207.0,34.4091,34.7567,34.3892,34.7567,234207.0
2025-04-24 09:45:00,34.99,35.13,34.91,35.03,401133.0,34.7467,34.8857,34.6673,34.7864,401133.0
2025-04-24 09:50:00,35.0,35.22,34.94,35.2,216025.0,34.7567,34.9751,34.6971,34.9553,216025.0
2025-04-24 09:55:00,35.21,35.25,35.12,35.15,301787.0,34.9652,35.0049,34.8758,34.9056,301787.0
2025-04-24 10:00:00,35.15,35.15,34.91,35.11,341762.0,34.9056,34.9056,34.6673,34.8659,341762.0
2025-04-24 10:05:00,35.11,35.14,34.98,35.0,71844.0,34.8659,34.8957,34.7368,34.7567,71844.0
2025-04-24 10:10:00,35.0,35.11,34.99,35.07,55888.0,34.7567,34.8659,34.7467,34.8262,55888.0
2025-04-24 10:15:00,35.05,35.09,34.96,35.09,87014.0,34.8063,34.846,34.7169,34.846,87014.0
2025-04-24 10:20:00,35.09,35.09,34.95,35.01,70902.0,34.846,34.846,34.707,34.7666,70902.0
2025-04-24 10:25:00,35.0,35.02,34.83,34.95,150591.0,34.7567,34.7765,34.5878,34.707,150591.0
2025-04-24 10:30:00,34.94,35.08,34.93,35.05,68498.0,34.6971,34.8361,34.6871,34.8063,68498.0
2025-04-24 10:35:00,35.05,35.11,34.98,35.06,141984.0,34.8063,34.8659,34.7368,34.8162,141984.0
2025-04-24 10:40:00,35.05,35.1,34.96,34.96,104886.0,34.8063,34.856,34.7169,34.7169,104886.0
2025-04-24 10:45:00,34.95,35.04,34.95,35.0,54303.0,34.707,34.7964,34.707,34.7567,54303.0
2025-04-24 10:50:00,35.01,35.13,35.0,35.12,57652.0,34.7666,34.8857,34.7567,34.8758,57652.0
2025-04-24 10:55:00,35.12,35.3,35.12,35.28,123117.0,34.8758,35.0546,34.8758,35.0347,123117.0
2025-04-24 11:00:00,35.27,35.38,35.18,35.28,119324.0,35.0248,35.134,34.9354,35.0347,119324.0
2025-04-24 11:05:00,35.27,35.4,35.19,35.23,86271.0,35.0248,35.1539,34.9453,34.9851,86271.0
2025-04-24 11:10:00,35.23,35.33,35.2,35.3,75531.0,34.9851,35.0844,34.9553,35.0546,75531.0
2025-04-24 11:15:00,35.29,35.29,35.15,35.16,47937.0,35.0446,35.0446,34.9056,34.9155,47937.0
2025-04-24 11:20:00,35.15,35.18,35.02,35.04,66747.0,34.9056,34.9354,34.7765,34.7964,66747.0
2025-04-24 11:25:00,35.03,35.09,34.94,35.09,99283.0,34.7864,34.846,34.6971,34.846,99283.0
2025-04-24 11:30:00,35.09,35.1,34.98,35.02,116905.0,34.846,34.856,34.7368,34.7765,116905.0
2025-04-24 11:35:00,35.02,35.11,34.98,35.02,58642.0,34.7765,34.8659,34.7368,34.7765,58642.0
2025-04-24 11:40:00,35.02,35.05,34.96,34.99,50246.0,34.7765,34.8063,34.7169,34.7467,50246.0
2025-04-24 11:45:00,34.98,35.01,34.93,34.98,61480.0,34.7368,34.7666,34.6871,34.7368,61480.0
2025-04-24 11:50:00,34.97,34.99,34.95,34.96,29156.0,34.7269,34.7467,34.707,34.7169,29156.0
2025-04-24 11:55:00,34.95,35.01,34.9,34.91,40297.0,34.707,34.7666,34.6573,34.6673,40297.0
2025-04-24 12:00:00,34.91,35.02,34.91,35.02,39580.0,34.6673,34.7765,34.6673,34.7765,39580.0
2025-04-24 12:05:00,35.01,35.02,34.95,35.0,40906.0,34.7666,34.7765,34.707,34.7567,40906.0
2025-04-24 12:10:00,35.0,35.0,34.93,34.94,36566.0,34.7567,34.7567,34.6871,34.6971,36566.0
2025-04-24 12:15:00,34.95,35.04,34.94,35.02,44594.0,34.707,34.7964,34.6971,34.7765,44594.0
2025-04-24 12:20:00,35.02,35.06,34.97,35.02,50761.0,34.7765,34.8162,34.7269,34.7765,50761.0
2025-04-24 12:25:00,35.02,35.03,34.93,34.94,71912.0,34.7765,34.7864,34.6871,34.6971,71912.0
2025-04-24 12:30:00,34.93,34.94,34.86,34.9,62027.0,34.6871,34.6971,34.6176,34.6573,62027.0
2025-04-24 12:35:00,34.91,34.95,34.85,34.85,73402.0,34.6673,34.707,34.6077,34.6077,73402.0
2025-04-24 12:40:00,34.84,34.89,34.81,34.82,54707.0,34.5978,34.6474,34.568,34.5779,54707.0
2025-04-24 12:45:00,34.82,34.84,34.75,34.77,38251.0,34.5779,34.5978,34.5084,34.5282,38251.0
2025-04-24 12:50:00,34.77,34.84,34.74,34.82,63019.0,34.5282,34.5978,34.4985,34.5779,63019.0
2025-04-24 12:55:00,34.81,34.86,34.8,34.83,55729.0,34.568,34.6176,34.558,34.5878,55729.0
2025-04-24 13:00:00,34.83,34.87,34.76,34.8,101204.0,34.5878,34.6276,34.5183,34.558,101204.0
2025-04-24 13:05:00,34.81,34.82,34.68,34.69,108566.0,34.568,34.5779,34.4389,34.4488,108566.0
2025-04-24 13:10:00,34.69,34.74,34.62,34.72,129957.0,34.4488,34.4985,34.3793,34.4786,129957.0
2025-04-24 13:15:00,34.72,34.74,34.63,34.66,65358.0,34.4786,34.4985,34.3892,34.419,65358.0
2025-04-24 13:20:00,34.66,34.7,34.62,34.65,204226.0,34.419,34.4587,34.3793,34.4091,204226.0
2025-04-24 13:25:00,34.65,34.71,34.6,34.62,41791.0,34.4091,34.4687,34.3594,34.3793,41791.0
2025-04-24 13:30:00,34.62,34.67,34.6,34.66,76563.0,34.3793,34.4289,34.3594,34.419,76563.0
2025-04-24 13:35:00,34.66,34.72,34.63,34.68,45920.0,34.419,34.4786,34.3892,34.4389,45920.0
2025-04-24 13:40:00,34.69,34.76,34.67,34.7,56846.0,34.4488,34.5183,34.4289,34.4587,56846.0
2025-04-24 13:45:00,34.71,34.71,34.65,34.66,62410.0,34.4687,34.4687,34.4091,34.419,62410.0
2025-04-24 13:50:00,34.66,34.67,34.6,34.64,36954.0,34.419,34.4289,34.3594,34.3992,36954.0
2025-04-24 13:55:00,34.64,34.67,34.61,34.66,97655.0,34.3992,34.4289,34.3694,34.419,97655.0
2025-04-24 14:00:00,34.66,34.71,34.64,34.68,90634.0,34.419,34.4687,34.3992,34.4389,90634.0
2025-04-24 14:05:00,34.67,34.71,34.62,34.64,71045.0,34.4289,34.4687,34.3793,34.3992,71045.0
2025-04-24 14:10:00,34.64,34.7,34.62,34.7,86093.0,34.3992,34.4587,34.3793,34.4587,86093.0
2025-04-24 14:15:00,34.7,34.75,34.69,34.74,73828.0,34.4587,34.5084,34.4488,34.4985,73828.0
2025-04-24 14:20:00,34.73,34.77,34.72,34.75,66350.0,34.4885,34.5282,34.4786,34.5084,66350.0
2025-04-24 14:25:00,34.74,34.79,34.68,34.69,107613.0,34.4985,34.5481,34.4389,34.4488,107613.0
2025-04-24 14:30:00,34.69,34.74,34.68,34.73,68114.0,34.4488,34.4985,34.4389,34.4885,68114.0
2025-04-24 14:35:00,34.73,34.76,34.69,34.73,89200.0,34.4885,34.5183,34.4488,34.4885,89200.0
2025-04-24 14:40:00,34.73,34.8,34.7,34.71,183993.0,34.4885,34.558,34.4587,34.4687,183993.0
2025-04-24 14:45:00,34.7,34.71,34.6,34.66,449030.0,34.4587,34.4687,34.3594,34.419,449030.0
2025-04-24 14:50:00,34.67,34.67,34.61,34.62,76646.0,34.4289,34.4289,34.3694,34.3793,76646.0
2025-04-24 14:55:00,34.62,34.64,34.57,34.6,119855.0,34.3793,34.3992,34.3296,34.3594,119855.0
2025-04-24 15:00:00,34.6,34.63,34.47,34.48,187675.0,34.3594,34.3892,34.2303,34.2403,187675.0
2025-04-24 15:05:00,34.48,34.53,34.44,34.5,189229.0,34.2403,34.2899,34.2005,34.2601,189229.0
2025-04-24 15:10:00,34.51,34.53,34.36,34.4,219424.0,34.2701,34.2899,34.1211,34.1608,219424.0
2025-04-24 15:15:00,34.4,34.49,34.39,34.44,149775.0,34.1608,34.2502,34.1509,34.2005,149775.0
2025-04-24 15:20:00,34.45,34.49,34.44,34.46,116426.0,34.2105,34.2502,34.2005,34.2204,116426.0
2025-04-24 15:25:00,34.45,34.51,34.44,34.45,111879.0,34.2105,34.2701,34.2005,34.2105,111879.0
2025-04-24 15:30:00,34.45,34.52,34.45,34.45,151669.0,34.2105,34.28,34.2105,34.2105,151669.0
2025-04-24 15:35:00,34.45,34.5,34.42,34.48,121261.0,34.2105,34.2601,34.1807,34.2403,121261.0
2025-04-24 15:40:00,34.48,34.53,34.46,34.51,169338.0,34.2403,34.2899,34.2204,34.2701,169338.0
2025-04-24 15:45:00,34.51,34.52,34.46,34.48,132034.0,34.2701,34.28,34.2204,34.2403,132034.0
2025-04-24 15:50:00,34.49,34.57,34.38,34.57,549631.0,34.2502,34.3296,34.141,34.3296,549631.0
2025-04-24 15:55:00,34.56,34.57,34.43,34.44,1337939.0,34.3197,34.3296,34.1906,34.2005,1337939.0
2025-04-25 09:30:00,34.76,34.76,34.38,34.41,357116.0,34.5183,34.5183,34.141,34.1708,357116.0
2025-04-25 09:35:00,34.41,34.55,34.4,34.51,77373.0,34.1708,34.3098,34.1608,34.2701,77373.0
2025-04-25 09:40:00,34.52,34.6,34.42,34.44,193783.0,34.28,34.3594,34.1807,34.2005,193783.0
2025-04-25 09:45:00,34.43,34.51,34.36,34.49,177180.0,34.1906,34.2701,34.1211,34.2502,177180.0
2025-04-25 09:50:00,34.48,34.56,34.44,34.49,122990.0,34.2403,34.3197,34.2005,34.2502,122990.0
2025-04-25 09:55:00,34.5,34.52,34.32,34.34,143654.0,34.2601,34.28,34.0814,34.1012,143654.0
2025-04-25 10:00:00,34.35,34.42,34.3,34.33,117662.0,34.1112,34.1807,34.0615,34.0913,117662.0
2025-04-25 10:05:00,34.33,34.4,34.3,34.35,83818.0,34.0913,34.1608,34.0615,34.1112,83818.0
2025-04-25 10:10:00,34.35,34.36,34.3,34.34,85427.0,34.1112,34.1211,34.0615,34.1012,85427.0
2025-04-25 10:15:00,34.34,34.35,34.31,34.32,61384.0,34.1012,34.1112,34.0714,34.0814,61384.0
2025-04-25 10:20:00,34.32,34.32,34.18,34.26,115491.0,34.0814,34.0814,33.9424,34.0218,115491.0
2025-04-25 10:25:00,34.26,34.34,34.24,34.33,60158.0,34.0218,34.1012,34.0019,34.0913,60158.0
2025-04-25 10:30:00,34.33,34.37,34.27,34.3,119766.0,34.0913,34.131,34.0317,34.0615,119766.0
2025-04-25 10:35:00,34.3,34.35,34.3,34.3,59874.0,34.0615,34.1112,34.0615,34.0615,59874.0
2025-04-25 10:40:00,34.3,34.38,34.29,34.37,57748.0,34.0615,34.141,34.0516,34.131,57748.0
2025-04-25 10:45:00,34.37,34.42,34.35,34.41,65735.0,34.131,34.1807,34.1112,34.1708,65735.0
2025-04-25 10:50:00,34.41,34.41,34.36,34.38,45292.0,34.1708,34.1708,34.1211,34.141,45292.0
2025-04-25 10:55:00,34.38,34.43,34.37,34.42,58068.0,34.141,34.1906,34.131,34.1807,58068.0
2025-04-25 11:00:00,34.41,34.42,34.38,34.41,32143.0,34.1708,34.1807,34.141,34.1708,32143.0
2025-04-25 11:05:00,34.41,34.45,34.4,34.4,50531.0,34.1708,34.2105,34.1608,34.1608,50531.0
2025-04-25 11:10:00,34.41,34.43,34.39,34.41,48452.0,34.1708,34.1906,34.1509,34.1708,48452.0
2025-04-25 11:15:00,34.41,34.42,34.32,34.34,62286.0,34.1708,34.1807,34.0814,34.1012,62286.0
2025-04-25 11:20:00,34.33,34.37,34.33,34.34,42083.0,34.0913,34.131,34.0913,34.1012,42083.0
2025-04-25 11:25:00,34.34,34.35,34.31,34.34,62682.0,34.1012,34.1112,34.0714,34.1012,62682.0
2025-04-25 11:30:00,34.34,34.38,34.34,34.34,76788.0,34.1012,34.141,34.1012,34.1012,76788.0
2025-04-25 11:35:00,34.34,34.35,34.31,34.33,62720.0,34.1012,34.1112,34.0714,34.0913,62720.0
2025-04-25 11:40:00,34.34,34.35,34.3,34.32,90753.0,34.1012,34.1112,34.0615,34.0814,90753.0
2025-04-25 11:45:00,34.32,34.33,34.28,34.31,49465.0,34.0814,34.0913,34.0417,34.0714,49465.0
2025-04-25 11:50:00,34.32,34.36,34.31,34.36,62259.0,34.0814,34.1211,34.0714,34.1211,62259.0
2025-04-25 11:55:00,34.36,34.38,34.35,34.36,32326.0,34.1211,34.141,34.1112,34.1211,32326.0
2025-04-25 12:00:00,34.36,34.43,34.36,34.41,60007.0,34.1211,34.1906,34.1211,34.1708,60007.0
2025-04-25 12:05:00,34.41,34.43,34.39,34.41,37063.0,34.1708,34.1906,34.1509,34.1708,37063.0
2025-04-25 12:10:00,34.41,34.46,34.4,34.42,146894.0,34.1708,34.2204,34.1608,34.1807,146894.0
2025-04-25 12:15:00,34.41,34.42,34.38,34.4,28051.0,34.1708,34.1807,34.141,34.1608,28051.0
2025-04-25 12:20:00,34.4,34.42,34.38,34.41,28169.0,34.1608,34.1807,34.141,34.1708,28169.0
2025-04-25 12:25:00,34.41,34.43,34.36,34.37,92082.0,34.1708,34.1906,34.1211,34.131,92082.0
2025-04-25 12:30:00,34.37,34.38,34.29,34.33,83048.0,34.131,34.141,34.0516,34.0913,83048.0
2025-04-25 12:35:00,34.34,34.34,34.27,34.29,44938.0,34.1012,34.1012,34.0317,34.0516,44938.0
2025-04-25 12:40:00,34.29,34.29,34.21,34.23,62397.0,34.0516,34.0516,33.9721,33.992,62397.0
2025-04-25 12:45:00,34.22,34.22,34.17,34.2,57576.0,33.9821,33.9821,33.9324,33.9622,57576.0
2025-04-25 12:50:00,34.2,34.21,34.18,34.2,25673.0,33.9622,33.9721,33.9424,33.9622,25673.0
2025-04-25 12:55:00,34.2,34.25,34.19,34.25,61694.0,33.9622,34.0119,33.9523,34.0119,61694.0
2025-04-25 13:00:00,34.24,34.25,34.21,34.23,37323.0,34.0019,34.0119,33.9721,33.992,37323.0
2025-04-25 13:05:00,34.23,34.25,34.19,34.2,39328.0,33.992,34.0119,33.9523,33.9622,39328.0
2025-04-25 13:10:00,34.2,34.22,34.19,34.21,33230.0,33.9622,33.9821,33.9523,33.9721,33230.0
2025-04-25 13:15:00,34.2,34.23,34.2,34.23,71677.0,33.9622,33.992,33.9622,33.992,71677.0
2025-04-25 13:20:00,34.24,34.25,34.21,34.23,63352.0,34.0019,34.0119,33.9721,33.992,63352.0
2025-04-25 13:25:00,34.23,34.24,34.2,34.23,44106.0,33.992,34.0019,33.9622,33.992,44106.0
2025-04-25 13:30:00,34.23,34.26,34.2,34.25,46737.0,33.992,34.0218,33.9622,34.0119,46737.0
2025-04-25 13:35:00,34.26,34.27,34.18,34.2,73797.0,34.0218,34.0317,33.9424,33.9622,73797.0
2025-04-25 13:40:00,34.2,34.22,34.16,34.18,30620.0,33.9622,33.9821,33.9225,33.9424,30620.0
2025-04-25 13:45:00,34.18,34.27,34.17,34.26,75360.0,33.9424,34.0317,33.9324,34.0218,75360.0
2025-04-25 13:50:00,34.26,34.27,34.23,34.24,55400.0,34.0218,34.0317,33.992,34.0019,55400.0
2025-04-25 13:55:00,34.25,34.26,34.23,34.25,39638.0,34.0119,34.0218,33.992,34.0119,39638.0
2025-04-25 14:00:00,34.25,34.25,34.22,34.23,67677.0,34.0119,34.0119,33.9821,33.992,67677.0
2025-04-25 14:05:00,34.24,34.28,34.24,34.26,45834.0,34.0019,34.0417,34.0019,34.0218,45834.0
2025-04-25 14:10:00,34.27,34.3,34.23,34.28,101019.0,34.0317,34.0615,33.992,34.0417,101019.0
2025-04-25 14:15:00,34.28,34.29,34.27,34.28,17679.0,34.0417,34.0516,34.0317,34.0417,17679.0
2025-04-25 14:20:00,34.29,34.37,34.28,34.37,67228.0,34.0516,34.131,34.0417,34.131,67228.0
2025-04-25 14:25:00,34.37,34.39,34.33,34.36,44294.0,34.131,34.1509,34.0913,34.1211,44294.0
2025-04-25 14:30:00,34.36,34.36,34.31,34.32,25751.0,34.1211,34.1211,34.0714,34.0814,25751.0
2025-04-25 14:35:00,34.32,34.34,34.31,34.34,45719.0,34.0814,34.1012,34.0714,34.1012,45719.0
2025-04-25 14:40:00,34.34,34.36,34.33,34.34,30582.0,34.1012,34.1211,34.0913,34.1012,30582.0
2025-04-25 14:45:00,34.33,34.4,34.33,34.34,77825.0,34.0913,34.1608,34.0913,34.1012,77825.0
2025-04-25 14:50:00,34.34,34.36,34.31,34.33,44731.0,34.1012,34.1211,34.0714,34.0913,44731.0
2025-04-25 14:55:00,34.33,34.34,34.31,34.32,51142.0,34.0913,34.1012,34.0714,34.0814,51142.0
2025-04-25 15:00:00,34.32,34.38,34.32,34.37,50412.0,34.0814,34.141,34.0814,34.131,50412.0
2025-04-25 15:05:00,34.37,34.4,34.36,34.38,49186.0,34.131,34.1608,34.1211,34.141,49186.0
2025-04-25 15:10:00,34.38,34.39,34.37,34.37,51840.0,34.141,34.1509,34.131,34.131,51840.0
2025-04-25 15:15:00,34.37,34.39,34.34,34.38,35985.0,34.131,34.1509,34.1012,34.141,35985.0
2025-04-25 15:20:00,34.38,34.43,34.37,34.4,53136.0,34.141,34.1906,34.131,34.1608,53136.0
2025-04-25 15:25:00,34.39,34.4,34.35,34.36,53668.0,34.1509,34.1608,34.1112,34.1211,53668.0
2025-04-25 15:30:00,34.35,34.38,34.34,34.37,63845.0,34.1112,34.141,34.1012,34.131,63845.0
2025-04-25 15:35:00,34.37,34.37,34.33,34.36,53326.0,34.131,34.131,34.0913,34.1211,53326.0
2025-04-25 15:40:00,34.36,34.4,34.35,34.39,63045.0,34.1211,34.1608,34.1112,34.1509,63045.0
2025-04-25 15:45:00,34.39,34.42,34.37,34.38,89394.0,34.1509,34.1807,34.131,34.141,89394.0
2025-04-25 15:50:00,34.38,34.44,34.38,34.43,196168.0,34.141,34.2005,34.141,34.1906,196168.0
2025-04-25 15:55:00,34.43,34.43,34.36,34.4,569156.0,34.1906,34.1906,34.1211,34.1608,569156.0
2025-04-28 09:30:00,34.5,34.61,34.38,34.41,281122.0,34.2601,34.3694,34.141,34.1708,281122.0
2025-04-28 09:35:00,34.4,34.45,34.33,34.37,163564.0,34.1608,34.2105,34.0913,34.131,163564.0
2025-04-28 09:40:00,34.37,34.4,34.24,34.27,118426.0,34.131,34.1608,34.0019,34.0317,118426.0
2025-04-28 09:45:00,34.26,34.28,34.16,34.18,110786.0,34.0218,34.0417,33.9225,33.9424,110786.0
2025-04-28 09:50:00,34.18,34.23,34.16,34.2,56765.0,33.9424,33.992,33.9225,33.9622,56765.0
2025-04-28 09:55:00,34.2,34.28,34.18,34.2,54164.0,33.9622,34.0417,33.9424,33.9622,54164.0
2025-04-28 10:00:00,34.2,34.28,34.18,34.26,67873.0,33.9622,34.0417,33.9424,34.0218,67873.0
2025-04-28 10:05:00,34.27,34.28,34.19,34.22,44730.0,34.0317,34.0417,33.9523,33.9821,44730.0
2025-04-28 10:10:00,34.22,34.25,34.19,34.25,35966.0,33.9821,34.0119,33.9523,34.0119,35966.0
2025-04-28 10:15:00,34.25,34.28,34.21,34.24,102444.0,34.0119,34.0417,33.9721,34.0019,102444.0
2025-04-28 10:20:00,34.24,34.25,34.17,34.18,134416.0,34.0019,34.0119,33.9324,33.9424,134416.0
2025-04-28 10:25:00,34.18,34.21,34.04,34.05,72338.0,33.9424,33.9721,33.8033,33.8133,72338.0
2025-04-28 10:30:00,34.06,34.06,34.02,34.04,66434.0,33.8232,33.8232,33.7835,33.8033,66434.0
2025-04-28 10:35:00,34.04,34.1,34.01,34.05,59165.0,33.8033,33.8629,33.7735,33.8133,59165.0
2025-04-28 10:40:00,34.05,34.09,34.03,34.08,22118.0,33.8133,33.853,33.7934,33.843,22118.0
2025-04-28 10:45:00,34.08,34.2,34.07,34.18,66905.0,33.843,33.9622,33.8331,33.9424,66905.0
2025-04-28 10:50:00,34.19,34.21,34.17,34.19,68489.0,33.9523,33.9721,33.9324,33.9523,68489.0
2025-04-28 10:55:00,34.2,34.27,34.19,34.24,375734.0,33.9622,34.0317,33.9523,34.0019,375734.0
2025-04-28 11:00:00,34.24,34.34,34.23,34.34,241794.0,34.0019,34.1012,33.992,34.1012,241794.0
2025-04-28 11:05:00,34.33,34.35,34.3,34.32,48237.0,34.0913,34.1112,34.0615,34.0814,48237.0
2025-04-28 11:10:00,34.32,34.32,34.27,34.28,47183.0,34.0814,34.0814,34.0317,34.0417,47183.0
2025-04-28 11:15:00,34.29,34.31,34.28,34.3,41160.0,34.0516,34.0714,34.0417,34.0615,41160.0
2025-04-28 11:20:00,34.3,34.32,34.26,34.29,54612.0,34.0615,34.0814,34.0218,34.0516,54612.0
2025-04-28 11:25:00,34.29,34.35,34.26,34.34,93410.0,34.0516,34.1112,34.0218,34.1012,93410.0
2025-04-28 11:30:00,34.34,34.36,34.28,34.28,39159.0,34.1012,34.1211,34.0417,34.0417,39159.0
2025-04-28 11:35:00,34.27,34.32,34.27,34.32,72469.0,34.0317,34.0814,34.0317,34.0814,72469.0
2025-04-28 11:40:00,34.32,34.34,34.25,34.26,78882.0,34.0814,34.1012,34.0119,34.0218,78882.0
2025-04-28 11:45:00,34.26,34.26,34.2,34.21,70572.0,34.0218,34.0218,33.9622,33.9721,70572.0
2025-04-28 11:50:00,34.21,34.26,34.17,34.21,267630.0,33.9721,34.0218,33.9324,33.9721,267630.0
2025-04-28 11:55:00,34.21,34.22,34.13,34.14,34991.0,33.9721,33.9821,33.8927,33.9026,34991.0
2025-04-28 12:00:00,34.14,34.15,34.1,34.15,156614.0,33.9026,33.9126,33.8629,33.9126,156614.0
2025-04-28 12:05:00,34.15,34.21,34.14,34.2,47628.0,33.9126,33.9721,33.9026,33.9622,47628.0
2025-04-28 12:10:00,34.2,34.22,34.16,34.17,52279.0,33.9622,33.9821,33.9225,33.9324,52279.0
2025-04-28 12:15:00,34.18,34.24,34.16,34.24,49643.0,33.9424,34.0019,33.9225,34.0019,49643.0
2025-04-28 12:20:00,34.24,34.26,34.2,34.22,36567.0,34.0019,34.0218,33.9622,33.9821,36567.0
2025-04-28 12:25:00,34.22,34.22,34.16,34.16,46116.0,33.9821,33.9821,33.9225,33.9225,46116.0
2025-04-28 12:30:00,34.17,34.18,34.12,34.12,33814.0,33.9324,33.9424,33.8828,33.8828,33814.0
2025-04-28 12:35:00,34.13,34.14,34.09,34.1,37199.0,33.8927,33.9026,33.853,33.8629,37199.0
2025-04-28 12:40:00,34.09,34.1,34.07,34.07,31476.0,33.853,33.8629,33.8331,33.8331,31476.0
2025-04-28 12:45:00,34.08,34.1,34.05,34.09,40418.0,33.843,33.8629,33.8133,33.853,40418.0
2025-04-28 12:50:00,34.09,34.13,34.08,34.09,47543.0,33.853,33.8927,33.843,33.853,47543.0
2025-04-28 12:55:00,34.08,34.09,34.03,34.07,49962.0,33.843,33.853,33.7934,33.8331,49962.0
2025-04-28 13:00:00,34.07,34.12,34.06,34.1,77639.0,33.8331,33.8828,33.8232,33.8629,77639.0
2025-04-28 13:05:00,34.11,34.13,34.07,34.08,57394.0,33.8728,33.8927,33.8331,33.843,57394.0
2025-04-28 13:10:00,34.07,34.09,34.05,34.06,90601.0,33.8331,33.853,33.8133,33.8232,90601.0
2025-04-28 13:15:00,34.05,34.09,34.04,34.05,44984.0,33.8133,33.853,33.8033,33.8133,44984.0
2025-04-28 13:20:00,34.05,34.06,34.03,34.04,34091.0,33.8133,33.8232,33.7934,33.8033,34091.0
2025-04-28 13:25:00,34.04,34.06,34.01,34.04,45794.0,33.8033,33.8232,33.7735,33.8033,45794.0
2025-04-28 13:30:00,34.04,34.04,33.98,34.01,46281.0,33.8033,33.8033,33.7437,33.7735,46281.0
2025-04-28 13:35:00,34.01,34.05,33.98,34.05,33592.0,33.7735,33.8133,33.7437,33.8133,33592.0
2025-04-28 13:40:00,34.04,34.06,34.02,34.05,27324.0,33.8033,33.8232,33.7835,33.8133,27324.0
2025-04-28 13:45:00,34.04,34.04,34.02,34.02,24232.0,33.8033,33.8033,33.7835,33.7835,24232.0
2025-04-28 13:50:00,34.02,34.03,33.98,33.98,46120.0,33.7835,33.7934,33.7437,33.7437,46120.0
2025-04-28 13:55:00,33.98,34.04,33.98,34.02,47085.0,33.7437,33.8033,33.7437,33.7835,47085.0
2025-04-28 14:00:00,34.02,34.05,34.0,34.01,95808.0,33.7835,33.8133,33.7636,33.7735,95808.0
2025-04-28 14:05:00,34.01,34.07,34.0,34.03,41935.0,33.7735,33.8331,33.7636,33.7934,41935.0
2025-04-28 14:10:00,34.03,34.04,34.01,34.02,45587.0,33.7934,33.8033,33.7735,33.7835,45587.0
2025-04-28 14:15:00,34.02,34.02,33.98,34.0,44893.0,33.7835,33.7835,33.7437,33.7636,44893.0
2025-04-28 14:20:00,34.0,34.04,33.99,34.03,57115.0,33.7636,33.8033,33.7537,33.7934,57115.0
2025-04-28 14:25:00,34.03,34.1,34.03,34.1,66321.0,33.7934,33.8629,33.7934,33.8629,66321.0
2025-04-28 14:30:00,34.1,34.11,34.06,34.07,71573.0,33.8629,33.8728,33.8232,33.8331,71573.0
2025-04-28 14:35:00,34.06,34.07,34.01,34.02,58776.0,33.8232,33.8331,33.7735,33.7835,58776.0
2025-04-28 14:40:00,34.01,34.02,33.96,33.97,97835.0,33.7735,33.7835,33.7239,33.7338,97835.0
2025-04-28 14:45:00,33.97,33.99,33.96,33.97,61598.0,33.7338,33.7537,33.7239,33.7338,61598.0
2025-04-28 14:50:00,33.97,34.0,33.93,33.98,74709.0,33.7338,33.7636,33.6941,33.7437,74709.0
2025-04-28 14:55:00,33.99,33.99,33.95,33.98,31319.0,33.7537,33.7537,33.714,33.7437,31319.0
2025-04-28 15:00:00,33.97,33.99,33.96,33.98,45386.0,33.7338,33.7537,33.7239,33.7437,45386.0
2025-04-28 15:05:00,33.98,34.05,33.97,34.04,88087.0,33.7437,33.8133,33.7338,33.8033,88087.0
2025-04-28 15:10:00,34.04,34.07,34.03,34.05,53869.0,33.8033,33.8331,33.7934,33.8133,53869.0
2025-04-28 15:15:00,34.05,34.07,34.04,34.07,51711.0,33.8133,33.8331,33.8033,33.8331,51711.0
2025-04-28 15:20:00,34.07,34.12,34.06,34.12,74010.0,33.8331,33.8828,33.8232,33.8828,74010.0
2025-04-28 15:25:00,34.12,34.13,34.08,34.09,65171.0,33.8828,33.8927,33.843,33.853,65171.0
2025-04-28 15:30:00,34.09,34.11,34.05,34.05,87144.0,33.853,33.8728,33.8133,33.8133,87144.0
2025-04-28 15:35:00,34.05,34.1,34.03,34.08,109754.0,33.8133,33.8629,33.7934,33.843,109754.0
2025-04-28 15:40:00,34.08,34.12,34.07,34.11,125996.0,33.843,33.8828,33.8331,33.8728,125996.0
2025-04-28 15:45:00,34.11,34.15,34.1,34.13,131017.0,33.8728,33.9126,33.8629,33.8927,131017.0
2025-04-28 15:50:00,34.13,34.15,34.08,34.09,267832.0,33.8927,33.9126,33.843,33.853,267832.0
2025-04-28 15:55:00,34.09,34.1,34.02,34.05,728134.0,33.853,33.8629,33.7835,33.8133,728134.0
2025-04-29 09:30:00,34.07,34.07,33.56,33.86,257246.0,33.8331,33.8331,33.3267,33.6246,257246.0
2025-04-29 09:35:00,33.86,34.02,33.82,34.02,110981.0,33.6246,33.7835,33.5849,33.7835,110981.0
2025-04-29 09:40:00,34.02,34.09,33.99,34.09,126582.0,33.7835,33.853,33.7537,33.853,126582.0
2025-04-29 09:45:00,34.08,34.11,34.03,34.11,51144.0,33.843,33.8728,33.7934,33.8728,51144.0
2025-04-29 09:50:00,34.11,34.16,34.08,34.1,54723.0,33.8728,33.9225,33.843,33.8629,54723.0
2025-04-29 09:55:00,34.1,34.14,34.1,34.11,28902.0,33.8629,33.9026,33.8629,33.8728,28902.0
2025-04-29 10:00:00,34.11,34.15,34.08,34.14,50927.0,33.8728,33.9126,33.843,33.9026,50927.0
2025-04-29 10:05:00,34.13,34.19,34.1,34.19,36720.0,33.8927,33.9523,33.8629,33.9523,36720.0
2025-04-29 10:10:00,34.19,34.19,34.11,34.14,50179.0,33.9523,33.9523,33.8728,33.9026,50179.0
2025-04-29 10:15:00,34.14,34.2,34.12,34.18,30132.0,33.9026,33.9622,33.8828,33.9424,30132.0
2025-04-29 10:20:00,34.17,34.18,34.08,34.14,32022.0,33.9324,33.9424,33.843,33.9026,32022.0
2025-04-29 10:25:00,34.14,34.19,34.12,34.19,21136.0,33.9026,33.9523,33.8828,33.9523,21136.0
2025-04-29 10:30:00,34.18,34.18,34.15,34.18,11710.0,33.9424,33.9424,33.9126,33.9424,11710.0
2025-04-29 10:35:00,34.17,34.19,34.13,34.14,17145.0,33.9324,33.9523,33.8927,33.9026,17145.0
2025-04-29 10:40:00,34.14,34.19,34.13,34.18,17597.0,33.9026,33.9523,33.8927,33.9424,17597.0
2025-04-29 10:45:00,34.18,34.25,34.17,34.2,34533.0,33.9424,34.0119,33.9324,33.9622,34533.0
2025-04-29 10:50:00,34.2,34.23,34.16,34.19,38211.0,33.9622,33.992,33.9225,33.9523,38211.0
2025-04-29 10:55:00,34.19,34.23,34.18,34.2,18530.0,33.9523,33.992,33.9424,33.9622,18530.0
2025-04-29 11:00:00,34.21,34.24,34.19,34.2,32671.0,33.9721,34.0019,33.9523,33.9622,32671.0
2025-04-29 11:05:00,34.2,34.24,34.19,34.2,24725.0,33.9622,34.0019,33.9523,33.9622,24725.0
2025-04-29 11:10:00,34.2,34.2,34.17,34.2,47001.0,33.9622,33.9622,33.9324,33.9622,47001.0
2025-04-29 11:15:00,34.2,34.21,34.1,34.11,37294.0,33.9622,33.9721,33.8629,33.8728,37294.0
2025-04-29 11:20:00,34.1,34.14,34.08,34.13,42643.0,33.8629,33.9026,33.843,33.8927,42643.0
2025-04-29 11:25:00,34.13,34.16,34.12,34.16,19603.0,33.8927,33.9225,33.8828,33.9225,19603.0
2025-04-29 11:30:00,34.16,34.16,34.11,34.13,31002.0,33.9225,33.9225,33.8728,33.8927,31002.0
2025-04-29 11:35:00,34.13,34.14,34.11,34.13,31709.0,33.8927,33.9026,33.8728,33.8927,31709.0
2025-04-29 11:40:00,34.13,34.15,34.11,34.15,27482.0,33.8927,33.9126,33.8728,33.9126,27482.0
2025-04-29 11:45:00,34.15,34.15,34.11,34.13,21009.0,33.9126,33.9126,33.8728,33.8927,21009.0
2025-04-29 11:50:00,34.13,34.16,34.12,34.15,18845.0,33.8927,33.9225,33.8828,33.9126,18845.0
2025-04-29 11:55:00,34.15,34.15,34.11,34.11,20053.0,33.9126,33.9126,33.8728,33.8728,20053.0
2025-04-29 12:00:00,34.12,34.12,34.09,34.11,35236.0,33.8828,33.8828,33.853,33.8728,35236.0
2025-04-29 12:05:00,34.11,34.16,34.1,34.15,21547.0,33.8728,33.9225,33.8629,33.9126,21547.0
2025-04-29 12:10:00,34.15,34.18,34.14,34.18,21658.0,33.9126,33.9424,33.9026,33.9424,21658.0
2025-04-29 12:15:00,34.18,34.19,34.14,34.15,31581.0,33.9424,33.9523,33.9026,33.9126,31581.0
2025-04-29 12:20:00,34.14,34.19,34.13,34.18,94201.0,33.9026,33.9523,33.8927,33.9424,94201.0
2025-04-29 12:25:00,34.18,34.19,34.15,34.19,34954.0,33.9424,33.9523,33.9126,33.9523,34954.0
2025-04-29 12:30:00,34.19,34.2,34.15,34.18,37171.0,33.9523,33.9622,33.9126,33.9424,37171.0
2025-04-29 12:35:00,34.18,34.18,34.13,34.15,27314.0,33.9424,33.9424,33.8927,33.9126,27314.0
2025-04-29 12:40:00,34.15,34.15,34.13,34.14,35873.0,33.9126,33.9126,33.8927,33.9026,35873.0
2025-04-29 12:45:00,34.14,34.14,34.06,34.07,75799.0,33.9026,33.9026,33.8232,33.8331,75799.0
2025-04-29 12:50:00,34.07,34.11,34.05,34.11,30520.0,33.8331,33.8728,33.8133,33.8728,30520.0
2025-04-29 12:55:00,34.11,34.11,34.08,34.09,34905.0,33.8728,33.8728,33.843,33.853,34905.0
2025-04-29 13:00:00,34.1,34.14,34.08,34.14,80517.0,33.8629,33.9026,33.843,33.9026,80517.0
2025-04-29 13:05:00,34.14,34.16,34.12,34.15,51243.0,33.9026,33.9225,33.8828,33.9126,51243.0
2025-04-29 13:10:00,34.14,34.18,34.12,34.17,49841.0,33.9026,33.9424,33.8828,33.9324,49841.0
2025-04-29 13:15:00,34.16,34.22,34.16,34.22,48420.0,33.9225,33.9821,33.9225,33.9821,48420.0
2025-04-29 13:20:00,34.22,34.22,34.2,34.22,36492.0,33.9821,33.9821,33.9622,33.9821,36492.0
2025-04-29 13:25:00,34.22,34.26,34.21,34.26,94355.0,33.9821,34.0218,33.9721,34.0218,94355.0
2025-04-29 13:30:00,34.26,34.26,34.22,34.23,35293.0,34.0218,34.0218,33.9821,33.992,35293.0
2025-04-29 13:35:00,34.22,34.24,34.22,34.23,48466.0,33.9821,34.0019,33.9821,33.992,48466.0
2025-04-29 13:40:00,34.23,34.3,34.23,34.3,35060.0,33.992,34.0615,33.992,34.0615,35060.0
2025-04-29 13:45:00,34.3,34.35,34.28,34.33,52689.0,34.0615,34.1112,34.0417,34.0913,52689.0
2025-04-29 13:50:00,34.33,34.35,34.31,34.34,40671.0,34.0913,34.1112,34.0714,34.1012,40671.0
2025-04-29 13:55:00,34.34,34.34,34.32,34.34,14528.0,34.1012,34.1012,34.0814,34.1012,14528.0
2025-04-29 14:00:00,34.34,34.35,34.33,34.34,15970.0,34.1012,34.1112,34.0913,34.1012,15970.0
2025-04-29 14:05:00,34.34,34.36,34.32,34.34,57774.0,34.1012,34.1211,34.0814,34.1012,57774.0
2025-04-29 14:10:00,34.34,34.34,34.31,34.33,55217.0,34.1012,34.1012,34.0714,34.0913,55217.0
2025-04-29 14:15:00,34.34,34.37,34.33,34.34,43304.0,34.1012,34.131,34.0913,34.1012,43304.0
2025-04-29 14:20:00,34.34,34.35,34.29,34.3,42673.0,34.1012,34.1112,34.0516,34.0615,42673.0
2025-04-29 14:25:00,34.3,34.31,34.26,34.27,160817.0,34.0615,34.0714,34.0218,34.0317,160817.0
2025-04-29 14:30:00,34.27,34.28,34.24,34.26,46342.0,34.0317,34.0417,34.0019,34.0218,46342.0
2025-04-29 14:35:00,34.26,34.27,34.23,34.23,56485.0,34.0218,34.0317,33.992,33.992,56485.0
2025-04-29 14:40:00,34.23,34.24,34.22,34.23,30019.0,33.992,34.0019,33.9821,33.992,30019.0
2025-04-29 14:45:00,34.23,34.24,34.19,34.2,63490.0,33.992,34.0019,33.9523,33.9622,63490.0
2025-04-29 14:50:00,34.2,34.21,34.14,34.2,782905.0,33.9622,33.9721,33.9026,33.9622,782905.0
2025-04-29 14:55:00,34.2,34.23,34.19,34.22,40197.0,33.9622,33.992,33.9523,33.9821,40197.0
2025-04-29 15:00:00,34.23,34.27,34.22,34.23,49421.0,33.992,34.0317,33.9821,33.992,49421.0
2025-04-29 15:05:00,34.22,34.27,34.21,34.26,50623.0,33.9821,34.0317,33.9721,34.0218,50623.0
2025-04-29 15:10:00,34.26,34.28,34.16,34.16,198250.0,34.0218,34.0417,33.9225,33.9225,198250.0
2025-04-29 15:15:00,34.16,34.2,34.14,34.15,741069.0,33.9225,33.9622,33.9026,33.9126,741069.0
2025-04-29 15:20:00,34.14,34.16,34.14,34.16,119255.0,33.9026,33.9225,33.9026,33.9225,119255.0
2025-04-29 15:25:00,34.16,34.16,34.12,34.13,108264.0,33.9225,33.9225,33.8828,33.8927,108264.0
2025-04-29 15:30:00,34.13,34.14,34.09,34.1,98662.0,33.8927,33.9026,33.853,33.8629,98662.0
2025-04-29 15:35:00,34.1,34.12,34.05,34.09,182174.0,33.8629,33.8828,33.8133,33.853,182174.0
2025-04-29 15:40:00,34.08,34.1,34.06,34.1,108253.0,33.843,33.8629,33.8232,33.8629,108253.0
2025-04-29 15:45:00,34.09,34.15,34.09,34.15,98803.0,33.853,33.9126,33.853,33.9126,98803.0
2025-04-29 15:50:00,34.15,34.18,34.14,34.16,287888.0,33.9126,33.9424,33.9026,33.9225,287888.0
2025-04-29 15:55:00,34.16,34.23,34.16,34.23,826490.0,33.9225,33.992,33.9225,33.992,826490.0
2025-04-30 09:30:00,34.42,34.54,34.23,34.27,130273.0,34.1807,34.2998,33.992,34.0317,130273.0
2025-04-30 09:35:00,34.28,34.35,34.15,34.21,53592.0,34.0417,34.1112,33.9126,33.9721,53592.0
2025-04-30 09:40:00,34.19,34.21,34.14,34.19,47199.0,33.9523,33.9721,33.9026,33.9523,47199.0
2025-04-30 09:45:00,34.18,34.18,34.05,34.05,79932.0,33.9424,33.9424,33.8133,33.8133,79932.0
2025-04-30 09:50:00,34.05,34.08,33.98,33.98,49653.0,33.8133,33.843,33.7437,33.7437,49653.0
2025-04-30 09:55:00,33.98,34.08,33.97,34.05,65771.0,33.7437,33.843,33.7338,33.8133,65771.0
2025-04-30 10:00:00,34.05,34.08,33.91,33.94,144604.0,33.8133,33.843,33.6742,33.704,144604.0
2025-04-30 10:05:00,33.95,34.04,33.93,34.01,191377.0,33.714,33.8033,33.6941,33.7735,191377.0
2025-04-30 10:10:00,34.02,34.06,34.01,34.04,73235.0,33.7835,33.8232,33.7735,33.8033,73235.0
2025-04-30 10:15:00,34.05,34.06,33.99,34.04,114815.0,33.8133,33.8232,33.7537,33.8033,114815.0
2025-04-30 10:20:00,34.04,34.08,34.0,34.05,110968.0,33.8033,33.843,33.7636,33.8133,110968.0
2025-04-30 10:25:00,34.05,34.09,34.03,34.08,38822.0,33.8133,33.853,33.7934,33.843,38822.0
2025-04-30 10:30:00,34.07,34.13,34.06,34.13,50768.0,33.8331,33.8927,33.8232,33.8927,50768.0
2025-04-30 10:35:00,34.12,34.17,34.1,34.14,49510.0,33.8828,33.9324,33.8629,33.9026,49510.0
2025-04-30 10:40:00,34.15,34.21,34.12,34.2,48557.0,33.9126,33.9721,33.8828,33.9622,48557.0
2025-04-30 10:45:00,34.2,34.23,34.17,34.2,75449.0,33.9622,33.992,33.9324,33.9622,75449.0
2025-04-30 10:50:00,34.2,34.23,34.18,34.22,84070.0,33.9622,33.992,33.9424,33.9821,84070.0
2025-04-30 10:55:00,34.22,34.28,34.21,34.26,80424.0,33.9821,34.0417,33.9721,34.0218,80424.0
2025-04-30 11:00:00,34.26,34.26,34.22,34.23,60892.0,34.0218,34.0218,33.9821,33.992,60892.0
2025-04-30 11:05:00,34.23,34.24,34.2,34.22,31472.0,33.992,34.0019,33.9622,33.9821,31472.0
2025-04-30 11:10:00,34.23,34.26,34.22,34.26,52789.0,33.992,34.0218,33.9821,34.0218,52789.0
2025-04-30 11:15:00,34.26,34.3,34.24,34.29,38977.0,34.0218,34.0615,34.0019,34.0516,38977.0
2025-04-30 11:20:00,34.3,34.36,34.3,34.33,38968.0,34.0615,34.1211,34.0615,34.0913,38968.0
2025-04-30 11:25:00,34.33,34.35,34.3,34.32,37034.0,34.0913,34.1112,34.0615,34.0814,37034.0
2025-04-30 11:30:00,34.31,34.37,34.28,34.36,26336.0,34.0714,34.131,34.0417,34.1211,26336.0
2025-04-30 11:35:00,34.35,34.37,34.34,34.36,30717.0,34.1112,34.131,34.1012,34.1211,30717.0
2025-04-30 11:40:00,34.36,34.37,34.32,34.36,67650.0,34.1211,34.131,34.0814,34.1211,67650.0
2025-04-30 11:45:00,34.36,34.36,34.33,34.34,26056.0,34.1211,34.1211,34.0913,34.1012,26056.0
2025-04-30 11:50:00,34.34,34.36,34.32,34.34,67827.0,34.1012,34.1211,34.0814,34.1012,67827.0
2025-04-30 11:55:00,34.34,34.35,34.3,34.34,48716.0,34.1012,34.1112,34.0615,34.1012,48716.0
2025-04-30 12:00:00,34.34,34.4,34.34,34.4,43294.0,34.1012,34.1608,34.1012,34.1608,43294.0
2025-04-30 12:05:00,34.4,34.42,34.36,34.4,54757.0,34.1608,34.1807,34.1211,34.1608,54757.0
2025-04-30 12:10:00,34.4,34.42,34.38,34.39,77946.0,34.1608,34.1807,34.141,34.1509,77946.0
2025-04-30 12:15:00,34.39,34.44,34.39,34.41,53244.0,34.1509,34.2005,34.1509,34.1708,53244.0
2025-04-30 12:20:00,34.4,34.44,34.38,34.41,29873.0,34.1608,34.2005,34.141,34.1708,29873.0
2025-04-30 12:25:00,34.41,34.48,34.4,34.47,37126.0,34.1708,34.2403,34.1608,34.2303,37126.0
2025-04-30 12:30:00,34.47,34.51,34.46,34.51,56015.0,34.2303,34.2701,34.2204,34.2701,56015.0
2025-04-30 12:35:00,34.51,34.58,34.5,34.56,48768.0,34.2701,34.3396,34.2601,34.3197,48768.0
2025-04-30 12:40:00,34.56,34.63,34.55,34.62,39937.0,34.3197,34.3892,34.3098,34.3793,39937.0
2025-04-30 12:45:00,34.62,34.64,34.59,34.61,41241.0,34.3793,34.3992,34.3495,34.3694,41241.0
2025-04-30 12:50:00,34.6,34.64,34.59,34.64,32477.0,34.3594,34.3992,34.3495,34.3992,32477.0
2025-04-30 12:55:00,34.64,34.66,34.62,34.65,55658.0,34.3992,34.419,34.3793,34.4091,55658.0
2025-04-30 13:00:00,34.64,34.66,34.6,34.61,79703.0,34.3992,34.419,34.3594,34.3694,79703.0
2025-04-30 13:05:00,34.61,34.64,34.59,34.59,65764.0,34.3694,34.3992,34.3495,34.3495,65764.0
2025-04-30 13:10:00,34.59,34.6,34.54,34.58,72872.0,34.3495,34.3594,34.2998,34.3396,72872.0
2025-04-30 13:15:00,34.58,34.6,34.57,34.59,38664.0,34.3396,34.3594,34.3296,34.3495,38664.0
2025-04-30 13:20:00,34.59,34.63,34.59,34.61,58736.0,34.3495,34.3892,34.3495,34.3694,58736.0
2025-04-30 13:25:00,34.61,34.66,34.61,34.66,27919.0,34.3694,34.419,34.3694,34.419,27919.0
2025-04-30 13:30:00,34.65,34.68,34.64,34.68,41815.0,34.4091,34.4389,34.3992,34.4389,41815.0
2025-04-30 13:35:00,34.68,34.69,34.65,34.66,28050.0,34.4389,34.4488,34.4091,34.419,28050.0
2025-04-30 13:40:00,34.66,34.67,34.62,34.65,59818.0,34.419,34.4289,34.3793,34.4091,59818.0
2025-04-30 13:45:00,34.65,34.66,34.62,34.63,36008.0,34.4091,34.419,34.3793,34.3892,36008.0
2025-04-30 13:50:00,34.63,34.66,34.62,34.65,40231.0,34.3892,34.419,34.3793,34.4091,40231.0
2025-04-30 13:55:00,34.65,34.66,34.63,34.65,75653.0,34.4091,34.419,34.3892,34.4091,75653.0
2025-04-30 14:00:00,34.65,34.68,34.64,34.66,65897.0,34.4091,34.4389,34.3992,34.419,65897.0
2025-04-30 14:05:00,34.66,34.74,34.62,34.63,119492.0,34.419,34.4985,34.3793,34.3892,119492.0
2025-04-30 14:10:00,34.64,34.71,34.63,34.66,65440.0,34.3992,34.4687,34.3892,34.419,65440.0
2025-04-30 14:15:00,34.66,34.68,34.64,34.64,36870.0,34.419,34.4389,34.3992,34.3992,36870.0
2025-04-30 14:20:00,34.64,34.65,34.58,34.62,60707.0,34.3992,34.4091,34.3396,34.3793,60707.0
2025-04-30 14:25:00,34.62,34.63,34.53,34.55,80156.0,34.3793,34.3892,34.2899,34.3098,80156.0
2025-04-30 14:30:00,34.55,34.58,34.53,34.56,69365.0,34.3098,34.3396,34.2899,34.3197,69365.0
2025-04-30 14:35:00,34.55,34.55,34.49,34.51,42762.0,34.3098,34.3098,34.2502,34.2701,42762.0
2025-04-30 14:40:00,34.51,34.52,34.46,34.47,79917.0,34.2701,34.28,34.2204,34.2303,79917.0
2025-04-30 14:45:00,34.47,34.54,34.46,34.51,66008.0,34.2303,34.2998,34.2204,34.2701,66008.0
2025-04-30 14:50:00,34.52,34.54,34.51,34.52,161732.0,34.28,34.2998,34.2701,34.28,161732.0
2025-04-30 14:55:00,34.52,34.54,34.5,34.52,44972.0,34.28,34.2998,34.2601,34.28,44972.0
2025-04-30 15:00:00,34.52,34.57,34.51,34.57,38379.0,34.28,34.3296,34.2701,34.3296,38379.0
2025-04-30 15:05:00,34.57,34.61,34.56,34.59,96865.0,34.3296,34.3694,34.3197,34.3495,96865.0
2025-04-30 15:10:00,34.59,34.62,34.58,34.61,83475.0,34.3495,34.3793,34.3396,34.3694,83475.0
2025-04-30 15:15:00,34.61,34.63,34.59,34.59,43907.0,34.3694,34.3892,34.3495,34.3495,43907.0
2025-04-30 15:20:00,34.59,34.62,34.59,34.59,65694.0,34.3495,34.3793,34.3495,34.3495,65694.0
2025-04-30 15:25:00,34.59,34.6,34.54,34.54,64478.0,34.3495,34.3594,34.2998,34.2998,64478.0
2025-04-30 15:30:00,34.55,34.57,34.51,34.52,56965.0,34.3098,34.3296,34.2701,34.28,56965.0
2025-04-30 15:35:00,34.52,34.53,34.5,34.53,95477.0,34.28,34.2899,34.2601,34.2899,95477.0
2025-04-30 15:40:00,34.52,34.53,34.45,34.46,212118.0,34.28,34.2899,34.2105,34.2204,212118.0
2025-04-30 15:45:00,34.46,34.53,34.46,34.52,170918.0,34.2204,34.2899,34.2204,34.28,170918.0
2025-04-30 15:50:00,34.52,34.66,34.51,34.61,297427.0,34.28,34.419,34.2701,34.3694,297427.0
2025-04-30 15:55:00,34.61,34.66,34.54,34.54,754949.0,34.3694,34.419,34.2998,34.2998,754949.0
2025-05-01 09:30:00,34.29,34.39,33.99,34.13,185909.0,34.0516,34.1509,33.7537,33.8927,185909.0
2025-05-01 09:35:00,34.11,34.23,34.08,34.14,120748.0,33.8728,33.992,33.843,33.9026,120748.0
2025-05-01 09:40:00,34.15,34.21,34.09,34.09,193240.0,33.9126,33.9721,33.853,33.853,193240.0
2025-05-01 09:45:00,34.08,34.18,34.04,34.18,237848.0,33.843,33.9424,33.8033,33.9424,237848.0
2025-05-01 09:50:00,34.18,34.19,34.15,34.16,62931.0,33.9424,33.9523,33.9126,33.9225,62931.0
2025-05-01 09:55:00,34.16,34.32,34.15,34.29,157462.0,33.9225,34.0814,33.9126,34.0516,157462.0
2025-05-01 10:00:00,34.3,34.38,34.28,34.36,103981.0,34.0615,34.141,34.0417,34.1211,103981.0
2025-05-01 10:05:00,34.36,34.36,34.09,34.15,215943.0,34.1211,34.1211,33.853,33.9126,215943.0
2025-05-01 10:10:00,34.15,34.23,34.14,34.22,114440.0,33.9126,33.992,33.9026,33.9821,114440.0
2025-05-01 10:15:00,34.23,34.25,34.21,34.22,23835.0,33.992,34.0119,33.9721,33.9821,23835.0
2025-05-01 10:20:00,34.22,34.24,34.19,34.23,17797.0,33.9821,34.0019,33.9523,33.992,17797.0
2025-05-01 10:25:00,34.23,34.26,34.2,34.23,44509.0,33.992,34.0218,33.9622,33.992,44509.0
2025-05-01 10:30:00,34.23,34.23,34.18,34.19,36999.0,33.992,33.992,33.9424,33.9523,36999.0
2025-05-01 10:35:00,34.19,34.26,34.18,34.25,16484.0,33.9523,34.0218,33.9424,34.0119,16484.0
2025-05-01 10:40:00,34.25,34.28,34.23,34.27,25042.0,34.0119,34.0417,33.992,34.0317,25042.0
2025-05-01 10:45:00,34.27,34.34,34.27,34.3,57217.0,34.0317,34.1012,34.0317,34.0615,57217.0
2025-05-01 10:50:00,34.3,34.36,34.3,34.34,35937.0,34.0615,34.1211,34.0615,34.1012,35937.0
2025-05-01 10:55:00,34.34,34.36,34.33,34.34,17117.0,34.1012,34.1211,34.0913,34.1012,17117.0
2025-05-01 11:00:00,34.34,34.34,34.3,34.33,23418.0,34.1012,34.1012,34.0615,34.0913,23418.0
2025-05-01 11:05:00,34.33,34.34,34.28,34.3,25220.0,34.0913,34.1012,34.0417,34.0615,25220.0
2025-05-01 11:10:00,34.3,34.33,34.3,34.33,17351.0,34.0615,34.0913,34.0615,34.0913,17351.0
2025-05-01 11:15:00,34.33,34.35,34.3,34.32,27764.0,34.0913,34.1112,34.0615,34.0814,27764.0
2025-05-01 11:20:00,34.32,34.32,34.27,34.3,20159.0,34.0814,34.0814,34.0317,34.0615,20159.0
2025-05-01 11:25:00,34.3,34.32,34.29,34.3,19531.0,34.0615,34.0814,34.0516,34.0615,19531.0
2025-05-01 11:30:00,34.29,34.29,34.23,34.26,21586.0,34.0516,34.0516,33.992,34.0218,21586.0
2025-05-01 11:35:00,34.26,34.27,34.23,34.23,20398.0,34.0218,34.0317,33.992,33.992,20398.0
2025-05-01 11:40:00,34.23,34.24,34.2,34.2,21942.0,33.992,34.0019,33.9622,33.9622,21942.0
2025-05-01 11:45:00,34.2,34.22,34.15,34.15,19612.0,33.9622,33.9821,33.9126,33.9126,19612.0
2025-05-01 11:50:00,34.16,34.19,34.15,34.17,17947.0,33.9225,33.9523,33.9126,33.9324,17947.0
2025-05-01 11:55:00,34.16,34.19,34.13,34.18,46918.0,33.9225,33.9523,33.8927,33.9424,46918.0
2025-05-01 12:00:00,34.17,34.17,34.13,34.15,27556.0,33.9324,33.9324,33.8927,33.9126,27556.0
2025-05-01 12:05:00,34.15,34.19,34.14,34.18,27781.0,33.9126,33.9523,33.9026,33.9424,27781.0
2025-05-01 12:10:00,34.18,34.18,34.11,34.12,35431.0,33.9424,33.9424,33.8728,33.8828,35431.0
2025-05-01 12:15:00,34.12,34.12,34.04,34.08,66608.0,33.8828,33.8828,33.8033,33.843,66608.0
2025-05-01 12:20:00,34.08,34.11,34.06,34.09,39134.0,33.843,33.8728,33.8232,33.853,39134.0
2025-05-01 12:25:00,34.09,34.13,34.08,34.09,43188.0,33.853,33.8927,33.843,33.853,43188.0
2025-05-01 12:30:00,34.09,34.1,34.06,34.08,21639.0,33.853,33.8629,33.8232,33.843,21639.0
2025-05-01 12:35:00,34.08,34.08,34.04,34.08,37329.0,33.843,33.843,33.8033,33.843,37329.0
2025-05-01 12:40:00,34.08,34.08,34.03,34.06,19851.0,33.843,33.843,33.7934,33.8232,19851.0
2025-05-01 12:45:00,34.05,34.08,34.02,34.05,36344.0,33.8133,33.843,33.7835,33.8133,36344.0
2025-05-01 12:50:00,34.05,34.13,34.05,34.12,19019.0,33.8133,33.8927,33.8133,33.8828,19019.0
2025-05-01 12:55:00,34.11,34.18,34.1,34.15,32945.0,33.8728,33.9424,33.8629,33.9126,32945.0
2025-05-01 13:00:00,34.14,34.21,34.13,34.2,44997.0,33.9026,33.9721,33.8927,33.9622,44997.0
2025-05-01 13:05:00,34.2,34.27,34.2,34.25,36939.0,33.9622,34.0317,33.9622,34.0119,36939.0
2025-05-01 13:10:00,34.25,34.28,34.23,34.27,44005.0,34.0119,34.0417,33.992,34.0317,44005.0
2025-05-01 13:15:00,34.28,34.3,34.27,34.3,29037.0,34.0417,34.0615,34.0317,34.0615,29037.0
2025-05-01 13:20:00,34.3,34.32,34.27,34.3,18505.0,34.0615,34.0814,34.0317,34.0615,18505.0
2025-05-01 13:25:00,34.31,34.32,34.27,34.27,55374.0,34.0714,34.0814,34.0317,34.0317,55374.0
2025-05-01 13:30:00,34.28,34.31,34.28,34.3,21767.0,34.0417,34.0714,34.0417,34.0615,21767.0
2025-05-01 13:35:00,34.3,34.31,34.28,34.3,37289.0,34.0615,34.0714,34.0417,34.0615,37289.0
2025-05-01 13:40:00,34.29,34.29,34.24,34.27,51453.0,34.0516,34.0516,34.0019,34.0317,51453.0
2025-05-01 13:45:00,34.26,34.27,34.24,34.25,22949.0,34.0218,34.0317,34.0019,34.0119,22949.0
2025-05-01 13:50:00,34.24,34.27,34.23,34.26,22461.0,34.0019,34.0317,33.992,34.0218,22461.0
2025-05-01 13:55:00,34.26,34.26,34.22,34.23,16642.0,34.0218,34.0218,33.9821,33.992,16642.0
2025-05-01 14:00:00,34.23,34.26,34.22,34.26,45969.0,33.992,34.0218,33.9821,34.0218,45969.0
2025-05-01 14:05:00,34.26,34.28,34.24,34.27,48371.0,34.0218,34.0417,34.0019,34.0317,48371.0
2025-05-01 14:10:00,34.27,34.29,34.26,34.29,27955.0,34.0317,34.0516,34.0218,34.0516,27955.0
2025-05-01 14:15:00,34.29,34.31,34.26,34.27,49990.0,34.0516,34.0714,34.0218,34.0317,49990.0
2025-05-01 14:20:00,34.26,34.27,34.24,34.26,22753.0,34.0218,34.0317,34.0019,34.0218,22753.0
2025-05-01 14:25:00,34.25,34.25,34.21,34.24,36055.0,34.0119,34.0119,33.9721,34.0019,36055.0
2025-05-01 14:30:00,34.23,34.25,34.19,34.23,91131.0,33.992,34.0119,33.9523,33.992,91131.0
2025-05-01 14:35:00,34.23,34.27,34.23,34.26,41488.0,33.992,34.0317,33.992,34.0218,41488.0
2025-05-01 14:40:00,34.26,34.26,34.24,34.25,37340.0,34.0218,34.0218,34.0019,34.0119,37340.0
2025-05-01 14:45:00,34.25,34.28,34.22,34.22,121272.0,34.0119,34.0417,33.9821,33.9821,121272.0
2025-05-01 14:50:00,34.22,34.22,34.18,34.19,35133.0,33.9821,33.9821,33.9424,33.9523,35133.0
2025-05-01 14:55:00,34.19,34.19,34.14,34.14,51004.0,33.9523,33.9523,33.9026,33.9026,51004.0
2025-05-01 15:00:00,34.14,34.16,34.11,34.14,58361.0,33.9026,33.9225,33.8728,33.9026,58361.0
2025-05-01 15:05:00,34.14,34.18,34.12,34.12,77476.0,33.9026,33.9424,33.8828,33.8828,77476.0
2025-05-01 15:10:00,34.12,34.12,34.05,34.07,73652.0,33.8828,33.8828,33.8133,33.8331,73652.0
2025-05-01 15:15:00,34.08,34.09,34.03,34.07,68461.0,33.843,33.853,33.7934,33.8331,68461.0
2025-05-01 15:20:00,34.07,34.1,34.06,34.09,72716.0,33.8331,33.8629,33.8232,33.853,72716.0
2025-05-01 15:25:00,34.09,34.12,34.09,34.11,68336.0,33.853,33.8828,33.853,33.8728,68336.0
2025-05-01 15:30:00,34.11,34.14,34.1,34.13,100113.0,33.8728,33.9026,33.8629,33.8927,100113.0
2025-05-01 15:35:00,34.13,34.14,34.09,34.14,99841.0,33.8927,33.9026,33.853,33.9026,99841.0
2025-05-01 15:40:00,34.14,34.15,34.12,34.14,89566.0,33.9026,33.9126,33.8828,33.9026,89566.0
2025-05-01 15:45:00,34.14,34.19,34.13,34.18,154231.0,33.9026,33.9523,33.8927,33.9424,154231.0
2025-05-01 15:50:00,34.17,34.17,34.06,34.13,335150.0,33.9324,33.9324,33.8232,33.8927,335150.0
2025-05-01 15:55:00,34.12,34.13,34.0,34.03,1011982.0,33.8828,33.8927,33.7636,33.7934,1011982.0
2025-05-02 09:30:00,34.01,34.39,34.01,34.37,2486098.0,33.7735,34.1509,33.7735,34.131,2486098.0
2025-05-02 09:35:00,34.37,34.39,34.2,34.27,1444539.0,34.131,34.1509,33.9622,34.0317,1444539.0
2025-05-02 09:40:00,34.27,34.54,34.24,34.51,965800.0,34.0317,34.2998,34.0019,34.2701,965800.0
2025-05-02 09:45:00,34.51,34.58,34.46,34.54,706356.0,34.2701,34.3396,34.2204,34.2998,706356.0
2025-05-02 09:50:00,34.54,34.55,34.33,34.38,402088.0,34.2998,34.3098,34.0913,34.141,402088.0
2025-05-02 09:55:00,34.37,34.4,34.29,34.3,345884.0,34.131,34.1608,34.0516,34.0615,345884.0
2025-05-02 10:00:00,34.3,34.35,34.22,34.27,431760.0,34.0615,34.1112,33.9821,34.0317,431760.0
2025-05-02 10:05:00,34.27,34.4,34.22,34.39,403816.0,34.0317,34.1608,33.9821,34.1509,403816.0
2025-05-02 10:10:00,34.38,34.48,34.38,34.41,291336.0,34.141,34.2403,34.141,34.1708,291336.0
2025-05-02 10:15:00,34.41,34.45,34.36,34.43,346856.0,34.1708,34.2105,34.1211,34.1906,346856.0
2025-05-02 10:20:00,34.43,34.51,34.39,34.45,409093.0,34.1906,34.2701,34.1509,34.2105,409093.0
2025-05-02 10:25:00,34.45,34.52,34.45,34.48,506765.0,34.2105,34.28,34.2105,34.2403,506765.0
2025-05-02 10:30:00,34.48,34.5,34.41,34.42,249249.0,34.2403,34.2601,34.1708,34.1807,249249.0
2025-05-02 10:35:00,34.42,34.57,34.41,34.53,484117.0,34.1807,34.3296,34.1708,34.2899,484117.0
2025-05-02 10:40:00,34.54,34.6,34.53,34.56,267774.0,34.2998,34.3594,34.2899,34.3197,267774.0
2025-05-02 10:45:00,34.55,34.6,34.5,34.55,231989.0,34.3098,34.3594,34.2601,34.3098,231989.0
2025-05-02 10:50:00,34.56,34.56,34.48,34.51,317415.0,34.3197,34.3197,34.2403,34.2701,317415.0
2025-05-02 10:55:00,34.51,34.61,34.51,34.61,248711.0,34.2701,34.3694,34.2701,34.3694,248711.0
2025-05-02 11:00:00,34.61,34.61,34.54,34.59,189307.0,34.3694,34.3694,34.2998,34.3495,189307.0
2025-05-02 11:05:00,34.59,34.59,34.5,34.52,209303.0,34.3495,34.3495,34.2601,34.28,209303.0
2025-05-02 11:10:00,34.52,34.55,34.51,34.55,235421.0,34.28,34.3098,34.2701,34.3098,235421.0
2025-05-02 11:15:00,34.55,34.61,34.51,34.52,405932.0,34.3098,34.3694,34.2701,34.28,405932.0
2025-05-02 11:20:00,34.51,34.55,34.5,34.51,265173.0,34.2701,34.3098,34.2601,34.2701,265173.0
2025-05-02 11:25:00,34.51,34.51,34.45,34.48,341598.0,34.2701,34.2701,34.2105,34.2403,341598.0
2025-05-02 11:30:00,34.48,34.48,34.4,34.48,220682.0,34.2403,34.2403,34.1608,34.2403,220682.0
2025-05-02 11:35:00,34.48,34.5,34.44,34.49,118174.0,34.2403,34.2601,34.2005,34.2502,118174.0
2025-05-02 11:40:00,34.49,34.5,34.43,34.45,216130.0,34.2502,34.2601,34.1906,34.2105,216130.0
2025-05-02 11:45:00,34.45,34.46,34.4,34.45,110026.0,34.2105,34.2204,34.1608,34.2105,110026.0
2025-05-02 11:50:00,34.45,34.47,34.42,34.43,119412.0,34.2105,34.2303,34.1807,34.1906,119412.0
2025-05-02 11:55:00,34.43,34.44,34.42,34.44,88329.0,34.1906,34.2005,34.1807,34.2005,88329.0
2025-05-02 12:00:00,34.44,34.49,34.41,34.49,223428.0,34.2005,34.2502,34.1708,34.2502,223428.0
2025-05-02 12:05:00,34.49,34.52,34.48,34.52,284116.0,34.2502,34.28,34.2403,34.28,284116.0
2025-05-02 12:10:00,34.52,34.52,34.46,34.5,228752.0,34.28,34.28,34.2204,34.2601,228752.0
2025-05-02 12:15:00,34.5,34.5,34.42,34.45,139392.0,34.2601,34.2601,34.1807,34.2105,139392.0
2025-05-02 12:20:00,34.44,34.45,34.35,34.37,139616.0,34.2005,34.2105,34.1112,34.131,139616.0
2025-05-02 12:25:00,34.37,34.38,34.31,34.36,162700.0,34.131,34.141,34.0714,34.1211,162700.0
2025-05-02 12:30:00,34.35,34.42,34.31,34.41,189488.0,34.1112,34.1807,34.0714,34.1708,189488.0
2025-05-02 12:35:00,34.41,34.45,34.39,34.43,137516.0,34.1708,34.2105,34.1509,34.1906,137516.0
2025-05-02 12:40:00,34.43,34.46,34.42,34.46,125901.0,34.1906,34.2204,34.1807,34.2204,125901.0
2025-05-02 12:45:00,34.45,34.5,34.45,34.48,153484.0,34.2105,34.2601,34.2105,34.2403,153484.0
2025-05-02 12:50:00,34.49,34.51,34.48,34.5,255409.0,34.2502,34.2701,34.2403,34.2601,255409.0
2025-05-02 12:55:00,34.5,34.54,34.48,34.52,112053.0,34.2601,34.2998,34.2403,34.28,112053.0
2025-05-02 13:00:00,34.51,34.57,34.5,34.54,166846.0,34.2701,34.3296,34.2601,34.2998,166846.0
2025-05-02 13:05:00,34.54,34.54,34.48,34.51,225571.0,34.2998,34.2998,34.2403,34.2701,225571.0
2025-05-02 13:10:00,34.5,34.51,34.43,34.44,176693.0,34.2601,34.2701,34.1906,34.2005,176693.0
2025-05-02 13:15:00,34.44,34.46,34.42,34.44,175875.0,34.2005,34.2204,34.1807,34.2005,175875.0
2025-05-02 13:20:00,34.44,34.45,34.4,34.43,119625.0,34.2005,34.2105,34.1608,34.1906,119625.0
2025-05-02 13:25:00,34.42,34.44,34.41,34.44,144619.0,34.1807,34.2005,34.1708,34.2005,144619.0
2025-05-02 13:30:00,34.44,34.47,34.4,34.47,120482.0,34.2005,34.2303,34.1608,34.2303,120482.0
2025-05-02 13:35:00,34.47,34.53,34.45,34.52,146719.0,34.2303,34.2899,34.2105,34.28,146719.0
2025-05-02 13:40:00,34.52,34.58,34.51,34.57,122606.0,34.28,34.3396,34.2701,34.3296,122606.0
2025-05-02 13:45:00,34.57,34.61,34.54,34.55,148387.0,34.3296,34.3694,34.2998,34.3098,148387.0
2025-05-02 13:50:00,34.54,34.58,34.5,34.51,363194.0,34.2998,34.3396,34.2601,34.2701,363194.0
2025-05-02 13:55:00,34.51,34.52,34.48,34.5,141773.0,34.2701,34.28,34.2403,34.2601,141773.0
2025-05-02 14:00:00,34.51,34.57,34.5,34.52,229144.0,34.2701,34.3296,34.2601,34.28,229144.0
2025-05-02 14:05:00,34.51,34.54,34.5,34.53,151288.0,34.2701,34.2998,34.2601,34.2899,151288.0
2025-05-02 14:10:00,34.52,34.57,34.51,34.57,119484.0,34.28,34.3296,34.2701,34.3296,119484.0
2025-05-02 14:15:00,34.57,34.63,34.56,34.6,134507.0,34.3296,34.3892,34.3197,34.3594,134507.0
2025-05-02 14:20:00,34.61,34.64,34.6,34.64,91758.0,34.3694,34.3992,34.3594,34.3992,91758.0
2025-05-02 14:25:00,34.64,34.64,34.58,34.59,108034.0,34.3992,34.3992,34.3396,34.3495,108034.0
2025-05-02 14:30:00,34.59,34.6,34.56,34.59,137618.0,34.3495,34.3594,34.3197,34.3495,137618.0
2025-05-02 14:35:00,34.59,34.6,34.55,34.57,130892.0,34.3495,34.3594,34.3098,34.3296,130892.0
2025-05-02 14:40:00,34.57,34.59,34.55,34.59,259691.0,34.3296,34.3495,34.3098,34.3495,259691.0
2025-05-02 14:45:00,34.59,34.64,34.53,34.55,483180.0,34.3495,34.3992,34.2899,34.3098,483180.0
2025-05-02 14:50:00,34.55,34.58,34.54,34.55,168861.0,34.3098,34.3396,34.2998,34.3098,168861.0
2025-05-02 14:55:00,34.55,34.58,34.55,34.57,135499.0,34.3098,34.3396,34.3098,34.3296,135499.0
2025-05-02 15:00:00,34.57,34.59,34.56,34.58,139948.0,34.3296,34.3495,34.3197,34.3396,139948.0
2025-05-02 15:05:00,34.58,34.58,34.53,34.55,132647.0,34.3396,34.3396,34.2899,34.3098,132647.0
2025-05-02 15:10:00,34.55,34.56,34.5,34.52,208240.0,34.3098,34.3197,34.2601,34.28,208240.0
2025-05-02 15:15:00,34.52,34.56,34.52,34.52,172341.0,34.28,34.3197,34.28,34.28,172341.0
2025-05-02 15:20:00,34.52,34.54,34.5,34.51,193694.0,34.28,34.2998,34.2601,34.2701,193694.0
2025-05-02 15:25:00,34.51,34.53,34.47,34.48,168440.0,34.2701,34.2899,34.2303,34.2403,168440.0
2025-05-02 15:30:00,34.47,34.54,34.47,34.54,190787.0,34.2303,34.2998,34.2303,34.2998,190787.0
2025-05-02 15:35:00,34.54,34.54,34.49,34.51,246776.0,34.2998,34.2998,34.2502,34.2701,246776.0
2025-05-02 15:40:00,34.52,34.53,34.49,34.51,249937.0,34.28,34.2899,34.2502,34.2701,249937.0
2025-05-02 15:45:00,34.52,34.52,34.44,34.47,278363.0,34.28,34.28,34.2005,34.2303,278363.0
2025-05-02 15:50:00,34.47,34.51,34.42,34.44,953676.0,34.2303,34.2701,34.1807,34.2005,953676.0
2025-05-02 15:55:00,34.44,34.45,34.38,34.42,2016546.0,34.2005,34.2105,34.141,34.1807,2016546.0
2025-05-05 09:30:00,34.56,34.59,34.3,34.33,313613.0,34.3197,34.3495,34.0615,34.0913,313613.0
2025-05-05 09:35:00,34.33,34.4,34.27,34.37,257577.0,34.0913,34.1608,34.0317,34.131,257577.0
2025-05-05 09:40:00,34.37,34.38,34.27,34.34,234822.0,34.131,34.141,34.0317,34.1012,234822.0
2025-05-05 09:45:00,34.34,34.35,34.29,34.31,189427.0,34.1012,34.1112,34.0516,34.0714,189427.0
2025-05-05 09:50:00,34.32,34.36,34.29,34.31,174610.0,34.0814,34.1211,34.0516,34.0714,174610.0
2025-05-05 09:55:00,34.3,34.34,34.29,34.32,148814.0,34.0615,34.1012,34.0516,34.0814,148814.0
2025-05-05 10:00:00,34.33,34.45,34.31,34.4,221345.0,34.0913,34.2105,34.0714,34.1608,221345.0
2025-05-05 10:05:00,34.4,34.49,34.36,34.46,184380.0,34.1608,34.2502,34.1211,34.2204,184380.0
2025-05-05 10:10:00,34.47,34.54,34.45,34.51,152172.0,34.2303,34.2998,34.2105,34.2701,152172.0
2025-05-05 10:15:00,34.51,34.52,34.47,34.51,173189.0,34.2701,34.28,34.2303,34.2701,173189.0
2025-05-05 10:20:00,34.51,34.54,34.49,34.52,155314.0,34.2701,34.2998,34.2502,34.28,155314.0
2025-05-05 10:25:00,34.52,34.53,34.44,34.45,183133.0,34.28,34.2899,34.2005,34.2105,183133.0
2025-05-05 10:30:00,34.44,34.46,34.41,34.44,155285.0,34.2005,34.2204,34.1708,34.2005,155285.0
2025-05-05 10:35:00,34.44,34.51,34.43,34.5,171044.0,34.2005,34.2701,34.1906,34.2601,171044.0
2025-05-05 10:40:00,34.5,34.51,34.47,34.48,180442.0,34.2601,34.2701,34.2303,34.2403,180442.0
2025-05-05 10:45:00,34.48,34.52,34.47,34.52,159544.0,34.2403,34.28,34.2303,34.28,159544.0
2025-05-05 10:50:00,34.52,34.66,34.5,34.62,277833.0,34.28,34.419,34.2601,34.3793,277833.0
2025-05-05 10:55:00,34.62,34.64,34.6,34.62,164829.0,34.3793,34.3992,34.3594,34.3793,164829.0
2025-05-05 11:00:00,34.62,34.63,34.53,34.59,161100.0,34.3793,34.3892,34.2899,34.3495,161100.0
2025-05-05 11:05:00,34.59,34.59,34.53,34.57,132706.0,34.3495,34.3495,34.2899,34.3296,132706.0
2025-05-05 11:10:00,34.57,34.62,34.56,34.62,144637.0,34.3296,34.3793,34.3197,34.3793,144637.0
2025-05-05 11:15:00,34.62,34.62,34.59,34.59,126402.0,34.3793,34.3793,34.3495,34.3495,126402.0
2025-05-05 11:20:00,34.6,34.6,34.51,34.57,130395.0,34.3594,34.3594,34.2701,34.3296,130395.0
2025-05-05 11:25:00,34.57,34.59,34.55,34.57,119705.0,34.3296,34.3495,34.3098,34.3296,119705.0
2025-05-05 11:30:00,34.57,34.58,34.54,34.55,119521.0,34.3296,34.3396,34.2998,34.3098,119521.0
2025-05-05 11:35:00,34.55,34.57,34.54,34.55,107541.0,34.3098,34.3296,34.2998,34.3098,107541.0
2025-05-05 11:40:00,34.56,34.6,34.56,34.59,113538.0,34.3197,34.3594,34.3197,34.3495,113538.0
2025-05-05 11:45:00,34.59,34.65,34.58,34.63,116110.0,34.3495,34.4091,34.3396,34.3892,116110.0
2025-05-05 11:50:00,34.63,34.68,34.62,34.66,129188.0,34.3892,34.4389,34.3793,34.419,129188.0
2025-05-05 11:55:00,34.66,34.69,34.64,34.69,250757.0,34.419,34.4488,34.3992,34.4488,250757.0
2025-05-05 12:00:00,34.69,34.71,34.66,34.69,143932.0,34.4488,34.4687,34.419,34.4488,143932.0
2025-05-05 12:05:00,34.69,34.7,34.68,34.69,95643.0,34.4488,34.4587,34.4389,34.4488,95643.0
2025-05-05 12:10:00,34.69,34.7,34.67,34.68,93601.0,34.4488,34.4587,34.4289,34.4389,93601.0
2025-05-05 12:15:00,34.68,34.68,34.65,34.68,112212.0,34.4389,34.4389,34.4091,34.4389,112212.0
2025-05-05 12:20:00,34.68,34.68,34.64,34.65,72645.0,34.4389,34.4389,34.3992,34.4091,72645.0
2025-05-05 12:25:00,34.65,34.65,34.61,34.65,139712.0,34.4091,34.4091,34.3694,34.4091,139712.0
2025-05-05 12:30:00,34.65,34.66,34.63,34.65,65879.0,34.4091,34.419,34.3892,34.4091,65879.0
2025-05-05 12:35:00,34.65,34.67,34.63,34.65,146042.0,34.4091,34.4289,34.3892,34.4091,146042.0
2025-05-05 12:40:00,34.65,34.67,34.64,34.65,107785.0,34.4091,34.4289,34.3992,34.4091,107785.0
2025-05-05 12:45:00,34.66,34.67,34.64,34.65,116504.0,34.419,34.4289,34.3992,34.4091,116504.0
2025-05-05 12:50:00,34.65,34.66,34.64,34.65,95612.0,34.4091,34.419,34.3992,34.4091,95612.0
2025-05-05 12:55:00,34.65,34.65,34.62,34.63,104875.0,34.4091,34.4091,34.3793,34.3892,104875.0
2025-05-05 13:00:00,34.63,34.66,34.62,34.65,81963.0,34.3892,34.419,34.3793,34.4091,81963.0
2025-05-05 13:05:00,34.65,34.66,34.62,34.62,93331.0,34.4091,34.419,34.3793,34.3793,93331.0
2025-05-05 13:10:00,34.63,34.63,34.59,34.61,124684.0,34.3892,34.3892,34.3495,34.3694,124684.0
2025-05-05 13:15:00,34.61,34.62,34.59,34.62,102207.0,34.3694,34.3793,34.3495,34.3793,102207.0
2025-05-05 13:20:00,34.61,34.63,34.61,34.63,112752.0,34.3694,34.3892,34.3694,34.3892,112752.0
2025-05-05 13:25:00,34.63,34.64,34.6,34.61,122781.0,34.3892,34.3992,34.3594,34.3694,122781.0
2025-05-05 13:30:00,34.61,34.64,34.59,34.64,105939.0,34.3694,34.3992,34.3495,34.3992,105939.0
2025-05-05 13:35:00,34.64,34.67,34.62,34.65,153841.0,34.3992,34.4289,34.3793,34.4091,153841.0
2025-05-05 13:40:00,34.65,34.67,34.64,34.65,105504.0,34.4091,34.4289,34.3992,34.4091,105504.0
2025-05-05 13:45:00,34.65,34.67,34.64,34.65,77561.0,34.4091,34.4289,34.3992,34.4091,77561.0
2025-05-05 13:50:00,34.66,34.67,34.63,34.63,176503.0,34.419,34.4289,34.3892,34.3892,176503.0
2025-05-05 13:55:00,34.64,34.66,34.61,34.63,142790.0,34.3992,34.419,34.3694,34.3892,142790.0
2025-05-05 14:00:00,34.63,34.64,34.61,34.63,82018.0,34.3892,34.3992,34.3694,34.3892,82018.0
2025-05-05 14:05:00,34.63,34.64,34.62,34.62,134230.0,34.3892,34.3992,34.3793,34.3793,134230.0
2025-05-05 14:10:00,34.62,34.64,34.6,34.62,125841.0,34.3793,34.3992,34.3594,34.3793,125841.0
2025-05-05 14:15:00,34.62,34.63,34.55,34.55,116354.0,34.3793,34.3892,34.3098,34.3098,116354.0
2025-05-05 14:20:00,34.55,34.6,34.54,34.58,151754.0,34.3098,34.3594,34.2998,34.3396,151754.0
2025-05-05 14:25:00,34.58,34.59,34.56,34.57,165366.0,34.3396,34.3495,34.3197,34.3296,165366.0
2025-05-05 14:30:00,34.58,34.58,34.55,34.58,166284.0,34.3396,34.3396,34.3098,34.3396,166284.0
2025-05-05 14:35:00,34.58,34.58,34.55,34.57,138143.0,34.3396,34.3396,34.3098,34.3296,138143.0
2025-05-05 14:40:00,34.57,34.58,34.55,34.55,209488.0,34.3296,34.3396,34.3098,34.3098,209488.0
2025-05-05 14:45:00,34.55,34.57,34.54,34.55,86778.0,34.3098,34.3296,34.2998,34.3098,86778.0
2025-05-05 14:50:00,34.55,34.56,34.54,34.56,131552.0,34.3098,34.3197,34.2998,34.3197,131552.0
2025-05-05 14:55:00,34.55,34.58,34.55,34.55,152363.0,34.3098,34.3396,34.3098,34.3098,152363.0
2025-05-05 15:00:00,34.55,34.56,34.45,34.47,155318.0,34.3098,34.3197,34.2105,34.2303,155318.0
2025-05-05 15:05:00,34.47,34.47,34.43,34.44,140033.0,34.2303,34.2303,34.1906,34.2005,140033.0
2025-05-05 15:10:00,34.44,34.46,34.42,34.45,163545.0,34.2005,34.2204,34.1807,34.2105,163545.0
2025-05-05 15:15:00,34.45,34.47,34.42,34.45,151395.0,34.2105,34.2303,34.1807,34.2105,151395.0
2025-05-05 15:20:00,34.45,34.47,34.43,34.45,211112.0,34.2105,34.2303,34.1906,34.2105,211112.0
2025-05-05 15:25:00,34.45,34.5,34.44,34.5,175829.0,34.2105,34.2601,34.2005,34.2601,175829.0
2025-05-05 15:30:00,34.5,34.5,34.46,34.47,190853.0,34.2601,34.2601,34.2204,34.2303,190853.0
2025-05-05 15:35:00,34.46,34.5,34.43,34.43,225621.0,34.2204,34.2601,34.1906,34.1906,225621.0
2025-05-05 15:40:00,34.43,34.45,34.41,34.44,305717.0,34.1906,34.2105,34.1708,34.2005,305717.0
2025-05-05 15:45:00,34.44,34.47,34.42,34.44,313690.0,34.2005,34.2303,34.1807,34.2005,313690.0
2025-05-05 15:50:00,34.45,34.54,34.44,34.48,972759.0,34.2105,34.2998,34.2005,34.2403,972759.0
2025-05-05 15:55:00,34.48,34.48,34.41,34.43,1257052.0,34.2403,34.2403,34.1708,34.1906,1257052.0
2025-05-06 09:30:00,34.34,34.4,34.14,34.17,407682.0,34.1012,34.1608,33.9026,33.9324,407682.0
2025-05-06 09:35:00,34.16,34.18,34.07,34.1,168065.0,33.9225,33.9424,33.8331,33.8629,168065.0
2025-05-06 09:40:00,34.11,34.12,34.03,34.09,111665.0,33.8728,33.8828,33.7934,33.853,111665.0
2025-05-06 09:45:00,34.09,34.09,34.0,34.09,108502.0,33.853,33.853,33.7636,33.853,108502.0
2025-05-06 09:50:00,34.09,34.11,34.02,34.05,301435.0,33.853,33.8728,33.7835,33.8133,301435.0
2025-05-06 09:55:00,34.05,34.12,34.05,34.11,76989.0,33.8133,33.8828,33.8133,33.8728,76989.0
2025-05-06 10:00:00,34.11,34.14,34.08,34.1,118732.0,33.8728,33.9026,33.843,33.8629,118732.0
2025-05-06 10:05:00,34.11,34.12,34.06,34.08,90411.0,33.8728,33.8828,33.8232,33.843,90411.0
2025-05-06 10:10:00,34.08,34.12,34.06,34.1,87617.0,33.843,33.8828,33.8232,33.8629,87617.0
2025-05-06 10:15:00,34.1,34.15,34.08,34.09,101600.0,33.8629,33.9126,33.843,33.853,101600.0
2025-05-06 10:20:00,34.1,34.14,34.1,34.14,52676.0,33.8629,33.9026,33.8629,33.9026,52676.0
2025-05-06 10:25:00,34.14,34.18,34.13,34.18,61152.0,33.9026,33.9424,33.8927,33.9424,61152.0
2025-05-06 10:30:00,34.17,34.2,34.16,34.19,83411.0,33.9324,33.9622,33.9225,33.9523,83411.0
2025-05-06 10:35:00,34.19,34.19,34.12,34.13,75365.0,33.9523,33.9523,33.8828,33.8927,75365.0
2025-05-06 10:40:00,34.14,34.14,34.11,34.12,53662.0,33.9026,33.9026,33.8728,33.8828,53662.0
2025-05-06 10:45:00,34.12,34.17,34.11,34.12,180916.0,33.8828,33.9324,33.8728,33.8828,180916.0
2025-05-06 10:50:00,34.12,34.13,34.05,34.05,226927.0,33.8828,33.8927,33.8133,33.8133,226927.0
2025-05-06 10:55:00,34.05,34.08,34.02,34.07,352865.0,33.8133,33.843,33.7835,33.8331,352865.0
2025-05-06 11:00:00,34.07,34.08,34.05,34.05,68536.0,33.8331,33.843,33.8133,33.8133,68536.0
2025-05-06 11:05:00,34.05,34.08,34.01,34.03,144617.0,33.8133,33.843,33.7735,33.7934,144617.0
2025-05-06 11:10:00,34.02,34.05,34.01,34.04,52715.0,33.7835,33.8133,33.7735,33.8033,52715.0
2025-05-06 11:15:00,34.04,34.04,34.01,34.02,68496.0,33.8033,33.8033,33.7735,33.7835,68496.0
2025-05-06 11:20:00,34.02,34.05,34.02,34.05,82873.0,33.7835,33.8133,33.7835,33.8133,82873.0
2025-05-06 11:25:00,34.05,34.05,34.02,34.04,60429.0,33.8133,33.8133,33.7835,33.8033,60429.0
2025-05-06 11:30:00,34.04,34.05,34.0,34.05,67178.0,33.8033,33.8133,33.7636,33.8133,67178.0
2025-05-06 11:35:00,34.04,34.05,34.02,34.02,34911.0,33.8033,33.8133,33.7835,33.7835,34911.0
2025-05-06 11:40:00,34.02,34.03,33.97,34.0,58776.0,33.7835,33.7934,33.7338,33.7636,58776.0
2025-05-06 11:45:00,33.99,34.02,33.99,34.02,40427.0,33.7537,33.7835,33.7537,33.7835,40427.0
2025-05-06 11:50:00,34.02,34.06,34.0,34.06,81070.0,33.7835,33.8232,33.7636,33.8232,81070.0
2025-05-06 11:55:00,34.06,34.09,34.05,34.05,73614.0,33.8232,33.853,33.8133,33.8133,73614.0
2025-05-06 12:00:00,34.05,34.06,34.04,34.05,60613.0,33.8133,33.8232,33.8033,33.8133,60613.0
2025-05-06 12:05:00,34.05,34.08,34.04,34.08,53261.0,33.8133,33.843,33.8033,33.843,53261.0
2025-05-06 12:10:00,34.08,34.19,34.07,34.18,78566.0,33.843,33.9523,33.8331,33.9424,78566.0
2025-05-06 12:15:00,34.18,34.21,34.17,34.19,82389.0,33.9424,33.9721,33.9324,33.9523,82389.0
2025-05-06 12:20:00,34.19,34.19,34.08,34.08,115650.0,33.9523,33.9523,33.843,33.843,115650.0
2025-05-06 12:25:00,34.09,34.11,34.08,34.09,28506.0,33.853,33.8728,33.843,33.853,28506.0
2025-05-06 12:30:00,34.09,34.1,34.07,34.08,44233.0,33.853,33.8629,33.8331,33.843,44233.0
2025-05-06 12:35:00,34.09,34.12,34.08,34.11,30219.0,33.853,33.8828,33.843,33.8728,30219.0
2025-05-06 12:40:00,34.1,34.11,34.03,34.04,133852.0,33.8629,33.8728,33.7934,33.8033,133852.0
2025-05-06 12:45:00,34.04,34.07,34.01,34.04,257024.0,33.8033,33.8331,33.7735,33.8033,257024.0
2025-05-06 12:50:00,34.04,34.08,34.03,34.08,60438.0,33.8033,33.843,33.7934,33.843,60438.0
2025-05-06 12:55:00,34.08,34.11,34.06,34.09,103580.0,33.843,33.8728,33.8232,33.853,103580.0
2025-05-06 13:00:00,34.1,34.13,34.08,34.11,57179.0,33.8629,33.8927,33.843,33.8728,57179.0
2025-05-06 13:05:00,34.11,34.13,34.1,34.12,41177.0,33.8728,33.8927,33.8629,33.8828,41177.0
2025-05-06 13:10:00,34.12,34.15,34.11,34.13,89496.0,33.8828,33.9126,33.8728,33.8927,89496.0
2025-05-06 13:15:00,34.13,34.15,34.1,34.11,100885.0,33.8927,33.9126,33.8629,33.8728,100885.0
2025-05-06 13:20:00,34.11,34.11,34.08,34.11,120957.0,33.8728,33.8728,33.843,33.8728,120957.0
2025-05-06 13:25:00,34.11,34.13,34.1,34.13,45843.0,33.8728,33.8927,33.8629,33.8927,45843.0
2025-05-06 13:30:00,34.13,34.14,34.11,34.13,33675.0,33.8927,33.9026,33.8728,33.8927,33675.0
2025-05-06 13:35:00,34.13,34.14,34.11,34.11,36892.0,33.8927,33.9026,33.8728,33.8728,36892.0
2025-05-06 13:40:00,34.11,34.12,34.06,34.08,66600.0,33.8728,33.8828,33.8232,33.843,66600.0
2025-05-06 13:45:00,34.08,34.08,34.03,34.05,40550.0,33.843,33.843,33.7934,33.8133,40550.0
2025-05-06 13:50:00,34.05,34.06,34.03,34.05,62755.0,33.8133,33.8232,33.7934,33.8133,62755.0
2025-05-06 13:55:00,34.05,34.05,34.01,34.01,72033.0,33.8133,33.8133,33.7735,33.7735,72033.0
2025-05-06 14:00:00,34.02,34.12,34.01,34.12,56147.0,33.7835,33.8828,33.7735,33.8828,56147.0
2025-05-06 14:05:00,34.12,34.12,34.07,34.09,52684.0,33.8828,33.8828,33.8331,33.853,52684.0
2025-05-06 14:10:00,34.09,34.09,34.06,34.09,37683.0,33.853,33.853,33.8232,33.853,37683.0
2025-05-06 14:15:00,34.09,34.11,34.08,34.11,35580.0,33.853,33.8728,33.843,33.8728,35580.0
2025-05-06 14:20:00,34.11,34.13,34.1,34.13,26150.0,33.8728,33.8927,33.8629,33.8927,26150.0
2025-05-06 14:25:00,34.13,34.15,34.11,34.13,56517.0,33.8927,33.9126,33.8728,33.8927,56517.0
2025-05-06 14:30:00,34.14,34.16,34.13,34.14,51951.0,33.9026,33.9225,33.8927,33.9026,51951.0
2025-05-06 14:35:00,34.14,34.16,34.13,34.15,53151.0,33.9026,33.9225,33.8927,33.9126,53151.0
2025-05-06 14:40:00,34.15,34.16,34.13,34.14,51342.0,33.9126,33.9225,33.8927,33.9026,51342.0
2025-05-06 14:45:00,34.14,34.16,34.13,34.14,62125.0,33.9026,33.9225,33.8927,33.9026,62125.0
2025-05-06 14:50:00,34.14,34.16,34.12,34.16,58421.0,33.9026,33.9225,33.8828,33.9225,58421.0
2025-05-06 14:55:00,34.16,34.18,34.15,34.17,59307.0,33.9225,33.9424,33.9126,33.9324,59307.0
2025-05-06 15:00:00,34.16,34.17,34.15,34.16,38342.0,33.9225,33.9324,33.9126,33.9225,38342.0
2025-05-06 15:05:00,34.16,34.16,34.12,34.14,70518.0,33.9225,33.9225,33.8828,33.9026,70518.0
2025-05-06 15:10:00,34.14,34.15,34.11,34.15,79052.0,33.9026,33.9126,33.8728,33.9126,79052.0
2025-05-06 15:15:00,34.15,34.17,34.14,34.15,84382.0,33.9126,33.9324,33.9026,33.9126,84382.0
2025-05-06 15:20:00,34.14,34.16,34.13,34.15,94677.0,33.9026,33.9225,33.8927,33.9126,94677.0
2025-05-06 15:25:00,34.15,34.17,34.13,34.16,98070.0,33.9126,33.9324,33.8927,33.9225,98070.0
2025-05-06 15:30:00,34.16,34.22,34.15,34.2,270000.0,33.9225,33.9821,33.9126,33.9622,270000.0
2025-05-06 15:35:00,34.2,34.21,34.16,34.16,105891.0,33.9622,33.9721,33.9225,33.9225,105891.0
2025-05-06 15:40:00,34.16,34.18,34.12,34.12,262309.0,33.9225,33.9424,33.8828,33.8828,262309.0
2025-05-06 15:45:00,34.13,34.14,34.11,34.12,90581.0,33.8927,33.9026,33.8728,33.8828,90581.0
2025-05-06 15:50:00,34.13,34.17,34.09,34.12,307807.0,33.8927,33.9324,33.853,33.8828,307807.0
2025-05-06 15:55:00,34.11,34.15,34.08,34.11,814893.0,33.8728,33.9126,33.843,33.8728,814893.0
2025-05-07 09:30:00,34.42,34.42,34.12,34.16,294912.0,34.1807,34.1807,33.8828,33.9225,294912.0
2025-05-07 09:35:00,34.16,34.23,34.14,34.2,114775.0,33.9225,33.992,33.9026,33.9622,114775.0
2025-05-07 09:40:00,34.2,34.25,34.19,34.23,107318.0,33.9622,34.0119,33.9523,33.992,107318.0
2025-05-07 09:45:00,34.23,34.28,34.19,34.22,214732.0,33.992,34.0417,33.9523,33.9821,214732.0
2025-05-07 09:50:00,34.22,34.25,34.19,34.23,109259.0,33.9821,34.0119,33.9523,33.992,109259.0
2025-05-07 09:55:00,34.23,34.31,34.23,34.25,118704.0,33.992,34.0714,33.992,34.0119,118704.0
2025-05-07 10:00:00,34.25,34.27,34.22,34.23,42344.0,34.0119,34.0317,33.9821,33.992,42344.0
2025-05-07 10:05:00,34.24,34.27,34.18,34.19,34305.0,34.0019,34.0317,33.9424,33.9523,34305.0
2025-05-07 10:10:00,34.18,34.19,34.08,34.09,121346.0,33.9424,33.9523,33.843,33.853,121346.0
2025-05-07 10:15:00,34.09,34.16,34.09,34.12,114807.0,33.853,33.9225,33.853,33.8828,114807.0
2025-05-07 10:20:00,34.12,34.13,34.0,34.0,140599.0,33.8828,33.8927,33.7636,33.7636,140599.0
2025-05-07 10:25:00,34.01,34.03,33.99,34.03,178210.0,33.7735,33.7934,33.7537,33.7934,178210.0
2025-05-07 10:30:00,34.02,34.05,34.01,34.04,62054.0,33.7835,33.8133,33.7735,33.8033,62054.0
2025-05-07 10:35:00,34.03,34.03,34.0,34.01,65249.0,33.7934,33.7934,33.7636,33.7735,65249.0
2025-05-07 10:40:00,34.01,34.03,33.96,33.98,78360.0,33.7735,33.7934,33.7239,33.7437,78360.0
2025-05-07 10:45:00,33.97,34.01,33.94,33.97,101834.0,33.7338,33.7735,33.704,33.7338,101834.0
2025-05-07 10:50:00,33.96,33.99,33.94,33.97,84564.0,33.7239,33.7537,33.704,33.7338,84564.0
2025-05-07 10:55:00,33.97,33.99,33.92,33.97,122933.0,33.7338,33.7537,33.6842,33.7338,122933.0
2025-05-07 11:00:00,33.97,33.97,33.87,33.89,46179.0,33.7338,33.7338,33.6345,33.6544,46179.0
2025-05-07 11:05:00,33.89,33.89,33.82,33.86,207173.0,33.6544,33.6544,33.5849,33.6246,207173.0
2025-05-07 11:10:00,33.86,33.9,33.85,33.9,60925.0,33.6246,33.6643,33.6146,33.6643,60925.0
2025-05-07 11:15:00,33.9,33.91,33.85,33.88,56039.0,33.6643,33.6742,33.6146,33.6444,56039.0
2025-05-07 11:20:00,33.87,33.92,33.86,33.91,74797.0,33.6345,33.6842,33.6246,33.6742,74797.0
2025-05-07 11:25:00,33.91,33.95,33.9,33.95,33591.0,33.6742,33.714,33.6643,33.714,33591.0
2025-05-07 11:30:00,33.95,33.96,33.92,33.93,33277.0,33.714,33.7239,33.6842,33.6941,33277.0
2025-05-07 11:35:00,33.93,33.94,33.87,33.91,29641.0,33.6941,33.704,33.6345,33.6742,29641.0
2025-05-07 11:40:00,33.91,33.95,33.91,33.93,39932.0,33.6742,33.714,33.6742,33.6941,39932.0
2025-05-07 11:45:00,33.92,33.92,33.84,33.87,39665.0,33.6842,33.6842,33.6047,33.6345,39665.0
2025-05-07 11:50:00,33.87,33.88,33.85,33.87,54628.0,33.6345,33.6444,33.6146,33.6345,54628.0
2025-05-07 11:55:00,33.88,33.89,33.87,33.88,41871.0,33.6444,33.6544,33.6345,33.6444,41871.0
2025-05-07 12:00:00,33.87,33.91,33.87,33.91,30480.0,33.6345,33.6742,33.6345,33.6742,30480.0
2025-05-07 12:05:00,33.9,33.94,33.9,33.94,15436.0,33.6643,33.704,33.6643,33.704,15436.0
2025-05-07 12:10:00,33.94,33.96,33.92,33.93,44203.0,33.704,33.7239,33.6842,33.6941,44203.0
2025-05-07 12:15:00,33.94,33.97,33.92,33.96,15404.0,33.704,33.7338,33.6842,33.7239,15404.0
2025-05-07 12:20:00,33.96,33.96,33.91,33.91,20226.0,33.7239,33.7239,33.6742,33.6742,20226.0
2025-05-07 12:25:00,33.91,33.94,33.91,33.94,19353.0,33.6742,33.704,33.6742,33.704,19353.0
2025-05-07 12:30:00,33.93,33.99,33.93,33.99,22294.0,33.6941,33.7537,33.6941,33.7537,22294.0
2025-05-07 12:35:00,33.98,34.02,33.98,34.02,25411.0,33.7437,33.7835,33.7437,33.7835,25411.0
2025-05-07 12:40:00,34.02,34.07,33.98,34.07,88709.0,33.7835,33.8331,33.7437,33.8331,88709.0
2025-05-07 12:45:00,34.07,34.08,34.06,34.07,61276.0,33.8331,33.843,33.8232,33.8331,61276.0
2025-05-07 12:50:00,34.07,34.12,34.06,34.12,32253.0,33.8331,33.8828,33.8232,33.8828,32253.0
2025-05-07 12:55:00,34.12,34.16,34.11,34.15,31614.0,33.8828,33.9225,33.8728,33.9126,31614.0
2025-05-07 13:00:00,34.15,34.17,34.14,34.16,39689.0,33.9126,33.9324,33.9026,33.9225,39689.0
2025-05-07 13:05:00,34.16,34.18,34.15,34.16,61364.0,33.9225,33.9424,33.9126,33.9225,61364.0
2025-05-07 13:10:00,34.16,34.18,34.16,34.18,26286.0,33.9225,33.9424,33.9225,33.9424,26286.0
2025-05-07 13:15:00,34.18,34.18,34.13,34.14,42724.0,33.9424,33.9424,33.8927,33.9026,42724.0
2025-05-07 13:20:00,34.14,34.17,34.12,34.16,47502.0,33.9026,33.9324,33.8828,33.9225,47502.0
2025-05-07 13:25:00,34.17,34.17,34.11,34.12,25020.0,33.9324,33.9324,33.8728,33.8828,25020.0
2025-05-07 13:30:00,34.12,34.13,34.07,34.08,46011.0,33.8828,33.8927,33.8331,33.843,46011.0
2025-05-07 13:35:00,34.07,34.08,34.04,34.05,76932.0,33.8331,33.843,33.8033,33.8133,76932.0
2025-05-07 13:40:00,34.05,34.07,34.02,34.05,22701.0,33.8133,33.8331,33.7835,33.8133,22701.0
2025-05-07 13:45:00,34.05,34.07,34.04,34.07,20439.0,33.8133,33.8331,33.8033,33.8331,20439.0
2025-05-07 13:50:00,34.07,34.07,33.96,33.98,66301.0,33.8331,33.8331,33.7239,33.7437,66301.0
2025-05-07 13:55:00,33.98,33.98,33.95,33.96,38867.0,33.7437,33.7437,33.714,33.7239,38867.0
2025-05-07 14:00:00,33.96,34.02,33.93,34.01,41069.0,33.7239,33.7835,33.6941,33.7735,41069.0
2025-05-07 14:05:00,34.01,34.01,33.84,33.89,63952.0,33.7735,33.7735,33.6047,33.6544,63952.0
2025-05-07 14:10:00,33.88,33.91,33.85,33.89,34603.0,33.6444,33.6742,33.6146,33.6544,34603.0
2025-05-07 14:15:00,33.89,33.91,33.84,33.91,53024.0,33.6544,33.6742,33.6047,33.6742,53024.0
2025-05-07 14:20:00,33.9,33.93,33.89,33.9,41370.0,33.6643,33.6941,33.6544,33.6643,41370.0
2025-05-07 14:25:00,33.9,33.95,33.89,33.93,28788.0,33.6643,33.714,33.6544,33.6941,28788.0
2025-05-07 14:30:00,33.92,34.04,33.91,34.02,59529.0,33.6842,33.8033,33.6742,33.7835,59529.0
2025-05-07 14:35:00,34.03,34.08,34.01,34.06,62222.0,33.7934,33.843,33.7735,33.8232,62222.0
2025-05-07 14:40:00,34.07,34.08,34.02,34.02,38587.0,33.8331,33.843,33.7835,33.7835,38587.0
2025-05-07 14:45:00,34.02,34.04,33.93,33.95,46418.0,33.7835,33.8033,33.6941,33.714,46418.0
2025-05-07 14:50:00,33.96,34.01,33.96,34.0,36915.0,33.7239,33.7735,33.7239,33.7636,36915.0
2025-05-07 14:55:00,34.0,34.16,34.0,34.12,69060.0,33.7636,33.9225,33.7636,33.8828,69060.0
2025-05-07 15:00:00,34.12,34.14,34.07,34.08,41953.0,33.8828,33.9026,33.8331,33.843,41953.0
2025-05-07 15:05:00,34.08,34.1,34.05,34.09,38392.0,33.843,33.8629,33.8133,33.853,38392.0
2025-05-07 15:10:00,34.09,34.1,34.05,34.09,52864.0,33.853,33.8629,33.8133,33.853,52864.0
2025-05-07 15:15:00,34.1,34.11,34.04,34.1,85627.0,33.8629,33.8728,33.8033,33.8629,85627.0
2025-05-07 15:20:00,34.1,34.11,34.05,34.06,77101.0,33.8629,33.8728,33.8133,33.8232,77101.0
2025-05-07 15:25:00,34.07,34.07,33.98,33.99,149524.0,33.8331,33.8331,33.7437,33.7537,149524.0
2025-05-07 15:30:00,34.0,34.04,33.99,34.02,91357.0,33.7636,33.8033,33.7537,33.7835,91357.0
2025-05-07 15:35:00,34.02,34.07,34.01,34.05,57783.0,33.7835,33.8331,33.7735,33.8133,57783.0
2025-05-07 15:40:00,34.05,34.19,34.04,34.1,184629.0,33.8133,33.9523,33.8033,33.8629,184629.0
2025-05-07 15:45:00,34.11,34.13,34.03,34.03,136788.0,33.8728,33.8927,33.7934,33.7934,136788.0
2025-05-07 15:50:00,34.03,34.1,33.97,34.05,277235.0,33.7934,33.8629,33.7338,33.8133,277235.0
2025-05-07 15:55:00,34.05,34.09,34.02,34.04,582629.0,33.8133,33.853,33.7835,33.8033,582629.0
2025-05-08 09:30:00,34.12,34.19,34.03,34.09,102472.0,33.8828,33.9523,33.7934,33.853,102472.0
2025-05-08 09:35:00,34.09,34.09,34.02,34.07,58084.0,33.853,33.853,33.7835,33.8331,58084.0
2025-05-08 09:40:00,34.08,34.12,34.04,34.08,267380.0,33.843,33.8828,33.8033,33.843,267380.0
2025-05-08 09:45:00,34.09,34.11,34.02,34.07,63216.0,33.853,33.8728,33.7835,33.8331,63216.0
2025-05-08 09:50:00,34.07,34.1,34.03,34.06,59801.0,33.8331,33.8629,33.7934,33.8232,59801.0
2025-05-08 09:55:00,34.07,34.07,34.0,34.02,96653.0,33.8331,33.8331,33.7636,33.7835,96653.0
2025-05-08 10:00:00,34.02,34.15,34.0,34.15,168526.0,33.7835,33.9126,33.7636,33.9126,168526.0
2025-05-08 10:05:00,34.14,34.16,34.1,34.12,61154.0,33.9026,33.9225,33.8629,33.8828,61154.0
2025-05-08 10:10:00,34.11,34.12,34.08,34.09,53921.0,33.8728,33.8828,33.843,33.853,53921.0
2025-05-08 10:15:00,34.09,34.14,34.07,34.11,70280.0,33.853,33.9026,33.8331,33.8728,70280.0
2025-05-08 10:20:00,34.11,34.17,34.1,34.12,95714.0,33.8728,33.9324,33.8629,33.8828,95714.0
2025-05-08 10:25:00,34.11,34.15,34.09,34.13,80161.0,33.8728,33.9126,33.853,33.8927,80161.0
2025-05-08 10:30:00,34.13,34.17,34.1,34.13,46576.0,33.8927,33.9324,33.8629,33.8927,46576.0
2025-05-08 10:35:00,34.14,34.15,34.05,34.05,28484.0,33.9026,33.9126,33.8133,33.8133,28484.0
2025-05-08 10:40:00,34.05,34.1,34.05,34.09,72010.0,33.8133,33.8629,33.8133,33.853,72010.0
2025-05-08 10:45:00,34.1,34.14,34.09,34.13,30484.0,33.8629,33.9026,33.853,33.8927,30484.0
2025-05-08 10:50:00,34.13,34.18,34.09,34.11,50546.0,33.8927,33.9424,33.853,33.8728,50546.0
2025-05-08 10:55:00,34.1,34.12,34.07,34.11,129190.0,33.8629,33.8828,33.8331,33.8728,129190.0
2025-05-08 11:00:00,34.11,34.11,34.07,34.08,41224.0,33.8728,33.8728,33.8331,33.843,41224.0
2025-05-08 11:05:00,34.07,34.1,34.05,34.05,36862.0,33.8331,33.8629,33.8133,33.8133,36862.0
2025-05-08 11:10:00,34.05,34.07,34.04,34.07,34578.0,33.8133,33.8331,33.8033,33.8331,34578.0
2025-05-08 11:15:00,34.08,34.14,34.05,34.14,34725.0,33.843,33.9026,33.8133,33.9026,34725.0
2025-05-08 11:20:00,34.14,34.17,34.11,34.13,60288.0,33.9026,33.9324,33.8728,33.8927,60288.0
2025-05-08 11:25:00,34.13,34.16,34.09,34.12,55549.0,33.8927,33.9225,33.853,33.8828,55549.0
2025-05-08 11:30:00,34.12,34.14,34.09,34.12,28120.0,33.8828,33.9026,33.853,33.8828,28120.0
2025-05-08 11:35:00,34.12,34.16,34.11,34.16,17112.0,33.8828,33.9225,33.8728,33.9225,17112.0
2025-05-08 11:40:00,34.17,34.25,34.17,34.22,110606.0,33.9324,34.0119,33.9324,33.9821,110606.0
2025-05-08 11:45:00,34.22,34.25,34.21,34.23,34554.0,33.9821,34.0119,33.9721,33.992,34554.0
2025-05-08 11:50:00,34.23,34.25,34.2,34.21,29395.0,33.992,34.0119,33.9622,33.9721,29395.0
2025-05-08 11:55:00,34.22,34.26,34.19,34.23,43749.0,33.9821,34.0218,33.9523,33.992,43749.0
2025-05-08 12:00:00,34.24,34.31,34.24,34.28,21105.0,34.0019,34.0714,34.0019,34.0417,21105.0
2025-05-08 12:05:00,34.29,34.29,34.25,34.26,12762.0,34.0516,34.0516,34.0119,34.0218,12762.0
2025-05-08 12:10:00,34.27,34.28,34.23,34.23,38165.0,34.0317,34.0417,33.992,33.992,38165.0
2025-05-08 12:15:00,34.23,34.24,34.22,34.23,14999.0,33.992,34.0019,33.9821,33.992,14999.0
2025-05-08 12:20:00,34.23,34.24,34.22,34.23,12497.0,33.992,34.0019,33.9821,33.992,12497.0
2025-05-08 12:25:00,34.23,34.24,34.21,34.23,18525.0,33.992,34.0019,33.9721,33.992,18525.0
2025-05-08 12:30:00,34.23,34.25,34.22,34.23,16290.0,33.992,34.0119,33.9821,33.992,16290.0
2025-05-08 12:35:00,34.23,34.26,34.23,34.26,29679.0,33.992,34.0218,33.992,34.0218,29679.0
2025-05-08 12:40:00,34.26,34.26,34.23,34.24,10405.0,34.0218,34.0218,33.992,34.0019,10405.0
2025-05-08 12:45:00,34.25,34.26,34.24,34.26,12906.0,34.0119,34.0218,34.0019,34.0218,12906.0
2025-05-08 12:50:00,34.26,34.28,34.24,34.27,43396.0,34.0218,34.0417,34.0019,34.0317,43396.0
2025-05-08 12:55:00,34.27,34.27,34.26,34.27,18005.0,34.0317,34.0317,34.0218,34.0317,18005.0
2025-05-08 13:00:00,34.27,34.29,34.26,34.27,16903.0,34.0317,34.0516,34.0218,34.0317,16903.0
2025-05-08 13:05:00,34.27,34.27,34.24,34.25,12351.0,34.0317,34.0317,34.0019,34.0119,12351.0
2025-05-08 13:10:00,34.24,34.27,34.24,34.27,13293.0,34.0019,34.0317,34.0019,34.0317,13293.0
2025-05-08 13:15:00,34.27,34.27,34.24,34.25,12869.0,34.0317,34.0317,34.0019,34.0119,12869.0
2025-05-08 13:20:00,34.25,34.25,34.23,34.24,15600.0,34.0119,34.0119,33.992,34.0019,15600.0
2025-05-08 13:25:00,34.24,34.24,34.22,34.22,20081.0,34.0019,34.0019,33.9821,33.9821,20081.0
2025-05-08 13:30:00,34.23,34.25,34.21,34.21,30061.0,33.992,34.0119,33.9721,33.9721,30061.0
2025-05-08 13:35:00,34.21,34.23,34.19,34.19,11325.0,33.9721,33.992,33.9523,33.9523,11325.0
2025-05-08 13:40:00,34.19,34.2,34.17,34.18,33627.0,33.9523,33.9622,33.9324,33.9424,33627.0
2025-05-08 13:45:00,34.18,34.18,34.15,34.16,11371.0,33.9424,33.9424,33.9126,33.9225,11371.0
2025-05-08 13:50:00,34.16,34.19,34.15,34.19,21833.0,33.9225,33.9523,33.9126,33.9523,21833.0
2025-05-08 13:55:00,34.19,34.19,34.12,34.13,24208.0,33.9523,33.9523,33.8828,33.8927,24208.0
2025-05-08 14:00:00,34.12,34.13,34.08,34.11,22665.0,33.8828,33.8927,33.843,33.8728,22665.0
2025-05-08 14:05:00,34.11,34.16,34.1,34.16,29694.0,33.8728,33.9225,33.8629,33.9225,29694.0
2025-05-08 14:10:00,34.16,34.21,34.15,34.21,46295.0,33.9225,33.9721,33.9126,33.9721,46295.0
2025-05-08 14:15:00,34.2,34.21,34.19,34.19,18427.0,33.9622,33.9721,33.9523,33.9523,18427.0
2025-05-08 14:20:00,34.2,34.21,34.16,34.16,33800.0,33.9622,33.9721,33.9225,33.9225,33800.0
2025-05-08 14:25:00,34.16,34.17,34.14,34.15,12571.0,33.9225,33.9324,33.9026,33.9126,12571.0
2025-05-08 14:30:00,34.15,34.2,34.14,34.2,51054.0,33.9126,33.9622,33.9026,33.9622,51054.0
2025-05-08 14:35:00,34.2,34.22,34.19,34.2,34047.0,33.9622,33.9821,33.9523,33.9622,34047.0
2025-05-08 14:40:00,34.2,34.22,34.2,34.22,26257.0,33.9622,33.9821,33.9622,33.9821,26257.0
2025-05-08 14:45:00,34.22,34.23,34.21,34.23,57616.0,33.9821,33.992,33.9721,33.992,57616.0
2025-05-08 14:50:00,34.23,34.24,34.22,34.23,30974.0,33.992,34.0019,33.9821,33.992,30974.0
2025-05-08 14:55:00,34.24,34.26,34.22,34.25,152807.0,34.0019,34.0218,33.9821,34.0119,152807.0
2025-05-08 15:00:00,34.24,34.25,34.22,34.23,60142.0,34.0019,34.0119,33.9821,33.992,60142.0
2025-05-08 15:05:00,34.23,34.24,34.19,34.2,43602.0,33.992,34.0019,33.9523,33.9622,43602.0
2025-05-08 15:10:00,34.2,34.22,34.19,34.22,40619.0,33.9622,33.9821,33.9523,33.9821,40619.0
2025-05-08 15:15:00,34.22,34.24,34.2,34.23,80787.0,33.9821,34.0019,33.9622,33.992,80787.0
2025-05-08 15:20:00,34.24,34.28,34.24,34.27,65587.0,34.0019,34.0417,34.0019,34.0317,65587.0
2025-05-08 15:25:00,34.27,34.3,34.27,34.3,38822.0,34.0317,34.0615,34.0317,34.0615,38822.0
2025-05-08 15:30:00,34.3,34.31,34.26,34.27,100598.0,34.0615,34.0714,34.0218,34.0317,100598.0
2025-05-08 15:35:00,34.27,34.27,34.22,34.22,62224.0,34.0317,34.0317,33.9821,33.9821,62224.0
2025-05-08 15:40:00,34.23,34.23,34.2,34.22,46328.0,33.992,33.992,33.9622,33.9821,46328.0
2025-05-08 15:45:00,34.22,34.22,34.16,34.19,86736.0,33.9821,33.9821,33.9225,33.9523,86736.0
2025-05-08 15:50:00,34.19,34.19,34.12,34.14,140177.0,33.9523,33.9523,33.8828,33.9026,140177.0
2025-05-08 15:55:00,34.14,34.15,34.09,34.12,647913.0,33.9026,33.9126,33.853,33.8828,647913.0
2025-05-09 09:30:00,34.05,34.12,33.6,33.76,180075.0,33.8133,33.8828,33.3664,33.5253,180075.0
2025-05-09 09:35:00,33.76,33.85,33.66,33.8,117606.0,33.5253,33.6146,33.426,33.565,117606.0
2025-05-09 09:40:00,33.79,33.88,33.79,33.82,58446.0,33.5551,33.6444,33.5551,33.5849,58446.0
2025-05-09 09:45:00,33.82,33.9,33.78,33.89,56521.0,33.5849,33.6643,33.5451,33.6544,56521.0
2025-05-09 09:50:00,33.9,33.96,33.88,33.93,54718.0,33.6643,33.7239,33.6444,33.6941,54718.0
2025-05-09 09:55:00,33.93,33.96,33.9,33.91,89819.0,33.6941,33.7239,33.6643,33.6742,89819.0
2025-05-09 10:00:00,33.92,33.94,33.85,33.9,116064.0,33.6842,33.704,33.6146,33.6643,116064.0
2025-05-09 10:05:00,33.9,33.9,33.85,33.89,70025.0,33.6643,33.6643,33.6146,33.6544,70025.0
2025-05-09 10:10:00,33.89,33.9,33.84,33.89,198826.0,33.6544,33.6643,33.6047,33.6544,198826.0
2025-05-09 10:15:00,33.89,33.89,33.84,33.89,103487.0,33.6544,33.6544,33.6047,33.6544,103487.0
2025-05-09 10:20:00,33.88,33.91,33.86,33.91,48161.0,33.6444,33.6742,33.6246,33.6742,48161.0
2025-05-09 10:25:00,33.91,33.91,33.86,33.89,46645.0,33.6742,33.6742,33.6246,33.6544,46645.0
2025-05-09 10:30:00,33.89,33.91,33.85,33.88,58235.0,33.6544,33.6742,33.6146,33.6444,58235.0
2025-05-09 10:35:00,33.88,33.93,33.86,33.92,103727.0,33.6444,33.6941,33.6246,33.6842,103727.0
2025-05-09 10:40:00,33.93,33.98,33.92,33.96,44556.0,33.6941,33.7437,33.6842,33.7239,44556.0
2025-05-09 10:45:00,33.97,33.97,33.88,33.88,52451.0,33.7338,33.7338,33.6444,33.6444,52451.0
2025-05-09 10:50:00,33.88,33.88,33.85,33.86,47464.0,33.6444,33.6444,33.6146,33.6246,47464.0
2025-05-09 10:55:00,33.86,33.88,33.85,33.86,43984.0,33.6246,33.6444,33.6146,33.6246,43984.0
2025-05-09 11:00:00,33.86,33.91,33.85,33.9,32073.0,33.6246,33.6742,33.6146,33.6643,32073.0
2025-05-09 11:05:00,33.9,33.91,33.89,33.9,63093.0,33.6643,33.6742,33.6544,33.6643,63093.0
2025-05-09 11:10:00,33.9,33.9,33.86,33.87,24649.0,33.6643,33.6643,33.6246,33.6345,24649.0
2025-05-09 11:15:00,33.86,33.87,33.84,33.86,26800.0,33.6246,33.6345,33.6047,33.6246,26800.0
2025-05-09 11:20:00,33.85,33.86,33.82,33.84,65498.0,33.6146,33.6246,33.5849,33.6047,65498.0
2025-05-09 11:25:00,33.84,33.87,33.83,33.87,53514.0,33.6047,33.6345,33.5948,33.6345,53514.0
2025-05-09 11:30:00,33.87,33.9,33.85,33.89,33837.0,33.6345,33.6643,33.6146,33.6544,33837.0
2025-05-09 11:35:00,33.89,33.91,33.87,33.88,23425.0,33.6544,33.6742,33.6345,33.6444,23425.0
2025-05-09 11:40:00,33.88,33.89,33.84,33.87,169615.0,33.6444,33.6544,33.6047,33.6345,169615.0
2025-05-09 11:45:00,33.87,33.9,33.85,33.87,90257.0,33.6345,33.6643,33.6146,33.6345,90257.0
2025-05-09 11:50:00,33.87,33.91,33.86,33.91,94030.0,33.6345,33.6742,33.6246,33.6742,94030.0
2025-05-09 11:55:00,33.91,33.91,33.9,33.91,11571.0,33.6742,33.6742,33.6643,33.6742,11571.0
2025-05-09 12:00:00,33.9,33.9,33.85,33.87,44803.0,33.6643,33.6643,33.6146,33.6345,44803.0
2025-05-09 12:05:00,33.86,33.9,33.86,33.88,67343.0,33.6246,33.6643,33.6246,33.6444,67343.0
2025-05-09 12:10:00,33.88,33.88,33.83,33.84,121664.0,33.6444,33.6444,33.5948,33.6047,121664.0
2025-05-09 12:15:00,33.84,33.87,33.83,33.86,73431.0,33.6047,33.6345,33.5948,33.6246,73431.0
2025-05-09 12:20:00,33.86,33.87,33.8,33.8,24327.0,33.6246,33.6345,33.565,33.565,24327.0
2025-05-09 12:25:00,33.8,33.82,33.76,33.77,75602.0,33.565,33.5849,33.5253,33.5352,75602.0
2025-05-09 12:30:00,33.77,33.78,33.69,33.71,81630.0,33.5352,33.5451,33.4558,33.4756,81630.0
2025-05-09 12:35:00,33.71,33.77,33.7,33.74,131118.0,33.4756,33.5352,33.4657,33.5054,131118.0
2025-05-09 12:40:00,33.73,33.74,33.7,33.7,22146.0,33.4955,33.5054,33.4657,33.4657,22146.0
2025-05-09 12:45:00,33.7,33.71,33.68,33.7,38542.0,33.4657,33.4756,33.4458,33.4657,38542.0
2025-05-09 12:50:00,33.7,33.7,33.64,33.67,30698.0,33.4657,33.4657,33.4061,33.4359,30698.0
2025-05-09 12:55:00,33.67,33.68,33.64,33.65,21861.0,33.4359,33.4458,33.4061,33.416,21861.0
2025-05-09 13:00:00,33.64,33.65,33.6,33.64,76593.0,33.4061,33.416,33.3664,33.4061,76593.0
2025-05-09 13:05:00,33.64,33.67,33.61,33.66,143715.0,33.4061,33.4359,33.3763,33.426,143715.0
2025-05-09 13:10:00,33.66,33.69,33.65,33.66,48715.0,33.426,33.4558,33.416,33.426,48715.0
2025-05-09 13:15:00,33.65,33.73,33.64,33.73,45906.0,33.416,33.4955,33.4061,33.4955,45906.0
2025-05-09 13:20:00,33.72,33.73,33.66,33.72,110869.0,33.4856,33.4955,33.426,33.4856,110869.0
2025-05-09 13:25:00,33.72,33.73,33.7,33.72,21316.0,33.4856,33.4955,33.4657,33.4856,21316.0
2025-05-09 13:30:00,33.72,33.72,33.64,33.66,28128.0,33.4856,33.4856,33.4061,33.426,28128.0
2025-05-09 13:35:00,33.66,33.69,33.65,33.69,47478.0,33.426,33.4558,33.416,33.4558,47478.0
2025-05-09 13:40:00,33.69,33.72,33.68,33.72,24367.0,33.4558,33.4856,33.4458,33.4856,24367.0
2025-05-09 13:45:00,33.72,33.73,33.7,33.72,24535.0,33.4856,33.4955,33.4657,33.4856,24535.0
2025-05-09 13:50:00,33.72,33.74,33.71,33.73,37693.0,33.4856,33.5054,33.4756,33.4955,37693.0
2025-05-09 13:55:00,33.73,33.74,33.7,33.73,82490.0,33.4955,33.5054,33.4657,33.4955,82490.0
2025-05-09 14:00:00,33.73,33.73,33.68,33.69,18158.0,33.4955,33.4955,33.4458,33.4558,18158.0
2025-05-09 14:05:00,33.68,33.7,33.63,33.65,36309.0,33.4458,33.4657,33.3962,33.416,36309.0
2025-05-09 14:10:00,33.64,33.7,33.63,33.7,109162.0,33.4061,33.4657,33.3962,33.4657,109162.0
2025-05-09 14:15:00,33.7,33.72,33.68,33.69,39959.0,33.4657,33.4856,33.4458,33.4558,39959.0
2025-05-09 14:20:00,33.7,33.72,33.68,33.7,24943.0,33.4657,33.4856,33.4458,33.4657,24943.0
2025-05-09 14:25:00,33.7,33.71,33.68,33.71,59379.0,33.4657,33.4756,33.4458,33.4756,59379.0
2025-05-09 14:30:00,33.71,33.72,33.68,33.69,28959.0,33.4756,33.4856,33.4458,33.4558,28959.0
2025-05-09 14:35:00,33.69,33.71,33.67,33.68,99410.0,33.4558,33.4756,33.4359,33.4458,99410.0
2025-05-09 14:40:00,33.68,33.72,33.67,33.7,143360.0,33.4458,33.4856,33.4359,33.4657,143360.0
2025-05-09 14:45:00,33.71,33.75,33.7,33.73,92877.0,33.4756,33.5153,33.4657,33.4955,92877.0
2025-05-09 14:50:00,33.73,33.75,33.7,33.7,35883.0,33.4955,33.5153,33.4657,33.4657,35883.0
2025-05-09 14:55:00,33.7,33.71,33.69,33.7,33381.0,33.4657,33.4756,33.4558,33.4657,33381.0
2025-05-09 15:00:00,33.7,33.76,33.7,33.73,211303.0,33.4657,33.5253,33.4657,33.4955,211303.0
2025-05-09 15:05:00,33.73,33.75,33.72,33.74,37078.0,33.4955,33.5153,33.4856,33.5054,37078.0
2025-05-09 15:10:00,33.74,33.75,33.72,33.72,30182.0,33.5054,33.5153,33.4856,33.4856,30182.0
2025-05-09 15:15:00,33.73,33.74,33.71,33.74,42601.0,33.4955,33.5054,33.4756,33.5054,42601.0
2025-05-09 15:20:00,33.73,33.74,33.7,33.72,106185.0,33.4955,33.5054,33.4657,33.4856,106185.0
2025-05-09 15:25:00,33.71,33.71,33.68,33.7,102511.0,33.4756,33.4756,33.4458,33.4657,102511.0
2025-05-09 15:30:00,33.7,33.75,33.68,33.73,85358.0,33.4657,33.5153,33.4458,33.4955,85358.0
2025-05-09 15:35:00,33.73,33.75,33.71,33.73,58668.0,33.4955,33.5153,33.4756,33.4955,58668.0
2025-05-09 15:40:00,33.73,33.74,33.69,33.69,73789.0,33.4955,33.5054,33.4558,33.4558,73789.0
2025-05-09 15:45:00,33.69,33.71,33.6,33.62,158693.0,33.4558,33.4756,33.3664,33.3862,158693.0
2025-05-09 15:50:00,33.62,33.67,33.61,33.63,272624.0,33.3862,33.4359,33.3763,33.3962,272624.0
2025-05-09 15:55:00,33.63,33.63,33.51,33.53,935523.0,33.3962,33.3962,33.277,33.2969,935523.0
2025-05-12 09:30:00,33.7,33.87,33.33,33.34,264967.0,33.4657,33.6345,33.0983,33.1082,264967.0
2025-05-12 09:35:00,33.34,33.54,33.26,33.54,176346.0,33.1082,33.3068,33.0287,33.3068,176346.0
2025-05-12 09:40:00,33.55,33.63,33.48,33.63,132654.0,33.3167,33.3962,33.2472,33.3962,132654.0
2025-05-12 09:45:00,33.63,33.67,33.48,33.51,140045.0,33.3962,33.4359,33.2472,33.277,140045.0
2025-05-12 09:50:00,33.52,33.6,33.5,33.57,81566.0,33.2869,33.3664,33.2671,33.3366,81566.0
2025-05-12 09:55:00,33.57,33.57,33.49,33.49,86427.0,33.3366,33.3366,33.2571,33.2571,86427.0
2025-05-12 10:00:00,33.49,33.5,33.3,33.33,85591.0,33.2571,33.2671,33.0685,33.0983,85591.0
2025-05-12 10:05:00,33.33,33.37,33.24,33.24,208705.0,33.0983,33.138,33.0089,33.0089,208705.0
2025-05-12 10:10:00,33.25,33.26,33.2,33.23,286661.0,33.0188,33.0287,32.9692,32.999,286661.0
2025-05-12 10:15:00,33.23,33.28,33.22,33.23,295449.0,32.999,33.0486,32.989,32.999,295449.0
2025-05-12 10:20:00,33.23,33.25,33.16,33.16,174077.0,32.999,33.0188,32.9294,32.9294,174077.0
2025-05-12 10:25:00,33.17,33.23,33.15,33.21,57343.0,32.9394,32.999,32.9195,32.9791,57343.0
2025-05-12 10:30:00,33.2,33.22,33.15,33.2,61694.0,32.9692,32.989,32.9195,32.9692,61694.0
2025-05-12 10:35:00,33.2,33.29,33.2,33.29,32843.0,32.9692,33.0585,32.9692,33.0585,32843.0
2025-05-12 10:40:00,33.28,33.32,33.24,33.26,32789.0,33.0486,33.0883,33.0089,33.0287,32789.0
2025-05-12 10:45:00,33.26,33.3,33.25,33.27,61403.0,33.0287,33.0685,33.0188,33.0387,61403.0
2025-05-12 10:50:00,33.28,33.3,33.27,33.3,23678.0,33.0486,33.0685,33.0387,33.0685,23678.0
2025-05-12 10:55:00,33.3,33.3,33.22,33.23,38681.0,33.0685,33.0685,32.989,32.999,38681.0
2025-05-12 11:00:00,33.23,33.24,33.17,33.19,38424.0,32.999,33.0089,32.9394,32.9592,38424.0
2025-05-12 11:05:00,33.2,33.23,33.18,33.2,47280.0,32.9692,32.999,32.9493,32.9692,47280.0
2025-05-12 11:10:00,33.2,33.25,33.18,33.22,49882.0,32.9692,33.0188,32.9493,32.989,49882.0
2025-05-12 11:15:00,33.22,33.27,33.21,33.25,74393.0,32.989,33.0387,32.9791,33.0188,74393.0
2025-05-12 11:20:00,33.26,33.26,33.19,33.21,31325.0,33.0287,33.0287,32.9592,32.9791,31325.0
2025-05-12 11:25:00,33.21,33.26,33.21,33.25,38899.0,32.9791,33.0287,32.9791,33.0188,38899.0
2025-05-12 11:30:00,33.26,33.32,33.25,33.3,49715.0,33.0287,33.0883,33.0188,33.0685,49715.0
2025-05-12 11:35:00,33.3,33.32,33.24,33.27,68553.0,33.0685,33.0883,33.0089,33.0387,68553.0
2025-05-12 11:40:00,33.27,33.29,33.23,33.28,43503.0,33.0387,33.0585,32.999,33.0486,43503.0
2025-05-12 11:45:00,33.27,33.3,33.26,33.26,31633.0,33.0387,33.0685,33.0287,33.0287,31633.0
2025-05-12 11:50:00,33.26,33.26,33.21,33.22,36689.0,33.0287,33.0287,32.9791,32.989,36689.0
2025-05-12 11:55:00,33.22,33.23,33.18,33.19,22386.0,32.989,32.999,32.9493,32.9592,22386.0
2025-05-12 12:00:00,33.19,33.19,33.16,33.19,44970.0,32.9592,32.9592,32.9294,32.9592,44970.0
2025-05-12 12:05:00,33.18,33.22,33.18,33.21,36865.0,32.9493,32.989,32.9493,32.9791,36865.0
2025-05-12 12:10:00,33.22,33.22,33.18,33.2,57086.0,32.989,32.989,32.9493,32.9692,57086.0
2025-05-12 12:15:00,33.2,33.25,33.2,33.23,20178.0,32.9692,33.0188,32.9692,32.999,20178.0
2025-05-12 12:20:00,33.22,33.27,33.22,33.27,47272.0,32.989,33.0387,32.989,33.0387,47272.0
2025-05-12 12:25:00,33.27,33.28,33.25,33.26,34807.0,33.0387,33.0486,33.0188,33.0287,34807.0
2025-05-12 12:30:00,33.26,33.26,33.2,33.23,34235.0,33.0287,33.0287,32.9692,32.999,34235.0
2025-05-12 12:35:00,33.23,33.24,33.2,33.23,28488.0,32.999,33.0089,32.9692,32.999,28488.0
2025-05-12 12:40:00,33.23,33.25,33.22,33.23,29420.0,32.999,33.0188,32.989,32.999,29420.0
2025-05-12 12:45:00,33.23,33.29,33.23,33.26,89457.0,32.999,33.0585,32.999,33.0287,89457.0
2025-05-12 12:50:00,33.25,33.29,33.22,33.27,31931.0,33.0188,33.0585,32.989,33.0387,31931.0
2025-05-12 12:55:00,33.28,33.32,33.26,33.3,59224.0,33.0486,33.0883,33.0287,33.0685,59224.0
2025-05-12 13:00:00,33.3,33.31,33.27,33.27,33933.0,33.0685,33.0784,33.0387,33.0387,33933.0
2025-05-12 13:05:00,33.27,33.33,33.27,33.33,52096.0,33.0387,33.0983,33.0387,33.0983,52096.0
2025-05-12 13:10:00,33.32,33.33,33.27,33.28,46867.0,33.0883,33.0983,33.0387,33.0486,46867.0
2025-05-12 13:15:00,33.27,33.29,33.25,33.27,52783.0,33.0387,33.0585,33.0188,33.0387,52783.0
2025-05-12 13:20:00,33.27,33.27,33.22,33.23,54853.0,33.0387,33.0387,32.989,32.999,54853.0
2025-05-12 13:25:00,33.23,33.25,33.2,33.23,55466.0,32.999,33.0188,32.9692,32.999,55466.0
2025-05-12 13:30:00,33.23,33.26,33.21,33.21,53309.0,32.999,33.0287,32.9791,32.9791,53309.0
2025-05-12 13:35:00,33.22,33.24,33.19,33.23,55965.0,32.989,33.0089,32.9592,32.999,55965.0
2025-05-12 13:40:00,33.23,33.27,33.22,33.25,94084.0,32.999,33.0387,32.989,33.0188,94084.0
2025-05-12 13:45:00,33.25,33.3,33.24,33.27,22313.0,33.0188,33.0685,33.0089,33.0387,22313.0
2025-05-12 13:50:00,33.27,33.28,33.26,33.27,93253.0,33.0387,33.0486,33.0287,33.0387,93253.0
2025-05-12 13:55:00,33.27,33.3,33.27,33.27,90610.0,33.0387,33.0685,33.0387,33.0387,90610.0
2025-05-12 14:00:00,33.28,33.36,33.28,33.36,40043.0,33.0486,33.1281,33.0486,33.1281,40043.0
2025-05-12 14:05:00,33.37,33.37,33.35,33.37,30337.0,33.138,33.138,33.1181,33.138,30337.0
2025-05-12 14:10:00,33.38,33.38,33.33,33.34,30398.0,33.1479,33.1479,33.0983,33.1082,30398.0
2025-05-12 14:15:00,33.34,33.34,33.31,33.33,30668.0,33.1082,33.1082,33.0784,33.0983,30668.0
2025-05-12 14:20:00,33.33,33.35,33.32,33.34,20653.0,33.0983,33.1181,33.0883,33.1082,20653.0
2025-05-12 14:25:00,33.34,33.36,33.26,33.27,63488.0,33.1082,33.1281,33.0287,33.0387,63488.0
2025-05-12 14:30:00,33.27,33.32,33.27,33.32,44354.0,33.0387,33.0883,33.0387,33.0883,44354.0
2025-05-12 14:35:00,33.32,33.35,33.31,33.33,51167.0,33.0883,33.1181,33.0784,33.0983,51167.0
2025-05-12 14:40:00,33.34,33.36,33.33,33.34,24127.0,33.1082,33.1281,33.0983,33.1082,24127.0
2025-05-12 14:45:00,33.34,33.35,33.33,33.34,25641.0,33.1082,33.1181,33.0983,33.1082,25641.0
2025-05-12 14:50:00,33.34,33.35,33.31,33.34,30065.0,33.1082,33.1181,33.0784,33.1082,30065.0
2025-05-12 14:55:00,33.34,33.37,33.33,33.34,22138.0,33.1082,33.138,33.0983,33.1082,22138.0
2025-05-12 15:00:00,33.34,33.36,33.33,33.36,32212.0,33.1082,33.1281,33.0983,33.1281,32212.0
2025-05-12 15:05:00,33.36,33.36,33.34,33.35,27604.0,33.1281,33.1281,33.1082,33.1181,27604.0
2025-05-12 15:10:00,33.34,33.37,33.3,33.32,115254.0,33.1082,33.138,33.0685,33.0883,115254.0
2025-05-12 15:15:00,33.32,33.35,33.3,33.34,55754.0,33.0883,33.1181,33.0685,33.1082,55754.0
2025-05-12 15:20:00,33.35,33.37,33.34,33.36,37593.0,33.1181,33.138,33.1082,33.1281,37593.0
2025-05-12 15:25:00,33.36,33.4,33.36,33.37,65636.0,33.1281,33.1678,33.1281,33.138,65636.0
2025-05-12 15:30:00,33.38,33.42,33.36,33.38,72367.0,33.1479,33.1876,33.1281,33.1479,72367.0
2025-05-12 15:35:00,33.39,33.41,33.37,33.38,70916.0,33.1578,33.1777,33.138,33.1479,70916.0
2025-05-12 15:40:00,33.38,33.39,33.36,33.37,86013.0,33.1479,33.1578,33.1281,33.138,86013.0
2025-05-12 15:45:00,33.37,33.38,33.35,33.38,113977.0,33.138,33.1479,33.1181,33.1479,113977.0
2025-05-12 15:50:00,33.38,33.46,33.35,33.45,343109.0,33.1479,33.2274,33.1181,33.2174,343109.0
2025-05-12 15:55:00,33.46,33.51,33.43,33.5,878496.0,33.2274,33.277,33.1976,33.2671,878496.0
2025-05-13 09:30:00,33.53,33.62,33.36,33.6,200012.0,33.2969,33.3862,33.1281,33.3664,200012.0
2025-05-13 09:35:00,33.59,33.74,33.57,33.73,111360.0,33.3565,33.5054,33.3366,33.4955,111360.0
2025-05-13 09:40:00,33.73,33.76,33.61,33.65,253466.0,33.4955,33.5253,33.3763,33.416,253466.0
2025-05-13 09:45:00,33.65,33.66,33.51,33.55,92250.0,33.416,33.426,33.277,33.3167,92250.0
2025-05-13 09:50:00,33.55,33.57,33.51,33.51,132291.0,33.3167,33.3366,33.277,33.277,132291.0
2025-05-13 09:55:00,33.52,33.54,33.45,33.48,111256.0,33.2869,33.3068,33.2174,33.2472,111256.0
2025-05-13 10:00:00,33.48,33.56,33.47,33.55,110542.0,33.2472,33.3267,33.2373,33.3167,110542.0
2025-05-13 10:05:00,33.54,33.65,33.53,33.65,94292.0,33.3068,33.416,33.2969,33.416,94292.0
2025-05-13 10:10:00,33.65,33.7,33.65,33.7,97501.0,33.416,33.4657,33.416,33.4657,97501.0
2025-05-13 10:15:00,33.7,33.73,33.68,33.72,106616.0,33.4657,33.4955,33.4458,33.4856,106616.0
2025-05-13 10:20:00,33.72,33.73,33.66,33.72,95614.0,33.4856,33.4955,33.426,33.4856,95614.0
2025-05-13 10:25:00,33.72,33.75,33.68,33.71,79402.0,33.4856,33.5153,33.4458,33.4756,79402.0
2025-05-13 10:30:00,33.72,33.74,33.67,33.68,168468.0,33.4856,33.5054,33.4359,33.4458,168468.0
2025-05-13 10:35:00,33.68,33.69,33.57,33.6,175641.0,33.4458,33.4558,33.3366,33.3664,175641.0
2025-05-13 10:40:00,33.6,33.67,33.59,33.65,106564.0,33.3664,33.4359,33.3565,33.416,106564.0
2025-05-13 10:45:00,33.66,33.67,33.61,33.63,71787.0,33.426,33.4359,33.3763,33.3962,71787.0
2025-05-13 10:50:00,33.63,33.65,33.6,33.62,64747.0,33.3962,33.416,33.3664,33.3862,64747.0
2025-05-13 10:55:00,33.62,33.63,33.51,33.52,115884.0,33.3862,33.3962,33.277,33.2869,115884.0
2025-05-13 11:00:00,33.52,33.52,33.45,33.45,97901.0,33.2869,33.2869,33.2174,33.2174,97901.0
2025-05-13 11:05:00,33.45,33.53,33.45,33.52,77577.0,33.2174,33.2969,33.2174,33.2869,77577.0
2025-05-13 11:10:00,33.52,33.56,33.45,33.45,112682.0,33.2869,33.3267,33.2174,33.2174,112682.0
2025-05-13 11:15:00,33.45,33.45,33.36,33.43,136080.0,33.2174,33.2174,33.1281,33.1976,136080.0
2025-05-13 11:20:00,33.43,33.49,33.42,33.48,52736.0,33.1976,33.2571,33.1876,33.2472,52736.0
2025-05-13 11:25:00,33.48,33.54,33.47,33.51,66889.0,33.2472,33.3068,33.2373,33.277,66889.0
2025-05-13 11:30:00,33.51,33.57,33.5,33.54,33383.0,33.277,33.3366,33.2671,33.3068,33383.0
2025-05-13 11:35:00,33.55,33.56,33.5,33.51,36544.0,33.3167,33.3267,33.2671,33.277,36544.0
2025-05-13 11:40:00,33.51,33.51,33.45,33.46,62320.0,33.277,33.277,33.2174,33.2274,62320.0
2025-05-13 11:45:00,33.47,33.47,33.4,33.41,66401.0,33.2373,33.2373,33.1678,33.1777,66401.0
2025-05-13 11:50:00,33.41,33.42,33.39,33.41,24138.0,33.1777,33.1876,33.1578,33.1777,24138.0
2025-05-13 11:55:00,33.41,33.47,33.41,33.45,44346.0,33.1777,33.2373,33.1777,33.2174,44346.0
2025-05-13 12:00:00,33.45,33.48,33.44,33.47,34751.0,33.2174,33.2472,33.2075,33.2373,34751.0
2025-05-13 12:05:00,33.47,33.48,33.44,33.45,18499.0,33.2373,33.2472,33.2075,33.2174,18499.0
2025-05-13 12:10:00,33.45,33.48,33.43,33.44,84834.0,33.2174,33.2472,33.1976,33.2075,84834.0
2025-05-13 12:15:00,33.45,33.45,33.37,33.38,20325.0,33.2174,33.2174,33.138,33.1479,20325.0
2025-05-13 12:20:00,33.38,33.39,33.32,33.32,31962.0,33.1479,33.1578,33.0883,33.0883,31962.0
2025-05-13 12:25:00,33.33,33.37,33.31,33.36,180872.0,33.0983,33.138,33.0784,33.1281,180872.0
2025-05-13 12:30:00,33.35,33.4,33.35,33.4,32295.0,33.1181,33.1678,33.1181,33.1678,32295.0
2025-05-13 12:35:00,33.4,33.43,33.37,33.39,34848.0,33.1678,33.1976,33.138,33.1578,34848.0
2025-05-13 12:40:00,33.39,33.39,33.3,33.32,148207.0,33.1578,33.1578,33.0685,33.0883,148207.0
2025-05-13 12:45:00,33.33,33.33,33.25,33.27,74880.0,33.0983,33.0983,33.0188,33.0387,74880.0
2025-05-13 12:50:00,33.26,33.29,33.23,33.27,31702.0,33.0287,33.0585,32.999,33.0387,31702.0
2025-05-13 12:55:00,33.27,33.32,33.26,33.3,49125.0,33.0387,33.0883,33.0287,33.0685,49125.0
2025-05-13 13:00:00,33.3,33.35,33.3,33.35,26646.0,33.0685,33.1181,33.0685,33.1181,26646.0
2025-05-13 13:05:00,33.34,33.35,33.27,33.28,30245.0,33.1082,33.1181,33.0387,33.0486,30245.0
2025-05-13 13:10:00,33.28,33.3,33.25,33.25,41958.0,33.0486,33.0685,33.0188,33.0188,41958.0
2025-05-13 13:15:00,33.25,33.28,33.23,33.27,35650.0,33.0188,33.0486,32.999,33.0387,35650.0
2025-05-13 13:20:00,33.27,33.33,33.27,33.32,28504.0,33.0387,33.0983,33.0387,33.0883,28504.0
2025-05-13 13:25:00,33.32,33.35,33.31,33.31,33211.0,33.0883,33.1181,33.0784,33.0784,33211.0
2025-05-13 13:30:00,33.32,33.34,33.28,33.31,162859.0,33.0883,33.1082,33.0486,33.0784,162859.0
2025-05-13 13:35:00,33.31,33.37,33.3,33.34,32625.0,33.0784,33.138,33.0685,33.1082,32625.0
2025-05-13 13:40:00,33.34,33.39,33.33,33.36,51069.0,33.1082,33.1578,33.0983,33.1281,51069.0
2025-05-13 13:45:00,33.36,33.37,33.28,33.28,39177.0,33.1281,33.138,33.0486,33.0486,39177.0
2025-05-13 13:50:00,33.29,33.3,33.25,33.27,78113.0,33.0585,33.0685,33.0188,33.0387,78113.0
2025-05-13 13:55:00,33.27,33.31,33.26,33.3,76219.0,33.0387,33.0784,33.0287,33.0685,76219.0
2025-05-13 14:00:00,33.31,33.35,33.31,33.33,143808.0,33.0784,33.1181,33.0784,33.0983,143808.0
2025-05-13 14:05:00,33.32,33.35,33.28,33.34,314137.0,33.0883,33.1181,33.0486,33.1082,314137.0
2025-05-13 14:10:00,33.34,33.35,33.32,33.34,31565.0,33.1082,33.1181,33.0883,33.1082,31565.0
2025-05-13 14:15:00,33.33,33.34,33.28,33.3,43204.0,33.0983,33.1082,33.0486,33.0685,43204.0
2025-05-13 14:20:00,33.3,33.3,33.25,33.25,24238.0,33.0685,33.0685,33.0188,33.0188,24238.0
2025-05-13 14:25:00,33.26,33.26,33.2,33.2,36048.0,33.0287,33.0287,32.9692,32.9692,36048.0
2025-05-13 14:30:00,33.2,33.22,33.18,33.19,35677.0,32.9692,32.989,32.9493,32.9592,35677.0
2025-05-13 14:35:00,33.19,33.22,33.15,33.16,176646.0,32.9592,32.989,32.9195,32.9294,176646.0
2025-05-13 14:40:00,33.16,33.21,33.15,33.2,88892.0,32.9294,32.9791,32.9195,32.9692,88892.0
2025-05-13 14:45:00,33.2,33.22,33.19,33.2,26176.0,32.9692,32.989,32.9592,32.9692,26176.0
2025-05-13 14:50:00,33.2,33.23,33.2,33.22,27732.0,32.9692,32.999,32.9692,32.989,27732.0
2025-05-13 14:55:00,33.22,33.26,33.2,33.24,44345.0,32.989,33.0287,32.9692,33.0089,44345.0
2025-05-13 15:00:00,33.23,33.25,33.22,33.22,30250.0,32.999,33.0188,32.989,32.989,30250.0
2025-05-13 15:05:00,33.22,33.22,33.2,33.22,16275.0,32.989,32.989,32.9692,32.989,16275.0
2025-05-13 15:10:00,33.22,33.23,33.2,33.22,46726.0,32.989,32.999,32.9692,32.989,46726.0
2025-05-13 15:15:00,33.22,33.23,33.19,33.2,29532.0,32.989,32.999,32.9592,32.9692,29532.0
2025-05-13 15:20:00,33.2,33.2,33.17,33.19,38910.0,32.9692,32.9692,32.9394,32.9592,38910.0
2025-05-13 15:25:00,33.18,33.22,33.18,33.2,47301.0,32.9493,32.989,32.9493,32.9692,47301.0
2025-05-13 15:30:00,33.2,33.25,33.19,33.22,63941.0,32.9692,33.0188,32.9592,32.989,63941.0
2025-05-13 15:35:00,33.22,33.26,33.21,33.25,88739.0,32.989,33.0287,32.9791,33.0188,88739.0
2025-05-13 15:40:00,33.25,33.26,33.23,33.26,46240.0,33.0188,33.0287,32.999,33.0287,46240.0
2025-05-13 15:45:00,33.26,33.27,33.19,33.21,141635.0,33.0287,33.0387,32.9592,32.9791,141635.0
2025-05-13 15:50:00,33.2,33.22,33.1,33.11,165161.0,32.9692,32.989,32.8699,32.8798,165161.0
2025-05-13 15:55:00,33.1,33.12,33.06,33.09,627035.0,32.8699,32.8897,32.8301,32.8599,627035.0
2025-05-14 09:30:00,33.0,33.01,32.73,32.75,222261.0,32.7706,32.7805,32.5024,32.5223,222261.0
2025-05-14 09:35:00,32.75,32.78,32.63,32.64,174141.0,32.5223,32.5521,32.4031,32.4131,174141.0
2025-05-14 09:40:00,32.64,32.82,32.62,32.78,48207.0,32.4131,32.5918,32.3932,32.5521,48207.0
2025-05-14 09:45:00,32.78,32.83,32.72,32.73,88454.0,32.5521,32.6017,32.4925,32.5024,88454.0
2025-05-14 09:50:00,32.73,32.76,32.66,32.72,114858.0,32.5024,32.5322,32.4329,32.4925,114858.0
2025-05-14 09:55:00,32.72,32.83,32.71,32.8,110494.0,32.4925,32.6017,32.4826,32.5719,110494.0
2025-05-14 10:00:00,32.8,32.81,32.65,32.68,104214.0,32.5719,32.5819,32.423,32.4528,104214.0
2025-05-14 10:05:00,32.68,32.68,32.6,32.62,187973.0,32.4528,32.4528,32.3733,32.3932,187973.0
2025-05-14 10:10:00,32.62,32.62,32.56,32.57,103001.0,32.3932,32.3932,32.3336,32.3435,103001.0
2025-05-14 10:15:00,32.57,32.6,32.54,32.55,114238.0,32.3435,32.3733,32.3138,32.3237,114238.0
2025-05-14 10:20:00,32.55,32.57,32.5,32.54,141533.0,32.3237,32.3435,32.274,32.3138,141533.0
2025-05-14 10:25:00,32.53,32.62,32.51,32.61,118525.0,32.3038,32.3932,32.284,32.3833,118525.0
2025-05-14 10:30:00,32.61,32.64,32.59,32.59,93693.0,32.3833,32.4131,32.3634,32.3634,93693.0
2025-05-14 10:35:00,32.59,32.59,32.54,32.56,83925.0,32.3634,32.3634,32.3138,32.3336,83925.0
2025-05-14 10:40:00,32.57,32.59,32.51,32.52,53007.0,32.3435,32.3634,32.284,32.2939,53007.0
2025-05-14 10:45:00,32.52,32.54,32.46,32.48,72174.0,32.2939,32.3138,32.2343,32.2542,72174.0
2025-05-14 10:50:00,32.48,32.52,32.46,32.47,51426.0,32.2542,32.2939,32.2343,32.2442,51426.0
2025-05-14 10:55:00,32.47,32.51,32.46,32.51,101820.0,32.2442,32.284,32.2343,32.284,101820.0
2025-05-14 11:00:00,32.5,32.51,32.43,32.44,58935.0,32.274,32.284,32.2045,32.2144,58935.0
2025-05-14 11:05:00,32.44,32.46,32.42,32.44,41584.0,32.2144,32.2343,32.1946,32.2144,41584.0
2025-05-14 11:10:00,32.44,32.53,32.44,32.52,53418.0,32.2144,32.3038,32.2144,32.2939,53418.0
2025-05-14 11:15:00,32.52,32.54,32.49,32.54,74826.0,32.2939,32.3138,32.2641,32.3138,74826.0
2025-05-14 11:20:00,32.55,32.6,32.52,32.52,149765.0,32.3237,32.3733,32.2939,32.2939,149765.0
2025-05-14 11:25:00,32.52,32.57,32.49,32.55,127567.0,32.2939,32.3435,32.2641,32.3237,127567.0
2025-05-14 11:30:00,32.55,32.6,32.54,32.59,181644.0,32.3237,32.3733,32.3138,32.3634,181644.0
2025-05-14 11:35:00,32.59,32.63,32.58,32.62,66304.0,32.3634,32.4031,32.3535,32.3932,66304.0
2025-05-14 11:40:00,32.62,32.64,32.6,32.6,30085.0,32.3932,32.4131,32.3733,32.3733,30085.0
2025-05-14 11:45:00,32.61,32.61,32.59,32.59,21815.0,32.3833,32.3833,32.3634,32.3634,21815.0
2025-05-14 11:50:00,32.59,32.64,32.58,32.64,78712.0,32.3634,32.4131,32.3535,32.4131,78712.0
2025-05-14 11:55:00,32.64,32.67,32.63,32.65,65366.0,32.4131,32.4429,32.4031,32.423,65366.0
2025-05-14 12:00:00,32.65,32.67,32.62,32.66,32124.0,32.423,32.4429,32.3932,32.4329,32124.0
2025-05-14 12:05:00,32.66,32.69,32.65,32.66,37044.0,32.4329,32.4627,32.423,32.4329,37044.0
2025-05-14 12:10:00,32.66,32.68,32.64,32.66,33173.0,32.4329,32.4528,32.4131,32.4329,33173.0
2025-05-14 12:15:00,32.65,32.67,32.62,32.66,65283.0,32.423,32.4429,32.3932,32.4329,65283.0
2025-05-14 12:20:00,32.66,32.67,32.62,32.64,26482.0,32.4329,32.4429,32.3932,32.4131,26482.0
2025-05-14 12:25:00,32.63,32.64,32.61,32.62,21896.0,32.4031,32.4131,32.3833,32.3932,21896.0
2025-05-14 12:30:00,32.61,32.63,32.6,32.61,54209.0,32.3833,32.4031,32.3733,32.3833,54209.0
2025-05-14 12:35:00,32.62,32.63,32.59,32.61,53578.0,32.3932,32.4031,32.3634,32.3833,53578.0
2025-05-14 12:40:00,32.61,32.61,32.57,32.59,50503.0,32.3833,32.3833,32.3435,32.3634,50503.0
2025-05-14 12:45:00,32.59,32.63,32.59,32.61,32448.0,32.3634,32.4031,32.3634,32.3833,32448.0
2025-05-14 12:50:00,32.61,32.64,32.6,32.64,48321.0,32.3833,32.4131,32.3733,32.4131,48321.0
2025-05-14 12:55:00,32.64,32.65,32.62,32.64,27882.0,32.4131,32.423,32.3932,32.4131,27882.0
2025-05-14 13:00:00,32.63,32.65,32.61,32.63,45457.0,32.4031,32.423,32.3833,32.4031,45457.0
2025-05-14 13:05:00,32.63,32.65,32.62,32.64,43845.0,32.4031,32.423,32.3932,32.4131,43845.0
2025-05-14 13:10:00,32.64,32.64,32.59,32.62,39244.0,32.4131,32.4131,32.3634,32.3932,39244.0
2025-05-14 13:15:00,32.62,32.63,32.58,32.62,55720.0,32.3932,32.4031,32.3535,32.3932,55720.0
2025-05-14 13:20:00,32.62,32.63,32.59,32.61,51904.0,32.3932,32.4031,32.3634,32.3833,51904.0
2025-05-14 13:25:00,32.61,32.69,32.59,32.66,129622.0,32.3833,32.4627,32.3634,32.4329,129622.0
2025-05-14 13:30:00,32.66,32.72,32.65,32.72,87381.0,32.4329,32.4925,32.423,32.4925,87381.0
2025-05-14 13:35:00,32.72,32.77,32.7,32.73,123695.0,32.4925,32.5422,32.4726,32.5024,123695.0
2025-05-14 13:40:00,32.73,32.73,32.68,32.69,36178.0,32.5024,32.5024,32.4528,32.4627,36178.0
2025-05-14 13:45:00,32.69,32.69,32.65,32.65,34665.0,32.4627,32.4627,32.423,32.423,34665.0
2025-05-14 13:50:00,32.65,32.68,32.64,32.67,38677.0,32.423,32.4528,32.4131,32.4429,38677.0
2025-05-14 13:55:00,32.67,32.68,32.65,32.66,43551.0,32.4429,32.4528,32.423,32.4329,43551.0
2025-05-14 14:00:00,32.66,32.7,32.66,32.7,31132.0,32.4329,32.4726,32.4329,32.4726,31132.0
2025-05-14 14:05:00,32.7,32.73,32.69,32.71,43067.0,32.4726,32.5024,32.4627,32.4826,43067.0
2025-05-14 14:10:00,32.71,32.73,32.7,32.73,55022.0,32.4826,32.5024,32.4726,32.5024,55022.0
2025-05-14 14:15:00,32.73,32.77,32.71,32.76,48516.0,32.5024,32.5422,32.4826,32.5322,48516.0
2025-05-14 14:20:00,32.75,32.78,32.75,32.78,33405.0,32.5223,32.5521,32.5223,32.5521,33405.0
2025-05-14 14:25:00,32.78,32.8,32.77,32.8,83858.0,32.5521,32.5719,32.5422,32.5719,83858.0
2025-05-14 14:30:00,32.8,32.84,32.79,32.83,76955.0,32.5719,32.6117,32.562,32.6017,76955.0
2025-05-14 14:35:00,32.83,32.89,32.83,32.87,77526.0,32.6017,32.6613,32.6017,32.6415,77526.0
2025-05-14 14:40:00,32.87,32.87,32.83,32.85,57398.0,32.6415,32.6415,32.6017,32.6216,57398.0
2025-05-14 14:45:00,32.84,32.85,32.8,32.8,32759.0,32.6117,32.6216,32.5719,32.5719,32759.0
2025-05-14 14:50:00,32.8,32.83,32.79,32.81,41216.0,32.5719,32.6017,32.562,32.5819,41216.0
2025-05-14 14:55:00,32.82,32.84,32.8,32.83,39647.0,32.5918,32.6117,32.5719,32.6017,39647.0
2025-05-14 15:00:00,32.84,32.84,32.8,32.82,34195.0,32.6117,32.6117,32.5719,32.5918,34195.0
2025-05-14 15:05:00,32.82,32.83,32.79,32.8,44158.0,32.5918,32.6017,32.562,32.5719,44158.0
2025-05-14 15:10:00,32.8,32.83,32.79,32.8,251743.0,32.5719,32.6017,32.562,32.5719,251743.0
2025-05-14 15:15:00,32.81,32.84,32.79,32.84,59204.0,32.5819,32.6117,32.562,32.6117,59204.0
2025-05-14 15:20:00,32.84,32.84,32.78,32.8,73644.0,32.6117,32.6117,32.5521,32.5719,73644.0
2025-05-14 15:25:00,32.8,32.86,32.79,32.86,130999.0,32.5719,32.6315,32.562,32.6315,130999.0
2025-05-14 15:30:00,32.86,32.86,32.82,32.83,188476.0,32.6315,32.6315,32.5918,32.6017,188476.0
2025-05-14 15:35:00,32.83,32.84,32.77,32.8,102701.0,32.6017,32.6117,32.5422,32.5719,102701.0
2025-05-14 15:40:00,32.8,32.81,32.77,32.78,118177.0,32.5719,32.5819,32.5422,32.5521,118177.0
2025-05-14 15:45:00,32.78,32.79,32.73,32.77,129019.0,32.5521,32.562,32.5024,32.5422,129019.0
2025-05-14 15:50:00,32.77,32.84,32.77,32.78,287953.0,32.5422,32.6117,32.5422,32.5521,287953.0
2025-05-14 15:55:00,32.78,32.81,32.68,32.7,539006.0,32.5521,32.5819,32.4528,32.4726,539006.0
2025-05-15 09:30:00,32.87,32.98,32.85,32.91,83491.0,32.6415,32.7507,32.6216,32.6812,83491.0
2025-05-15 09:35:00,32.9,33.04,32.89,33.02,36025.0,32.6713,32.8103,32.6613,32.7904,36025.0
2025-05-15 09:40:00,33.01,33.03,32.95,32.98,31487.0,32.7805,32.8003,32.7209,32.7507,31487.0
2025-05-15 09:45:00,32.97,33.07,32.97,33.07,35090.0,32.7408,32.8401,32.7408,32.8401,35090.0
2025-05-15 09:50:00,33.07,33.11,33.03,33.11,39692.0,32.8401,32.8798,32.8003,32.8798,39692.0
2025-05-15 09:55:00,33.11,33.15,33.1,33.15,44146.0,32.8798,32.9195,32.8699,32.9195,44146.0
2025-05-15 10:00:00,33.15,33.17,33.11,33.12,71057.0,32.9195,32.9394,32.8798,32.8897,71057.0
2025-05-15 10:05:00,33.12,33.13,33.07,33.08,56668.0,32.8897,32.8997,32.8401,32.85,56668.0
2025-05-15 10:10:00,33.08,33.15,33.08,33.15,36403.0,32.85,32.9195,32.85,32.9195,36403.0
2025-05-15 10:15:00,33.15,33.16,33.09,33.12,89160.0,32.9195,32.9294,32.8599,32.8897,89160.0
2025-05-15 10:20:00,33.12,33.12,33.07,33.08,50340.0,32.8897,32.8897,32.8401,32.85,50340.0
2025-05-15 10:25:00,33.08,33.1,33.06,33.08,337787.0,32.85,32.8699,32.8301,32.85,337787.0
2025-05-15 10:30:00,33.08,33.18,33.07,33.18,141966.0,32.85,32.9493,32.8401,32.9493,141966.0
2025-05-15 10:35:00,33.17,33.2,33.16,33.2,33601.0,32.9394,32.9692,32.9294,32.9692,33601.0
2025-05-15 10:40:00,33.2,33.21,33.13,33.14,24529.0,32.9692,32.9791,32.8997,32.9096,24529.0
2025-05-15 10:45:00,33.14,33.17,33.13,33.16,40575.0,32.9096,32.9394,32.8997,32.9294,40575.0
2025-05-15 10:50:00,33.16,33.17,33.13,33.14,34762.0,32.9294,32.9394,32.8997,32.9096,34762.0
2025-05-15 10:55:00,33.14,33.15,33.12,33.13,27951.0,32.9096,32.9195,32.8897,32.8997,27951.0
2025-05-15 11:00:00,33.14,33.18,33.13,33.15,27150.0,32.9096,32.9493,32.8997,32.9195,27150.0
2025-05-15 11:05:00,33.15,33.18,33.14,33.15,27478.0,32.9195,32.9493,32.9096,32.9195,27478.0
2025-05-15 11:10:00,33.15,33.19,33.14,33.18,51698.0,32.9195,32.9592,32.9096,32.9493,51698.0
2025-05-15 11:15:00,33.18,33.21,33.17,33.21,9855.0,32.9493,32.9791,32.9394,32.9791,9855.0
2025-05-15 11:20:00,33.2,33.24,33.2,33.22,22586.0,32.9692,33.0089,32.9692,32.989,22586.0
2025-05-15 11:25:00,33.23,33.24,33.19,33.2,26178.0,32.999,33.0089,32.9592,32.9692,26178.0
2025-05-15 11:30:00,33.2,33.27,33.2,33.25,25099.0,32.9692,33.0387,32.9692,33.0188,25099.0
2025-05-15 11:35:00,33.26,33.27,33.23,33.25,27321.0,33.0287,33.0387,32.999,33.0188,27321.0
2025-05-15 11:40:00,33.24,33.28,33.23,33.28,26696.0,33.0089,33.0486,32.999,33.0486,26696.0
2025-05-15 11:45:00,33.29,33.3,33.25,33.26,40072.0,33.0585,33.0685,33.0188,33.0287,40072.0
2025-05-15 11:50:00,33.26,33.26,33.21,33.23,28754.0,33.0287,33.0287,32.9791,32.999,28754.0
2025-05-15 11:55:00,33.24,33.27,33.23,33.26,32090.0,33.0089,33.0387,32.999,33.0287,32090.0
2025-05-15 12:00:00,33.26,33.28,33.25,33.28,18823.0,33.0287,33.0486,33.0188,33.0486,18823.0
2025-05-15 12:05:00,33.29,33.29,33.26,33.27,30927.0,33.0585,33.0585,33.0287,33.0387,30927.0
2025-05-15 12:10:00,33.28,33.32,33.28,33.3,43120.0,33.0486,33.0883,33.0486,33.0685,43120.0
2025-05-15 12:15:00,33.31,33.32,33.24,33.25,38526.0,33.0784,33.0883,33.0089,33.0188,38526.0
2025-05-15 12:20:00,33.25,33.25,33.22,33.25,35281.0,33.0188,33.0188,32.989,33.0188,35281.0
2025-05-15 12:25:00,33.24,33.24,33.17,33.18,29766.0,33.0089,33.0089,32.9394,32.9493,29766.0
2025-05-15 12:30:00,33.17,33.2,33.15,33.19,46853.0,32.9394,32.9692,32.9195,32.9592,46853.0
2025-05-15 12:35:00,33.19,33.2,33.16,33.16,38528.0,32.9592,32.9692,32.9294,32.9294,38528.0
2025-05-15 12:40:00,33.16,33.19,33.14,33.17,47896.0,32.9294,32.9592,32.9096,32.9394,47896.0
2025-05-15 12:45:00,33.16,33.18,33.15,33.15,27768.0,32.9294,32.9493,32.9195,32.9195,27768.0
2025-05-15 12:50:00,33.15,33.21,33.15,33.2,21423.0,32.9195,32.9791,32.9195,32.9692,21423.0
2025-05-15 12:55:00,33.2,33.25,33.2,33.25,19751.0,32.9692,33.0188,32.9692,33.0188,19751.0
2025-05-15 13:00:00,33.26,33.27,33.24,33.25,83627.0,33.0287,33.0387,33.0089,33.0188,83627.0
2025-05-15 13:05:00,33.25,33.27,33.24,33.26,25416.0,33.0188,33.0387,33.0089,33.0287,25416.0
2025-05-15 13:10:00,33.25,33.25,33.22,33.23,33490.0,33.0188,33.0188,32.989,32.999,33490.0
2025-05-15 13:15:00,33.23,33.25,33.22,33.23,28349.0,32.999,33.0188,32.989,32.999,28349.0
2025-05-15 13:20:00,33.23,33.28,33.23,33.27,36585.0,32.999,33.0486,32.999,33.0387,36585.0
2025-05-15 13:25:00,33.27,33.27,33.2,33.23,39940.0,33.0387,33.0387,32.9692,32.999,39940.0
2025-05-15 13:30:00,33.23,33.23,33.17,33.2,77306.0,32.999,32.999,32.9394,32.9692,77306.0
2025-05-15 13:35:00,33.2,33.22,33.19,33.2,38908.0,32.9692,32.989,32.9592,32.9692,38908.0
2025-05-15 13:40:00,33.21,33.22,33.18,33.22,37343.0,32.9791,32.989,32.9493,32.989,37343.0
2025-05-15 13:45:00,33.22,33.26,33.21,33.25,26643.0,32.989,33.0287,32.9791,33.0188,26643.0
2025-05-15 13:50:00,33.26,33.29,33.25,33.28,49027.0,33.0287,33.0585,33.0188,33.0486,49027.0
2025-05-15 13:55:00,33.27,33.29,33.24,33.27,54101.0,33.0387,33.0585,33.0089,33.0387,54101.0
2025-05-15 14:00:00,33.28,33.28,33.15,33.18,96605.0,33.0486,33.0486,32.9195,32.9493,96605.0
2025-05-15 14:05:00,33.18,33.21,33.16,33.2,53893.0,32.9493,32.9791,32.9294,32.9692,53893.0
2025-05-15 14:10:00,33.2,33.21,33.16,33.18,40136.0,32.9692,32.9791,32.9294,32.9493,40136.0
2025-05-15 14:15:00,33.18,33.22,33.17,33.21,29411.0,32.9493,32.989,32.9394,32.9791,29411.0
2025-05-15 14:20:00,33.22,33.24,33.21,33.23,41234.0,32.989,33.0089,32.9791,32.999,41234.0
2025-05-15 14:25:00,33.23,33.24,33.2,33.24,42869.0,32.999,33.0089,32.9692,33.0089,42869.0
2025-05-15 14:30:00,33.24,33.3,33.22,33.29,79342.0,33.0089,33.0685,32.989,33.0585,79342.0
2025-05-15 14:35:00,33.29,33.35,33.28,33.34,50827.0,33.0585,33.1181,33.0486,33.1082,50827.0
2025-05-15 14:40:00,33.34,33.36,33.33,33.35,35660.0,33.1082,33.1281,33.0983,33.1181,35660.0
2025-05-15 14:45:00,33.35,33.37,33.35,33.37,59713.0,33.1181,33.138,33.1181,33.138,59713.0
2025-05-15 14:50:00,33.37,33.37,33.36,33.37,24569.0,33.138,33.138,33.1281,33.138,24569.0
2025-05-15 14:55:00,33.37,33.41,33.35,33.4,68954.0,33.138,33.1777,33.1181,33.1678,68954.0
2025-05-15 15:00:00,33.4,33.42,33.37,33.42,89956.0,33.1678,33.1876,33.138,33.1876,89956.0
2025-05-15 15:05:00,33.42,33.44,33.41,33.43,44985.0,33.1876,33.2075,33.1777,33.1976,44985.0
2025-05-15 15:10:00,33.43,33.45,33.42,33.44,60186.0,33.1976,33.2174,33.1876,33.2075,60186.0
2025-05-15 15:15:00,33.44,33.48,33.43,33.48,63601.0,33.2075,33.2472,33.1976,33.2472,63601.0
2025-05-15 15:20:00,33.48,33.54,33.47,33.52,69456.0,33.2472,33.3068,33.2373,33.2869,69456.0
2025-05-15 15:25:00,33.52,33.55,33.52,33.54,69480.0,33.2869,33.3167,33.2869,33.3068,69480.0
2025-05-15 15:30:00,33.54,33.54,33.51,33.52,63507.0,33.3068,33.3068,33.277,33.2869,63507.0
2025-05-15 15:35:00,33.52,33.53,33.49,33.52,49924.0,33.2869,33.2969,33.2571,33.2869,49924.0
2025-05-15 15:40:00,33.52,33.54,33.5,33.52,66614.0,33.2869,33.3068,33.2671,33.2869,66614.0
2025-05-15 15:45:00,33.53,33.56,33.52,33.53,84926.0,33.2969,33.3267,33.2869,33.2969,84926.0
2025-05-15 15:50:00,33.54,33.57,33.5,33.54,191378.0,33.3068,33.3366,33.2671,33.3068,191378.0
2025-05-15 15:55:00,33.55,33.56,33.47,33.54,514825.0,33.3167,33.3267,33.2373,33.3068,514825.0
2025-05-16 09:30:00,33.54,33.6,33.45,33.47,612357.0,33.3068,33.3664,33.2174,33.2373,612357.0
2025-05-16 09:35:00,33.48,33.57,33.48,33.57,76237.0,33.2472,33.3366,33.2472,33.3366,76237.0
2025-05-16 09:40:00,33.57,33.61,33.49,33.57,131139.0,33.3366,33.3763,33.2571,33.3366,131139.0
2025-05-16 09:45:00,33.57,33.61,33.54,33.58,36683.0,33.3366,33.3763,33.3068,33.3465,36683.0
2025-05-16 09:50:00,33.58,33.62,33.55,33.56,31483.0,33.3465,33.3862,33.3167,33.3267,31483.0
2025-05-16 09:55:00,33.56,33.57,33.53,33.54,24232.0,33.3267,33.3366,33.2969,33.3068,24232.0
2025-05-16 10:00:00,33.53,33.53,33.45,33.48,265420.0,33.2969,33.2969,33.2174,33.2472,265420.0
2025-05-16 10:05:00,33.48,33.52,33.48,33.5,33747.0,33.2472,33.2869,33.2472,33.2671,33747.0
2025-05-16 10:10:00,33.5,33.56,33.5,33.53,142683.0,33.2671,33.3267,33.2671,33.2969,142683.0
2025-05-16 10:15:00,33.54,33.54,33.5,33.53,26958.0,33.3068,33.3068,33.2671,33.2969,26958.0
2025-05-16 10:20:00,33.52,33.56,33.52,33.55,53594.0,33.2869,33.3267,33.2869,33.3167,53594.0
2025-05-16 10:25:00,33.57,33.58,33.54,33.55,40784.0,33.3366,33.3465,33.3068,33.3167,40784.0
2025-05-16 10:30:00,33.54,33.58,33.54,33.58,50006.0,33.3068,33.3465,33.3068,33.3465,50006.0
2025-05-16 10:35:00,33.59,33.62,33.57,33.6,56176.0,33.3565,33.3862,33.3366,33.3664,56176.0
2025-05-16 10:40:00,33.61,33.66,33.6,33.66,25627.0,33.3763,33.426,33.3664,33.426,25627.0
2025-05-16 10:45:00,33.66,33.66,33.59,33.59,38467.0,33.426,33.426,33.3565,33.3565,38467.0
2025-05-16 10:50:00,33.59,33.62,33.58,33.62,24184.0,33.3565,33.3862,33.3465,33.3862,24184.0
2025-05-16 10:55:00,33.62,33.63,33.61,33.61,42123.0,33.3862,33.3962,33.3763,33.3763,42123.0
2025-05-16 11:00:00,33.62,33.7,33.6,33.7,258734.0,33.3862,33.4657,33.3664,33.4657,258734.0
2025-05-16 11:05:00,33.7,33.71,33.68,33.68,37695.0,33.4657,33.4756,33.4458,33.4458,37695.0
2025-05-16 11:10:00,33.69,33.7,33.67,33.69,30983.0,33.4558,33.4657,33.4359,33.4558,30983.0
2025-05-16 11:15:00,33.7,33.71,33.67,33.7,36337.0,33.4657,33.4756,33.4359,33.4657,36337.0
2025-05-16 11:20:00,33.7,33.7,33.67,33.68,25599.0,33.4657,33.4657,33.4359,33.4458,25599.0
2025-05-16 11:25:00,33.68,33.7,33.67,33.69,18942.0,33.4458,33.4657,33.4359,33.4558,18942.0
2025-05-16 11:30:00,33.69,33.69,33.61,33.62,72511.0,33.4558,33.4558,33.3763,33.3862,72511.0
2025-05-16 11:35:00,33.63,33.67,33.63,33.66,60242.0,33.3962,33.4359,33.3962,33.426,60242.0
2025-05-16 11:40:00,33.67,33.68,33.66,33.68,22736.0,33.4359,33.4458,33.426,33.4458,22736.0
2025-05-16 11:45:00,33.67,33.68,33.63,33.64,27933.0,33.4359,33.4458,33.3962,33.4061,27933.0
2025-05-16 11:50:00,33.64,33.66,33.63,33.65,28526.0,33.4061,33.426,33.3962,33.416,28526.0
2025-05-16 11:55:00,33.65,33.65,33.63,33.63,19221.0,33.416,33.416,33.3962,33.3962,19221.0
2025-05-16 12:00:00,33.64,33.67,33.64,33.67,19447.0,33.4061,33.4359,33.4061,33.4359,19447.0
2025-05-16 12:05:00,33.67,33.69,33.66,33.68,16592.0,33.4359,33.4558,33.426,33.4458,16592.0
2025-05-16 12:10:00,33.68,33.72,33.67,33.72,27304.0,33.4458,33.4856,33.4359,33.4856,27304.0
2025-05-16 12:15:00,33.72,33.72,33.66,33.67,20800.0,33.4856,33.4856,33.426,33.4359,20800.0
2025-05-16 12:20:00,33.66,33.71,33.66,33.7,41578.0,33.426,33.4756,33.426,33.4657,41578.0
2025-05-16 12:25:00,33.7,33.72,33.7,33.72,17763.0,33.4657,33.4856,33.4657,33.4856,17763.0
2025-05-16 12:30:00,33.72,33.75,33.72,33.75,21993.0,33.4856,33.5153,33.4856,33.5153,21993.0
2025-05-16 12:35:00,33.75,33.76,33.72,33.73,23920.0,33.5153,33.5253,33.4856,33.4955,23920.0
2025-05-16 12:40:00,33.73,33.74,33.7,33.7,11378.0,33.4955,33.5054,33.4657,33.4657,11378.0
2025-05-16 12:45:00,33.7,33.72,33.69,33.69,29441.0,33.4657,33.4856,33.4558,33.4558,29441.0
2025-05-16 12:50:00,33.69,33.72,33.69,33.71,24463.0,33.4558,33.4856,33.4558,33.4756,24463.0
2025-05-16 12:55:00,33.71,33.73,33.71,33.72,18379.0,33.4756,33.4955,33.4756,33.4856,18379.0
2025-05-16 13:00:00,33.73,33.74,33.71,33.73,29339.0,33.4955,33.5054,33.4756,33.4955,29339.0
2025-05-16 13:05:00,33.73,33.75,33.73,33.75,44351.0,33.4955,33.5153,33.4955,33.5153,44351.0
2025-05-16 13:10:00,33.76,33.76,33.7,33.72,51862.0,33.5253,33.5253,33.4657,33.4856,51862.0
2025-05-16 13:15:00,33.71,33.76,33.7,33.75,45683.0,33.4756,33.5253,33.4657,33.5153,45683.0
2025-05-16 13:20:00,33.75,33.77,33.74,33.75,33727.0,33.5153,33.5352,33.5054,33.5153,33727.0
2025-05-16 13:25:00,33.76,33.76,33.73,33.75,18335.0,33.5253,33.5253,33.4955,33.5153,18335.0
2025-05-16 13:30:00,33.75,33.77,33.74,33.76,17545.0,33.5153,33.5352,33.5054,33.5253,17545.0
2025-05-16 13:35:00,33.76,33.79,33.76,33.79,20403.0,33.5253,33.5551,33.5253,33.5551,20403.0
2025-05-16 13:40:00,33.79,33.8,33.78,33.79,27514.0,33.5551,33.565,33.5451,33.5551,27514.0
2025-05-16 13:45:00,33.8,33.82,33.79,33.8,62690.0,33.565,33.5849,33.5551,33.565,62690.0
2025-05-16 13:50:00,33.8,33.83,33.8,33.82,24498.0,33.565,33.5948,33.565,33.5849,24498.0
2025-05-16 13:55:00,33.82,33.82,33.8,33.81,9101.0,33.5849,33.5849,33.565,33.5749,9101.0
2025-05-16 14:00:00,33.8,33.81,33.78,33.78,22876.0,33.565,33.5749,33.5451,33.5451,22876.0
2025-05-16 14:05:00,33.78,33.81,33.78,33.79,21650.0,33.5451,33.5749,33.5451,33.5551,21650.0
2025-05-16 14:10:00,33.8,33.81,33.76,33.77,26154.0,33.565,33.5749,33.5253,33.5352,26154.0
2025-05-16 14:15:00,33.77,33.78,33.76,33.77,19754.0,33.5352,33.5451,33.5253,33.5352,19754.0
2025-05-16 14:20:00,33.77,33.78,33.75,33.75,25676.0,33.5352,33.5451,33.5153,33.5153,25676.0
2025-05-16 14:25:00,33.76,33.79,33.75,33.77,26038.0,33.5253,33.5551,33.5153,33.5352,26038.0
2025-05-16 14:30:00,33.77,33.8,33.76,33.78,29767.0,33.5352,33.565,33.5253,33.5451,29767.0
2025-05-16 14:35:00,33.79,33.79,33.75,33.77,25850.0,33.5551,33.5551,33.5153,33.5352,25850.0
2025-05-16 14:40:00,33.77,33.78,33.75,33.77,46017.0,33.5352,33.5451,33.5153,33.5352,46017.0
2025-05-16 14:45:00,33.77,33.77,33.74,33.75,21875.0,33.5352,33.5352,33.5054,33.5153,21875.0
2025-05-16 14:50:00,33.76,33.77,33.75,33.76,27656.0,33.5253,33.5352,33.5153,33.5253,27656.0
2025-05-16 14:55:00,33.76,33.77,33.74,33.75,17652.0,33.5253,33.5352,33.5054,33.5153,17652.0
2025-05-16 15:00:00,33.75,33.76,33.72,33.76,27922.0,33.5153,33.5253,33.4856,33.5253,27922.0
2025-05-16 15:05:00,33.76,33.78,33.73,33.78,67294.0,33.5253,33.5451,33.4955,33.5451,67294.0
2025-05-16 15:10:00,33.78,33.8,33.77,33.79,42344.0,33.5451,33.565,33.5352,33.5551,42344.0
2025-05-16 15:15:00,33.79,33.8,33.77,33.77,41883.0,33.5551,33.565,33.5352,33.5352,41883.0
2025-05-16 15:20:00,33.77,33.8,33.77,33.77,48449.0,33.5352,33.565,33.5352,33.5352,48449.0
2025-05-16 15:25:00,33.78,33.81,33.76,33.79,66012.0,33.5451,33.5749,33.5253,33.5551,66012.0
2025-05-16 15:30:00,33.78,33.78,33.75,33.76,226011.0,33.5451,33.5451,33.5153,33.5253,226011.0
2025-05-16 15:35:00,33.77,33.78,33.76,33.76,51761.0,33.5352,33.5451,33.5253,33.5253,51761.0
2025-05-16 15:40:00,33.76,33.81,33.75,33.77,106850.0,33.5253,33.5749,33.5153,33.5352,106850.0
2025-05-16 15:45:00,33.77,33.78,33.75,33.76,123310.0,33.5352,33.5451,33.5153,33.5253,123310.0
2025-05-16 15:50:00,33.76,33.78,33.73,33.76,281726.0,33.5253,33.5451,33.4955,33.5253,281726.0
2025-05-16 15:55:00,33.76,33.82,33.73,33.81,449584.0,33.5253,33.5849,33.4955,33.5749,449584.0
2025-05-19 09:30:00,33.81,33.87,33.76,33.85,123914.0,33.5749,33.6345,33.5253,33.6146,123914.0
2025-05-19 09:35:00,33.86,33.89,33.77,33.78,141647.0,33.6246,33.6544,33.5352,33.5451,141647.0
2025-05-19 09:40:00,33.8,33.94,33.79,33.9,47720.0,33.565,33.704,33.5551,33.6643,47720.0
2025-05-19 09:45:00,33.9,33.91,33.83,33.87,50947.0,33.6643,33.6742,33.5948,33.6345,50947.0
2025-05-19 09:50:00,33.87,33.89,33.83,33.88,134944.0,33.6345,33.6544,33.5948,33.6444,134944.0
2025-05-19 09:55:00,33.88,33.88,33.84,33.87,23625.0,33.6444,33.6444,33.6047,33.6345,23625.0
2025-05-19 10:00:00,33.87,33.92,33.82,33.91,305592.0,33.6345,33.6842,33.5849,33.6742,305592.0
2025-05-19 10:05:00,33.92,33.93,33.88,33.89,93177.0,33.6842,33.6941,33.6444,33.6544,93177.0
2025-05-19 10:10:00,33.88,33.89,33.78,33.83,130628.0,33.6444,33.6544,33.5451,33.5948,130628.0
2025-05-19 10:15:00,33.82,33.83,33.77,33.79,38784.0,33.5849,33.5948,33.5352,33.5551,38784.0
2025-05-19 10:20:00,33.79,33.82,33.78,33.82,92550.0,33.5551,33.5849,33.5451,33.5849,92550.0
2025-05-19 10:25:00,33.82,33.86,33.81,33.86,92495.0,33.5849,33.6246,33.5749,33.6246,92495.0
2025-05-19 10:30:00,33.87,33.9,33.86,33.89,30116.0,33.6345,33.6643,33.6246,33.6544,30116.0
2025-05-19 10:35:00,33.89,33.89,33.8,33.83,51025.0,33.6544,33.6544,33.565,33.5948,51025.0
2025-05-19 10:40:00,33.83,33.88,33.81,33.87,67432.0,33.5948,33.6444,33.5749,33.6345,67432.0
2025-05-19 10:45:00,33.87,33.92,33.87,33.9,39130.0,33.6345,33.6842,33.6345,33.6643,39130.0
2025-05-19 10:50:00,33.89,33.9,33.85,33.86,55841.0,33.6544,33.6643,33.6146,33.6246,55841.0
2025-05-19 10:55:00,33.85,33.87,33.85,33.85,33251.0,33.6146,33.6345,33.6146,33.6146,33251.0
2025-05-19 11:00:00,33.86,33.92,33.84,33.86,75959.0,33.6246,33.6842,33.6047,33.6246,75959.0
2025-05-19 11:05:00,33.86,33.9,33.81,33.89,147846.0,33.6246,33.6643,33.5749,33.6544,147846.0
2025-05-19 11:10:00,33.89,33.9,33.76,33.81,323640.0,33.6544,33.6643,33.5253,33.5749,323640.0
2025-05-19 11:15:00,33.82,33.85,33.82,33.83,28826.0,33.5849,33.6146,33.5849,33.5948,28826.0
2025-05-19 11:20:00,33.83,33.88,33.82,33.86,32224.0,33.5948,33.6444,33.5849,33.6246,32224.0
2025-05-19 11:25:00,33.86,33.87,33.82,33.83,38407.0,33.6246,33.6345,33.5849,33.5948,38407.0
2025-05-19 11:30:00,33.82,33.85,33.82,33.84,20691.0,33.5849,33.6146,33.5849,33.6047,20691.0
2025-05-19 11:35:00,33.84,33.85,33.82,33.83,20504.0,33.6047,33.6146,33.5849,33.5948,20504.0
2025-05-19 11:40:00,33.84,33.89,33.82,33.89,22934.0,33.6047,33.6544,33.5849,33.6544,22934.0
2025-05-19 11:45:00,33.89,33.91,33.84,33.86,24878.0,33.6544,33.6742,33.6047,33.6246,24878.0
2025-05-19 11:50:00,33.86,33.87,33.84,33.84,17176.0,33.6246,33.6345,33.6047,33.6047,17176.0
2025-05-19 11:55:00,33.84,33.86,33.82,33.84,22760.0,33.6047,33.6246,33.5849,33.6047,22760.0
2025-05-19 12:00:00,33.85,33.86,33.84,33.86,13074.0,33.6146,33.6246,33.6047,33.6246,13074.0
2025-05-19 12:05:00,33.85,33.87,33.84,33.86,31208.0,33.6146,33.6345,33.6047,33.6246,31208.0
2025-05-19 12:10:00,33.86,33.86,33.82,33.84,27378.0,33.6246,33.6246,33.5849,33.6047,27378.0
2025-05-19 12:15:00,33.83,33.84,33.81,33.82,15002.0,33.5948,33.6047,33.5749,33.5849,15002.0
2025-05-19 12:20:00,33.82,33.84,33.81,33.83,15733.0,33.5849,33.6047,33.5749,33.5948,15733.0
2025-05-19 12:25:00,33.83,33.84,33.78,33.81,23482.0,33.5948,33.6047,33.5451,33.5749,23482.0
2025-05-19 12:30:00,33.8,33.82,33.79,33.81,19806.0,33.565,33.5849,33.5551,33.5749,19806.0
2025-05-19 12:35:00,33.8,33.8,33.77,33.79,26030.0,33.565,33.565,33.5352,33.5551,26030.0
2025-05-19 12:40:00,33.79,33.8,33.77,33.8,31607.0,33.5551,33.565,33.5352,33.565,31607.0
2025-05-19 12:45:00,33.8,33.83,33.77,33.82,39823.0,33.565,33.5948,33.5352,33.5849,39823.0
2025-05-19 12:50:00,33.82,33.85,33.81,33.83,21970.0,33.5849,33.6146,33.5749,33.5948,21970.0
2025-05-19 12:55:00,33.83,33.88,33.83,33.88,46592.0,33.5948,33.6444,33.5948,33.6444,46592.0
2025-05-19 13:00:00,33.88,33.9,33.86,33.88,25644.0,33.6444,33.6643,33.6246,33.6444,25644.0
2025-05-19 13:05:00,33.88,33.88,33.83,33.88,34447.0,33.6444,33.6444,33.5948,33.6444,34447.0
2025-05-19 13:10:00,33.88,33.89,33.85,33.86,26632.0,33.6444,33.6544,33.6146,33.6246,26632.0
2025-05-19 13:15:00,33.86,33.86,33.8,33.8,57442.0,33.6246,33.6246,33.565,33.565,57442.0
2025-05-19 13:20:00,33.8,33.82,33.78,33.81,43298.0,33.565,33.5849,33.5451,33.5749,43298.0
2025-05-19 13:25:00,33.81,33.84,33.81,33.83,20414.0,33.5749,33.6047,33.5749,33.5948,20414.0
2025-05-19 13:30:00,33.84,33.86,33.82,33.83,38182.0,33.6047,33.6246,33.5849,33.5948,38182.0
2025-05-19 13:35:00,33.83,33.83,33.81,33.83,44916.0,33.5948,33.5948,33.5749,33.5948,44916.0
2025-05-19 13:40:00,33.83,33.83,33.81,33.82,21768.0,33.5948,33.5948,33.5749,33.5849,21768.0
2025-05-19 13:45:00,33.82,33.83,33.79,33.8,32317.0,33.5849,33.5948,33.5551,33.565,32317.0
2025-05-19 13:50:00,33.8,33.81,33.77,33.79,33741.0,33.565,33.5749,33.5352,33.5551,33741.0
2025-05-19 13:55:00,33.79,33.8,33.78,33.8,22679.0,33.5551,33.565,33.5451,33.565,22679.0
2025-05-19 14:00:00,33.79,33.8,33.77,33.77,20253.0,33.5551,33.565,33.5352,33.5352,20253.0
2025-05-19 14:05:00,33.77,33.79,33.77,33.79,28637.0,33.5352,33.5551,33.5352,33.5551,28637.0
2025-05-19 14:10:00,33.79,33.8,33.78,33.8,16768.0,33.5551,33.565,33.5451,33.565,16768.0
2025-05-19 14:15:00,33.79,33.8,33.77,33.77,32167.0,33.5551,33.565,33.5352,33.5352,32167.0
2025-05-19 14:20:00,33.78,33.79,33.76,33.78,39471.0,33.5451,33.5551,33.5253,33.5451,39471.0
2025-05-19 14:25:00,33.78,33.81,33.77,33.79,47903.0,33.5451,33.5749,33.5352,33.5551,47903.0
2025-05-19 14:30:00,33.79,33.81,33.78,33.79,24002.0,33.5551,33.5749,33.5451,33.5551,24002.0
2025-05-19 14:35:00,33.79,33.81,33.78,33.8,46921.0,33.5551,33.5749,33.5451,33.565,46921.0
2025-05-19 14:40:00,33.79,33.81,33.78,33.8,23609.0,33.5551,33.5749,33.5451,33.565,23609.0
2025-05-19 14:45:00,33.79,33.83,33.78,33.81,52214.0,33.5551,33.5948,33.5451,33.5749,52214.0
2025-05-19 14:50:00,33.82,33.84,33.8,33.84,46804.0,33.5849,33.6047,33.565,33.6047,46804.0
2025-05-19 14:55:00,33.84,33.86,33.82,33.84,54197.0,33.6047,33.6246,33.5849,33.6047,54197.0
2025-05-19 15:00:00,33.84,33.85,33.82,33.84,44807.0,33.6047,33.6146,33.5849,33.6047,44807.0
2025-05-19 15:05:00,33.84,33.84,33.81,33.84,42982.0,33.6047,33.6047,33.5749,33.6047,42982.0
2025-05-19 15:10:00,33.84,33.84,33.79,33.79,48935.0,33.6047,33.6047,33.5551,33.5551,48935.0
2025-05-19 15:15:00,33.79,33.8,33.77,33.77,63460.0,33.5551,33.565,33.5352,33.5352,63460.0
2025-05-19 15:20:00,33.77,33.79,33.76,33.78,55657.0,33.5352,33.5551,33.5253,33.5451,55657.0
2025-05-19 15:25:00,33.77,33.78,33.74,33.76,38112.0,33.5352,33.5451,33.5054,33.5253,38112.0
2025-05-19 15:30:00,33.76,33.8,33.75,33.77,44166.0,33.5253,33.565,33.5153,33.5352,44166.0
2025-05-19 15:35:00,33.77,33.79,33.76,33.77,32305.0,33.5352,33.5551,33.5253,33.5352,32305.0
2025-05-19 15:40:00,33.77,33.8,33.77,33.8,33702.0,33.5352,33.565,33.5352,33.565,33702.0
2025-05-19 15:45:00,33.8,33.8,33.75,33.76,124216.0,33.565,33.565,33.5153,33.5253,124216.0
2025-05-19 15:50:00,33.76,33.82,33.75,33.8,216676.0,33.5253,33.5849,33.5153,33.565,216676.0
2025-05-19 15:55:00,33.8,33.84,33.74,33.83,406506.0,33.565,33.6047,33.5054,33.5948,406506.0
2025-05-20 09:30:00,33.81,33.92,33.76,33.79,92691.0,33.5749,33.6842,33.5253,33.5551,92691.0
2025-05-20 09:35:00,33.8,33.89,33.78,33.86,46149.0,33.565,33.6544,33.5451,33.6246,46149.0
2025-05-20 09:40:00,33.88,33.88,33.85,33.88,23225.0,33.6444,33.6444,33.6146,33.6444,23225.0
2025-05-20 09:45:00,33.88,33.9,33.86,33.87,29667.0,33.6444,33.6643,33.6246,33.6345,29667.0
2025-05-20 09:50:00,33.87,33.92,33.87,33.91,26380.0,33.6345,33.6842,33.6345,33.6742,26380.0
2025-05-20 09:55:00,33.9,33.93,33.89,33.9,32373.0,33.6643,33.6941,33.6544,33.6643,32373.0
2025-05-20 10:00:00,33.9,33.92,33.87,33.9,39675.0,33.6643,33.6842,33.6345,33.6643,39675.0
2025-05-20 10:05:00,33.9,33.94,33.88,33.91,19971.0,33.6643,33.704,33.6444,33.6742,19971.0
2025-05-20 10:10:00,33.9,33.92,33.86,33.91,326206.0,33.6643,33.6842,33.6246,33.6742,326206.0
2025-05-20 10:15:00,33.9,33.92,33.84,33.86,239591.0,33.6643,33.6842,33.6047,33.6246,239591.0
2025-05-20 10:20:00,33.86,33.89,33.84,33.86,20682.0,33.6246,33.6544,33.6047,33.6246,20682.0
2025-05-20 10:25:00,33.86,33.87,33.84,33.86,62610.0,33.6246,33.6345,33.6047,33.6246,62610.0
2025-05-20 10:30:00,33.86,33.88,33.85,33.87,14703.0,33.6246,33.6444,33.6146,33.6345,14703.0
2025-05-20 10:35:00,33.87,33.92,33.85,33.9,43127.0,33.6345,33.6842,33.6146,33.6643,43127.0
2025-05-20 10:40:00,33.91,33.92,33.9,33.91,23330.0,33.6742,33.6842,33.6643,33.6742,23330.0
2025-05-20 10:45:00,33.92,33.92,33.9,33.92,45231.0,33.6842,33.6842,33.6643,33.6842,45231.0
2025-05-20 10:50:00,33.91,33.92,33.86,33.87,55745.0,33.6742,33.6842,33.6246,33.6345,55745.0
2025-05-20 10:55:00,33.86,33.89,33.85,33.86,44744.0,33.6246,33.6544,33.6146,33.6246,44744.0
2025-05-20 11:00:00,33.86,33.88,33.85,33.87,40138.0,33.6246,33.6444,33.6146,33.6345,40138.0
2025-05-20 11:05:00,33.87,33.87,33.83,33.86,64629.0,33.6345,33.6345,33.5948,33.6246,64629.0
2025-05-20 11:10:00,33.86,33.89,33.85,33.89,50320.0,33.6246,33.6544,33.6146,33.6544,50320.0
2025-05-20 11:15:00,33.89,33.9,33.89,33.9,26438.0,33.6544,33.6643,33.6544,33.6643,26438.0
2025-05-20 11:20:00,33.89,33.9,33.85,33.86,21066.0,33.6544,33.6643,33.6146,33.6246,21066.0
2025-05-20 11:25:00,33.86,33.9,33.85,33.89,29552.0,33.6246,33.6643,33.6146,33.6544,29552.0
2025-05-20 11:30:00,33.89,33.89,33.85,33.86,25004.0,33.6544,33.6544,33.6146,33.6246,25004.0
2025-05-20 11:35:00,33.86,33.87,33.84,33.84,35799.0,33.6246,33.6345,33.6047,33.6047,35799.0
2025-05-20 11:40:00,33.85,33.87,33.84,33.85,23912.0,33.6146,33.6345,33.6047,33.6146,23912.0
2025-05-20 11:45:00,33.85,33.87,33.84,33.87,48981.0,33.6146,33.6345,33.6047,33.6345,48981.0
2025-05-20 11:50:00,33.87,33.89,33.84,33.88,46628.0,33.6345,33.6544,33.6047,33.6444,46628.0
2025-05-20 11:55:00,33.89,33.9,33.88,33.89,13998.0,33.6544,33.6643,33.6444,33.6544,13998.0
2025-05-20 12:00:00,33.88,33.89,33.87,33.88,137501.0,33.6444,33.6544,33.6345,33.6444,137501.0
2025-05-20 12:05:00,33.88,33.9,33.86,33.87,97989.0,33.6444,33.6643,33.6246,33.6345,97989.0
2025-05-20 12:10:00,33.87,33.87,33.83,33.84,26213.0,33.6345,33.6345,33.5948,33.6047,26213.0
2025-05-20 12:15:00,33.83,33.84,33.79,33.8,14462.0,33.5948,33.6047,33.5551,33.565,14462.0
2025-05-20 12:20:00,33.8,33.81,33.78,33.81,31391.0,33.565,33.5749,33.5451,33.5749,31391.0
2025-05-20 12:25:00,33.81,33.81,33.76,33.78,35767.0,33.5749,33.5749,33.5253,33.5451,35767.0
2025-05-20 12:30:00,33.78,33.8,33.78,33.8,22925.0,33.5451,33.565,33.5451,33.565,22925.0
2025-05-20 12:35:00,33.8,33.82,33.78,33.81,18846.0,33.565,33.5849,33.5451,33.5749,18846.0
2025-05-20 12:40:00,33.81,33.82,33.8,33.8,8402.0,33.5749,33.5849,33.565,33.565,8402.0
2025-05-20 12:45:00,33.81,33.81,33.79,33.8,8875.0,33.5749,33.5749,33.5551,33.565,8875.0
2025-05-20 12:50:00,33.8,33.81,33.79,33.8,16787.0,33.565,33.5749,33.5551,33.565,16787.0
2025-05-20 12:55:00,33.8,33.81,33.79,33.8,16119.0,33.565,33.5749,33.5551,33.565,16119.0
2025-05-20 13:00:00,33.8,33.83,33.8,33.81,27343.0,33.565,33.5948,33.565,33.5749,27343.0
2025-05-20 13:05:00,33.81,33.83,33.8,33.83,57489.0,33.5749,33.5948,33.565,33.5948,57489.0
2025-05-20 13:10:00,33.83,33.86,33.82,33.86,39840.0,33.5948,33.6246,33.5849,33.6246,39840.0
2025-05-20 13:15:00,33.85,33.87,33.84,33.86,29179.0,33.6146,33.6345,33.6047,33.6246,29179.0
2025-05-20 13:20:00,33.86,33.86,33.83,33.86,40821.0,33.6246,33.6246,33.5948,33.6246,40821.0
2025-05-20 13:25:00,33.86,33.87,33.83,33.84,23054.0,33.6246,33.6345,33.5948,33.6047,23054.0
2025-05-20 13:30:00,33.84,33.87,33.83,33.87,25464.0,33.6047,33.6345,33.5948,33.6345,25464.0
2025-05-20 13:35:00,33.86,33.9,33.86,33.88,53302.0,33.6246,33.6643,33.6246,33.6444,53302.0
2025-05-20 13:40:00,33.88,33.88,33.85,33.86,13943.0,33.6444,33.6444,33.6146,33.6246,13943.0
2025-05-20 13:45:00,33.86,33.86,33.84,33.86,19220.0,33.6246,33.6246,33.6047,33.6246,19220.0
2025-05-20 13:50:00,33.87,33.88,33.86,33.88,9377.0,33.6345,33.6444,33.6246,33.6444,9377.0
2025-05-20 13:55:00,33.88,33.89,33.87,33.88,9034.0,33.6444,33.6544,33.6345,33.6444,9034.0
2025-05-20 14:00:00,33.89,33.9,33.88,33.9,48022.0,33.6544,33.6643,33.6444,33.6643,48022.0
2025-05-20 14:05:00,33.9,33.91,33.89,33.91,12179.0,33.6643,33.6742,33.6544,33.6742,12179.0
2025-05-20 14:10:00,33.91,33.91,33.89,33.91,21816.0,33.6742,33.6742,33.6544,33.6742,21816.0
2025-05-20 14:15:00,33.91,33.91,33.89,33.9,81964.0,33.6742,33.6742,33.6544,33.6643,81964.0
2025-05-20 14:20:00,33.9,33.9,33.86,33.89,45354.0,33.6643,33.6643,33.6246,33.6544,45354.0
2025-05-20 14:25:00,33.89,33.9,33.87,33.87,35238.0,33.6544,33.6643,33.6345,33.6345,35238.0
2025-05-20 14:30:00,33.87,33.87,33.83,33.84,33664.0,33.6345,33.6345,33.5948,33.6047,33664.0
2025-05-20 14:35:00,33.84,33.87,33.83,33.87,40715.0,33.6047,33.6345,33.5948,33.6345,40715.0
2025-05-20 14:40:00,33.87,33.87,33.86,33.87,27180.0,33.6345,33.6345,33.6246,33.6345,27180.0
2025-05-20 14:45:00,33.87,33.89,33.86,33.89,40547.0,33.6345,33.6544,33.6246,33.6544,40547.0
2025-05-20 14:50:00,33.89,33.9,33.88,33.89,64505.0,33.6544,33.6643,33.6444,33.6544,64505.0
2025-05-20 14:55:00,33.89,33.91,33.88,33.9,44608.0,33.6544,33.6742,33.6444,33.6643,44608.0
2025-05-20 15:00:00,33.9,33.9,33.84,33.84,89655.0,33.6643,33.6643,33.6047,33.6047,89655.0
2025-05-20 15:05:00,33.84,33.89,33.84,33.89,61488.0,33.6047,33.6544,33.6047,33.6544,61488.0
2025-05-20 15:10:00,33.89,33.89,33.85,33.85,26238.0,33.6544,33.6544,33.6146,33.6146,26238.0
2025-05-20 15:15:00,33.86,33.86,33.84,33.86,53744.0,33.6246,33.6246,33.6047,33.6246,53744.0
2025-05-20 15:20:00,33.85,33.86,33.83,33.84,42737.0,33.6146,33.6246,33.5948,33.6047,42737.0
2025-05-20 15:25:00,33.84,33.87,33.84,33.84,79190.0,33.6047,33.6345,33.6047,33.6047,79190.0
2025-05-20 15:30:00,33.84,33.86,33.82,33.84,73189.0,33.6047,33.6246,33.5849,33.6047,73189.0
2025-05-20 15:35:00,33.84,33.86,33.84,33.85,69918.0,33.6047,33.6246,33.6047,33.6146,69918.0
2025-05-20 15:40:00,33.85,33.86,33.83,33.86,80719.0,33.6146,33.6246,33.5948,33.6246,80719.0
2025-05-20 15:45:00,33.86,33.87,33.83,33.84,70296.0,33.6246,33.6345,33.5948,33.6047,70296.0
2025-05-20 15:50:00,33.84,33.91,33.83,33.88,176126.0,33.6047,33.6742,33.5948,33.6444,176126.0
2025-05-20 15:55:00,33.89,33.91,33.84,33.86,560734.0,33.6544,33.6742,33.6047,33.6246,560734.0
2025-05-21 09:30:00,33.96,33.96,33.77,33.87,167585.0,33.7239,33.7239,33.5352,33.6345,167585.0
2025-05-21 09:35:00,33.87,33.89,33.85,33.85,37881.0,33.6345,33.6544,33.6146,33.6146,37881.0
2025-05-21 09:40:00,33.86,33.86,33.78,33.79,52807.0,33.6246,33.6246,33.5451,33.5551,52807.0
2025-05-21 09:45:00,33.8,33.86,33.8,33.85,106312.0,33.565,33.6246,33.565,33.6146,106312.0
2025-05-21 09:50:00,33.84,33.87,33.82,33.86,53757.0,33.6047,33.6345,33.5849,33.6246,53757.0
2025-05-21 09:55:00,33.86,33.88,33.81,33.83,143057.0,33.6246,33.6444,33.5749,33.5948,143057.0
2025-05-21 10:00:00,33.83,33.87,33.78,33.84,106524.0,33.5948,33.6345,33.5451,33.6047,106524.0
2025-05-21 10:05:00,33.83,33.84,33.81,33.82,50575.0,33.5948,33.6047,33.5749,33.5849,50575.0
2025-05-21 10:10:00,33.83,33.83,33.75,33.79,89401.0,33.5948,33.5948,33.5153,33.5551,89401.0
2025-05-21 10:15:00,33.79,33.8,33.76,33.77,42582.0,33.5551,33.565,33.5253,33.5352,42582.0
2025-05-21 10:20:00,33.77,33.79,33.73,33.75,54614.0,33.5352,33.5551,33.4955,33.5153,54614.0
2025-05-21 10:25:00,33.74,33.75,33.68,33.68,32383.0,33.5054,33.5153,33.4458,33.4458,32383.0
2025-05-21 10:30:00,33.69,33.71,33.67,33.68,18667.0,33.4558,33.4756,33.4359,33.4458,18667.0
2025-05-21 10:35:00,33.69,33.71,33.66,33.69,64411.0,33.4558,33.4756,33.426,33.4558,64411.0
2025-05-21 10:40:00,33.7,33.71,33.65,33.66,106303.0,33.4657,33.4756,33.416,33.426,106303.0
2025-05-21 10:45:00,33.66,33.66,33.58,33.63,58913.0,33.426,33.426,33.3465,33.3962,58913.0
2025-05-21 10:50:00,33.63,33.69,33.62,33.66,34806.0,33.3962,33.4558,33.3862,33.426,34806.0
2025-05-21 10:55:00,33.66,33.7,33.66,33.67,19391.0,33.426,33.4657,33.426,33.4359,19391.0
2025-05-21 11:00:00,33.68,33.69,33.64,33.66,17255.0,33.4458,33.4558,33.4061,33.426,17255.0
2025-05-21 11:05:00,33.66,33.74,33.65,33.7,55242.0,33.426,33.5054,33.416,33.4657,55242.0
2025-05-21 11:10:00,33.71,33.77,33.69,33.77,235861.0,33.4756,33.5352,33.4558,33.5352,235861.0
2025-05-21 11:15:00,33.77,33.77,33.68,33.7,67212.0,33.5352,33.5352,33.4458,33.4657,67212.0
2025-05-21 11:20:00,33.7,33.72,33.68,33.72,45529.0,33.4657,33.4856,33.4458,33.4856,45529.0
2025-05-21 11:25:00,33.72,33.72,33.7,33.72,41220.0,33.4856,33.4856,33.4657,33.4856,41220.0
2025-05-21 11:30:00,33.72,33.73,33.69,33.72,34074.0,33.4856,33.4955,33.4558,33.4856,34074.0
2025-05-21 11:35:00,33.72,33.75,33.7,33.75,26353.0,33.4856,33.5153,33.4657,33.5153,26353.0
2025-05-21 11:40:00,33.75,33.76,33.73,33.73,527224.0,33.5153,33.5253,33.4955,33.4955,527224.0
2025-05-21 11:45:00,33.73,33.74,33.72,33.73,27748.0,33.4955,33.5054,33.4856,33.4955,27748.0
2025-05-21 11:50:00,33.73,33.76,33.69,33.72,49286.0,33.4955,33.5253,33.4558,33.4856,49286.0
2025-05-21 11:55:00,33.72,33.72,33.65,33.66,84209.0,33.4856,33.4856,33.416,33.426,84209.0
2025-05-21 12:00:00,33.66,33.7,33.64,33.64,54686.0,33.426,33.4657,33.4061,33.4061,54686.0
2025-05-21 12:05:00,33.64,33.67,33.64,33.65,28535.0,33.4061,33.4359,33.4061,33.416,28535.0
2025-05-21 12:10:00,33.65,33.67,33.62,33.66,62181.0,33.416,33.4359,33.3862,33.426,62181.0
2025-05-21 12:15:00,33.66,33.69,33.65,33.68,15601.0,33.426,33.4558,33.416,33.4458,15601.0
2025-05-21 12:20:00,33.67,33.67,33.65,33.67,19270.0,33.4359,33.4359,33.416,33.4359,19270.0
2025-05-21 12:25:00,33.67,33.69,33.66,33.68,22568.0,33.4359,33.4558,33.426,33.4458,22568.0
2025-05-21 12:30:00,33.68,33.69,33.67,33.69,4842.0,33.4458,33.4558,33.4359,33.4558,4842.0
2025-05-21 12:35:00,33.69,33.69,33.63,33.63,72777.0,33.4558,33.4558,33.3962,33.3962,72777.0
2025-05-21 12:40:00,33.63,33.65,33.6,33.62,72174.0,33.3962,33.416,33.3664,33.3862,72174.0
2025-05-21 12:45:00,33.62,33.66,33.61,33.66,138978.0,33.3862,33.426,33.3763,33.426,138978.0
2025-05-21 12:50:00,33.66,33.72,33.66,33.71,31293.0,33.426,33.4856,33.426,33.4756,31293.0
2025-05-21 12:55:00,33.7,33.74,33.7,33.72,32096.0,33.4657,33.5054,33.4657,33.4856,32096.0
2025-05-21 13:00:00,33.73,33.73,33.71,33.72,35686.0,33.4955,33.4955,33.4756,33.4856,35686.0
2025-05-21 13:05:00,33.71,33.73,33.69,33.69,39876.0,33.4756,33.4955,33.4558,33.4558,39876.0
2025-05-21 13:10:00,33.7,33.71,33.68,33.7,50802.0,33.4657,33.4756,33.4458,33.4657,50802.0
2025-05-21 13:15:00,33.69,33.69,33.61,33.64,29679.0,33.4558,33.4558,33.3763,33.4061,29679.0
2025-05-21 13:20:00,33.63,33.63,33.59,33.62,42904.0,33.3962,33.3962,33.3565,33.3862,42904.0
2025-05-21 13:25:00,33.61,33.62,33.59,33.62,30922.0,33.3763,33.3862,33.3565,33.3862,30922.0
2025-05-21 13:30:00,33.61,33.63,33.58,33.61,38772.0,33.3763,33.3962,33.3465,33.3763,38772.0
2025-05-21 13:35:00,33.61,33.66,33.6,33.65,25280.0,33.3763,33.426,33.3664,33.416,25280.0
2025-05-21 13:40:00,33.66,33.66,33.57,33.59,34186.0,33.426,33.426,33.3366,33.3565,34186.0
2025-05-21 13:45:00,33.58,33.61,33.57,33.59,58356.0,33.3465,33.3763,33.3366,33.3565,58356.0
2025-05-21 13:50:00,33.59,33.61,33.57,33.58,48149.0,33.3565,33.3763,33.3366,33.3465,48149.0
2025-05-21 13:55:00,33.58,33.59,33.57,33.58,33682.0,33.3465,33.3565,33.3366,33.3465,33682.0
2025-05-21 14:00:00,33.59,33.6,33.54,33.55,24645.0,33.3565,33.3664,33.3068,33.3167,24645.0
2025-05-21 14:05:00,33.55,33.57,33.53,33.54,70552.0,33.3167,33.3366,33.2969,33.3068,70552.0
2025-05-21 14:10:00,33.54,33.55,33.5,33.52,15453.0,33.3068,33.3167,33.2671,33.2869,15453.0
2025-05-21 14:15:00,33.52,33.54,33.51,33.54,27247.0,33.2869,33.3068,33.277,33.3068,27247.0
2025-05-21 14:20:00,33.53,33.53,33.51,33.53,42099.0,33.2969,33.2969,33.277,33.2969,42099.0
2025-05-21 14:25:00,33.53,33.55,33.5,33.55,58837.0,33.2969,33.3167,33.2671,33.3167,58837.0
2025-05-21 14:30:00,33.55,33.55,33.53,33.54,56999.0,33.3167,33.3167,33.2969,33.3068,56999.0
2025-05-21 14:35:00,33.55,33.57,33.52,33.53,68136.0,33.3167,33.3366,33.2869,33.2969,68136.0
2025-05-21 14:40:00,33.54,33.54,33.52,33.52,44049.0,33.3068,33.3068,33.2869,33.2869,44049.0
2025-05-21 14:45:00,33.52,33.53,33.47,33.48,159612.0,33.2869,33.2969,33.2373,33.2472,159612.0
2025-05-21 14:50:00,33.48,33.48,33.45,33.46,31892.0,33.2472,33.2472,33.2174,33.2274,31892.0
2025-05-21 14:55:00,33.46,33.48,33.45,33.45,41107.0,33.2274,33.2472,33.2174,33.2174,41107.0
2025-05-21 15:00:00,33.45,33.47,33.45,33.47,43908.0,33.2174,33.2373,33.2174,33.2373,43908.0
2025-05-21 15:05:00,33.47,33.48,33.44,33.45,17729.0,33.2373,33.2472,33.2075,33.2174,17729.0
2025-05-21 15:10:00,33.44,33.52,33.43,33.5,142598.0,33.2075,33.2869,33.1976,33.2671,142598.0
2025-05-21 15:15:00,33.5,33.54,33.49,33.54,50221.0,33.2671,33.3068,33.2571,33.3068,50221.0
2025-05-21 15:20:00,33.54,33.57,33.53,33.55,88126.0,33.3068,33.3366,33.2969,33.3167,88126.0
2025-05-21 15:25:00,33.55,33.57,33.53,33.56,84316.0,33.3167,33.3366,33.2969,33.3267,84316.0
2025-05-21 15:30:00,33.56,33.64,33.52,33.64,231337.0,33.3267,33.4061,33.2869,33.4061,231337.0
2025-05-21 15:35:00,33.63,33.64,33.55,33.58,79186.0,33.3962,33.4061,33.3167,33.3465,79186.0
2025-05-21 15:40:00,33.59,33.6,33.57,33.59,116327.0,33.3565,33.3664,33.3366,33.3565,116327.0
2025-05-21 15:45:00,33.59,33.6,33.55,33.57,87544.0,33.3565,33.3664,33.3167,33.3366,87544.0
2025-05-21 15:50:00,33.57,33.6,33.55,33.58,173495.0,33.3366,33.3664,33.3167,33.3465,173495.0
2025-05-21 15:55:00,33.58,33.61,33.56,33.58,760331.0,33.3465,33.3763,33.3267,33.3465,760331.0
2025-05-22 09:30:00,33.53,33.71,33.51,33.62,95770.0,33.2969,33.4756,33.277,33.3862,95770.0
2025-05-22 09:35:00,33.61,33.64,33.56,33.62,75872.0,33.3763,33.4061,33.3267,33.3862,75872.0
2025-05-22 09:40:00,33.62,33.64,33.58,33.61,83661.0,33.3862,33.4061,33.3465,33.3763,83661.0
2025-05-22 09:45:00,33.62,33.63,33.46,33.47,101255.0,33.3862,33.3962,33.2274,33.2373,101255.0
2025-05-22 09:50:00,33.47,33.48,33.34,33.35,72914.0,33.2373,33.2472,33.1082,33.1181,72914.0
2025-05-22 09:55:00,33.36,33.36,33.28,33.32,115449.0,33.1281,33.1281,33.0486,33.0883,115449.0
2025-05-22 10:00:00,33.32,33.36,33.31,33.34,67907.0,33.0883,33.1281,33.0784,33.1082,67907.0
2025-05-22 10:05:00,33.34,33.34,33.27,33.27,68668.0,33.1082,33.1082,33.0387,33.0387,68668.0
2025-05-22 10:10:00,33.27,33.33,33.26,33.32,47888.0,33.0387,33.0983,33.0287,33.0883,47888.0
2025-05-22 10:15:00,33.33,33.36,33.31,33.34,77666.0,33.0983,33.1281,33.0784,33.1082,77666.0
2025-05-22 10:20:00,33.34,33.35,33.31,33.34,69829.0,33.1082,33.1181,33.0784,33.1082,69829.0
2025-05-22 10:25:00,33.34,33.35,33.29,33.3,87138.0,33.1082,33.1181,33.0585,33.0685,87138.0
2025-05-22 10:30:00,33.3,33.32,33.24,33.25,66903.0,33.0685,33.0883,33.0089,33.0188,66903.0
2025-05-22 10:35:00,33.24,33.26,33.15,33.16,148841.0,33.0089,33.0287,32.9195,32.9294,148841.0
2025-05-22 10:40:00,33.16,33.19,33.14,33.15,67979.0,32.9294,32.9592,32.9096,32.9195,67979.0
2025-05-22 10:45:00,33.15,33.18,33.12,33.14,62253.0,32.9195,32.9493,32.8897,32.9096,62253.0
2025-05-22 10:50:00,33.14,33.19,33.13,33.16,44472.0,32.9096,32.9592,32.8997,32.9294,44472.0
2025-05-22 10:55:00,33.16,33.23,33.15,33.23,52422.0,32.9294,32.999,32.9195,32.999,52422.0
2025-05-22 11:00:00,33.23,33.23,33.17,33.2,358594.0,32.999,32.999,32.9394,32.9692,358594.0
2025-05-22 11:05:00,33.2,33.21,33.09,33.09,35893.0,32.9692,32.9791,32.8599,32.8599,35893.0
2025-05-22 11:10:00,33.09,33.1,33.05,33.07,22814.0,32.8599,32.8699,32.8202,32.8401,22814.0
2025-05-22 11:15:00,33.08,33.1,33.05,33.09,41673.0,32.85,32.8699,32.8202,32.8599,41673.0
2025-05-22 11:20:00,33.09,33.13,33.08,33.11,23387.0,32.8599,32.8997,32.85,32.8798,23387.0
2025-05-22 11:25:00,33.11,33.11,33.04,33.05,43563.0,32.8798,32.8798,32.8103,32.8202,43563.0
2025-05-22 11:30:00,33.04,33.05,33.0,33.05,47832.0,32.8103,32.8202,32.7706,32.8202,47832.0
2025-05-22 11:35:00,33.05,33.12,33.04,33.09,37705.0,32.8202,32.8897,32.8103,32.8599,37705.0
2025-05-22 11:40:00,33.09,33.12,33.08,33.08,36057.0,32.8599,32.8897,32.85,32.85,36057.0
2025-05-22 11:45:00,33.09,33.16,33.08,33.14,20236.0,32.8599,32.9294,32.85,32.9096,20236.0
2025-05-22 11:50:00,33.13,33.19,33.13,33.18,31512.0,32.8997,32.9592,32.8997,32.9493,31512.0
2025-05-22 11:55:00,33.19,33.23,33.18,33.19,41811.0,32.9592,32.999,32.9493,32.9592,41811.0
2025-05-22 12:00:00,33.2,33.25,33.19,33.23,33078.0,32.9692,33.0188,32.9592,32.999,33078.0
2025-05-22 12:05:00,33.23,33.23,33.19,33.2,30735.0,32.999,32.999,32.9592,32.9692,30735.0
2025-05-22 12:10:00,33.2,33.25,33.19,33.25,37396.0,32.9692,33.0188,32.9592,33.0188,37396.0
2025-05-22 12:15:00,33.25,33.29,33.24,33.25,32289.0,33.0188,33.0585,33.0089,33.0188,32289.0
2025-05-22 12:20:00,33.24,33.25,33.2,33.22,25866.0,33.0089,33.0188,32.9692,32.989,25866.0
2025-05-22 12:25:00,33.21,33.24,33.2,33.23,30589.0,32.9791,33.0089,32.9692,32.999,30589.0
2025-05-22 12:30:00,33.23,33.23,33.18,33.19,29015.0,32.999,32.999,32.9493,32.9592,29015.0
2025-05-22 12:35:00,33.19,33.21,33.18,33.19,29057.0,32.9592,32.9791,32.9493,32.9592,29057.0
2025-05-22 12:40:00,33.19,33.21,33.18,33.19,38247.0,32.9592,32.9791,32.9493,32.9592,38247.0
2025-05-22 12:45:00,33.2,33.22,33.18,33.18,35500.0,32.9692,32.989,32.9493,32.9493,35500.0
2025-05-22 12:50:00,33.18,33.18,33.15,33.16,42710.0,32.9493,32.9493,32.9195,32.9294,42710.0
2025-05-22 12:55:00,33.16,33.17,33.11,33.12,26431.0,32.9294,32.9394,32.8798,32.8897,26431.0
2025-05-22 13:00:00,33.12,33.13,33.07,33.08,80068.0,32.8897,32.8997,32.8401,32.85,80068.0
2025-05-22 13:05:00,33.08,33.1,33.07,33.08,21293.0,32.85,32.8699,32.8401,32.85,21293.0
2025-05-22 13:10:00,33.08,33.1,33.07,33.08,25458.0,32.85,32.8699,32.8401,32.85,25458.0
2025-05-22 13:15:00,33.08,33.13,33.08,33.11,32163.0,32.85,32.8997,32.85,32.8798,32163.0
2025-05-22 13:20:00,33.12,33.12,33.1,33.11,68349.0,32.8897,32.8897,32.8699,32.8798,68349.0
2025-05-22 13:25:00,33.12,33.16,33.11,33.16,33814.0,32.8897,32.9294,32.8798,32.9294,33814.0
2025-05-22 13:30:00,33.15,33.19,33.14,33.18,36973.0,32.9195,32.9592,32.9096,32.9493,36973.0
2025-05-22 13:35:00,33.18,33.18,33.13,33.16,57608.0,32.9493,32.9493,32.8997,32.9294,57608.0
2025-05-22 13:40:00,33.16,33.17,33.13,33.15,36990.0,32.9294,32.9394,32.8997,32.9195,36990.0
2025-05-22 13:45:00,33.15,33.15,33.1,33.11,48530.0,32.9195,32.9195,32.8699,32.8798,48530.0
2025-05-22 13:50:00,33.11,33.14,33.09,33.13,35079.0,32.8798,32.9096,32.8599,32.8997,35079.0
2025-05-22 13:55:00,33.14,33.16,33.13,33.14,42441.0,32.9096,32.9294,32.8997,32.9096,42441.0
2025-05-22 14:00:00,33.15,33.18,33.13,33.18,28429.0,32.9195,32.9493,32.8997,32.9493,28429.0
2025-05-22 14:05:00,33.17,33.2,33.16,33.18,66926.0,32.9394,32.9692,32.9294,32.9493,66926.0
2025-05-22 14:10:00,33.18,33.21,33.16,33.2,45623.0,32.9493,32.9791,32.9294,32.9692,45623.0
2025-05-22 14:15:00,33.2,33.21,33.18,33.19,58050.0,32.9692,32.9791,32.9493,32.9592,58050.0
2025-05-22 14:20:00,33.19,33.24,33.18,33.23,67762.0,32.9592,33.0089,32.9493,32.999,67762.0
2025-05-22 14:25:00,33.24,33.25,33.21,33.23,32620.0,33.0089,33.0188,32.9791,32.999,32620.0
2025-05-22 14:30:00,33.23,33.23,33.18,33.18,50533.0,32.999,32.999,32.9493,32.9493,50533.0
2025-05-22 14:35:00,33.19,33.2,33.17,33.18,46132.0,32.9592,32.9692,32.9394,32.9493,46132.0
2025-05-22 14:40:00,33.17,33.18,33.15,33.16,46997.0,32.9394,32.9493,32.9195,32.9294,46997.0
2025-05-22 14:45:00,33.16,33.16,33.12,33.13,48611.0,32.9294,32.9294,32.8897,32.8997,48611.0
2025-05-22 14:50:00,33.13,33.13,33.11,33.13,57296.0,32.8997,32.8997,32.8798,32.8997,57296.0
2025-05-22 14:55:00,33.13,33.17,33.12,33.15,70149.0,32.8997,32.9394,32.8897,32.9195,70149.0
2025-05-22 15:00:00,33.16,33.17,33.12,33.13,46923.0,32.9294,32.9394,32.8897,32.8997,46923.0
2025-05-22 15:05:00,33.12,33.14,33.09,33.09,82402.0,32.8897,32.9096,32.8599,32.8599,82402.0
2025-05-22 15:10:00,33.1,33.12,33.08,33.12,135885.0,32.8699,32.8897,32.85,32.8897,135885.0
2025-05-22 15:15:00,33.12,33.13,33.1,33.1,75231.0,32.8897,32.8997,32.8699,32.8699,75231.0
2025-05-22 15:20:00,33.1,33.13,33.09,33.13,110144.0,32.8699,32.8997,32.8599,32.8997,110144.0
2025-05-22 15:25:00,33.13,33.18,33.12,33.18,72912.0,32.8997,32.9493,32.8897,32.9493,72912.0
2025-05-22 15:30:00,33.18,33.19,33.12,33.14,84000.0,32.9493,32.9592,32.8897,32.9096,84000.0
2025-05-22 15:35:00,33.14,33.14,33.1,33.11,67162.0,32.9096,32.9096,32.8699,32.8798,67162.0
2025-05-22 15:40:00,33.11,33.12,33.05,33.06,109486.0,32.8798,32.8897,32.8202,32.8301,109486.0
2025-05-22 15:45:00,33.06,33.07,33.04,33.05,86320.0,32.8301,32.8401,32.8103,32.8202,86320.0
2025-05-22 15:50:00,33.06,33.07,32.99,33.0,215170.0,32.8301,32.8401,32.7606,32.7706,215170.0
2025-05-22 15:55:00,33.0,33.04,32.97,33.01,887231.0,32.7706,32.8103,32.7408,32.7805,887231.0
2025-05-23 09:30:00,32.95,33.06,32.84,32.84,182039.0,32.7209,32.8301,32.6117,32.6117,182039.0
2025-05-23 09:35:00,32.85,32.86,32.7,32.71,137670.0,32.6216,32.6315,32.4726,32.4826,137670.0
2025-05-23 09:40:00,32.7,32.77,32.67,32.75,65834.0,32.4726,32.5422,32.4429,32.5223,65834.0
2025-05-23 09:45:00,32.76,32.84,32.71,32.84,54536.0,32.5322,32.6117,32.4826,32.6117,54536.0
2025-05-23 09:50:00,32.84,32.85,32.8,32.84,32104.0,32.6117,32.6216,32.5719,32.6117,32104.0
2025-05-23 09:55:00,32.84,32.9,32.83,32.89,55935.0,32.6117,32.6713,32.6017,32.6613,55935.0
2025-05-23 10:00:00,32.89,32.93,32.87,32.91,84622.0,32.6613,32.701,32.6415,32.6812,84622.0
2025-05-23 10:05:00,32.91,32.94,32.85,32.86,54040.0,32.6812,32.711,32.6216,32.6315,54040.0
2025-05-23 10:10:00,32.86,32.91,32.84,32.91,108449.0,32.6315,32.6812,32.6117,32.6812,108449.0
2025-05-23 10:15:00,32.91,32.91,32.85,32.86,46652.0,32.6812,32.6812,32.6216,32.6315,46652.0
2025-05-23 10:20:00,32.86,32.88,32.83,32.88,69122.0,32.6315,32.6514,32.6017,32.6514,69122.0
2025-05-23 10:25:00,32.88,32.89,32.84,32.84,40011.0,32.6514,32.6613,32.6117,32.6117,40011.0
2025-05-23 10:30:00,32.85,32.92,32.85,32.9,35760.0,32.6216,32.6911,32.6216,32.6713,35760.0
2025-05-23 10:35:00,32.9,32.91,32.87,32.91,43579.0,32.6713,32.6812,32.6415,32.6812,43579.0
2025-05-23 10:40:00,32.91,32.92,32.89,32.9,56840.0,32.6812,32.6911,32.6613,32.6713,56840.0
2025-05-23 10:45:00,32.91,32.94,32.87,32.87,48846.0,32.6812,32.711,32.6415,32.6415,48846.0
2025-05-23 10:50:00,32.87,32.87,32.79,32.8,80963.0,32.6415,32.6415,32.562,32.5719,80963.0
2025-05-23 10:55:00,32.79,32.81,32.77,32.79,41696.0,32.562,32.5819,32.5422,32.562,41696.0
2025-05-23 11:00:00,32.79,32.81,32.77,32.8,41054.0,32.562,32.5819,32.5422,32.5719,41054.0
2025-05-23 11:05:00,32.79,32.84,32.78,32.84,81066.0,32.562,32.6117,32.5521,32.6117,81066.0
2025-05-23 11:10:00,32.84,32.84,32.79,32.82,94937.0,32.6117,32.6117,32.562,32.5918,94937.0
2025-05-23 11:15:00,32.82,32.84,32.8,32.83,81723.0,32.5918,32.6117,32.5719,32.6017,81723.0
2025-05-23 11:20:00,32.83,32.85,32.82,32.85,47980.0,32.6017,32.6216,32.5918,32.6216,47980.0
2025-05-23 11:25:00,32.84,32.87,32.84,32.87,105878.0,32.6117,32.6415,32.6117,32.6415,105878.0
2025-05-23 11:30:00,32.87,32.9,32.86,32.9,32856.0,32.6415,32.6713,32.6315,32.6713,32856.0
2025-05-23 11:35:00,32.9,32.95,32.89,32.91,46179.0,32.6713,32.7209,32.6613,32.6812,46179.0
2025-05-23 11:40:00,32.91,32.92,32.9,32.9,37595.0,32.6812,32.6911,32.6713,32.6713,37595.0
2025-05-23 11:45:00,32.9,32.91,32.88,32.9,52554.0,32.6713,32.6812,32.6514,32.6713,52554.0
2025-05-23 11:50:00,32.91,32.91,32.85,32.87,49961.0,32.6812,32.6812,32.6216,32.6415,49961.0
2025-05-23 11:55:00,32.87,32.89,32.86,32.88,67828.0,32.6415,32.6613,32.6315,32.6514,67828.0
2025-05-23 12:00:00,32.88,32.91,32.86,32.87,69760.0,32.6514,32.6812,32.6315,32.6415,69760.0
2025-05-23 12:05:00,32.86,32.87,32.81,32.84,78503.0,32.6315,32.6415,32.5819,32.6117,78503.0
2025-05-23 12:10:00,32.84,32.86,32.83,32.85,40074.0,32.6117,32.6315,32.6017,32.6216,40074.0
2025-05-23 12:15:00,32.85,32.87,32.84,32.84,21535.0,32.6216,32.6415,32.6117,32.6117,21535.0
2025-05-23 12:20:00,32.84,32.89,32.84,32.89,54237.0,32.6117,32.6613,32.6117,32.6613,54237.0
2025-05-23 12:25:00,32.9,32.91,32.86,32.88,76804.0,32.6713,32.6812,32.6315,32.6514,76804.0
2025-05-23 12:30:00,32.87,32.87,32.83,32.84,33502.0,32.6415,32.6415,32.6017,32.6117,33502.0
2025-05-23 12:35:00,32.84,32.89,32.83,32.89,38825.0,32.6117,32.6613,32.6017,32.6613,38825.0
2025-05-23 12:40:00,32.89,32.92,32.87,32.91,60653.0,32.6613,32.6911,32.6415,32.6812,60653.0
2025-05-23 12:45:00,32.91,32.92,32.88,32.89,32378.0,32.6812,32.6911,32.6514,32.6613,32378.0
2025-05-23 12:50:00,32.89,32.9,32.88,32.9,26917.0,32.6613,32.6713,32.6514,32.6713,26917.0
2025-05-23 12:55:00,32.9,32.9,32.87,32.89,57375.0,32.6713,32.6713,32.6415,32.6613,57375.0
2025-05-23 13:00:00,32.89,32.91,32.87,32.91,117033.0,32.6613,32.6812,32.6415,32.6812,117033.0
2025-05-23 13:05:00,32.9,32.94,32.9,32.92,27316.0,32.6713,32.711,32.6713,32.6911,27316.0
2025-05-23 13:10:00,32.91,32.95,32.91,32.93,30185.0,32.6812,32.7209,32.6812,32.701,30185.0
2025-05-23 13:15:00,32.93,32.95,32.9,32.94,44913.0,32.701,32.7209,32.6713,32.711,44913.0
2025-05-23 13:20:00,32.94,32.95,32.93,32.95,21922.0,32.711,32.7209,32.701,32.7209,21922.0
2025-05-23 13:25:00,32.95,32.97,32.93,32.94,49735.0,32.7209,32.7408,32.701,32.711,49735.0
2025-05-23 13:30:00,32.94,32.94,32.9,32.91,30906.0,32.711,32.711,32.6713,32.6812,30906.0
2025-05-23 13:35:00,32.91,32.94,32.9,32.92,57991.0,32.6812,32.711,32.6713,32.6911,57991.0
2025-05-23 13:40:00,32.92,32.93,32.9,32.91,14425.0,32.6911,32.701,32.6713,32.6812,14425.0
2025-05-23 13:45:00,32.91,32.92,32.89,32.91,31886.0,32.6812,32.6911,32.6613,32.6812,31886.0
2025-05-23 13:50:00,32.91,32.94,32.9,32.9,32810.0,32.6812,32.711,32.6713,32.6713,32810.0
2025-05-23 13:55:00,32.91,32.92,32.89,32.91,17818.0,32.6812,32.6911,32.6613,32.6812,17818.0
2025-05-23 14:00:00,32.91,32.95,32.9,32.94,29669.0,32.6812,32.7209,32.6713,32.711,29669.0
2025-05-23 14:05:00,32.94,32.95,32.92,32.93,21887.0,32.711,32.7209,32.6911,32.701,21887.0
2025-05-23 14:10:00,32.92,32.94,32.92,32.94,27538.0,32.6911,32.711,32.6911,32.711,27538.0
2025-05-23 14:15:00,32.95,32.95,32.89,32.91,44494.0,32.7209,32.7209,32.6613,32.6812,44494.0
2025-05-23 14:20:00,32.9,32.94,32.89,32.94,40198.0,32.6713,32.711,32.6613,32.711,40198.0
2025-05-23 14:25:00,32.94,32.95,32.93,32.94,58707.0,32.711,32.7209,32.701,32.711,58707.0
2025-05-23 14:30:00,32.94,32.95,32.93,32.95,61115.0,32.711,32.7209,32.701,32.7209,61115.0
2025-05-23 14:35:00,32.94,32.98,32.94,32.95,46455.0,32.711,32.7507,32.711,32.7209,46455.0
2025-05-23 14:40:00,32.96,32.98,32.95,32.98,40698.0,32.7308,32.7507,32.7209,32.7507,40698.0
2025-05-23 14:45:00,32.97,32.99,32.95,32.98,37445.0,32.7408,32.7606,32.7209,32.7507,37445.0
2025-05-23 14:50:00,32.98,33.0,32.97,32.98,36913.0,32.7507,32.7706,32.7408,32.7507,36913.0
2025-05-23 14:55:00,32.98,33.0,32.97,32.98,62406.0,32.7507,32.7706,32.7408,32.7507,62406.0
2025-05-23 15:00:00,32.98,32.99,32.96,32.98,52803.0,32.7507,32.7606,32.7308,32.7507,52803.0
2025-05-23 15:05:00,32.98,33.0,32.98,33.0,49525.0,32.7507,32.7706,32.7507,32.7706,49525.0
2025-05-23 15:10:00,33.0,33.03,32.98,33.02,103078.0,32.7706,32.8003,32.7507,32.7904,103078.0
2025-05-23 15:15:00,33.02,33.04,32.97,32.98,106662.0,32.7904,32.8103,32.7408,32.7507,106662.0
2025-05-23 15:20:00,32.98,32.98,32.95,32.97,51631.0,32.7507,32.7507,32.7209,32.7408,51631.0
2025-05-23 15:25:00,32.97,32.97,32.91,32.96,235570.0,32.7408,32.7408,32.6812,32.7308,235570.0
2025-05-23 15:30:00,32.95,32.97,32.94,32.97,53332.0,32.7209,32.7408,32.711,32.7408,53332.0
2025-05-23 15:35:00,32.97,32.98,32.93,32.97,95104.0,32.7408,32.7507,32.701,32.7408,95104.0
2025-05-23 15:40:00,32.97,32.99,32.96,32.98,64930.0,32.7408,32.7606,32.7308,32.7507,64930.0
2025-05-23 15:45:00,32.97,32.99,32.95,32.95,107450.0,32.7408,32.7606,32.7209,32.7209,107450.0
2025-05-23 15:50:00,32.95,32.96,32.85,32.86,206221.0,32.7209,32.7308,32.6216,32.6315,206221.0
2025-05-23 15:55:00,32.86,32.94,32.85,32.9,675282.0,32.6315,32.711,32.6216,32.6713,675282.0
2025-05-27 09:30:00,33.11,33.15,32.93,32.95,125581.0,32.8798,32.9195,32.701,32.7209,125581.0
2025-05-27 09:35:00,32.96,33.01,32.93,32.93,70201.0,32.7308,32.7805,32.701,32.701,70201.0
2025-05-27 09:40:00,32.93,32.98,32.9,32.97,46499.0,32.701,32.7507,32.6713,32.7408,46499.0
2025-05-27 09:45:00,32.97,32.98,32.92,32.93,56223.0,32.7408,32.7507,32.6911,32.701,56223.0
2025-05-27 09:50:00,32.93,32.93,32.88,32.9,47641.0,32.701,32.701,32.6514,32.6713,47641.0
2025-05-27 09:55:00,32.9,32.99,32.89,32.98,76723.0,32.6713,32.7606,32.6613,32.7507,76723.0
2025-05-27 10:00:00,32.97,32.98,32.89,32.91,69489.0,32.7408,32.7507,32.6613,32.6812,69489.0
2025-05-27 10:05:00,32.91,32.97,32.89,32.95,79646.0,32.6812,32.7408,32.6613,32.7209,79646.0
2025-05-27 10:10:00,32.95,32.96,32.91,32.93,66935.0,32.7209,32.7308,32.6812,32.701,66935.0
2025-05-27 10:15:00,32.92,32.92,32.89,32.9,54701.0,32.6911,32.6911,32.6613,32.6713,54701.0
2025-05-27 10:20:00,32.9,32.97,32.89,32.97,74146.0,32.6713,32.7408,32.6613,32.7408,74146.0
2025-05-27 10:25:00,32.97,33.0,32.95,32.95,39105.0,32.7408,32.7706,32.7209,32.7209,39105.0
2025-05-27 10:30:00,32.95,32.97,32.93,32.95,68814.0,32.7209,32.7408,32.701,32.7209,68814.0
2025-05-27 10:35:00,32.95,32.97,32.9,32.91,72457.0,32.7209,32.7408,32.6713,32.6812,72457.0
2025-05-27 10:40:00,32.91,32.94,32.89,32.9,56503.0,32.6812,32.711,32.6613,32.6713,56503.0
2025-05-27 10:45:00,32.9,32.95,32.88,32.95,67912.0,32.6713,32.7209,32.6514,32.7209,67912.0
2025-05-27 10:50:00,32.95,32.95,32.93,32.95,39631.0,32.7209,32.7209,32.701,32.7209,39631.0
2025-05-27 10:55:00,32.95,32.97,32.92,32.95,44059.0,32.7209,32.7408,32.6911,32.7209,44059.0
2025-05-27 11:00:00,32.95,32.96,32.91,32.91,48388.0,32.7209,32.7308,32.6812,32.6812,48388.0
2025-05-27 11:05:00,32.91,32.92,32.82,32.84,95113.0,32.6812,32.6911,32.5918,32.6117,95113.0
2025-05-27 11:10:00,32.84,32.9,32.83,32.89,47011.0,32.6117,32.6713,32.6017,32.6613,47011.0
2025-05-27 11:15:00,32.89,32.9,32.86,32.89,59563.0,32.6613,32.6713,32.6315,32.6613,59563.0
2025-05-27 11:20:00,32.89,32.91,32.86,32.9,36985.0,32.6613,32.6812,32.6315,32.6713,36985.0
2025-05-27 11:25:00,32.91,32.94,32.89,32.91,91969.0,32.6812,32.711,32.6613,32.6812,91969.0
2025-05-27 11:30:00,32.91,32.93,32.88,32.89,47606.0,32.6812,32.701,32.6514,32.6613,47606.0
2025-05-27 11:35:00,32.89,32.93,32.88,32.93,29179.0,32.6613,32.701,32.6514,32.701,29179.0
2025-05-27 11:40:00,32.93,32.94,32.92,32.94,22105.0,32.701,32.711,32.6911,32.711,22105.0
2025-05-27 11:45:00,32.94,32.94,32.9,32.91,34378.0,32.711,32.711,32.6713,32.6812,34378.0
2025-05-27 11:50:00,32.9,32.92,32.87,32.88,62171.0,32.6713,32.6911,32.6415,32.6514,62171.0
2025-05-27 11:55:00,32.88,32.88,32.82,32.84,97257.0,32.6514,32.6514,32.5918,32.6117,97257.0
2025-05-27 12:00:00,32.84,32.88,32.83,32.88,126158.0,32.6117,32.6514,32.6017,32.6514,126158.0
2025-05-27 12:05:00,32.88,32.91,32.87,32.89,233673.0,32.6514,32.6812,32.6415,32.6613,233673.0
2025-05-27 12:10:00,32.88,32.88,32.84,32.87,61526.0,32.6514,32.6514,32.6117,32.6415,61526.0
2025-05-27 12:15:00,32.86,32.86,32.83,32.84,26838.0,32.6315,32.6315,32.6017,32.6117,26838.0
2025-05-27 12:20:00,32.84,32.85,32.81,32.82,38622.0,32.6117,32.6216,32.5819,32.5918,38622.0
2025-05-27 12:25:00,32.82,32.82,32.79,32.81,69197.0,32.5918,32.5918,32.562,32.5819,69197.0
2025-05-27 12:30:00,32.8,32.81,32.78,32.8,50065.0,32.5719,32.5819,32.5521,32.5719,50065.0
2025-05-27 12:35:00,32.8,32.83,32.77,32.82,67874.0,32.5719,32.6017,32.5422,32.5918,67874.0
2025-05-27 12:40:00,32.82,32.83,32.79,32.8,79885.0,32.5918,32.6017,32.562,32.5719,79885.0
2025-05-27 12:45:00,32.8,32.82,32.79,32.8,94489.0,32.5719,32.5918,32.562,32.5719,94489.0
2025-05-27 12:50:00,32.8,32.84,32.79,32.83,55617.0,32.5719,32.6117,32.562,32.6017,55617.0
2025-05-27 12:55:00,32.84,32.88,32.83,32.88,39018.0,32.6117,32.6514,32.6017,32.6514,39018.0
2025-05-27 13:00:00,32.87,32.88,32.86,32.88,99707.0,32.6415,32.6514,32.6315,32.6514,99707.0
2025-05-27 13:05:00,32.88,32.89,32.85,32.86,120322.0,32.6514,32.6613,32.6216,32.6315,120322.0
2025-05-27 13:10:00,32.86,32.86,32.81,32.82,73626.0,32.6315,32.6315,32.5819,32.5918,73626.0
2025-05-27 13:15:00,32.83,32.83,32.79,32.79,115569.0,32.6017,32.6017,32.562,32.562,115569.0
2025-05-27 13:20:00,32.79,32.82,32.79,32.8,76279.0,32.562,32.5918,32.562,32.5719,76279.0
2025-05-27 13:25:00,32.8,32.81,32.77,32.78,82577.0,32.5719,32.5819,32.5422,32.5521,82577.0
2025-05-27 13:30:00,32.79,32.79,32.77,32.77,92015.0,32.562,32.562,32.5422,32.5422,92015.0
2025-05-27 13:35:00,32.77,32.78,32.76,32.78,85467.0,32.5422,32.5521,32.5322,32.5521,85467.0
2025-05-27 13:40:00,32.77,32.79,32.75,32.77,159610.0,32.5422,32.562,32.5223,32.5422,159610.0
2025-05-27 13:45:00,32.77,32.8,32.76,32.79,51132.0,32.5422,32.5719,32.5322,32.562,51132.0
2025-05-27 13:50:00,32.79,32.84,32.78,32.84,36149.0,32.562,32.6117,32.5521,32.6117,36149.0
2025-05-27 13:55:00,32.83,32.86,32.82,32.86,60021.0,32.6017,32.6315,32.5918,32.6315,60021.0
2025-05-27 14:00:00,32.86,32.87,32.84,32.85,87864.0,32.6315,32.6415,32.6117,32.6216,87864.0
2025-05-27 14:05:00,32.85,32.85,32.83,32.83,26497.0,32.6216,32.6216,32.6017,32.6017,26497.0
2025-05-27 14:10:00,32.83,32.86,32.81,32.85,60456.0,32.6017,32.6315,32.5819,32.6216,60456.0
2025-05-27 14:15:00,32.86,32.86,32.83,32.84,66451.0,32.6315,32.6315,32.6017,32.6117,66451.0
2025-05-27 14:20:00,32.84,32.86,32.83,32.84,54648.0,32.6117,32.6315,32.6017,32.6117,54648.0
2025-05-27 14:25:00,32.84,32.86,32.84,32.85,45912.0,32.6117,32.6315,32.6117,32.6216,45912.0
2025-05-27 14:30:00,32.84,32.85,32.81,32.83,59050.0,32.6117,32.6216,32.5819,32.6017,59050.0
2025-05-27 14:35:00,32.83,32.84,32.81,32.83,48878.0,32.6017,32.6117,32.5819,32.6017,48878.0
2025-05-27 14:40:00,32.83,32.83,32.8,32.82,55162.0,32.6017,32.6017,32.5719,32.5918,55162.0
2025-05-27 14:45:00,32.82,32.83,32.81,32.83,41331.0,32.5918,32.6017,32.5819,32.6017,41331.0
2025-05-27 14:50:00,32.82,32.83,32.8,32.8,48933.0,32.5918,32.6017,32.5719,32.5719,48933.0
2025-05-27 14:55:00,32.8,32.83,32.79,32.82,61669.0,32.5719,32.6017,32.562,32.5918,61669.0
2025-05-27 15:00:00,32.81,32.83,32.8,32.83,64287.0,32.5819,32.6017,32.5719,32.6017,64287.0
2025-05-27 15:05:00,32.83,32.83,32.81,32.83,44593.0,32.6017,32.6017,32.5819,32.6017,44593.0
2025-05-27 15:10:00,32.83,32.83,32.81,32.82,50748.0,32.6017,32.6017,32.5819,32.5918,50748.0
2025-05-27 15:15:00,32.82,32.84,32.8,32.84,77282.0,32.5918,32.6117,32.5719,32.6117,77282.0
2025-05-27 15:20:00,32.84,32.85,32.81,32.85,81398.0,32.6117,32.6216,32.5819,32.6216,81398.0
2025-05-27 15:25:00,32.84,32.87,32.82,32.82,218035.0,32.6117,32.6415,32.5918,32.5918,218035.0
2025-05-27 15:30:00,32.83,32.87,32.81,32.85,257349.0,32.6017,32.6415,32.5819,32.6216,257349.0
2025-05-27 15:35:00,32.84,32.86,32.82,32.85,333204.0,32.6117,32.6315,32.5918,32.6216,333204.0
2025-05-27 15:40:00,32.84,32.88,32.83,32.88,266321.0,32.6117,32.6514,32.6017,32.6514,266321.0
2025-05-27 15:45:00,32.87,32.87,32.84,32.87,132768.0,32.6415,32.6415,32.6117,32.6415,132768.0
2025-05-27 15:50:00,32.87,32.9,32.84,32.84,446810.0,32.6415,32.6713,32.6117,32.6117,446810.0
2025-05-27 15:55:00,32.84,32.88,32.84,32.86,875832.0,32.6117,32.6514,32.6117,32.6315,875832.0
2025-05-28 09:30:00,32.88,32.94,32.83,32.93,115542.0,32.6514,32.711,32.6017,32.701,115542.0
2025-05-28 09:35:00,32.93,32.99,32.92,32.97,67456.0,32.701,32.7606,32.6911,32.7408,67456.0
2025-05-28 09:40:00,32.97,33.05,32.95,33.05,46139.0,32.7408,32.8202,32.7209,32.8202,46139.0
2025-05-28 09:45:00,33.05,33.05,33.01,33.04,61940.0,32.8202,32.8202,32.7805,32.8103,61940.0
2025-05-28 09:50:00,33.05,33.05,32.98,33.01,44478.0,32.8202,32.8202,32.7507,32.7805,44478.0
2025-05-28 09:55:00,33.01,33.05,33.0,33.05,38953.0,32.7805,32.8202,32.7706,32.8202,38953.0
2025-05-28 10:00:00,33.05,33.05,32.96,32.97,152905.0,32.8202,32.8202,32.7308,32.7408,152905.0
2025-05-28 10:05:00,32.97,33.01,32.94,32.94,29278.0,32.7408,32.7805,32.711,32.711,29278.0
2025-05-28 10:10:00,32.93,32.93,32.84,32.85,107111.0,32.701,32.701,32.6117,32.6216,107111.0
2025-05-28 10:15:00,32.84,32.85,32.79,32.8,29360.0,32.6117,32.6216,32.562,32.5719,29360.0
2025-05-28 10:20:00,32.8,32.86,32.78,32.86,33240.0,32.5719,32.6315,32.5521,32.6315,33240.0
2025-05-28 10:25:00,32.86,32.88,32.81,32.82,27085.0,32.6315,32.6514,32.5819,32.5918,27085.0
2025-05-28 10:30:00,32.82,32.87,32.8,32.86,89798.0,32.5918,32.6415,32.5719,32.6315,89798.0
2025-05-28 10:35:00,32.86,32.86,32.79,32.8,26927.0,32.6315,32.6315,32.562,32.5719,26927.0
2025-05-28 10:40:00,32.8,32.81,32.78,32.8,28808.0,32.5719,32.5819,32.5521,32.5719,28808.0
2025-05-28 10:45:00,32.8,32.82,32.79,32.82,33401.0,32.5719,32.5918,32.562,32.5918,33401.0
2025-05-28 10:50:00,32.82,32.84,32.79,32.83,33083.0,32.5918,32.6117,32.562,32.6017,33083.0
2025-05-28 10:55:00,32.83,32.85,32.83,32.84,20592.0,32.6017,32.6216,32.6017,32.6117,20592.0
2025-05-28 11:00:00,32.84,32.85,32.82,32.84,25734.0,32.6117,32.6216,32.5918,32.6117,25734.0
2025-05-28 11:05:00,32.84,32.85,32.79,32.8,26687.0,32.6117,32.6216,32.562,32.5719,26687.0
2025-05-28 11:10:00,32.8,32.81,32.73,32.73,37108.0,32.5719,32.5819,32.5024,32.5024,37108.0
2025-05-28 11:15:00,32.73,32.76,32.71,32.74,99626.0,32.5024,32.5322,32.4826,32.5124,99626.0
2025-05-28 11:20:00,32.74,32.76,32.72,32.73,37442.0,32.5124,32.5322,32.4925,32.5024,37442.0
2025-05-28 11:25:00,32.73,32.74,32.68,32.7,40153.0,32.5024,32.5124,32.4528,32.4726,40153.0
2025-05-28 11:30:00,32.7,32.7,32.66,32.66,32789.0,32.4726,32.4726,32.4329,32.4329,32789.0
2025-05-28 11:35:00,32.66,32.69,32.63,32.69,34291.0,32.4329,32.4627,32.4031,32.4627,34291.0
2025-05-28 11:40:00,32.69,32.7,32.66,32.66,20284.0,32.4627,32.4726,32.4329,32.4329,20284.0
2025-05-28 11:45:00,32.66,32.7,32.66,32.69,28048.0,32.4329,32.4726,32.4329,32.4627,28048.0
2025-05-28 11:50:00,32.69,32.71,32.68,32.71,13522.0,32.4627,32.4826,32.4528,32.4826,13522.0
2025-05-28 11:55:00,32.71,32.72,32.67,32.68,30525.0,32.4826,32.4925,32.4429,32.4528,30525.0
2025-05-28 12:00:00,32.68,32.68,32.66,32.66,27807.0,32.4528,32.4528,32.4329,32.4329,27807.0
2025-05-28 12:05:00,32.67,32.7,32.65,32.68,24331.0,32.4429,32.4726,32.423,32.4528,24331.0
2025-05-28 12:10:00,32.67,32.69,32.66,32.69,10854.0,32.4429,32.4627,32.4329,32.4627,10854.0
2025-05-28 12:15:00,32.69,32.73,32.69,32.73,24534.0,32.4627,32.5024,32.4627,32.5024,24534.0
2025-05-28 12:20:00,32.73,32.73,32.68,32.69,39714.0,32.5024,32.5024,32.4528,32.4627,39714.0
2025-05-28 12:25:00,32.69,32.72,32.69,32.69,26869.0,32.4627,32.4925,32.4627,32.4627,26869.0
2025-05-28 12:30:00,32.7,32.7,32.67,32.68,35189.0,32.4726,32.4726,32.4429,32.4528,35189.0
2025-05-28 12:35:00,32.67,32.74,32.67,32.73,147186.0,32.4429,32.5124,32.4429,32.5024,147186.0
2025-05-28 12:40:00,32.73,32.78,32.72,32.77,29847.0,32.5024,32.5521,32.4925,32.5422,29847.0
2025-05-28 12:45:00,32.77,32.83,32.77,32.81,24773.0,32.5422,32.6017,32.5422,32.5819,24773.0
2025-05-28 12:50:00,32.8,32.82,32.8,32.81,10517.0,32.5719,32.5918,32.5719,32.5819,10517.0
2025-05-28 12:55:00,32.8,32.81,32.78,32.8,30723.0,32.5719,32.5819,32.5521,32.5719,30723.0
2025-05-28 13:00:00,32.8,32.83,32.78,32.83,26274.0,32.5719,32.6017,32.5521,32.6017,26274.0
2025-05-28 13:05:00,32.83,32.83,32.81,32.82,26613.0,32.6017,32.6017,32.5819,32.5918,26613.0
2025-05-28 13:10:00,32.82,32.83,32.81,32.83,11948.0,32.5918,32.6017,32.5819,32.6017,11948.0
2025-05-28 13:15:00,32.83,32.83,32.82,32.83,28870.0,32.6017,32.6017,32.5918,32.6017,28870.0
2025-05-28 13:20:00,32.83,32.83,32.79,32.8,45900.0,32.6017,32.6017,32.562,32.5719,45900.0
2025-05-28 13:25:00,32.8,32.8,32.78,32.79,23794.0,32.5719,32.5719,32.5521,32.562,23794.0
2025-05-28 13:30:00,32.79,32.82,32.78,32.79,89680.0,32.562,32.5918,32.5521,32.562,89680.0
2025-05-28 13:35:00,32.79,32.79,32.75,32.77,47880.0,32.562,32.562,32.5223,32.5422,47880.0
2025-05-28 13:40:00,32.77,32.77,32.75,32.76,34955.0,32.5422,32.5422,32.5223,32.5322,34955.0
2025-05-28 13:45:00,32.75,32.81,32.75,32.79,46157.0,32.5223,32.5819,32.5223,32.562,46157.0
2025-05-28 13:50:00,32.79,32.79,32.76,32.77,27076.0,32.562,32.562,32.5322,32.5422,27076.0
2025-05-28 13:55:00,32.77,32.77,32.71,32.72,52816.0,32.5422,32.5422,32.4826,32.4925,52816.0
2025-05-28 14:00:00,32.72,32.77,32.72,32.77,34019.0,32.4925,32.5422,32.4925,32.5422,34019.0
2025-05-28 14:05:00,32.77,32.77,32.7,32.7,35017.0,32.5422,32.5422,32.4726,32.4726,35017.0
2025-05-28 14:10:00,32.71,32.73,32.7,32.72,31680.0,32.4826,32.5024,32.4726,32.4925,31680.0
2025-05-28 14:15:00,32.71,32.72,32.71,32.72,13682.0,32.4826,32.4925,32.4826,32.4925,13682.0
2025-05-28 14:20:00,32.72,32.73,32.7,32.73,57479.0,32.4925,32.5024,32.4726,32.5024,57479.0
2025-05-28 14:25:00,32.72,32.77,32.72,32.77,33899.0,32.4925,32.5422,32.4925,32.5422,33899.0
2025-05-28 14:30:00,32.77,32.78,32.76,32.77,44402.0,32.5422,32.5521,32.5322,32.5422,44402.0
2025-05-28 14:35:00,32.77,32.77,32.74,32.75,55970.0,32.5422,32.5422,32.5124,32.5223,55970.0
2025-05-28 14:40:00,32.74,32.75,32.73,32.73,24937.0,32.5124,32.5223,32.5024,32.5024,24937.0
2025-05-28 14:45:00,32.73,32.74,32.72,32.73,29170.0,32.5024,32.5124,32.4925,32.5024,29170.0
2025-05-28 14:50:00,32.74,32.74,32.66,32.71,130946.0,32.5124,32.5124,32.4329,32.4826,130946.0
2025-05-28 14:55:00,32.71,32.74,32.7,32.74,44497.0,32.4826,32.5124,32.4726,32.5124,44497.0
2025-05-28 15:00:00,32.73,32.75,32.73,32.75,56811.0,32.5024,32.5223,32.5024,32.5223,56811.0
2025-05-28 15:05:00,32.75,32.8,32.75,32.78,72022.0,32.5223,32.5719,32.5223,32.5521,72022.0
2025-05-28 15:10:00,32.78,32.82,32.76,32.78,66585.0,32.5521,32.5918,32.5322,32.5521,66585.0
2025-05-28 15:15:00,32.79,32.84,32.77,32.83,53251.0,32.562,32.6117,32.5422,32.6017,53251.0
2025-05-28 15:20:00,32.83,32.83,32.79,32.8,87717.0,32.6017,32.6017,32.562,32.5719,87717.0
2025-05-28 15:25:00,32.8,32.8,32.79,32.8,32360.0,32.5719,32.5719,32.562,32.5719,32360.0
2025-05-28 15:30:00,32.8,32.8,32.74,32.75,81783.0,32.5719,32.5719,32.5124,32.5223,81783.0
2025-05-28 15:35:00,32.75,32.76,32.73,32.75,56312.0,32.5223,32.5322,32.5024,32.5223,56312.0
2025-05-28 15:40:00,32.74,32.78,32.74,32.77,92889.0,32.5124,32.5521,32.5124,32.5422,92889.0
2025-05-28 15:45:00,32.77,32.78,32.74,32.76,177265.0,32.5422,32.5521,32.5124,32.5322,177265.0
2025-05-28 15:50:00,32.76,32.77,32.69,32.7,223933.0,32.5322,32.5422,32.4627,32.4726,223933.0
2025-05-28 15:55:00,32.69,32.76,32.67,32.74,540930.0,32.4627,32.5322,32.4429,32.5124,540930.0
2025-05-29 09:30:00,32.75,32.8,32.66,32.69,311139.0,32.5223,32.5719,32.4329,32.4627,311139.0
2025-05-29 09:35:00,32.69,32.85,32.67,32.84,77978.0,32.4627,32.6216,32.4429,32.6117,77978.0
2025-05-29 09:40:00,32.84,32.89,32.82,32.87,65302.0,32.6117,32.6613,32.5918,32.6415,65302.0
2025-05-29 09:45:00,32.87,32.93,32.83,32.93,111242.0,32.6415,32.701,32.6017,32.701,111242.0
2025-05-29 09:50:00,32.93,32.94,32.85,32.94,98171.0,32.701,32.711,32.6216,32.711,98171.0
2025-05-29 09:55:00,32.94,32.95,32.81,32.86,57039.0,32.711,32.7209,32.5819,32.6315,57039.0
2025-05-29 10:00:00,32.85,32.89,32.82,32.88,74701.0,32.6216,32.6613,32.5918,32.6514,74701.0
2025-05-29 10:05:00,32.87,32.97,32.85,32.96,82312.0,32.6415,32.7408,32.6216,32.7308,82312.0
2025-05-29 10:10:00,32.96,33.06,32.96,33.02,92899.0,32.7308,32.8301,32.7308,32.7904,92899.0
2025-05-29 10:15:00,33.02,33.03,32.98,33.0,40617.0,32.7904,32.8003,32.7507,32.7706,40617.0
2025-05-29 10:20:00,33.0,33.07,32.99,33.05,35038.0,32.7706,32.8401,32.7606,32.8202,35038.0
2025-05-29 10:25:00,33.05,33.1,33.04,33.08,91037.0,32.8202,32.8699,32.8103,32.85,91037.0
2025-05-29 10:30:00,33.08,33.08,32.98,32.99,62120.0,32.85,32.85,32.7507,32.7606,62120.0
2025-05-29 10:35:00,32.99,33.03,32.96,33.02,55363.0,32.7606,32.8003,32.7308,32.7904,55363.0
2025-05-29 10:40:00,33.02,33.03,32.99,33.0,57393.0,32.7904,32.8003,32.7606,32.7706,57393.0
2025-05-29 10:45:00,33.0,33.01,32.96,32.98,82401.0,32.7706,32.7805,32.7308,32.7507,82401.0
2025-05-29 10:50:00,32.98,32.99,32.94,32.95,56072.0,32.7507,32.7606,32.711,32.7209,56072.0
2025-05-29 10:55:00,32.94,32.98,32.93,32.98,29081.0,32.711,32.7507,32.701,32.7507,29081.0
2025-05-29 11:00:00,32.98,32.99,32.89,32.91,165025.0,32.7507,32.7606,32.6613,32.6812,165025.0
2025-05-29 11:05:00,32.91,32.97,32.91,32.96,38797.0,32.6812,32.7408,32.6812,32.7308,38797.0
2025-05-29 11:10:00,32.97,32.99,32.88,32.89,38790.0,32.7408,32.7606,32.6514,32.6613,38790.0
2025-05-29 11:15:00,32.88,32.91,32.88,32.89,55599.0,32.6514,32.6812,32.6514,32.6613,55599.0
2025-05-29 11:20:00,32.89,32.93,32.88,32.93,40646.0,32.6613,32.701,32.6514,32.701,40646.0
2025-05-29 11:25:00,32.93,32.98,32.92,32.98,24496.0,32.701,32.7507,32.6911,32.7507,24496.0
2025-05-29 11:30:00,32.98,32.98,32.88,32.9,38698.0,32.7507,32.7507,32.6514,32.6713,38698.0
2025-05-29 11:35:00,32.91,32.92,32.9,32.91,43595.0,32.6812,32.6911,32.6713,32.6812,43595.0
2025-05-29 11:40:00,32.91,32.91,32.86,32.88,36180.0,32.6812,32.6812,32.6315,32.6514,36180.0
2025-05-29 11:45:00,32.88,32.88,32.85,32.87,37839.0,32.6514,32.6514,32.6216,32.6415,37839.0
2025-05-29 11:50:00,32.87,32.91,32.86,32.89,47166.0,32.6415,32.6812,32.6315,32.6613,47166.0
2025-05-29 11:55:00,32.89,32.9,32.82,32.87,149825.0,32.6613,32.6713,32.5918,32.6415,149825.0
2025-05-29 12:00:00,32.87,32.93,32.84,32.93,41629.0,32.6415,32.701,32.6117,32.701,41629.0
2025-05-29 12:05:00,32.93,32.95,32.92,32.94,23813.0,32.701,32.7209,32.6911,32.711,23813.0
2025-05-29 12:10:00,32.94,32.97,32.91,32.96,34141.0,32.711,32.7408,32.6812,32.7308,34141.0
2025-05-29 12:15:00,32.95,32.98,32.95,32.98,28585.0,32.7209,32.7507,32.7209,32.7507,28585.0
2025-05-29 12:20:00,32.98,32.99,32.96,32.97,42978.0,32.7507,32.7606,32.7308,32.7408,42978.0
2025-05-29 12:25:00,32.97,32.98,32.93,32.97,49410.0,32.7408,32.7507,32.701,32.7408,49410.0
2025-05-29 12:30:00,32.98,33.01,32.97,33.01,36752.0,32.7507,32.7805,32.7408,32.7805,36752.0
2025-05-29 12:35:00,33.01,33.01,32.98,33.01,42828.0,32.7805,32.7805,32.7507,32.7805,42828.0
2025-05-29 12:40:00,33.01,33.01,32.98,33.01,37578.0,32.7805,32.7805,32.7507,32.7805,37578.0
2025-05-29 12:45:00,33.01,33.02,32.98,33.0,82715.0,32.7805,32.7904,32.7507,32.7706,82715.0
2025-05-29 12:50:00,33.0,33.04,32.99,33.02,35080.0,32.7706,32.8103,32.7606,32.7904,35080.0
2025-05-29 12:55:00,33.03,33.08,33.02,33.05,48757.0,32.8003,32.85,32.7904,32.8202,48757.0
2025-05-29 13:00:00,33.05,33.07,33.05,33.05,37437.0,32.8202,32.8401,32.8202,32.8202,37437.0
2025-05-29 13:05:00,33.06,33.07,33.03,33.05,33654.0,32.8301,32.8401,32.8003,32.8202,33654.0
2025-05-29 13:10:00,33.05,33.07,33.04,33.07,31000.0,32.8202,32.8401,32.8103,32.8401,31000.0
2025-05-29 13:15:00,33.07,33.12,33.06,33.12,28026.0,32.8401,32.8897,32.8301,32.8897,28026.0
2025-05-29 13:20:00,33.12,33.15,33.11,33.15,40443.0,32.8897,32.9195,32.8798,32.9195,40443.0
2025-05-29 13:25:00,33.15,33.18,33.13,33.16,77434.0,32.9195,32.9493,32.8997,32.9294,77434.0
2025-05-29 13:30:00,33.16,33.18,33.14,33.15,47493.0,32.9294,32.9493,32.9096,32.9195,47493.0
2025-05-29 13:35:00,33.15,33.17,33.13,33.16,24545.0,32.9195,32.9394,32.8997,32.9294,24545.0
2025-05-29 13:40:00,33.16,33.17,33.15,33.16,46896.0,32.9294,32.9394,32.9195,32.9294,46896.0
2025-05-29 13:45:00,33.16,33.2,33.16,33.19,50300.0,32.9294,32.9692,32.9294,32.9592,50300.0
2025-05-29 13:50:00,33.19,33.23,33.19,33.23,38368.0,32.9592,32.999,32.9592,32.999,38368.0
2025-05-29 13:55:00,33.23,33.25,33.22,33.23,40655.0,32.999,33.0188,32.989,32.999,40655.0
2025-05-29 14:00:00,33.23,33.24,33.2,33.22,85727.0,32.999,33.0089,32.9692,32.989,85727.0
2025-05-29 14:05:00,33.22,33.23,33.2,33.22,91928.0,32.989,32.999,32.9692,32.989,91928.0
2025-05-29 14:10:00,33.22,33.27,33.21,33.26,81810.0,32.989,33.0387,32.9791,33.0287,81810.0
2025-05-29 14:15:00,33.26,33.3,33.23,33.27,292352.0,33.0287,33.0685,32.999,33.0387,292352.0
2025-05-29 14:20:00,33.27,33.33,33.26,33.33,153896.0,33.0387,33.0983,33.0287,33.0983,153896.0
2025-05-29 14:25:00,33.33,33.39,33.32,33.39,157742.0,33.0983,33.1578,33.0883,33.1578,157742.0
2025-05-29 14:30:00,33.39,33.43,33.38,33.43,292454.0,33.1578,33.1976,33.1479,33.1976,292454.0
2025-05-29 14:35:00,33.43,33.44,33.39,33.44,252286.0,33.1976,33.2075,33.1578,33.2075,252286.0
2025-05-29 14:40:00,33.44,33.48,33.43,33.48,320619.0,33.2075,33.2472,33.1976,33.2472,320619.0
2025-05-29 14:45:00,33.48,33.49,33.47,33.48,105633.0,33.2472,33.2571,33.2373,33.2472,105633.0
2025-05-29 14:50:00,33.48,33.48,33.43,33.44,269358.0,33.2472,33.2472,33.1976,33.2075,269358.0
2025-05-29 14:55:00,33.44,33.48,33.4,33.48,268361.0,33.2075,33.2472,33.1678,33.2472,268361.0
2025-05-29 15:00:00,33.48,33.5,33.42,33.43,193863.0,33.2472,33.2671,33.1876,33.1976,193863.0
2025-05-29 15:05:00,33.43,33.46,33.4,33.45,144796.0,33.1976,33.2274,33.1678,33.2174,144796.0
2025-05-29 15:10:00,33.45,33.45,33.43,33.44,117499.0,33.2174,33.2174,33.1976,33.2075,117499.0
2025-05-29 15:15:00,33.44,33.46,33.42,33.43,226840.0,33.2075,33.2274,33.1876,33.1976,226840.0
2025-05-29 15:20:00,33.42,33.48,33.4,33.48,164615.0,33.1876,33.2472,33.1678,33.2472,164615.0
2025-05-29 15:25:00,33.48,33.5,33.44,33.45,143778.0,33.2472,33.2671,33.2075,33.2174,143778.0
2025-05-29 15:30:00,33.45,33.5,33.44,33.48,188412.0,33.2174,33.2671,33.2075,33.2472,188412.0
2025-05-29 15:35:00,33.48,33.48,33.43,33.44,172794.0,33.2472,33.2472,33.1976,33.2075,172794.0
2025-05-29 15:40:00,33.44,33.46,33.43,33.45,149244.0,33.2075,33.2274,33.1976,33.2174,149244.0
2025-05-29 15:45:00,33.45,33.48,33.44,33.45,243393.0,33.2174,33.2472,33.2075,33.2174,243393.0
2025-05-29 15:50:00,33.46,33.48,33.35,33.45,347921.0,33.2274,33.2472,33.1181,33.2174,347921.0
2025-05-29 15:55:00,33.45,33.46,33.42,33.45,730677.0,33.2174,33.2274,33.1876,33.2174,730677.0
2025-05-30 09:30:00,33.55,33.57,33.34,33.44,210924.0,33.3167,33.3366,33.1082,33.2075,210924.0
2025-05-30 09:35:00,33.43,33.53,33.43,33.52,45599.0,33.1976,33.2969,33.1976,33.2869,45599.0
2025-05-30 09:40:00,33.52,33.65,33.49,33.62,58300.0,33.2869,33.416,33.2571,33.3862,58300.0
2025-05-30 09:45:00,33.63,33.65,33.55,33.58,59813.0,33.3962,33.416,33.3167,33.3465,59813.0
2025-05-30 09:50:00,33.58,33.66,33.57,33.66,97513.0,33.3465,33.426,33.3366,33.426,97513.0
2025-05-30 09:55:00,33.66,33.7,33.63,33.63,64590.0,33.426,33.4657,33.3962,33.3962,64590.0
2025-05-30 10:00:00,33.64,33.66,33.57,33.58,105369.0,33.4061,33.426,33.3366,33.3465,105369.0
2025-05-30 10:05:00,33.58,33.58,33.44,33.47,59376.0,33.3465,33.3465,33.2075,33.2373,59376.0
2025-05-30 10:10:00,33.47,33.52,33.44,33.45,48873.0,33.2373,33.2869,33.2075,33.2174,48873.0
2025-05-30 10:15:00,33.46,33.53,33.42,33.52,93721.0,33.2274,33.2969,33.1876,33.2869,93721.0
2025-05-30 10:20:00,33.52,33.55,33.48,33.5,59373.0,33.2869,33.3167,33.2472,33.2671,59373.0
2025-05-30 10:25:00,33.5,33.53,33.48,33.5,77989.0,33.2671,33.2969,33.2472,33.2671,77989.0
2025-05-30 10:30:00,33.49,33.5,33.44,33.49,85093.0,33.2571,33.2671,33.2075,33.2571,85093.0
2025-05-30 10:35:00,33.49,33.5,33.44,33.45,35620.0,33.2571,33.2671,33.2075,33.2174,35620.0
2025-05-30 10:40:00,33.45,33.46,33.39,33.4,29248.0,33.2174,33.2274,33.1578,33.1678,29248.0
2025-05-30 10:45:00,33.4,33.43,33.39,33.42,38277.0,33.1678,33.1976,33.1578,33.1876,38277.0
2025-05-30 10:50:00,33.43,33.43,33.39,33.41,25513.0,33.1976,33.1976,33.1578,33.1777,25513.0
2025-05-30 10:55:00,33.41,33.44,33.38,33.41,22834.0,33.1777,33.2075,33.1479,33.1777,22834.0
2025-05-30 11:00:00,33.41,33.44,33.4,33.42,19445.0,33.1777,33.2075,33.1678,33.1876,19445.0
2025-05-30 11:05:00,33.42,33.45,33.4,33.43,25297.0,33.1876,33.2174,33.1678,33.1976,25297.0
2025-05-30 11:10:00,33.43,33.48,33.42,33.43,30961.0,33.1976,33.2472,33.1876,33.1976,30961.0
2025-05-30 11:15:00,33.43,33.44,33.4,33.4,11933.0,33.1976,33.2075,33.1678,33.1678,11933.0
2025-05-30 11:20:00,33.4,33.42,33.37,33.38,23978.0,33.1678,33.1876,33.138,33.1479,23978.0
2025-05-30 11:25:00,33.39,33.39,33.36,33.37,24104.0,33.1578,33.1578,33.1281,33.138,24104.0
2025-05-30 11:30:00,33.36,33.38,33.33,33.34,25922.0,33.1281,33.1479,33.0983,33.1082,25922.0
2025-05-30 11:35:00,33.34,33.39,33.34,33.39,16200.0,33.1082,33.1578,33.1082,33.1578,16200.0
2025-05-30 11:40:00,33.39,33.39,33.35,33.36,32621.0,33.1578,33.1578,33.1181,33.1281,32621.0
2025-05-30 11:45:00,33.35,33.37,33.33,33.37,42701.0,33.1181,33.138,33.0983,33.138,42701.0
2025-05-30 11:50:00,33.36,33.39,33.35,33.39,36265.0,33.1281,33.1578,33.1181,33.1578,36265.0
2025-05-30 11:55:00,33.39,33.41,33.36,33.39,39406.0,33.1578,33.1777,33.1281,33.1578,39406.0
2025-05-30 12:00:00,33.38,33.4,33.38,33.4,52097.0,33.1479,33.1678,33.1479,33.1678,52097.0
2025-05-30 12:05:00,33.4,33.46,33.39,33.45,24911.0,33.1678,33.2274,33.1578,33.2174,24911.0
2025-05-30 12:10:00,33.46,33.53,33.46,33.51,91027.0,33.2274,33.2969,33.2274,33.277,91027.0
2025-05-30 12:15:00,33.51,33.51,33.44,33.45,66475.0,33.277,33.277,33.2075,33.2174,66475.0
2025-05-30 12:20:00,33.45,33.49,33.45,33.47,44390.0,33.2174,33.2571,33.2174,33.2373,44390.0
2025-05-30 12:25:00,33.48,33.49,33.4,33.44,65463.0,33.2472,33.2571,33.1678,33.2075,65463.0
2025-05-30 12:30:00,33.45,33.47,33.41,33.47,67332.0,33.2174,33.2373,33.1777,33.2373,67332.0
2025-05-30 12:35:00,33.47,33.52,33.47,33.51,62803.0,33.2373,33.2869,33.2373,33.277,62803.0
2025-05-30 12:40:00,33.51,33.54,33.49,33.53,143769.0,33.277,33.3068,33.2571,33.2969,143769.0
2025-05-30 12:45:00,33.53,33.54,33.5,33.51,90770.0,33.2969,33.3068,33.2671,33.277,90770.0
2025-05-30 12:50:00,33.51,33.53,33.5,33.52,67932.0,33.277,33.2969,33.2671,33.2869,67932.0
2025-05-30 12:55:00,33.52,33.54,33.51,33.54,32607.0,33.2869,33.3068,33.277,33.3068,32607.0
2025-05-30 13:00:00,33.54,33.58,33.53,33.57,57968.0,33.3068,33.3465,33.2969,33.3366,57968.0
2025-05-30 13:05:00,33.57,33.58,33.54,33.54,29934.0,33.3366,33.3465,33.3068,33.3068,29934.0
2025-05-30 13:10:00,33.55,33.56,33.52,33.55,82364.0,33.3167,33.3267,33.2869,33.3167,82364.0
2025-05-30 13:15:00,33.55,33.57,33.53,33.54,50227.0,33.3167,33.3366,33.2969,33.3068,50227.0
2025-05-30 13:20:00,33.55,33.55,33.51,33.53,40198.0,33.3167,33.3167,33.277,33.2969,40198.0
2025-05-30 13:25:00,33.54,33.56,33.52,33.55,33633.0,33.3068,33.3267,33.2869,33.3167,33633.0
2025-05-30 13:30:00,33.57,33.59,33.55,33.55,66164.0,33.3366,33.3565,33.3167,33.3167,66164.0
2025-05-30 13:35:00,33.55,33.57,33.53,33.54,44395.0,33.3167,33.3366,33.2969,33.3068,44395.0
2025-05-30 13:40:00,33.53,33.54,33.48,33.49,101136.0,33.2969,33.3068,33.2472,33.2571,101136.0
2025-05-30 13:45:00,33.49,33.52,33.49,33.52,43276.0,33.2571,33.2869,33.2571,33.2869,43276.0
2025-05-30 13:50:00,33.52,33.52,33.5,33.52,31813.0,33.2869,33.2869,33.2671,33.2869,31813.0
2025-05-30 13:55:00,33.52,33.54,33.49,33.49,51879.0,33.2869,33.3068,33.2571,33.2571,51879.0
2025-05-30 14:00:00,33.5,33.56,33.49,33.52,120456.0,33.2671,33.3267,33.2571,33.2869,120456.0
2025-05-30 14:05:00,33.52,33.53,33.49,33.51,55307.0,33.2869,33.2969,33.2571,33.277,55307.0
2025-05-30 14:10:00,33.51,33.53,33.5,33.52,41067.0,33.277,33.2969,33.2671,33.2869,41067.0
2025-05-30 14:15:00,33.53,33.58,33.53,33.55,71277.0,33.2969,33.3465,33.2969,33.3167,71277.0
2025-05-30 14:20:00,33.56,33.56,33.51,33.52,44352.0,33.3267,33.3267,33.277,33.2869,44352.0
2025-05-30 14:25:00,33.52,33.54,33.51,33.53,20875.0,33.2869,33.3068,33.277,33.2969,20875.0
2025-05-30 14:30:00,33.53,33.56,33.53,33.53,36268.0,33.2969,33.3267,33.2969,33.2969,36268.0
2025-05-30 14:35:00,33.54,33.56,33.53,33.54,33451.0,33.3068,33.3267,33.2969,33.3068,33451.0
2025-05-30 14:40:00,33.54,33.55,33.51,33.52,92209.0,33.3068,33.3167,33.277,33.2869,92209.0
2025-05-30 14:45:00,33.52,33.55,33.51,33.54,28872.0,33.2869,33.3167,33.277,33.3068,28872.0
2025-05-30 14:50:00,33.55,33.55,33.52,33.54,70527.0,33.3167,33.3167,33.2869,33.3068,70527.0
2025-05-30 14:55:00,33.54,33.56,33.51,33.55,88239.0,33.3068,33.3267,33.277,33.3167,88239.0
2025-05-30 15:00:00,33.55,33.59,33.55,33.56,64556.0,33.3167,33.3565,33.3167,33.3267,64556.0
2025-05-30 15:05:00,33.56,33.58,33.55,33.57,46383.0,33.3267,33.3465,33.3167,33.3366,46383.0
2025-05-30 15:10:00,33.57,33.58,33.54,33.55,66778.0,33.3366,33.3465,33.3068,33.3167,66778.0
2025-05-30 15:15:00,33.55,33.58,33.54,33.58,72556.0,33.3167,33.3465,33.3068,33.3465,72556.0
2025-05-30 15:20:00,33.57,33.58,33.55,33.56,42401.0,33.3366,33.3465,33.3167,33.3267,42401.0
2025-05-30 15:25:00,33.55,33.58,33.55,33.57,74397.0,33.3167,33.3465,33.3167,33.3366,74397.0
2025-05-30 15:30:00,33.56,33.57,33.54,33.57,53312.0,33.3267,33.3366,33.3068,33.3366,53312.0
2025-05-30 15:35:00,33.57,33.59,33.54,33.55,146364.0,33.3366,33.3565,33.3068,33.3167,146364.0
2025-05-30 15:40:00,33.55,33.55,33.5,33.52,106694.0,33.3167,33.3167,33.2671,33.2869,106694.0
2025-05-30 15:45:00,33.52,33.59,33.51,33.59,124681.0,33.2869,33.3565,33.277,33.3565,124681.0
2025-05-30 15:50:00,33.59,33.79,33.59,33.77,1149686.0,33.3565,33.5551,33.3565,33.5352,1149686.0
2025-05-30 15:55:00,33.76,33.82,33.65,33.66,2252514.0,33.5253,33.5849,33.416,33.426,2252514.0
2025-06-02 09:30:00,33.44,33.54,33.13,33.15,478464.0,33.2075,33.3068,32.8997,32.9195,478464.0
2025-06-02 09:35:00,33.14,33.19,32.87,32.92,324307.0,32.9096,32.9592,32.6415,32.6911,324307.0
2025-06-02 09:40:00,32.93,33.01,32.81,32.98,227453.0,32.701,32.7805,32.5819,32.7507,227453.0
2025-06-02 09:45:00,32.99,33.04,32.92,33.02,172681.0,32.7606,32.8103,32.6911,32.7904,172681.0
2025-06-02 09:50:00,33.02,33.03,32.87,32.98,382890.0,32.7904,32.8003,32.6415,32.7507,382890.0
2025-06-02 09:55:00,32.98,32.98,32.83,32.84,861868.0,32.7507,32.7507,32.6017,32.6117,861868.0
2025-06-02 10:00:00,32.84,32.85,32.74,32.76,65721.0,32.6117,32.6216,32.5124,32.5322,65721.0
2025-06-02 10:05:00,32.76,32.88,32.75,32.84,103731.0,32.5322,32.6514,32.5223,32.6117,103731.0
2025-06-02 10:10:00,32.84,32.92,32.83,32.89,135365.0,32.6117,32.6911,32.6017,32.6613,135365.0
2025-06-02 10:15:00,32.89,32.98,32.88,32.97,60275.0,32.6613,32.7507,32.6514,32.7408,60275.0
2025-06-02 10:20:00,32.97,33.01,32.94,32.95,70131.0,32.7408,32.7805,32.711,32.7209,70131.0
2025-06-02 10:25:00,32.95,33.02,32.95,33.02,33889.0,32.7209,32.7904,32.7209,32.7904,33889.0
2025-06-02 10:30:00,33.02,33.05,32.97,33.05,51002.0,32.7904,32.8202,32.7408,32.8202,51002.0
2025-06-02 10:35:00,33.04,33.05,32.92,32.98,71731.0,32.8103,32.8202,32.6911,32.7507,71731.0
2025-06-02 10:40:00,32.98,33.05,32.96,33.04,75230.0,32.7507,32.8202,32.7308,32.8103,75230.0
2025-06-02 10:45:00,33.05,33.09,32.99,33.02,241946.0,32.8202,32.8599,32.7606,32.7904,241946.0
2025-06-02 10:50:00,33.02,33.12,32.98,33.12,89674.0,32.7904,32.8897,32.7507,32.8897,89674.0
2025-06-02 10:55:00,33.11,33.14,33.02,33.04,81569.0,32.8798,32.9096,32.7904,32.8103,81569.0
2025-06-02 11:00:00,33.04,33.04,32.98,33.01,41552.0,32.8103,32.8103,32.7507,32.7805,41552.0
2025-06-02 11:05:00,33.01,33.05,32.99,33.04,191762.0,32.7805,32.8202,32.7606,32.8103,191762.0
2025-06-02 11:10:00,33.04,33.06,33.01,33.05,76953.0,32.8103,32.8301,32.7805,32.8202,76953.0
2025-06-02 11:15:00,33.05,33.06,33.01,33.01,27659.0,32.8202,32.8301,32.7805,32.7805,27659.0
2025-06-02 11:20:00,33.02,33.03,32.95,32.97,50756.0,32.7904,32.8003,32.7209,32.7408,50756.0
2025-06-02 11:25:00,32.97,32.97,32.9,32.93,59890.0,32.7408,32.7408,32.6713,32.701,59890.0
2025-06-02 11:30:00,32.93,32.93,32.88,32.91,44723.0,32.701,32.701,32.6514,32.6812,44723.0
2025-06-02 11:35:00,32.91,32.93,32.86,32.86,35936.0,32.6812,32.701,32.6315,32.6315,35936.0
2025-06-02 11:40:00,32.86,32.88,32.83,32.87,113528.0,32.6315,32.6514,32.6017,32.6415,113528.0
2025-06-02 11:45:00,32.87,32.92,32.83,32.9,170290.0,32.6415,32.6911,32.6017,32.6713,170290.0
2025-06-02 11:50:00,32.9,32.92,32.88,32.9,58473.0,32.6713,32.6911,32.6514,32.6713,58473.0
2025-06-02 11:55:00,32.9,32.94,32.88,32.93,48610.0,32.6713,32.711,32.6514,32.701,48610.0
2025-06-02 12:00:00,32.94,32.95,32.9,32.92,44504.0,32.711,32.7209,32.6713,32.6911,44504.0
2025-06-02 12:05:00,32.93,33.02,32.92,33.0,54512.0,32.701,32.7904,32.6911,32.7706,54512.0
2025-06-02 12:10:00,32.99,33.0,32.95,32.99,86953.0,32.7606,32.7706,32.7209,32.7606,86953.0
2025-06-02 12:15:00,33.0,33.01,32.95,33.0,32991.0,32.7706,32.7805,32.7209,32.7706,32991.0
2025-06-02 12:20:00,33.01,33.01,32.97,32.98,20001.0,32.7805,32.7805,32.7408,32.7507,20001.0
2025-06-02 12:25:00,32.98,33.05,32.98,33.04,72518.0,32.7507,32.8202,32.7507,32.8103,72518.0
2025-06-02 12:30:00,33.04,33.05,33.01,33.02,38258.0,32.8103,32.8202,32.7805,32.7904,38258.0
2025-06-02 12:35:00,33.03,33.04,32.98,33.0,81944.0,32.8003,32.8103,32.7507,32.7706,81944.0
2025-06-02 12:40:00,33.0,33.03,32.99,33.0,25970.0,32.7706,32.8003,32.7606,32.7706,25970.0
2025-06-02 12:45:00,33.0,33.01,32.96,32.97,32945.0,32.7706,32.7805,32.7308,32.7408,32945.0
2025-06-02 12:50:00,32.98,33.03,32.97,33.02,29386.0,32.7507,32.8003,32.7408,32.7904,29386.0
2025-06-02 12:55:00,33.03,33.04,33.02,33.03,9884.0,32.8003,32.8103,32.7904,32.8003,9884.0
2025-06-02 13:00:00,33.04,33.07,33.02,33.03,43013.0,32.8103,32.8401,32.7904,32.8003,43013.0
2025-06-02 13:05:00,33.04,33.06,33.03,33.06,66064.0,32.8103,32.8301,32.8003,32.8301,66064.0
2025-06-02 13:10:00,33.07,33.07,33.01,33.02,46111.0,32.8401,32.8401,32.7805,32.7904,46111.0
2025-06-02 13:15:00,33.02,33.03,33.0,33.02,52235.0,32.7904,32.8003,32.7706,32.7904,52235.0
2025-06-02 13:20:00,33.02,33.03,32.98,33.02,102936.0,32.7904,32.8003,32.7507,32.7904,102936.0
2025-06-02 13:25:00,33.01,33.01,32.97,32.99,51740.0,32.7805,32.7805,32.7408,32.7606,51740.0
2025-06-02 13:30:00,33.0,33.02,32.98,33.0,65765.0,32.7706,32.7904,32.7507,32.7706,65765.0
2025-06-02 13:35:00,33.01,33.01,32.96,33.0,77598.0,32.7805,32.7805,32.7308,32.7706,77598.0
2025-06-02 13:40:00,33.0,33.01,32.99,33.01,24389.0,32.7706,32.7805,32.7606,32.7805,24389.0
2025-06-02 13:45:00,33.01,33.03,33.0,33.02,45138.0,32.7805,32.8003,32.7706,32.7904,45138.0
2025-06-02 13:50:00,33.02,33.02,32.99,33.01,35520.0,32.7904,32.7904,32.7606,32.7805,35520.0
2025-06-02 13:55:00,33.0,33.03,33.0,33.02,48680.0,32.7706,32.8003,32.7706,32.7904,48680.0
2025-06-02 14:00:00,33.02,33.05,33.0,33.04,47883.0,32.7904,32.8202,32.7706,32.8103,47883.0
2025-06-02 14:05:00,33.04,33.07,33.04,33.05,54778.0,32.8103,32.8401,32.8103,32.8202,54778.0
2025-06-02 14:10:00,33.05,33.06,33.03,33.04,40012.0,32.8202,32.8301,32.8003,32.8103,40012.0
2025-06-02 14:15:00,33.04,33.08,33.03,33.07,42306.0,32.8103,32.85,32.8003,32.8401,42306.0
2025-06-02 14:20:00,33.07,33.11,33.05,33.07,303341.0,32.8401,32.8798,32.8202,32.8401,303341.0
2025-06-02 14:25:00,33.07,33.14,33.06,33.14,64772.0,32.8401,32.9096,32.8301,32.9096,64772.0
2025-06-02 14:30:00,33.14,33.16,33.13,33.14,128872.0,32.9096,32.9294,32.8997,32.9096,128872.0
2025-06-02 14:35:00,33.14,33.15,33.12,33.15,50832.0,32.9096,32.9195,32.8897,32.9195,50832.0
2025-06-02 14:40:00,33.15,33.15,33.13,33.15,35483.0,32.9195,32.9195,32.8997,32.9195,35483.0
2025-06-02 14:45:00,33.15,33.15,33.12,33.12,57963.0,32.9195,32.9195,32.8897,32.8897,57963.0
2025-06-02 14:50:00,33.12,33.14,33.1,33.13,62798.0,32.8897,32.9096,32.8699,32.8997,62798.0
2025-06-02 14:55:00,33.13,33.15,33.12,33.14,50913.0,32.8997,32.9195,32.8897,32.9096,50913.0
2025-06-02 15:00:00,33.14,33.17,33.1,33.16,317198.0,32.9096,32.9394,32.8699,32.9294,317198.0
2025-06-02 15:05:00,33.16,33.2,33.16,33.2,100600.0,32.9294,32.9692,32.9294,32.9692,100600.0
2025-06-02 15:10:00,33.2,33.21,33.17,33.19,54836.0,32.9692,32.9791,32.9394,32.9592,54836.0
2025-06-02 15:15:00,33.19,33.19,33.17,33.18,39809.0,32.9592,32.9592,32.9394,32.9493,39809.0
2025-06-02 15:20:00,33.17,33.21,33.17,33.21,83321.0,32.9394,32.9791,32.9394,32.9791,83321.0
2025-06-02 15:25:00,33.2,33.21,33.18,33.18,112694.0,32.9692,32.9791,32.9493,32.9493,112694.0
2025-06-02 15:30:00,33.19,33.19,33.16,33.18,74359.0,32.9592,32.9592,32.9294,32.9493,74359.0
2025-06-02 15:35:00,33.18,33.2,33.16,33.16,88431.0,32.9493,32.9692,32.9294,32.9294,88431.0
2025-06-02 15:40:00,33.16,33.19,33.15,33.17,162241.0,32.9294,32.9592,32.9195,32.9394,162241.0
2025-06-02 15:45:00,33.17,33.21,33.11,33.11,178894.0,32.9394,32.9791,32.8798,32.8798,178894.0
2025-06-02 15:50:00,33.12,33.18,33.11,33.17,292863.0,32.8897,32.9493,32.8798,32.9394,292863.0
2025-06-02 15:55:00,33.18,33.29,33.17,33.24,843117.0,32.9493,33.0585,32.9394,33.0089,843117.0
2025-06-03 09:30:00,33.05,33.15,33.01,33.04,268942.0,32.8202,32.9195,32.7805,32.8103,268942.0
2025-06-03 09:35:00,33.04,33.13,33.03,33.07,69859.0,32.8103,32.8997,32.8003,32.8401,69859.0
2025-06-03 09:40:00,33.08,33.1,33.02,33.06,77444.0,32.85,32.8699,32.7904,32.8301,77444.0
2025-06-03 09:45:00,33.07,33.09,32.95,33.02,108878.0,32.8401,32.8599,32.7209,32.7904,108878.0
2025-06-03 09:50:00,33.02,33.02,32.86,32.88,161958.0,32.7904,32.7904,32.6315,32.6514,161958.0
2025-06-03 09:55:00,32.89,33.02,32.86,32.93,530189.0,32.6613,32.7904,32.6315,32.701,530189.0
2025-06-03 10:00:00,32.94,32.96,32.83,32.85,236007.0,32.711,32.7308,32.6017,32.6216,236007.0
2025-06-03 10:05:00,32.85,32.95,32.85,32.9,43630.0,32.6216,32.7209,32.6216,32.6713,43630.0
2025-06-03 10:10:00,32.92,32.95,32.84,32.84,155671.0,32.6911,32.7209,32.6117,32.6117,155671.0
2025-06-03 10:15:00,32.85,32.87,32.78,32.82,42654.0,32.6216,32.6415,32.5521,32.5918,42654.0
2025-06-03 10:20:00,32.83,32.87,32.77,32.78,88665.0,32.6017,32.6415,32.5422,32.5521,88665.0
2025-06-03 10:25:00,32.79,32.81,32.69,32.8,187061.0,32.562,32.5819,32.4627,32.5719,187061.0
2025-06-03 10:30:00,32.8,32.85,32.78,32.82,55430.0,32.5719,32.6216,32.5521,32.5918,55430.0
2025-06-03 10:35:00,32.82,32.86,32.79,32.81,71275.0,32.5918,32.6315,32.562,32.5819,71275.0
2025-06-03 10:40:00,32.82,32.88,32.77,32.88,117548.0,32.5918,32.6514,32.5422,32.6514,117548.0
2025-06-03 10:45:00,32.88,32.88,32.8,32.86,47970.0,32.6514,32.6514,32.5719,32.6315,47970.0
2025-06-03 10:50:00,32.87,32.88,32.84,32.88,26331.0,32.6415,32.6514,32.6117,32.6514,26331.0
2025-06-03 10:55:00,32.88,32.92,32.87,32.89,32041.0,32.6514,32.6911,32.6415,32.6613,32041.0
2025-06-03 11:00:00,32.89,32.91,32.85,32.89,55935.0,32.6613,32.6812,32.6216,32.6613,55935.0
2025-06-03 11:05:00,32.89,32.95,32.88,32.91,132949.0,32.6613,32.7209,32.6514,32.6812,132949.0
2025-06-03 11:10:00,32.92,32.96,32.89,32.94,66249.0,32.6911,32.7308,32.6613,32.711,66249.0
2025-06-03 11:15:00,32.95,32.95,32.89,32.92,65357.0,32.7209,32.7209,32.6613,32.6911,65357.0
2025-06-03 11:20:00,32.92,32.92,32.85,32.91,49576.0,32.6911,32.6911,32.6216,32.6812,49576.0
2025-06-03 11:25:00,32.91,32.93,32.88,32.89,56983.0,32.6812,32.701,32.6514,32.6613,56983.0
2025-06-03 11:30:00,32.89,32.92,32.86,32.89,29062.0,32.6613,32.6911,32.6315,32.6613,29062.0
2025-06-03 11:35:00,32.9,32.95,32.89,32.94,36494.0,32.6713,32.7209,32.6613,32.711,36494.0
2025-06-03 11:40:00,32.94,32.96,32.91,32.95,24794.0,32.711,32.7308,32.6812,32.7209,24794.0
2025-06-03 11:45:00,32.95,32.97,32.94,32.97,52604.0,32.7209,32.7408,32.711,32.7408,52604.0
2025-06-03 11:50:00,32.97,32.99,32.94,32.94,110990.0,32.7408,32.7606,32.711,32.711,110990.0
2025-06-03 11:55:00,32.93,33.0,32.93,33.0,106395.0,32.701,32.7706,32.701,32.7706,106395.0
2025-06-03 12:00:00,33.0,33.0,32.94,32.95,23293.0,32.7706,32.7706,32.711,32.7209,23293.0
2025-06-03 12:05:00,32.95,32.96,32.93,32.94,18832.0,32.7209,32.7308,32.701,32.711,18832.0
2025-06-03 12:10:00,32.94,32.97,32.93,32.97,45453.0,32.711,32.7408,32.701,32.7408,45453.0
2025-06-03 12:15:00,32.97,32.99,32.96,32.98,37126.0,32.7408,32.7606,32.7308,32.7507,37126.0
2025-06-03 12:20:00,32.97,32.98,32.92,32.94,21784.0,32.7408,32.7507,32.6911,32.711,21784.0
2025-06-03 12:25:00,32.93,32.95,32.9,32.91,37277.0,32.701,32.7209,32.6713,32.6812,37277.0
2025-06-03 12:30:00,32.91,32.94,32.87,32.88,76455.0,32.6812,32.711,32.6415,32.6514,76455.0
2025-06-03 12:35:00,32.88,32.88,32.85,32.86,66554.0,32.6514,32.6514,32.6216,32.6315,66554.0
2025-06-03 12:40:00,32.87,32.96,32.85,32.94,2639152.0,32.6415,32.7308,32.6216,32.711,2639152.0
2025-06-03 12:45:00,32.94,32.95,32.9,32.91,20501.0,32.711,32.7209,32.6713,32.6812,20501.0
2025-06-03 12:50:00,32.9,32.93,32.89,32.93,37663.0,32.6713,32.701,32.6613,32.701,37663.0
2025-06-03 12:55:00,32.93,32.98,32.92,32.95,42073.0,32.701,32.7507,32.6911,32.7209,42073.0
2025-06-03 13:00:00,32.95,32.97,32.93,32.95,62867.0,32.7209,32.7408,32.701,32.7209,62867.0
2025-06-03 13:05:00,32.95,32.98,32.94,32.95,82550.0,32.7209,32.7507,32.711,32.7209,82550.0
2025-06-03 13:10:00,32.95,33.0,32.94,32.99,152603.0,32.7209,32.7706,32.711,32.7606,152603.0
2025-06-03 13:15:00,32.99,32.99,32.95,32.98,88094.0,32.7606,32.7606,32.7209,32.7507,88094.0
2025-06-03 13:20:00,32.98,33.0,32.96,32.97,93039.0,32.7507,32.7706,32.7308,32.7408,93039.0
2025-06-03 13:25:00,32.97,32.98,32.95,32.95,50332.0,32.7408,32.7507,32.7209,32.7209,50332.0
2025-06-03 13:30:00,32.95,32.98,32.94,32.97,55101.0,32.7209,32.7507,32.711,32.7408,55101.0
2025-06-03 13:35:00,32.96,32.97,32.94,32.95,26081.0,32.7308,32.7408,32.711,32.7209,26081.0
2025-06-03 13:40:00,32.95,32.98,32.94,32.96,63936.0,32.7209,32.7507,32.711,32.7308,63936.0
2025-06-03 13:45:00,32.96,32.97,32.93,32.95,28855.0,32.7308,32.7408,32.701,32.7209,28855.0
2025-06-03 13:50:00,32.95,32.95,32.91,32.91,43814.0,32.7209,32.7209,32.6812,32.6812,43814.0
2025-06-03 13:55:00,32.91,32.93,32.89,32.92,140043.0,32.6812,32.701,32.6613,32.6911,140043.0
2025-06-03 14:00:00,32.93,32.98,32.91,32.98,108741.0,32.701,32.7507,32.6812,32.7507,108741.0
2025-06-03 14:05:00,32.98,32.98,32.93,32.95,38978.0,32.7507,32.7507,32.701,32.7209,38978.0
2025-06-03 14:10:00,32.95,32.96,32.92,32.95,45017.0,32.7209,32.7308,32.6911,32.7209,45017.0
2025-06-03 14:15:00,32.95,32.96,32.92,32.95,32018.0,32.7209,32.7308,32.6911,32.7209,32018.0
2025-06-03 14:20:00,32.95,32.96,32.93,32.94,27672.0,32.7209,32.7308,32.701,32.711,27672.0
2025-06-03 14:25:00,32.95,32.96,32.91,32.93,140555.0,32.7209,32.7308,32.6812,32.701,140555.0
2025-06-03 14:30:00,32.93,32.94,32.91,32.93,34763.0,32.701,32.711,32.6812,32.701,34763.0
2025-06-03 14:35:00,32.93,32.93,32.9,32.9,42677.0,32.701,32.701,32.6713,32.6713,42677.0
2025-06-03 14:40:00,32.9,32.91,32.88,32.91,47886.0,32.6713,32.6812,32.6514,32.6812,47886.0
2025-06-03 14:45:00,32.91,32.95,32.9,32.95,56765.0,32.6812,32.7209,32.6713,32.7209,56765.0
2025-06-03 14:50:00,32.95,32.95,32.9,32.91,128790.0,32.7209,32.7209,32.6713,32.6812,128790.0
2025-06-03 14:55:00,32.91,32.93,32.89,32.93,64532.0,32.6812,32.701,32.6613,32.701,64532.0
2025-06-03 15:00:00,32.93,32.94,32.91,32.91,133569.0,32.701,32.711,32.6812,32.6812,133569.0
2025-06-03 15:05:00,32.91,32.92,32.88,32.88,60859.0,32.6812,32.6911,32.6514,32.6514,60859.0
2025-06-03 15:10:00,32.88,32.91,32.87,32.9,76112.0,32.6514,32.6812,32.6415,32.6713,76112.0
2025-06-03 15:15:00,32.9,32.91,32.88,32.89,71084.0,32.6713,32.6812,32.6514,32.6613,71084.0
2025-06-03 15:20:00,32.88,32.89,32.85,32.85,26878.0,32.6514,32.6613,32.6216,32.6216,26878.0
2025-06-03 15:25:00,32.86,32.86,32.83,32.84,95794.0,32.6315,32.6315,32.6017,32.6117,95794.0
2025-06-03 15:30:00,32.84,32.87,32.81,32.87,103041.0,32.6117,32.6415,32.5819,32.6415,103041.0
2025-06-03 15:35:00,32.87,32.88,32.84,32.87,152990.0,32.6415,32.6514,32.6117,32.6415,152990.0
2025-06-03 15:40:00,32.87,32.87,32.83,32.83,95504.0,32.6415,32.6415,32.6017,32.6017,95504.0
2025-06-03 15:45:00,32.83,32.84,32.8,32.8,116016.0,32.6017,32.6117,32.5719,32.5719,116016.0
2025-06-03 15:50:00,32.81,32.88,32.78,32.8,371058.0,32.5819,32.6514,32.5521,32.5719,371058.0
2025-06-03 15:55:00,32.8,32.85,32.79,32.83,597093.0,32.5719,32.6216,32.562,32.6017,597093.0
2025-06-04 09:30:00,32.85,32.86,32.78,32.84,173756.0,32.6216,32.6315,32.5521,32.6117,173756.0
2025-06-04 09:35:00,32.84,32.86,32.73,32.79,49671.0,32.6117,32.6315,32.5024,32.562,49671.0
2025-06-04 09:40:00,32.78,32.8,32.72,32.73,106765.0,32.5521,32.5719,32.4925,32.5024,106765.0
2025-06-04 09:45:00,32.73,32.81,32.71,32.8,51912.0,32.5024,32.5819,32.4826,32.5719,51912.0
2025-06-04 09:50:00,32.81,32.91,32.8,32.86,38926.0,32.5819,32.6812,32.5719,32.6315,38926.0
2025-06-04 09:55:00,32.87,32.88,32.82,32.85,69055.0,32.6415,32.6514,32.5918,32.6216,69055.0
2025-06-04 10:00:00,32.84,32.92,32.8,32.91,93267.0,32.6117,32.6911,32.5719,32.6812,93267.0
2025-06-04 10:05:00,32.91,33.0,32.91,32.93,130349.0,32.6812,32.7706,32.6812,32.701,130349.0
2025-06-04 10:10:00,32.93,32.94,32.86,32.89,48217.0,32.701,32.711,32.6315,32.6613,48217.0
2025-06-04 10:15:00,32.89,32.89,32.87,32.89,20359.0,32.6613,32.6613,32.6415,32.6613,20359.0
2025-06-04 10:20:00,32.89,32.93,32.85,32.93,25324.0,32.6613,32.701,32.6216,32.701,25324.0
2025-06-04 10:25:00,32.93,32.95,32.9,32.94,23677.0,32.701,32.7209,32.6713,32.711,23677.0
2025-06-04 10:30:00,32.94,32.97,32.92,32.95,49275.0,32.711,32.7408,32.6911,32.7209,49275.0
2025-06-04 10:35:00,32.95,32.99,32.95,32.98,40396.0,32.7209,32.7606,32.7209,32.7507,40396.0
2025-06-04 10:40:00,32.98,32.99,32.94,32.97,31585.0,32.7507,32.7606,32.711,32.7408,31585.0
2025-06-04 10:45:00,32.97,33.02,32.97,32.98,17652.0,32.7408,32.7904,32.7408,32.7507,17652.0
2025-06-04 10:50:00,32.98,33.03,32.98,33.02,19657.0,32.7507,32.8003,32.7507,32.7904,19657.0
2025-06-04 10:55:00,33.02,33.02,32.97,33.01,22988.0,32.7904,32.7904,32.7408,32.7805,22988.0
2025-06-04 11:00:00,33.01,33.02,32.99,33.0,166348.0,32.7805,32.7904,32.7606,32.7706,166348.0
2025-06-04 11:05:00,33.0,33.01,32.98,32.99,27004.0,32.7706,32.7805,32.7507,32.7606,27004.0
2025-06-04 11:10:00,32.99,33.03,32.98,33.02,102393.0,32.7606,32.8003,32.7507,32.7904,102393.0
2025-06-04 11:15:00,33.02,33.03,32.99,33.0,78214.0,32.7904,32.8003,32.7606,32.7706,78214.0
2025-06-04 11:20:00,33.0,33.05,32.99,33.05,35065.0,32.7706,32.8202,32.7606,32.8202,35065.0
2025-06-04 11:25:00,33.04,33.05,33.0,33.0,31415.0,32.8103,32.8202,32.7706,32.7706,31415.0
2025-06-04 11:30:00,33.0,33.01,32.98,33.01,9614.0,32.7706,32.7805,32.7507,32.7805,9614.0
2025-06-04 11:35:00,33.01,33.01,32.96,32.98,27428.0,32.7805,32.7805,32.7308,32.7507,27428.0
2025-06-04 11:40:00,32.98,32.99,32.94,32.97,56450.0,32.7507,32.7606,32.711,32.7408,56450.0
2025-06-04 11:45:00,32.98,33.0,32.97,33.0,27114.0,32.7507,32.7706,32.7408,32.7706,27114.0
2025-06-04 11:50:00,33.0,33.0,32.97,32.98,33487.0,32.7706,32.7706,32.7408,32.7507,33487.0
2025-06-04 11:55:00,32.98,33.0,32.97,32.98,112634.0,32.7507,32.7706,32.7408,32.7507,112634.0
2025-06-04 12:00:00,32.98,32.98,32.95,32.97,16427.0,32.7507,32.7507,32.7209,32.7408,16427.0
2025-06-04 12:05:00,32.98,32.99,32.97,32.99,14946.0,32.7507,32.7606,32.7408,32.7606,14946.0
2025-06-04 12:10:00,33.0,33.04,32.97,33.0,1911765.0,32.7706,32.8103,32.7408,32.7706,1911765.0
2025-06-04 12:15:00,33.0,33.05,32.98,33.04,58370.0,32.7706,32.8202,32.7507,32.8103,58370.0
2025-06-04 12:20:00,33.05,33.1,33.05,33.07,34509.0,32.8202,32.8699,32.8202,32.8401,34509.0
2025-06-04 12:25:00,33.07,33.07,33.03,33.05,69007.0,32.8401,32.8401,32.8003,32.8202,69007.0
2025-06-04 12:30:00,33.05,33.11,33.05,33.09,85765.0,32.8202,32.8798,32.8202,32.8599,85765.0
2025-06-04 12:35:00,33.09,33.14,33.09,33.13,44367.0,32.8599,32.9096,32.8599,32.8997,44367.0
2025-06-04 12:40:00,33.12,33.16,33.12,33.15,27661.0,32.8897,32.9294,32.8897,32.9195,27661.0
2025-06-04 12:45:00,33.15,33.15,33.07,33.08,68258.0,32.9195,32.9195,32.8401,32.85,68258.0
2025-06-04 12:50:00,33.08,33.1,33.07,33.1,40779.0,32.85,32.8699,32.8401,32.8699,40779.0
2025-06-04 12:55:00,33.09,33.11,33.08,33.1,42858.0,32.8599,32.8798,32.85,32.8699,42858.0
2025-06-04 13:00:00,33.1,33.14,33.09,33.11,93473.0,32.8699,32.9096,32.8599,32.8798,93473.0
2025-06-04 13:05:00,33.11,33.12,33.07,33.09,32635.0,32.8798,32.8897,32.8401,32.8599,32635.0
2025-06-04 13:10:00,33.1,33.15,33.1,33.14,111175.0,32.8699,32.9195,32.8699,32.9096,111175.0
2025-06-04 13:15:00,33.14,33.14,33.11,33.12,30835.0,32.9096,32.9096,32.8798,32.8897,30835.0
2025-06-04 13:20:00,33.12,33.13,33.09,33.11,37660.0,32.8897,32.8997,32.8599,32.8798,37660.0
2025-06-04 13:25:00,33.1,33.11,33.08,33.09,21750.0,32.8699,32.8798,32.85,32.8599,21750.0
2025-06-04 13:30:00,33.1,33.12,33.1,33.11,22773.0,32.8699,32.8897,32.8699,32.8798,22773.0
2025-06-04 13:35:00,33.11,33.13,33.1,33.13,32128.0,32.8798,32.8997,32.8699,32.8997,32128.0
2025-06-04 13:40:00,33.12,33.15,33.11,33.15,63876.0,32.8897,32.9195,32.8798,32.9195,63876.0
2025-06-04 13:45:00,33.15,33.17,33.12,33.16,60032.0,32.9195,32.9394,32.8897,32.9294,60032.0
2025-06-04 13:50:00,33.16,33.16,33.14,33.16,18605.0,32.9294,32.9294,32.9096,32.9294,18605.0
2025-06-04 13:55:00,33.15,33.21,33.14,33.19,73408.0,32.9195,32.9791,32.9096,32.9592,73408.0
2025-06-04 14:00:00,33.19,33.22,33.18,33.22,17596.0,32.9592,32.989,32.9493,32.989,17596.0
2025-06-04 14:05:00,33.22,33.22,33.14,33.14,163860.0,32.989,32.989,32.9096,32.9096,163860.0
2025-06-04 14:10:00,33.14,33.15,33.11,33.12,24680.0,32.9096,32.9195,32.8798,32.8897,24680.0
2025-06-04 14:15:00,33.12,33.14,33.1,33.14,63421.0,32.8897,32.9096,32.8699,32.9096,63421.0
2025-06-04 14:20:00,33.13,33.14,33.12,33.13,20015.0,32.8997,32.9096,32.8897,32.8997,20015.0
2025-06-04 14:25:00,33.13,33.13,33.07,33.1,144718.0,32.8997,32.8997,32.8401,32.8699,144718.0
2025-06-04 14:30:00,33.08,33.1,33.05,33.07,94648.0,32.85,32.8699,32.8202,32.8401,94648.0
2025-06-04 14:35:00,33.07,33.07,33.01,33.02,165866.0,32.8401,32.8401,32.7805,32.7904,165866.0
2025-06-04 14:40:00,33.01,33.05,33.0,33.04,47164.0,32.7805,32.8202,32.7706,32.8103,47164.0
2025-06-04 14:45:00,33.04,33.04,33.01,33.02,34193.0,32.8103,32.8103,32.7805,32.7904,34193.0
2025-06-04 14:50:00,33.02,33.02,32.97,33.0,56332.0,32.7904,32.7904,32.7408,32.7706,56332.0
2025-06-04 14:55:00,33.0,33.0,32.95,32.97,39520.0,32.7706,32.7706,32.7209,32.7408,39520.0
2025-06-04 15:00:00,32.98,32.98,32.93,32.95,85927.0,32.7507,32.7507,32.701,32.7209,85927.0
2025-06-04 15:05:00,32.95,32.96,32.92,32.93,56840.0,32.7209,32.7308,32.6911,32.701,56840.0
2025-06-04 15:10:00,32.93,32.94,32.92,32.94,19844.0,32.701,32.711,32.6911,32.711,19844.0
2025-06-04 15:15:00,32.94,32.94,32.89,32.9,63323.0,32.711,32.711,32.6613,32.6713,63323.0
2025-06-04 15:20:00,32.9,32.94,32.89,32.94,85523.0,32.6713,32.711,32.6613,32.711,85523.0
2025-06-04 15:25:00,32.94,32.95,32.91,32.94,72466.0,32.711,32.7209,32.6812,32.711,72466.0
2025-06-04 15:30:00,32.94,32.97,32.93,32.95,37022.0,32.711,32.7408,32.701,32.7209,37022.0
2025-06-04 15:35:00,32.96,32.97,32.94,32.95,54193.0,32.7308,32.7408,32.711,32.7209,54193.0
2025-06-04 15:40:00,32.95,32.95,32.92,32.93,86443.0,32.7209,32.7209,32.6911,32.701,86443.0
2025-06-04 15:45:00,32.93,32.94,32.9,32.9,190765.0,32.701,32.711,32.6713,32.6713,190765.0
2025-06-04 15:50:00,32.9,32.9,32.82,32.82,366967.0,32.6713,32.6713,32.5918,32.5918,366967.0
2025-06-04 15:55:00,32.83,32.83,32.75,32.81,1070187.0,32.6017,32.6017,32.5223,32.5819,1070187.0
2025-06-05 09:30:00,32.78,32.78,32.57,32.63,117875.0,32.5521,32.5521,32.3435,32.4031,117875.0
2025-06-05 09:35:00,32.62,32.71,32.6,32.69,107465.0,32.3932,32.4826,32.3733,32.4627,107465.0
2025-06-05 09:40:00,32.69,32.71,32.64,32.66,57540.0,32.4627,32.4826,32.4131,32.4329,57540.0
2025-06-05 09:45:00,32.67,32.74,32.66,32.73,73999.0,32.4429,32.5124,32.4329,32.5024,73999.0
2025-06-05 09:50:00,32.73,32.73,32.65,32.68,32417.0,32.5024,32.5024,32.423,32.4528,32417.0
2025-06-05 09:55:00,32.68,32.71,32.66,32.68,31800.0,32.4528,32.4826,32.4329,32.4528,31800.0
2025-06-05 10:00:00,32.67,32.67,32.57,32.58,63071.0,32.4429,32.4429,32.3435,32.3535,63071.0
2025-06-05 10:05:00,32.58,32.75,32.57,32.73,35831.0,32.3535,32.5223,32.3435,32.5024,35831.0
2025-06-05 10:10:00,32.72,32.75,32.71,32.74,49215.0,32.4925,32.5223,32.4826,32.5124,49215.0
2025-06-05 10:15:00,32.74,32.79,32.73,32.74,44134.0,32.5124,32.562,32.5024,32.5124,44134.0
2025-06-05 10:20:00,32.75,32.82,32.72,32.81,73840.0,32.5223,32.5918,32.4925,32.5819,73840.0
2025-06-05 10:25:00,32.82,32.84,32.78,32.81,59085.0,32.5918,32.6117,32.5521,32.5819,59085.0
2025-06-05 10:30:00,32.82,32.83,32.78,32.79,40204.0,32.5918,32.6017,32.5521,32.562,40204.0
2025-06-05 10:35:00,32.79,32.79,32.71,32.73,59897.0,32.562,32.562,32.4826,32.5024,59897.0
2025-06-05 10:40:00,32.72,32.77,32.68,32.72,41432.0,32.4925,32.5422,32.4528,32.4925,41432.0
2025-06-05 10:45:00,32.72,32.75,32.67,32.67,107882.0,32.4925,32.5223,32.4429,32.4429,107882.0
2025-06-05 10:50:00,32.68,32.69,32.67,32.68,25491.0,32.4528,32.4627,32.4429,32.4528,25491.0
2025-06-05 10:55:00,32.69,32.75,32.68,32.73,27585.0,32.4627,32.5223,32.4528,32.5024,27585.0
2025-06-05 11:00:00,32.73,32.76,32.7,32.76,57062.0,32.5024,32.5322,32.4726,32.5322,57062.0
2025-06-05 11:05:00,32.77,32.77,32.72,32.73,30981.0,32.5422,32.5422,32.4925,32.5024,30981.0
2025-06-05 11:10:00,32.74,32.77,32.72,32.76,20096.0,32.5124,32.5422,32.4925,32.5322,20096.0
2025-06-05 11:15:00,32.75,32.8,32.71,32.77,47702.0,32.5223,32.5719,32.4826,32.5422,47702.0
2025-06-05 11:20:00,32.77,32.82,32.75,32.76,141064.0,32.5422,32.5918,32.5223,32.5322,141064.0
2025-06-05 11:25:00,32.76,32.77,32.68,32.68,41722.0,32.5322,32.5422,32.4528,32.4528,41722.0
2025-06-05 11:30:00,32.68,32.69,32.65,32.69,58927.0,32.4528,32.4627,32.423,32.4627,58927.0
2025-06-05 11:35:00,32.69,32.73,32.68,32.72,33824.0,32.4627,32.5024,32.4528,32.4925,33824.0
2025-06-05 11:40:00,32.72,32.72,32.68,32.7,30653.0,32.4925,32.4925,32.4528,32.4726,30653.0
2025-06-05 11:45:00,32.69,32.7,32.68,32.69,32114.0,32.4627,32.4726,32.4528,32.4627,32114.0
2025-06-05 11:50:00,32.7,32.71,32.68,32.7,47195.0,32.4726,32.4826,32.4528,32.4726,47195.0
2025-06-05 11:55:00,32.7,32.74,32.69,32.74,130097.0,32.4726,32.5124,32.4627,32.5124,130097.0
2025-06-05 12:00:00,32.74,32.77,32.72,32.75,43991.0,32.5124,32.5422,32.4925,32.5223,43991.0
2025-06-05 12:05:00,32.75,32.78,32.74,32.77,49765.0,32.5223,32.5521,32.5124,32.5422,49765.0
2025-06-05 12:10:00,32.76,32.78,32.76,32.77,18788.0,32.5322,32.5521,32.5322,32.5422,18788.0
2025-06-05 12:15:00,32.77,32.8,32.74,32.78,76412.0,32.5422,32.5719,32.5124,32.5521,76412.0
2025-06-05 12:20:00,32.78,32.78,32.75,32.76,40740.0,32.5521,32.5521,32.5223,32.5322,40740.0
2025-06-05 12:25:00,32.77,32.78,32.75,32.76,25394.0,32.5422,32.5521,32.5223,32.5322,25394.0
2025-06-05 12:30:00,32.77,32.81,32.75,32.8,75777.0,32.5422,32.5819,32.5223,32.5719,75777.0
2025-06-05 12:35:00,32.8,32.81,32.78,32.79,59852.0,32.5719,32.5819,32.5521,32.562,59852.0
2025-06-05 12:40:00,32.8,32.84,32.79,32.84,76331.0,32.5719,32.6117,32.562,32.6117,76331.0
2025-06-05 12:45:00,32.84,32.86,32.81,32.84,63053.0,32.6117,32.6315,32.5819,32.6117,63053.0
2025-06-05 12:50:00,32.84,32.85,32.8,32.81,120496.0,32.6117,32.6216,32.5719,32.5819,120496.0
2025-06-05 12:55:00,32.8,32.83,32.8,32.82,45450.0,32.5719,32.6017,32.5719,32.5918,45450.0
2025-06-05 13:00:00,32.82,32.86,32.81,32.82,141138.0,32.5918,32.6315,32.5819,32.5918,141138.0
2025-06-05 13:05:00,32.81,32.82,32.77,32.79,33089.0,32.5819,32.5918,32.5422,32.562,33089.0
2025-06-05 13:10:00,32.79,32.82,32.77,32.82,33003.0,32.562,32.5918,32.5422,32.5918,33003.0
2025-06-05 13:15:00,32.81,32.83,32.8,32.82,60774.0,32.5819,32.6017,32.5719,32.5918,60774.0
2025-06-05 13:20:00,32.82,32.84,32.81,32.82,43966.0,32.5918,32.6117,32.5819,32.5918,43966.0
2025-06-05 13:25:00,32.82,32.83,32.79,32.8,106887.0,32.5918,32.6017,32.562,32.5719,106887.0
2025-06-05 13:30:00,32.8,32.87,32.8,32.87,46015.0,32.5719,32.6415,32.5719,32.6415,46015.0
2025-06-05 13:35:00,32.87,32.88,32.84,32.84,34873.0,32.6415,32.6514,32.6117,32.6117,34873.0
2025-06-05 13:40:00,32.84,32.86,32.82,32.86,67684.0,32.6117,32.6315,32.5918,32.6315,67684.0
2025-06-05 13:45:00,32.86,32.86,32.8,32.8,175934.0,32.6315,32.6315,32.5719,32.5719,175934.0
2025-06-05 13:50:00,32.8,32.81,32.73,32.75,44434.0,32.5719,32.5819,32.5024,32.5223,44434.0
2025-06-05 13:55:00,32.74,32.75,32.71,32.71,29848.0,32.5124,32.5223,32.4826,32.4826,29848.0
2025-06-05 14:00:00,32.72,32.72,32.65,32.65,45045.0,32.4925,32.4925,32.423,32.423,45045.0
2025-06-05 14:05:00,32.65,32.66,32.59,32.59,55323.0,32.423,32.4329,32.3634,32.3634,55323.0
2025-06-05 14:10:00,32.59,32.61,32.59,32.59,22156.0,32.3634,32.3833,32.3634,32.3634,22156.0
2025-06-05 14:15:00,32.59,32.62,32.54,32.62,136605.0,32.3634,32.3932,32.3138,32.3932,136605.0
2025-06-05 14:20:00,32.63,32.67,32.62,32.66,59804.0,32.4031,32.4429,32.3932,32.4329,59804.0
2025-06-05 14:25:00,32.66,32.68,32.65,32.68,57529.0,32.4329,32.4528,32.423,32.4528,57529.0
2025-06-05 14:30:00,32.69,32.72,32.67,32.72,31845.0,32.4627,32.4925,32.4429,32.4925,31845.0
2025-06-05 14:35:00,32.72,32.75,32.68,32.73,57084.0,32.4925,32.5223,32.4528,32.5024,57084.0
2025-06-05 14:40:00,32.73,32.78,32.72,32.77,28720.0,32.5024,32.5521,32.4925,32.5422,28720.0
2025-06-05 14:45:00,32.77,32.79,32.72,32.73,198682.0,32.5422,32.562,32.4925,32.5024,198682.0
2025-06-05 14:50:00,32.73,32.76,32.71,32.72,34266.0,32.5024,32.5322,32.4826,32.4925,34266.0
2025-06-05 14:55:00,32.72,32.72,32.69,32.7,56475.0,32.4925,32.4925,32.4627,32.4726,56475.0
2025-06-05 15:00:00,32.7,32.7,32.66,32.66,26234.0,32.4726,32.4726,32.4329,32.4329,26234.0
2025-06-05 15:05:00,32.66,32.71,32.66,32.7,150193.0,32.4329,32.4826,32.4329,32.4726,150193.0
2025-06-05 15:10:00,32.7,32.71,32.67,32.68,38272.0,32.4726,32.4826,32.4429,32.4528,38272.0
2025-06-05 15:15:00,32.69,32.71,32.64,32.69,62095.0,32.4627,32.4826,32.4131,32.4627,62095.0
2025-06-05 15:20:00,32.69,32.74,32.67,32.73,70221.0,32.4627,32.5124,32.4429,32.5024,70221.0
2025-06-05 15:25:00,32.73,32.73,32.64,32.66,89092.0,32.5024,32.5024,32.4131,32.4329,89092.0
2025-06-05 15:30:00,32.66,32.67,32.6,32.64,63983.0,32.4329,32.4429,32.3733,32.4131,63983.0
2025-06-05 15:35:00,32.64,32.67,32.6,32.65,76561.0,32.4131,32.4429,32.3733,32.423,76561.0
2025-06-05 15:40:00,32.65,32.68,32.63,32.66,63905.0,32.423,32.4528,32.4031,32.4329,63905.0
2025-06-05 15:45:00,32.66,32.68,32.63,32.63,79262.0,32.4329,32.4528,32.4031,32.4031,79262.0
2025-06-05 15:50:00,32.64,32.65,32.53,32.55,194190.0,32.4131,32.423,32.3038,32.3237,194190.0
2025-06-05 15:55:00,32.54,32.57,32.48,32.56,662307.0,32.3138,32.3435,32.2542,32.3336,662307.0
2025-06-06 09:30:00,32.68,32.82,32.68,32.8,166783.0,32.4528,32.5918,32.4528,32.5719,166783.0
2025-06-06 09:35:00,32.8,32.81,32.74,32.77,39758.0,32.5719,32.5819,32.5124,32.5422,39758.0
2025-06-06 09:40:00,32.77,32.85,32.73,32.84,148372.0,32.5422,32.6216,32.5024,32.6117,148372.0
2025-06-06 09:45:00,32.85,32.85,32.76,32.77,103120.0,32.6216,32.6216,32.5322,32.5422,103120.0
2025-06-06 09:50:00,32.77,32.83,32.75,32.83,32739.0,32.5422,32.6017,32.5223,32.6017,32739.0
2025-06-06 09:55:00,32.83,32.83,32.77,32.8,71502.0,32.6017,32.6017,32.5422,32.5719,71502.0
2025-06-06 10:00:00,32.79,32.8,32.7,32.72,65397.0,32.562,32.5719,32.4726,32.4925,65397.0
2025-06-06 10:05:00,32.73,32.78,32.72,32.77,54306.0,32.5024,32.5521,32.4925,32.5422,54306.0
2025-06-06 10:10:00,32.78,32.79,32.73,32.74,44049.0,32.5521,32.562,32.5024,32.5124,44049.0
2025-06-06 10:15:00,32.73,32.75,32.68,32.7,38640.0,32.5024,32.5223,32.4528,32.4726,38640.0
2025-06-06 10:20:00,32.7,32.76,32.69,32.75,64592.0,32.4726,32.5322,32.4627,32.5223,64592.0
2025-06-06 10:25:00,32.75,32.77,32.69,32.72,38017.0,32.5223,32.5422,32.4627,32.4925,38017.0
2025-06-06 10:30:00,32.71,32.72,32.69,32.7,27910.0,32.4826,32.4925,32.4627,32.4726,27910.0
2025-06-06 10:35:00,32.7,32.73,32.68,32.68,40032.0,32.4726,32.5024,32.4528,32.4528,40032.0
2025-06-06 10:40:00,32.68,32.75,32.67,32.7,85174.0,32.4528,32.5223,32.4429,32.4726,85174.0
2025-06-06 10:45:00,32.7,32.72,32.69,32.7,24155.0,32.4726,32.4925,32.4627,32.4726,24155.0
2025-06-06 10:50:00,32.7,32.74,32.7,32.73,30977.0,32.4726,32.5124,32.4726,32.5024,30977.0
2025-06-06 10:55:00,32.73,32.74,32.67,32.68,27907.0,32.5024,32.5124,32.4429,32.4528,27907.0
2025-06-06 11:00:00,32.68,32.72,32.66,32.72,31467.0,32.4528,32.4925,32.4329,32.4925,31467.0
2025-06-06 11:05:00,32.72,32.76,32.7,32.7,43314.0,32.4925,32.5322,32.4726,32.4726,43314.0
2025-06-06 11:10:00,32.7,32.73,32.68,32.68,22981.0,32.4726,32.5024,32.4528,32.4528,22981.0
2025-06-06 11:15:00,32.69,32.71,32.63,32.66,30999.0,32.4627,32.4826,32.4031,32.4329,30999.0
2025-06-06 11:20:00,32.65,32.68,32.64,32.68,17195.0,32.423,32.4528,32.4131,32.4528,17195.0
2025-06-06 11:25:00,32.68,32.71,32.67,32.7,28399.0,32.4528,32.4826,32.4429,32.4726,28399.0
2025-06-06 11:30:00,32.7,32.7,32.67,32.68,19593.0,32.4726,32.4726,32.4429,32.4528,19593.0
2025-06-06 11:35:00,32.68,32.69,32.62,32.64,36104.0,32.4528,32.4627,32.3932,32.4131,36104.0
2025-06-06 11:40:00,32.63,32.64,32.6,32.63,33543.0,32.4031,32.4131,32.3733,32.4031,33543.0
2025-06-06 11:45:00,32.63,32.63,32.59,32.63,25819.0,32.4031,32.4031,32.3634,32.4031,25819.0
2025-06-06 11:50:00,32.63,32.65,32.62,32.63,16300.0,32.4031,32.423,32.3932,32.4031,16300.0
2025-06-06 11:55:00,32.63,32.63,32.59,32.61,104932.0,32.4031,32.4031,32.3634,32.3833,104932.0
2025-06-06 12:00:00,32.61,32.64,32.6,32.62,18481.0,32.3833,32.4131,32.3733,32.3932,18481.0
2025-06-06 12:05:00,32.63,32.65,32.62,32.64,19507.0,32.4031,32.423,32.3932,32.4131,19507.0
2025-06-06 12:10:00,32.64,32.65,32.6,32.6,17394.0,32.4131,32.423,32.3733,32.3733,17394.0
2025-06-06 12:15:00,32.6,32.65,32.6,32.64,26669.0,32.3733,32.423,32.3733,32.4131,26669.0
2025-06-06 12:20:00,32.65,32.67,32.64,32.66,29837.0,32.423,32.4429,32.4131,32.4329,29837.0
2025-06-06 12:25:00,32.66,32.67,32.64,32.64,44640.0,32.4329,32.4429,32.4131,32.4131,44640.0
2025-06-06 12:30:00,32.65,32.66,32.61,32.63,28338.0,32.423,32.4329,32.3833,32.4031,28338.0
2025-06-06 12:35:00,32.62,32.64,32.61,32.61,25005.0,32.3932,32.4131,32.3833,32.3833,25005.0
2025-06-06 12:40:00,32.61,32.65,32.59,32.65,711304.0,32.3833,32.423,32.3634,32.423,711304.0
2025-06-06 12:45:00,32.64,32.65,32.61,32.62,37405.0,32.4131,32.423,32.3833,32.3932,37405.0
2025-06-06 12:50:00,32.62,32.63,32.58,32.59,30474.0,32.3932,32.4031,32.3535,32.3634,30474.0
2025-06-06 12:55:00,32.59,32.61,32.56,32.58,27662.0,32.3634,32.3833,32.3336,32.3535,27662.0
2025-06-06 13:00:00,32.59,32.6,32.57,32.58,71921.0,32.3634,32.3733,32.3435,32.3535,71921.0
2025-06-06 13:05:00,32.58,32.59,32.56,32.58,34653.0,32.3535,32.3634,32.3336,32.3535,34653.0
2025-06-06 13:10:00,32.59,32.62,32.59,32.62,11583.0,32.3634,32.3932,32.3634,32.3932,11583.0
2025-06-06 13:15:00,32.61,32.65,32.61,32.65,9777.0,32.3833,32.423,32.3833,32.423,9777.0
2025-06-06 13:20:00,32.65,32.66,32.65,32.66,7889.0,32.423,32.4329,32.423,32.4329,7889.0
2025-06-06 13:25:00,32.66,32.67,32.65,32.66,22649.0,32.4329,32.4429,32.423,32.4329,22649.0
2025-06-06 13:30:00,32.66,32.67,32.65,32.66,17103.0,32.4329,32.4429,32.423,32.4329,17103.0
2025-06-06 13:35:00,32.66,32.68,32.66,32.68,17066.0,32.4329,32.4528,32.4329,32.4528,17066.0
2025-06-06 13:40:00,32.68,32.68,32.66,32.66,10911.0,32.4528,32.4528,32.4329,32.4329,10911.0
2025-06-06 13:45:00,32.66,32.69,32.66,32.68,21189.0,32.4329,32.4627,32.4329,32.4528,21189.0
2025-06-06 13:50:00,32.68,32.69,32.66,32.66,17975.0,32.4528,32.4627,32.4329,32.4329,17975.0
2025-06-06 13:55:00,32.67,32.69,32.66,32.68,15998.0,32.4429,32.4627,32.4329,32.4528,15998.0
2025-06-06 14:00:00,32.68,32.72,32.67,32.7,68481.0,32.4528,32.4925,32.4429,32.4726,68481.0
2025-06-06 14:05:00,32.7,32.71,32.67,32.69,55890.0,32.4726,32.4826,32.4429,32.4627,55890.0
2025-06-06 14:10:00,32.69,32.7,32.68,32.69,19806.0,32.4627,32.4726,32.4528,32.4627,19806.0
2025-06-06 14:15:00,32.69,32.69,32.67,32.68,28160.0,32.4627,32.4627,32.4429,32.4528,28160.0
2025-06-06 14:20:00,32.68,32.69,32.67,32.69,20857.0,32.4528,32.4627,32.4429,32.4627,20857.0
2025-06-06 14:25:00,32.69,32.69,32.66,32.66,16052.0,32.4627,32.4627,32.4329,32.4329,16052.0
2025-06-06 14:30:00,32.67,32.7,32.67,32.69,39447.0,32.4429,32.4726,32.4429,32.4627,39447.0
2025-06-06 14:35:00,32.69,32.7,32.68,32.7,20927.0,32.4627,32.4726,32.4528,32.4726,20927.0
2025-06-06 14:40:00,32.7,32.7,32.68,32.7,38790.0,32.4726,32.4726,32.4528,32.4726,38790.0
2025-06-06 14:45:00,32.7,32.7,32.69,32.7,8757.0,32.4726,32.4726,32.4627,32.4726,8757.0
2025-06-06 14:50:00,32.7,32.7,32.67,32.68,28436.0,32.4726,32.4726,32.4429,32.4528,28436.0
2025-06-06 14:55:00,32.67,32.68,32.66,32.67,19849.0,32.4429,32.4528,32.4329,32.4429,19849.0
2025-06-06 15:00:00,32.66,32.67,32.65,32.65,19630.0,32.4329,32.4429,32.423,32.423,19630.0
2025-06-06 15:05:00,32.65,32.66,32.64,32.65,19248.0,32.423,32.4329,32.4131,32.423,19248.0
2025-06-06 15:10:00,32.65,32.65,32.63,32.64,46079.0,32.423,32.423,32.4031,32.4131,46079.0
2025-06-06 15:15:00,32.64,32.66,32.63,32.66,43025.0,32.4131,32.4329,32.4031,32.4329,43025.0
2025-06-06 15:20:00,32.66,32.69,32.65,32.69,26318.0,32.4329,32.4627,32.423,32.4627,26318.0
2025-06-06 15:25:00,32.69,32.7,32.68,32.68,30080.0,32.4627,32.4726,32.4528,32.4528,30080.0
2025-06-06 15:30:00,32.68,32.7,32.67,32.7,58983.0,32.4528,32.4726,32.4429,32.4726,58983.0
2025-06-06 15:35:00,32.7,32.71,32.67,32.67,53469.0,32.4726,32.4826,32.4429,32.4429,53469.0
2025-06-06 15:40:00,32.68,32.71,32.67,32.7,126271.0,32.4528,32.4826,32.4429,32.4726,126271.0
2025-06-06 15:45:00,32.71,32.74,32.7,32.72,155221.0,32.4826,32.5124,32.4726,32.4925,155221.0
2025-06-06 15:50:00,32.72,32.81,32.71,32.8,335376.0,32.4925,32.5819,32.4826,32.5719,335376.0
2025-06-06 15:55:00,32.8,32.8,32.74,32.77,653641.0,32.5719,32.5719,32.5124,32.5422,653641.0
2025-06-09 09:30:00,32.72,32.81,32.67,32.73,143361.0,32.4925,32.5819,32.4429,32.5024,143361.0
2025-06-09 09:35:00,32.73,32.89,32.69,32.87,107431.0,32.5024,32.6613,32.4627,32.6415,107431.0
2025-06-09 09:40:00,32.87,32.87,32.7,32.72,52070.0,32.6415,32.6415,32.4726,32.4925,52070.0
2025-06-09 09:45:00,32.72,32.76,32.64,32.7,35372.0,32.4925,32.5322,32.4131,32.4726,35372.0
2025-06-09 09:50:00,32.7,32.73,32.65,32.68,56696.0,32.4726,32.5024,32.423,32.4528,56696.0
2025-06-09 09:55:00,32.67,32.75,32.67,32.69,58662.0,32.4429,32.5223,32.4429,32.4627,58662.0
2025-06-09 10:00:00,32.71,32.75,32.68,32.74,128056.0,32.4826,32.5223,32.4528,32.5124,128056.0
2025-06-09 10:05:00,32.74,32.8,32.69,32.75,98579.0,32.5124,32.5719,32.4627,32.5223,98579.0
2025-06-09 10:10:00,32.75,32.79,32.71,32.77,49114.0,32.5223,32.562,32.4826,32.5422,49114.0
2025-06-09 10:15:00,32.77,32.81,32.76,32.8,36840.0,32.5422,32.5819,32.5322,32.5719,36840.0
2025-06-09 10:20:00,32.8,32.81,32.72,32.75,67979.0,32.5719,32.5819,32.4925,32.5223,67979.0
2025-06-09 10:25:00,32.75,32.76,32.71,32.73,62152.0,32.5223,32.5322,32.4826,32.5024,62152.0
2025-06-09 10:30:00,32.74,32.81,32.73,32.76,103227.0,32.5124,32.5819,32.5024,32.5322,103227.0
2025-06-09 10:35:00,32.77,32.8,32.75,32.79,62108.0,32.5422,32.5719,32.5223,32.562,62108.0
2025-06-09 10:40:00,32.78,32.79,32.74,32.77,44925.0,32.5521,32.562,32.5124,32.5422,44925.0
2025-06-09 10:45:00,32.77,32.78,32.73,32.73,52074.0,32.5422,32.5521,32.5024,32.5024,52074.0
2025-06-09 10:50:00,32.73,32.77,32.71,32.77,40428.0,32.5024,32.5422,32.4826,32.5422,40428.0
2025-06-09 10:55:00,32.77,32.78,32.72,32.78,91374.0,32.5422,32.5521,32.4925,32.5521,91374.0
2025-06-09 11:00:00,32.79,32.82,32.74,32.74,28914.0,32.562,32.5918,32.5124,32.5124,28914.0
2025-06-09 11:05:00,32.75,32.79,32.74,32.77,25609.0,32.5223,32.562,32.5124,32.5422,25609.0
2025-06-09 11:10:00,32.77,32.82,32.76,32.82,27272.0,32.5422,32.5918,32.5322,32.5918,27272.0
2025-06-09 11:15:00,32.81,32.94,32.81,32.94,58197.0,32.5819,32.711,32.5819,32.711,58197.0
2025-06-09 11:20:00,32.94,32.95,32.9,32.95,214256.0,32.711,32.7209,32.6713,32.7209,214256.0
2025-06-09 11:25:00,32.95,33.02,32.93,33.0,61426.0,32.7209,32.7904,32.701,32.7706,61426.0
2025-06-09 11:30:00,33.01,33.01,32.95,32.98,114926.0,32.7805,32.7805,32.7209,32.7507,114926.0
2025-06-09 11:35:00,32.97,32.98,32.93,32.93,38010.0,32.7408,32.7507,32.701,32.701,38010.0
2025-06-09 11:40:00,32.93,32.97,32.93,32.94,39922.0,32.701,32.7408,32.701,32.711,39922.0
2025-06-09 11:45:00,32.95,32.99,32.94,32.95,39058.0,32.7209,32.7606,32.711,32.7209,39058.0
2025-06-09 11:50:00,32.95,32.96,32.92,32.94,24590.0,32.7209,32.7308,32.6911,32.711,24590.0
2025-06-09 11:55:00,32.94,32.96,32.92,32.92,20255.0,32.711,32.7308,32.6911,32.6911,20255.0
2025-06-09 12:00:00,32.92,32.96,32.91,32.95,44507.0,32.6911,32.7308,32.6812,32.7209,44507.0
2025-06-09 12:05:00,32.95,32.96,32.94,32.95,23691.0,32.7209,32.7308,32.711,32.7209,23691.0
2025-06-09 12:10:00,32.95,32.99,32.94,32.98,36152.0,32.7209,32.7606,32.711,32.7507,36152.0
2025-06-09 12:15:00,32.98,32.99,32.97,32.98,39125.0,32.7507,32.7606,32.7408,32.7507,39125.0
2025-06-09 12:20:00,32.98,32.99,32.97,32.97,40410.0,32.7507,32.7606,32.7408,32.7408,40410.0
2025-06-09 12:25:00,32.98,32.99,32.96,32.98,24631.0,32.7507,32.7606,32.7308,32.7507,24631.0
2025-06-09 12:30:00,32.98,32.98,32.96,32.96,15584.0,32.7507,32.7507,32.7308,32.7308,15584.0
2025-06-09 12:35:00,32.97,32.97,32.91,32.91,24444.0,32.7408,32.7408,32.6812,32.6812,24444.0
2025-06-09 12:40:00,32.91,32.95,32.9,32.95,66232.0,32.6812,32.7209,32.6713,32.7209,66232.0
2025-06-09 12:45:00,32.95,32.95,32.93,32.95,30114.0,32.7209,32.7209,32.701,32.7209,30114.0
2025-06-09 12:50:00,32.95,32.97,32.93,32.95,54818.0,32.7209,32.7408,32.701,32.7209,54818.0
2025-06-09 12:55:00,32.94,32.95,32.9,32.91,75646.0,32.711,32.7209,32.6713,32.6812,75646.0
2025-06-09 13:00:00,32.91,32.91,32.88,32.9,35559.0,32.6812,32.6812,32.6514,32.6713,35559.0
2025-06-09 13:05:00,32.9,32.9,32.85,32.86,32900.0,32.6713,32.6713,32.6216,32.6315,32900.0
2025-06-09 13:10:00,32.86,32.92,32.86,32.91,30351.0,32.6315,32.6911,32.6315,32.6812,30351.0
2025-06-09 13:15:00,32.91,32.91,32.88,32.91,18375.0,32.6812,32.6812,32.6514,32.6812,18375.0
2025-06-09 13:20:00,32.9,32.94,32.89,32.92,36760.0,32.6713,32.711,32.6613,32.6911,36760.0
2025-06-09 13:25:00,32.93,32.96,32.92,32.94,29257.0,32.701,32.7308,32.6911,32.711,29257.0
2025-06-09 13:30:00,32.95,32.95,32.92,32.95,39180.0,32.7209,32.7209,32.6911,32.7209,39180.0
2025-06-09 13:35:00,32.94,32.97,32.93,32.96,54818.0,32.711,32.7408,32.701,32.7308,54818.0
2025-06-09 13:40:00,32.95,32.98,32.95,32.95,36330.0,32.7209,32.7507,32.7209,32.7209,36330.0
2025-06-09 13:45:00,32.95,32.96,32.94,32.95,12765.0,32.7209,32.7308,32.711,32.7209,12765.0
2025-06-09 13:50:00,32.95,32.97,32.95,32.95,70638.0,32.7209,32.7408,32.7209,32.7209,70638.0
2025-06-09 13:55:00,32.95,32.98,32.94,32.95,60615.0,32.7209,32.7507,32.711,32.7209,60615.0
2025-06-09 14:00:00,32.95,32.96,32.94,32.95,20083.0,32.7209,32.7308,32.711,32.7209,20083.0
2025-06-09 14:05:00,32.95,32.97,32.92,32.94,110972.0,32.7209,32.7408,32.6911,32.711,110972.0
2025-06-09 14:10:00,32.94,33.01,32.93,33.01,86833.0,32.711,32.7805,32.701,32.7805,86833.0
2025-06-09 14:15:00,33.01,33.01,32.99,33.0,37889.0,32.7805,32.7805,32.7606,32.7706,37889.0
2025-06-09 14:20:00,33.0,33.01,32.97,32.98,33158.0,32.7706,32.7805,32.7408,32.7507,33158.0
2025-06-09 14:25:00,32.98,32.98,32.96,32.96,40146.0,32.7507,32.7507,32.7308,32.7308,40146.0
2025-06-09 14:30:00,32.97,32.98,32.96,32.97,51472.0,32.7408,32.7507,32.7308,32.7408,51472.0
2025-06-09 14:35:00,32.97,32.97,32.94,32.95,43941.0,32.7408,32.7408,32.711,32.7209,43941.0
2025-06-09 14:40:00,32.96,32.96,32.94,32.95,49978.0,32.7308,32.7308,32.711,32.7209,49978.0
2025-06-09 14:45:00,32.95,32.96,32.94,32.94,41393.0,32.7209,32.7308,32.711,32.711,41393.0
2025-06-09 14:50:00,32.94,32.96,32.93,32.95,97232.0,32.711,32.7308,32.701,32.7209,97232.0
2025-06-09 14:55:00,32.95,32.98,32.94,32.97,79184.0,32.7209,32.7507,32.711,32.7408,79184.0
2025-06-09 15:00:00,32.98,32.98,32.94,32.95,85959.0,32.7507,32.7507,32.711,32.7209,85959.0
2025-06-09 15:05:00,32.95,32.97,32.94,32.95,95408.0,32.7209,32.7408,32.711,32.7209,95408.0
2025-06-09 15:10:00,32.95,32.95,32.9,32.91,72309.0,32.7209,32.7209,32.6713,32.6812,72309.0
2025-06-09 15:15:00,32.91,32.92,32.89,32.9,57637.0,32.6812,32.6911,32.6613,32.6713,57637.0
2025-06-09 15:20:00,32.9,32.9,32.88,32.9,34348.0,32.6713,32.6713,32.6514,32.6713,34348.0
2025-06-09 15:25:00,32.9,32.91,32.89,32.9,40722.0,32.6713,32.6812,32.6613,32.6713,40722.0
2025-06-09 15:30:00,32.9,32.97,32.89,32.95,154925.0,32.6713,32.7408,32.6613,32.7209,154925.0
2025-06-09 15:35:00,32.95,32.96,32.93,32.94,86449.0,32.7209,32.7308,32.701,32.711,86449.0
2025-06-09 15:40:00,32.94,32.94,32.9,32.91,90978.0,32.711,32.711,32.6713,32.6812,90978.0
2025-06-09 15:45:00,32.91,32.94,32.89,32.93,133819.0,32.6812,32.711,32.6613,32.701,133819.0
2025-06-09 15:50:00,32.93,32.99,32.91,32.99,700712.0,32.701,32.7606,32.6812,32.7606,700712.0
2025-06-09 15:55:00,32.99,33.01,32.95,32.96,698179.0,32.7606,32.7805,32.7209,32.7308,698179.0
2025-06-10 09:30:00,32.97,33.27,32.97,33.25,149589.0,32.7408,33.0387,32.7408,33.0188,149589.0
2025-06-10 09:35:00,33.25,33.3,33.1,33.1,65877.0,33.0188,33.0685,32.8699,32.8699,65877.0
2025-06-10 09:40:00,33.09,33.1,32.93,32.93,65477.0,32.8599,32.8699,32.701,32.701,65477.0
2025-06-10 09:45:00,32.94,33.0,32.85,32.91,174409.0,32.711,32.7706,32.6216,32.6812,174409.0
2025-06-10 09:50:00,32.9,33.01,32.9,33.0,33982.0,32.6713,32.7805,32.6713,32.7706,33982.0
2025-06-10 09:55:00,33.0,33.0,32.87,32.89,56813.0,32.7706,32.7706,32.6415,32.6613,56813.0
2025-06-10 10:00:00,32.9,32.93,32.78,32.84,142151.0,32.6713,32.701,32.5521,32.6117,142151.0
2025-06-10 10:05:00,32.84,32.9,32.77,32.86,54572.0,32.6117,32.6713,32.5422,32.6315,54572.0
2025-06-10 10:10:00,32.86,32.88,32.81,32.84,64490.0,32.6315,32.6514,32.5819,32.6117,64490.0
2025-06-10 10:15:00,32.84,32.87,32.8,32.84,52589.0,32.6117,32.6415,32.5719,32.6117,52589.0
2025-06-10 10:20:00,32.83,32.89,32.81,32.88,31832.0,32.6017,32.6613,32.5819,32.6514,31832.0
2025-06-10 10:25:00,32.88,32.92,32.87,32.9,64512.0,32.6514,32.6911,32.6415,32.6713,64512.0
2025-06-10 10:30:00,32.9,32.94,32.86,32.87,37678.0,32.6713,32.711,32.6315,32.6415,37678.0
2025-06-10 10:35:00,32.87,32.94,32.87,32.93,38108.0,32.6415,32.711,32.6415,32.701,38108.0
2025-06-10 10:40:00,32.93,32.95,32.89,32.9,225510.0,32.701,32.7209,32.6613,32.6713,225510.0
2025-06-10 10:45:00,32.91,32.92,32.83,32.83,99544.0,32.6812,32.6911,32.6017,32.6017,99544.0
2025-06-10 10:50:00,32.84,32.87,32.83,32.83,33599.0,32.6117,32.6415,32.6017,32.6017,33599.0
2025-06-10 10:55:00,32.83,32.86,32.81,32.83,39905.0,32.6017,32.6315,32.5819,32.6017,39905.0
2025-06-10 11:00:00,32.82,32.85,32.81,32.83,35986.0,32.5918,32.6216,32.5819,32.6017,35986.0
2025-06-10 11:05:00,32.83,32.83,32.79,32.83,31808.0,32.6017,32.6017,32.562,32.6017,31808.0
2025-06-10 11:10:00,32.83,32.85,32.8,32.8,21952.0,32.6017,32.6216,32.5719,32.5719,21952.0
2025-06-10 11:15:00,32.81,32.83,32.78,32.78,29624.0,32.5819,32.6017,32.5521,32.5521,29624.0
2025-06-10 11:20:00,32.79,32.84,32.79,32.83,109649.0,32.562,32.6117,32.562,32.6017,109649.0
2025-06-10 11:25:00,32.82,32.87,32.8,32.84,50570.0,32.5918,32.6415,32.5719,32.6117,50570.0
2025-06-10 11:30:00,32.84,32.92,32.83,32.91,40226.0,32.6117,32.6911,32.6017,32.6812,40226.0
2025-06-10 11:35:00,32.91,32.94,32.89,32.93,46743.0,32.6812,32.711,32.6613,32.701,46743.0
2025-06-10 11:40:00,32.93,32.94,32.92,32.94,35889.0,32.701,32.711,32.6911,32.711,35889.0
2025-06-10 11:45:00,32.94,32.94,32.92,32.93,25667.0,32.711,32.711,32.6911,32.701,25667.0
2025-06-10 11:50:00,32.93,32.94,32.89,32.91,41877.0,32.701,32.711,32.6613,32.6812,41877.0
2025-06-10 11:55:00,32.91,32.92,32.89,32.91,48148.0,32.6812,32.6911,32.6613,32.6812,48148.0
2025-06-10 12:00:00,32.92,32.95,32.91,32.94,44011.0,32.6911,32.7209,32.6812,32.711,44011.0
2025-06-10 12:05:00,32.94,33.01,32.94,33.01,22725.0,32.711,32.7805,32.711,32.7805,22725.0
2025-06-10 12:10:00,33.01,33.05,33.01,33.05,23661.0,32.7805,32.8202,32.7805,32.8202,23661.0
2025-06-10 12:15:00,33.05,33.05,33.02,33.02,19940.0,32.8202,32.8202,32.7904,32.7904,19940.0
2025-06-10 12:20:00,33.02,33.06,33.02,33.05,24493.0,32.7904,32.8301,32.7904,32.8202,24493.0
2025-06-10 12:25:00,33.05,33.06,32.99,32.99,95151.0,32.8202,32.8301,32.7606,32.7606,95151.0
2025-06-10 12:30:00,33.0,33.02,32.97,32.98,37789.0,32.7706,32.7904,32.7408,32.7507,37789.0
2025-06-10 12:35:00,32.98,33.02,32.97,33.01,51040.0,32.7507,32.7904,32.7408,32.7805,51040.0
2025-06-10 12:40:00,33.01,33.02,32.98,32.98,23348.0,32.7805,32.7904,32.7507,32.7507,23348.0
2025-06-10 12:45:00,32.98,33.02,32.98,33.01,17059.0,32.7507,32.7904,32.7507,32.7805,17059.0
2025-06-10 12:50:00,33.02,33.03,33.01,33.02,16587.0,32.7904,32.8003,32.7805,32.7904,16587.0
2025-06-10 12:55:00,33.02,33.04,33.01,33.02,29940.0,32.7904,32.8103,32.7805,32.7904,29940.0
2025-06-10 13:00:00,33.02,33.03,33.01,33.01,10672.0,32.7904,32.8003,32.7805,32.7805,10672.0
2025-06-10 13:05:00,33.02,33.05,33.0,33.01,56730.0,32.7904,32.8202,32.7706,32.7805,56730.0
2025-06-10 13:10:00,33.01,33.05,33.01,33.04,34922.0,32.7805,32.8202,32.7805,32.8103,34922.0
2025-06-10 13:15:00,33.04,33.06,33.03,33.05,52433.0,32.8103,32.8301,32.8003,32.8202,52433.0
2025-06-10 13:20:00,33.05,33.06,33.03,33.03,22375.0,32.8202,32.8301,32.8003,32.8003,22375.0
2025-06-10 13:25:00,33.04,33.04,33.01,33.02,99781.0,32.8103,32.8103,32.7805,32.7904,99781.0
2025-06-10 13:30:00,33.02,33.03,32.99,33.02,43230.0,32.7904,32.8003,32.7606,32.7904,43230.0
2025-06-10 13:35:00,33.02,33.02,33.0,33.02,33798.0,32.7904,32.7904,32.7706,32.7904,33798.0
2025-06-10 13:40:00,33.02,33.03,32.99,33.0,53909.0,32.7904,32.8003,32.7606,32.7706,53909.0
2025-06-10 13:45:00,32.99,33.0,32.97,32.98,16603.0,32.7606,32.7706,32.7408,32.7507,16603.0
2025-06-10 13:50:00,32.98,32.99,32.95,32.96,52847.0,32.7507,32.7606,32.7209,32.7308,52847.0
2025-06-10 13:55:00,32.97,32.97,32.92,32.95,38140.0,32.7408,32.7408,32.6911,32.7209,38140.0
2025-06-10 14:00:00,32.95,32.96,32.91,32.91,51440.0,32.7209,32.7308,32.6812,32.6812,51440.0
2025-06-10 14:05:00,32.91,32.91,32.88,32.9,46298.0,32.6812,32.6812,32.6514,32.6713,46298.0
2025-06-10 14:10:00,32.9,32.9,32.87,32.89,72766.0,32.6713,32.6713,32.6415,32.6613,72766.0
2025-06-10 14:15:00,32.89,32.89,32.87,32.88,19069.0,32.6613,32.6613,32.6415,32.6514,19069.0
2025-06-10 14:20:00,32.88,32.91,32.85,32.91,56178.0,32.6514,32.6812,32.6216,32.6812,56178.0
2025-06-10 14:25:00,32.91,32.91,32.86,32.88,29347.0,32.6812,32.6812,32.6315,32.6514,29347.0
2025-06-10 14:30:00,32.88,32.88,32.85,32.86,25231.0,32.6514,32.6514,32.6216,32.6315,25231.0
2025-06-10 14:35:00,32.86,32.88,32.85,32.86,30010.0,32.6315,32.6514,32.6216,32.6315,30010.0
2025-06-10 14:40:00,32.86,32.86,32.82,32.84,68824.0,32.6315,32.6315,32.5918,32.6117,68824.0
2025-06-10 14:45:00,32.84,32.84,32.81,32.82,63688.0,32.6117,32.6117,32.5819,32.5918,63688.0
2025-06-10 14:50:00,32.82,32.85,32.81,32.83,47127.0,32.5918,32.6216,32.5819,32.6017,47127.0
2025-06-10 14:55:00,32.83,32.89,32.82,32.83,96036.0,32.6017,32.6613,32.5918,32.6017,96036.0
2025-06-10 15:00:00,32.84,32.87,32.82,32.86,51813.0,32.6117,32.6415,32.5918,32.6315,51813.0
2025-06-10 15:05:00,32.86,32.87,32.85,32.87,58286.0,32.6315,32.6415,32.6216,32.6415,58286.0
2025-06-10 15:10:00,32.87,32.88,32.85,32.88,66117.0,32.6415,32.6514,32.6216,32.6514,66117.0
2025-06-10 15:15:00,32.88,32.92,32.87,32.91,153651.0,32.6514,32.6911,32.6415,32.6812,153651.0
2025-06-10 15:20:00,32.91,32.92,32.89,32.9,66561.0,32.6812,32.6911,32.6613,32.6713,66561.0
2025-06-10 15:25:00,32.9,32.91,32.89,32.9,53221.0,32.6713,32.6812,32.6613,32.6713,53221.0
2025-06-10 15:30:00,32.9,32.9,32.84,32.86,91371.0,32.6713,32.6713,32.6117,32.6315,91371.0
2025-06-10 15:35:00,32.86,32.87,32.84,32.84,45950.0,32.6315,32.6415,32.6117,32.6117,45950.0
2025-06-10 15:40:00,32.84,32.87,32.81,32.87,173960.0,32.6117,32.6415,32.5819,32.6415,173960.0
2025-06-10 15:45:00,32.87,32.87,32.82,32.83,180984.0,32.6415,32.6415,32.5918,32.6017,180984.0
2025-06-10 15:50:00,32.82,32.93,32.81,32.93,245058.0,32.5918,32.701,32.5819,32.701,245058.0
2025-06-10 15:55:00,32.93,32.97,32.92,32.95,763476.0,32.701,32.7408,32.6911,32.7209,763476.0
2025-06-11 09:30:00,32.88,32.92,32.56,32.59,174314.0,32.6514,32.6911,32.3336,32.3634,174314.0
2025-06-11 09:35:00,32.59,32.65,32.53,32.64,99864.0,32.3634,32.423,32.3038,32.4131,99864.0
2025-06-11 09:40:00,32.63,32.64,32.59,32.6,58420.0,32.4031,32.4131,32.3634,32.3733,58420.0
2025-06-11 09:45:00,32.59,32.7,32.57,32.67,174844.0,32.3634,32.4726,32.3435,32.4429,174844.0
2025-06-11 09:50:00,32.67,32.69,32.64,32.66,79456.0,32.4429,32.4627,32.4131,32.4329,79456.0
2025-06-11 09:55:00,32.66,32.69,32.61,32.66,66101.0,32.4329,32.4627,32.3833,32.4329,66101.0
2025-06-11 10:00:00,32.66,32.67,32.6,32.61,43458.0,32.4329,32.4429,32.3733,32.3833,43458.0
2025-06-11 10:05:00,32.62,32.64,32.59,32.61,46739.0,32.3932,32.4131,32.3634,32.3833,46739.0
2025-06-11 10:10:00,32.62,32.66,32.56,32.64,93262.0,32.3932,32.4329,32.3336,32.4131,93262.0
2025-06-11 10:15:00,32.65,32.67,32.62,32.62,81532.0,32.423,32.4429,32.3932,32.3932,81532.0
2025-06-11 10:20:00,32.62,32.67,32.6,32.64,106460.0,32.3932,32.4429,32.3733,32.4131,106460.0
2025-06-11 10:25:00,32.64,32.64,32.6,32.61,45078.0,32.4131,32.4131,32.3733,32.3833,45078.0
2025-06-11 10:30:00,32.61,32.61,32.54,32.59,395067.0,32.3833,32.3833,32.3138,32.3634,395067.0
2025-06-11 10:35:00,32.58,32.58,32.52,32.55,42377.0,32.3535,32.3535,32.2939,32.3237,42377.0
2025-06-11 10:40:00,32.55,32.55,32.48,32.51,55696.0,32.3237,32.3237,32.2542,32.284,55696.0
2025-06-11 10:45:00,32.5,32.54,32.49,32.54,27682.0,32.274,32.3138,32.2641,32.3138,27682.0
2025-06-11 10:50:00,32.54,32.57,32.5,32.54,387289.0,32.3138,32.3435,32.274,32.3138,387289.0
2025-06-11 10:55:00,32.54,32.57,32.53,32.55,42442.0,32.3138,32.3435,32.3038,32.3237,42442.0
2025-06-11 11:00:00,32.55,32.58,32.53,32.57,47414.0,32.3237,32.3535,32.3038,32.3435,47414.0
2025-06-11 11:05:00,32.58,32.61,32.58,32.6,37833.0,32.3535,32.3833,32.3535,32.3733,37833.0
2025-06-11 11:10:00,32.59,32.61,32.58,32.61,59261.0,32.3634,32.3833,32.3535,32.3833,59261.0
2025-06-11 11:15:00,32.6,32.61,32.57,32.61,55531.0,32.3733,32.3833,32.3435,32.3833,55531.0
2025-06-11 11:20:00,32.6,32.6,32.58,32.59,21241.0,32.3733,32.3733,32.3535,32.3634,21241.0
2025-06-11 11:25:00,32.6,32.65,32.58,32.64,1023041.0,32.3733,32.423,32.3535,32.4131,1023041.0
2025-06-11 11:30:00,32.63,32.64,32.57,32.59,33688.0,32.4031,32.4131,32.3435,32.3634,33688.0
2025-06-11 11:35:00,32.59,32.61,32.55,32.55,56768.0,32.3634,32.3833,32.3237,32.3237,56768.0
2025-06-11 11:40:00,32.55,32.57,32.52,32.57,67032.0,32.3237,32.3435,32.2939,32.3435,67032.0
2025-06-11 11:45:00,32.57,32.57,32.53,32.54,151597.0,32.3435,32.3435,32.3038,32.3138,151597.0
2025-06-11 11:50:00,32.55,32.6,32.54,32.59,74122.0,32.3237,32.3733,32.3138,32.3634,74122.0
2025-06-11 11:55:00,32.59,32.62,32.58,32.61,89764.0,32.3634,32.3932,32.3535,32.3833,89764.0
2025-06-11 12:00:00,32.61,32.63,32.6,32.6,15502.0,32.3833,32.4031,32.3733,32.3733,15502.0
2025-06-11 12:05:00,32.61,32.62,32.59,32.62,26598.0,32.3833,32.3932,32.3634,32.3932,26598.0
2025-06-11 12:10:00,32.62,32.64,32.6,32.64,29648.0,32.3932,32.4131,32.3733,32.4131,29648.0
2025-06-11 12:15:00,32.64,32.64,32.62,32.64,31073.0,32.4131,32.4131,32.3932,32.4131,31073.0
2025-06-11 12:20:00,32.64,32.66,32.61,32.61,60918.0,32.4131,32.4329,32.3833,32.3833,60918.0
2025-06-11 12:25:00,32.62,32.66,32.61,32.66,25564.0,32.3932,32.4329,32.3833,32.4329,25564.0
2025-06-11 12:30:00,32.66,32.71,32.66,32.68,34406.0,32.4329,32.4826,32.4329,32.4528,34406.0
2025-06-11 12:35:00,32.69,32.69,32.65,32.66,11312.0,32.4627,32.4627,32.423,32.4329,11312.0
2025-06-11 12:40:00,32.66,32.69,32.64,32.69,22585.0,32.4329,32.4627,32.4131,32.4627,22585.0
2025-06-11 12:45:00,32.68,32.74,32.67,32.71,65035.0,32.4528,32.5124,32.4429,32.4826,65035.0
2025-06-11 12:50:00,32.72,32.76,32.71,32.74,35940.0,32.4925,32.5322,32.4826,32.5124,35940.0
2025-06-11 12:55:00,32.73,32.75,32.72,32.73,28066.0,32.5024,32.5223,32.4925,32.5024,28066.0
2025-06-11 13:00:00,32.73,32.73,32.7,32.72,26263.0,32.5024,32.5024,32.4726,32.4925,26263.0
2025-06-11 13:05:00,32.72,32.74,32.7,32.73,18638.0,32.4925,32.5124,32.4726,32.5024,18638.0
2025-06-11 13:10:00,32.73,32.74,32.68,32.69,22194.0,32.5024,32.5124,32.4528,32.4627,22194.0
2025-06-11 13:15:00,32.69,32.7,32.69,32.7,18453.0,32.4627,32.4726,32.4627,32.4726,18453.0
2025-06-11 13:20:00,32.7,32.72,32.69,32.71,20400.0,32.4726,32.4925,32.4627,32.4826,20400.0
2025-06-11 13:25:00,32.72,32.76,32.72,32.75,80407.0,32.4925,32.5322,32.4925,32.5223,80407.0
2025-06-11 13:30:00,32.75,32.77,32.74,32.77,36257.0,32.5223,32.5422,32.5124,32.5422,36257.0
2025-06-11 13:35:00,32.76,32.79,32.75,32.78,50946.0,32.5322,32.562,32.5223,32.5521,50946.0
2025-06-11 13:40:00,32.77,32.79,32.76,32.79,49050.0,32.5422,32.562,32.5322,32.562,49050.0
2025-06-11 13:45:00,32.79,32.8,32.77,32.79,45863.0,32.562,32.5719,32.5422,32.562,45863.0
2025-06-11 13:50:00,32.79,32.79,32.77,32.77,17135.0,32.562,32.562,32.5422,32.5422,17135.0
2025-06-11 13:55:00,32.77,32.82,32.77,32.81,33995.0,32.5422,32.5918,32.5422,32.5819,33995.0
2025-06-11 14:00:00,32.81,32.82,32.75,32.79,131346.0,32.5819,32.5918,32.5223,32.562,131346.0
2025-06-11 14:05:00,32.79,32.79,32.75,32.77,27878.0,32.562,32.562,32.5223,32.5422,27878.0
2025-06-11 14:10:00,32.76,32.78,32.72,32.73,32482.0,32.5322,32.5521,32.4925,32.5024,32482.0
2025-06-11 14:15:00,32.73,32.73,32.69,32.7,45508.0,32.5024,32.5024,32.4627,32.4726,45508.0
2025-06-11 14:20:00,32.7,32.72,32.69,32.71,25935.0,32.4726,32.4925,32.4627,32.4826,25935.0
2025-06-11 14:25:00,32.72,32.74,32.69,32.72,53216.0,32.4925,32.5124,32.4627,32.4925,53216.0
2025-06-11 14:30:00,32.72,32.75,32.7,32.73,37893.0,32.4925,32.5223,32.4726,32.5024,37893.0
2025-06-11 14:35:00,32.73,32.75,32.73,32.75,23487.0,32.5024,32.5223,32.5024,32.5223,23487.0
2025-06-11 14:40:00,32.75,32.75,32.7,32.73,30579.0,32.5223,32.5223,32.4726,32.5024,30579.0
2025-06-11 14:45:00,32.73,32.74,32.71,32.73,18316.0,32.5024,32.5124,32.4826,32.5024,18316.0
2025-06-11 14:50:00,32.73,32.74,32.69,32.69,31486.0,32.5024,32.5124,32.4627,32.4627,31486.0
2025-06-11 14:55:00,32.69,32.7,32.68,32.69,36582.0,32.4627,32.4726,32.4528,32.4627,36582.0
2025-06-11 15:00:00,32.69,32.7,32.66,32.7,36325.0,32.4627,32.4726,32.4329,32.4726,36325.0
2025-06-11 15:05:00,32.7,32.77,32.7,32.76,39704.0,32.4726,32.5422,32.4726,32.5322,39704.0
2025-06-11 15:10:00,32.77,32.78,32.75,32.75,47764.0,32.5422,32.5521,32.5223,32.5223,47764.0
2025-06-11 15:15:00,32.75,32.76,32.72,32.73,84949.0,32.5223,32.5322,32.4925,32.5024,84949.0
2025-06-11 15:20:00,32.73,32.74,32.7,32.71,85183.0,32.5024,32.5124,32.4726,32.4826,85183.0
2025-06-11 15:25:00,32.71,32.72,32.68,32.69,104998.0,32.4826,32.4925,32.4528,32.4627,104998.0
2025-06-11 15:30:00,32.69,32.7,32.63,32.64,92909.0,32.4627,32.4726,32.4031,32.4131,92909.0
2025-06-11 15:35:00,32.64,32.7,32.62,32.68,94897.0,32.4131,32.4726,32.3932,32.4528,94897.0
2025-06-11 15:40:00,32.68,32.71,32.67,32.7,65203.0,32.4528,32.4826,32.4429,32.4726,65203.0
2025-06-11 15:45:00,32.7,32.74,32.69,32.7,131752.0,32.4726,32.5124,32.4627,32.4726,131752.0
2025-06-11 15:50:00,32.7,32.84,32.7,32.83,237286.0,32.4726,32.6117,32.4726,32.6017,237286.0
2025-06-11 15:55:00,32.82,32.87,32.82,32.86,1206642.0,32.5918,32.6415,32.5918,32.6315,1206642.0
2025-06-12 09:30:00,32.86,32.96,32.81,32.91,164199.0,32.6315,32.7308,32.5819,32.6812,164199.0
2025-06-12 09:35:00,32.92,32.97,32.88,32.89,77523.0,32.6911,32.7408,32.6514,32.6613,77523.0
2025-06-12 09:40:00,32.9,32.96,32.9,32.91,26013.0,32.6713,32.7308,32.6713,32.6812,26013.0
2025-06-12 09:45:00,32.91,32.93,32.84,32.91,24730.0,32.6812,32.701,32.6117,32.6812,24730.0
2025-06-12 09:50:00,32.91,32.97,32.88,32.96,72789.0,32.6812,32.7408,32.6514,32.7308,72789.0
2025-06-12 09:55:00,32.95,32.99,32.92,32.95,28837.0,32.7209,32.7606,32.6911,32.7209,28837.0
2025-06-12 10:00:00,32.95,32.95,32.85,32.85,51058.0,32.7209,32.7209,32.6216,32.6216,51058.0
2025-06-12 10:05:00,32.85,32.87,32.79,32.84,101179.0,32.6216,32.6415,32.562,32.6117,101179.0
2025-06-12 10:10:00,32.84,32.86,32.81,32.82,63881.0,32.6117,32.6315,32.5819,32.5918,63881.0
2025-06-12 10:15:00,32.81,32.92,32.79,32.86,44396.0,32.5819,32.6911,32.562,32.6315,44396.0
2025-06-12 10:20:00,32.87,32.9,32.8,32.83,36886.0,32.6415,32.6713,32.5719,32.6017,36886.0
2025-06-12 10:25:00,32.82,32.88,32.82,32.84,35985.0,32.5918,32.6514,32.5918,32.6117,35985.0
2025-06-12 10:30:00,32.84,32.85,32.77,32.79,66376.0,32.6117,32.6216,32.5422,32.562,66376.0
2025-06-12 10:35:00,32.79,32.84,32.79,32.82,26811.0,32.562,32.6117,32.562,32.5918,26811.0
2025-06-12 10:40:00,32.82,32.84,32.79,32.83,30825.0,32.5918,32.6117,32.562,32.6017,30825.0
2025-06-12 10:45:00,32.84,32.85,32.81,32.82,26316.0,32.6117,32.6216,32.5819,32.5918,26316.0
2025-06-12 10:50:00,32.82,32.83,32.79,32.8,28531.0,32.5918,32.6017,32.562,32.5719,28531.0
2025-06-12 10:55:00,32.8,32.82,32.79,32.8,20604.0,32.5719,32.5918,32.562,32.5719,20604.0
2025-06-12 11:00:00,32.8,32.84,32.78,32.8,60852.0,32.5719,32.6117,32.5521,32.5719,60852.0
2025-06-12 11:05:00,32.81,32.82,32.79,32.82,30448.0,32.5819,32.5918,32.562,32.5918,30448.0
2025-06-12 11:10:00,32.82,32.83,32.75,32.79,127927.0,32.5918,32.6017,32.5223,32.562,127927.0
2025-06-12 11:15:00,32.79,32.84,32.77,32.84,42327.0,32.562,32.6117,32.5422,32.6117,42327.0
2025-06-12 11:20:00,32.84,32.84,32.76,32.77,38548.0,32.6117,32.6117,32.5322,32.5422,38548.0
2025-06-12 11:25:00,32.77,32.8,32.74,32.76,37683.0,32.5422,32.5719,32.5124,32.5322,37683.0
2025-06-12 11:30:00,32.75,32.76,32.71,32.72,27585.0,32.5223,32.5322,32.4826,32.4925,27585.0
2025-06-12 11:35:00,32.72,32.72,32.68,32.69,40015.0,32.4925,32.4925,32.4528,32.4627,40015.0
2025-06-12 11:40:00,32.68,32.71,32.67,32.71,50600.0,32.4528,32.4826,32.4429,32.4826,50600.0
2025-06-12 11:45:00,32.71,32.74,32.7,32.73,33681.0,32.4826,32.5124,32.4726,32.5024,33681.0
2025-06-12 11:50:00,32.73,32.74,32.7,32.73,31077.0,32.5024,32.5124,32.4726,32.5024,31077.0
2025-06-12 11:55:00,32.72,32.75,32.72,32.73,29585.0,32.4925,32.5223,32.4925,32.5024,29585.0
2025-06-12 12:00:00,32.74,32.75,32.7,32.72,55140.0,32.5124,32.5223,32.4726,32.4925,55140.0
2025-06-12 12:05:00,32.72,32.74,32.7,32.74,43994.0,32.4925,32.5124,32.4726,32.5124,43994.0
2025-06-12 12:10:00,32.73,32.76,32.73,32.76,23988.0,32.5024,32.5322,32.5024,32.5322,23988.0
2025-06-12 12:15:00,32.76,32.77,32.75,32.76,14592.0,32.5322,32.5422,32.5223,32.5322,14592.0
2025-06-12 12:20:00,32.76,32.76,32.71,32.72,32567.0,32.5322,32.5322,32.4826,32.4925,32567.0
2025-06-12 12:25:00,32.71,32.74,32.69,32.73,67917.0,32.4826,32.5124,32.4627,32.5024,67917.0
2025-06-12 12:30:00,32.74,32.75,32.72,32.75,17897.0,32.5124,32.5223,32.4925,32.5223,17897.0
2025-06-12 12:35:00,32.75,32.77,32.68,32.76,139245.0,32.5223,32.5422,32.4528,32.5322,139245.0
2025-06-12 12:40:00,32.76,32.77,32.75,32.77,23022.0,32.5322,32.5422,32.5223,32.5422,23022.0
2025-06-12 12:45:00,32.77,32.81,32.76,32.81,57936.0,32.5422,32.5819,32.5322,32.5819,57936.0
2025-06-12 12:50:00,32.81,32.83,32.8,32.8,18826.0,32.5819,32.6017,32.5719,32.5719,18826.0
2025-06-12 12:55:00,32.8,32.82,32.78,32.8,82485.0,32.5719,32.5918,32.5521,32.5719,82485.0
2025-06-12 13:00:00,32.8,32.84,32.78,32.79,35111.0,32.5719,32.6117,32.5521,32.562,35111.0
2025-06-12 13:05:00,32.79,32.81,32.75,32.77,48445.0,32.562,32.5819,32.5223,32.5422,48445.0
2025-06-12 13:10:00,32.77,32.81,32.77,32.81,65154.0,32.5422,32.5819,32.5422,32.5819,65154.0
2025-06-12 13:15:00,32.81,32.83,32.8,32.81,31633.0,32.5819,32.6017,32.5719,32.5819,31633.0
2025-06-12 13:20:00,32.82,32.85,32.81,32.84,104699.0,32.5918,32.6216,32.5819,32.6117,104699.0
2025-06-12 13:25:00,32.84,32.86,32.79,32.84,133006.0,32.6117,32.6315,32.562,32.6117,133006.0
2025-06-12 13:30:00,32.84,32.86,32.83,32.85,12955.0,32.6117,32.6315,32.6017,32.6216,12955.0
2025-06-12 13:35:00,32.86,32.86,32.84,32.86,13433.0,32.6315,32.6315,32.6117,32.6315,13433.0
2025-06-12 13:40:00,32.85,32.88,32.84,32.88,21503.0,32.6216,32.6514,32.6117,32.6514,21503.0
2025-06-12 13:45:00,32.88,32.88,32.86,32.87,29549.0,32.6514,32.6514,32.6315,32.6415,29549.0
2025-06-12 13:50:00,32.87,32.88,32.86,32.88,10500.0,32.6415,32.6514,32.6315,32.6514,10500.0
2025-06-12 13:55:00,32.89,32.9,32.88,32.89,48631.0,32.6613,32.6713,32.6514,32.6613,48631.0
2025-06-12 14:00:00,32.89,32.91,32.88,32.91,17116.0,32.6613,32.6812,32.6514,32.6812,17116.0
2025-06-12 14:05:00,32.91,32.92,32.9,32.91,28936.0,32.6812,32.6911,32.6713,32.6812,28936.0
2025-06-12 14:10:00,32.92,32.93,32.91,32.91,52847.0,32.6911,32.701,32.6812,32.6812,52847.0
2025-06-12 14:15:00,32.92,32.96,32.91,32.95,100592.0,32.6911,32.7308,32.6812,32.7209,100592.0
2025-06-12 14:20:00,32.95,32.97,32.95,32.96,14682.0,32.7209,32.7408,32.7209,32.7308,14682.0
2025-06-12 14:25:00,32.97,32.97,32.93,32.95,228780.0,32.7408,32.7408,32.701,32.7209,228780.0
2025-06-12 14:30:00,32.95,32.95,32.91,32.91,41348.0,32.7209,32.7209,32.6812,32.6812,41348.0
2025-06-12 14:35:00,32.91,32.92,32.9,32.91,62291.0,32.6812,32.6911,32.6713,32.6812,62291.0
2025-06-12 14:40:00,32.92,32.95,32.91,32.95,44873.0,32.6911,32.7209,32.6812,32.7209,44873.0
2025-06-12 14:45:00,32.95,32.98,32.95,32.98,50571.0,32.7209,32.7507,32.7209,32.7507,50571.0
2025-06-12 14:50:00,32.98,32.99,32.96,32.98,71736.0,32.7507,32.7606,32.7308,32.7507,71736.0
2025-06-12 14:55:00,32.97,32.99,32.97,32.98,43533.0,32.7408,32.7606,32.7408,32.7507,43533.0
2025-06-12 15:00:00,32.98,33.03,32.97,33.01,48889.0,32.7507,32.8003,32.7408,32.7805,48889.0
2025-06-12 15:05:00,33.01,33.02,32.99,33.02,47332.0,32.7805,32.7904,32.7606,32.7904,47332.0
2025-06-12 15:10:00,33.02,33.03,33.01,33.02,69400.0,32.7904,32.8003,32.7805,32.7904,69400.0
2025-06-12 15:15:00,33.02,33.05,33.02,33.04,103988.0,32.7904,32.8202,32.7904,32.8103,103988.0
2025-06-12 15:20:00,33.04,33.05,32.99,33.0,82717.0,32.8103,32.8202,32.7606,32.7706,82717.0
2025-06-12 15:25:00,33.0,33.07,32.99,33.07,100035.0,32.7706,32.8401,32.7606,32.8401,100035.0
2025-06-12 15:30:00,33.07,33.09,33.06,33.07,77586.0,32.8401,32.8599,32.8301,32.8401,77586.0
2025-06-12 15:35:00,33.07,33.1,33.06,33.07,92338.0,32.8401,32.8699,32.8301,32.8401,92338.0
2025-06-12 15:40:00,33.07,33.07,33.05,33.07,67985.0,32.8401,32.8401,32.8202,32.8401,67985.0
2025-06-12 15:45:00,33.07,33.09,33.03,33.04,148955.0,32.8401,32.8599,32.8003,32.8103,148955.0
2025-06-12 15:50:00,33.05,33.11,33.03,33.09,363547.0,32.8202,32.8798,32.8003,32.8599,363547.0
2025-06-12 15:55:00,33.1,33.15,33.09,33.14,666291.0,32.8699,32.9195,32.8599,32.9096,666291.0
2025-06-13 09:30:00,33.01,33.31,33.01,33.21,198618.0,32.7805,33.0784,32.7805,32.9791,198618.0
2025-06-13 09:35:00,33.2,33.28,33.15,33.28,25367.0,32.9692,33.0486,32.9195,33.0486,25367.0
2025-06-13 09:40:00,33.29,33.3,33.19,33.19,34135.0,33.0585,33.0685,32.9592,32.9592,34135.0
2025-06-13 09:45:00,33.19,33.27,33.17,33.19,39326.0,32.9592,33.0387,32.9394,32.9592,39326.0
2025-06-13 09:50:00,33.19,33.26,33.17,33.26,31175.0,32.9592,33.0287,32.9394,33.0287,31175.0
2025-06-13 09:55:00,33.26,33.29,33.22,33.27,75444.0,33.0287,33.0585,32.989,33.0387,75444.0
2025-06-13 10:00:00,33.27,33.35,33.26,33.3,195368.0,33.0387,33.1181,33.0287,33.0685,195368.0
2025-06-13 10:05:00,33.3,33.38,33.29,33.33,100913.0,33.0685,33.1479,33.0585,33.0983,100913.0
2025-06-13 10:10:00,33.32,33.35,33.26,33.27,158232.0,33.0883,33.1181,33.0287,33.0387,158232.0
2025-06-13 10:15:00,33.27,33.34,33.26,33.29,53411.0,33.0387,33.1082,33.0287,33.0585,53411.0
2025-06-13 10:20:00,33.29,33.34,33.28,33.3,67619.0,33.0585,33.1082,33.0486,33.0685,67619.0
2025-06-13 10:25:00,33.3,33.3,33.25,33.3,48953.0,33.0685,33.0685,33.0188,33.0685,48953.0
2025-06-13 10:30:00,33.3,33.32,33.28,33.29,45867.0,33.0685,33.0883,33.0486,33.0585,45867.0
2025-06-13 10:35:00,33.29,33.36,33.28,33.34,88432.0,33.0585,33.1281,33.0486,33.1082,88432.0
2025-06-13 10:40:00,33.34,33.39,33.34,33.38,107638.0,33.1082,33.1578,33.1082,33.1479,107638.0
2025-06-13 10:45:00,33.38,33.38,33.32,33.33,65099.0,33.1479,33.1479,33.0883,33.0983,65099.0
2025-06-13 10:50:00,33.32,33.38,33.28,33.36,78870.0,33.0883,33.1479,33.0486,33.1281,78870.0
2025-06-13 10:55:00,33.36,33.39,33.34,33.36,78991.0,33.1281,33.1578,33.1082,33.1281,78991.0
2025-06-13 11:00:00,33.36,33.37,33.3,33.3,39688.0,33.1281,33.138,33.0685,33.0685,39688.0
2025-06-13 11:05:00,33.3,33.32,33.27,33.28,80369.0,33.0685,33.0883,33.0387,33.0486,80369.0
2025-06-13 11:10:00,33.27,33.33,33.26,33.32,319056.0,33.0387,33.0983,33.0287,33.0883,319056.0
2025-06-13 11:15:00,33.31,33.39,33.31,33.39,81937.0,33.0784,33.1578,33.0784,33.1578,81937.0
2025-06-13 11:20:00,33.39,33.39,33.32,33.34,79894.0,33.1578,33.1578,33.0883,33.1082,79894.0
2025-06-13 11:25:00,33.34,33.37,33.32,33.37,42684.0,33.1082,33.138,33.0883,33.138,42684.0
2025-06-13 11:30:00,33.37,33.39,33.33,33.34,64098.0,33.138,33.1578,33.0983,33.1082,64098.0
2025-06-13 11:35:00,33.34,33.35,33.28,33.3,21299.0,33.1082,33.1181,33.0486,33.0685,21299.0
2025-06-13 11:40:00,33.3,33.3,33.25,33.26,26959.0,33.0685,33.0685,33.0188,33.0287,26959.0
2025-06-13 11:45:00,33.26,33.31,33.22,33.29,34175.0,33.0287,33.0784,32.989,33.0585,34175.0
2025-06-13 11:50:00,33.28,33.34,33.28,33.33,37456.0,33.0486,33.1082,33.0486,33.0983,37456.0
2025-06-13 11:55:00,33.33,33.35,33.31,33.34,31343.0,33.0983,33.1181,33.0784,33.1082,31343.0
2025-06-13 12:00:00,33.34,33.34,33.3,33.3,58241.0,33.1082,33.1082,33.0685,33.0685,58241.0
2025-06-13 12:05:00,33.31,33.32,33.3,33.32,43518.0,33.0784,33.0883,33.0685,33.0883,43518.0
2025-06-13 12:10:00,33.32,33.32,33.26,33.27,52094.0,33.0883,33.0883,33.0287,33.0387,52094.0
2025-06-13 12:15:00,33.27,33.28,33.21,33.23,47270.0,33.0387,33.0486,32.9791,32.999,47270.0
2025-06-13 12:20:00,33.23,33.27,33.23,33.26,47916.0,32.999,33.0387,32.999,33.0287,47916.0
2025-06-13 12:25:00,33.26,33.28,33.25,33.26,22154.0,33.0287,33.0486,33.0188,33.0287,22154.0
2025-06-13 12:30:00,33.26,33.31,33.25,33.27,23073.0,33.0287,33.0784,33.0188,33.0387,23073.0
2025-06-13 12:35:00,33.26,33.27,33.24,33.25,34444.0,33.0287,33.0387,33.0089,33.0188,34444.0
2025-06-13 12:40:00,33.25,33.26,33.2,33.2,28582.0,33.0188,33.0287,32.9692,32.9692,28582.0
2025-06-13 12:45:00,33.2,33.22,33.17,33.18,21645.0,32.9692,32.989,32.9394,32.9493,21645.0
2025-06-13 12:50:00,33.18,33.23,33.18,33.23,28133.0,32.9493,32.999,32.9493,32.999,28133.0
2025-06-13 12:55:00,33.23,33.23,33.19,33.2,20086.0,32.999,32.999,32.9592,32.9692,20086.0
2025-06-13 13:00:00,33.2,33.21,33.16,33.17,15576.0,32.9692,32.9791,32.9294,32.9394,15576.0
2025-06-13 13:05:00,33.17,33.19,33.15,33.16,26375.0,32.9394,32.9592,32.9195,32.9294,26375.0
2025-06-13 13:10:00,33.16,33.18,33.14,33.18,27686.0,32.9294,32.9493,32.9096,32.9493,27686.0
2025-06-13 13:15:00,33.17,33.19,33.15,33.16,23008.0,32.9394,32.9592,32.9195,32.9294,23008.0
2025-06-13 13:20:00,33.16,33.19,33.14,33.16,34882.0,32.9294,32.9592,32.9096,32.9294,34882.0
2025-06-13 13:25:00,33.16,33.17,33.14,33.14,19938.0,32.9294,32.9394,32.9096,32.9096,19938.0
2025-06-13 13:30:00,33.14,33.19,33.14,33.16,26149.0,32.9096,32.9592,32.9096,32.9294,26149.0
2025-06-13 13:35:00,33.16,33.18,33.14,33.14,15666.0,32.9294,32.9493,32.9096,32.9096,15666.0
2025-06-13 13:40:00,33.14,33.17,33.12,33.14,37968.0,32.9096,32.9394,32.8897,32.9096,37968.0
2025-06-13 13:45:00,33.14,33.15,33.12,33.14,30122.0,32.9096,32.9195,32.8897,32.9096,30122.0
2025-06-13 13:50:00,33.14,33.14,33.11,33.13,30649.0,32.9096,32.9096,32.8798,32.8997,30649.0
2025-06-13 13:55:00,33.13,33.16,33.13,33.14,31042.0,32.8997,32.9294,32.8997,32.9096,31042.0
2025-06-13 14:00:00,33.14,33.19,33.14,33.19,159436.0,32.9096,32.9592,32.9096,32.9592,159436.0
2025-06-13 14:05:00,33.19,33.22,33.18,33.22,31167.0,32.9592,32.989,32.9493,32.989,31167.0
2025-06-13 14:10:00,33.21,33.23,33.2,33.22,25070.0,32.9791,32.999,32.9692,32.989,25070.0
2025-06-13 14:15:00,33.21,33.22,33.19,33.21,51999.0,32.9791,32.989,32.9592,32.9791,51999.0
2025-06-13 14:20:00,33.22,33.23,33.17,33.18,36040.0,32.989,32.999,32.9394,32.9493,36040.0
2025-06-13 14:25:00,33.17,33.18,33.12,33.14,37575.0,32.9394,32.9493,32.8897,32.9096,37575.0
2025-06-13 14:30:00,33.13,33.16,33.13,33.16,58168.0,32.8997,32.9294,32.8997,32.9294,58168.0
2025-06-13 14:35:00,33.15,33.15,33.1,33.12,40739.0,32.9195,32.9195,32.8699,32.8897,40739.0
2025-06-13 14:40:00,33.12,33.13,33.09,33.09,22652.0,32.8897,32.8997,32.8599,32.8599,22652.0
2025-06-13 14:45:00,33.09,33.12,33.05,33.05,41950.0,32.8599,32.8897,32.8202,32.8202,41950.0
2025-06-13 14:50:00,33.05,33.09,33.04,33.09,31847.0,32.8202,32.8599,32.8103,32.8599,31847.0
2025-06-13 14:55:00,33.09,33.11,33.07,33.09,59430.0,32.8599,32.8798,32.8401,32.8599,59430.0
2025-06-13 15:00:00,33.09,33.09,33.04,33.04,63509.0,32.8599,32.8599,32.8103,32.8103,63509.0
2025-06-13 15:05:00,33.04,33.07,33.02,33.07,30171.0,32.8103,32.8401,32.7904,32.8401,30171.0
2025-06-13 15:10:00,33.07,33.07,33.02,33.04,98298.0,32.8401,32.8401,32.7904,32.8103,98298.0
2025-06-13 15:15:00,33.04,33.05,33.02,33.02,50245.0,32.8103,32.8202,32.7904,32.7904,50245.0
2025-06-13 15:20:00,33.02,33.05,33.0,33.01,97116.0,32.7904,32.8202,32.7706,32.7805,97116.0
2025-06-13 15:25:00,33.01,33.04,33.0,33.04,45542.0,32.7805,32.8103,32.7706,32.8103,45542.0
2025-06-13 15:30:00,33.04,33.06,33.03,33.05,60126.0,32.8103,32.8301,32.8003,32.8202,60126.0
2025-06-13 15:35:00,33.04,33.08,33.04,33.05,56641.0,32.8103,32.85,32.8103,32.8202,56641.0
2025-06-13 15:40:00,33.05,33.06,33.02,33.02,65389.0,32.8202,32.8301,32.7904,32.7904,65389.0
2025-06-13 15:45:00,33.02,33.03,32.96,32.98,85659.0,32.7904,32.8003,32.7308,32.7507,85659.0
2025-06-13 15:50:00,32.98,33.04,32.95,33.04,166522.0,32.7507,32.8103,32.7209,32.8103,166522.0
2025-06-13 15:55:00,33.04,33.05,32.98,33.04,919038.0,32.8103,32.8202,32.7507,32.8103,919038.0
2025-06-16 09:30:00,33.13,33.31,33.02,33.31,110638.0,32.8997,33.0784,32.7904,33.0784,110638.0
2025-06-16 09:35:00,33.31,33.37,33.31,33.31,47730.0,33.0784,33.138,33.0784,33.0784,47730.0
2025-06-16 09:40:00,33.31,33.38,33.26,33.33,52746.0,33.0784,33.1479,33.0287,33.0983,52746.0
2025-06-16 09:45:00,33.32,33.43,33.31,33.37,87454.0,33.0883,33.1976,33.0784,33.138,87454.0
2025-06-16 09:50:00,33.37,33.41,33.34,33.39,42589.0,33.138,33.1777,33.1082,33.1578,42589.0
2025-06-16 09:55:00,33.4,33.46,33.39,33.4,89933.0,33.1678,33.2274,33.1578,33.1678,89933.0
2025-06-16 10:00:00,33.41,33.42,33.33,33.37,63192.0,33.1777,33.1876,33.0983,33.138,63192.0
2025-06-16 10:05:00,33.38,33.38,33.29,33.3,80117.0,33.1479,33.1479,33.0585,33.0685,80117.0
2025-06-16 10:10:00,33.29,33.31,33.22,33.23,90014.0,33.0585,33.0784,32.989,32.999,90014.0
2025-06-16 10:15:00,33.23,33.26,33.21,33.23,128987.0,32.999,33.0287,32.9791,32.999,128987.0
2025-06-16 10:20:00,33.23,33.26,33.2,33.22,36516.0,32.999,33.0287,32.9692,32.989,36516.0
2025-06-16 10:25:00,33.22,33.28,33.21,33.24,30987.0,32.989,33.0486,32.9791,33.0089,30987.0
2025-06-16 10:30:00,33.24,33.28,33.21,33.22,56683.0,33.0089,33.0486,32.9791,32.989,56683.0
2025-06-16 10:35:00,33.22,33.23,33.16,33.2,43487.0,32.989,32.999,32.9294,32.9692,43487.0
2025-06-16 10:40:00,33.2,33.24,33.18,33.22,53315.0,32.9692,33.0089,32.9493,32.989,53315.0
2025-06-16 10:45:00,33.22,33.22,33.15,33.18,46075.0,32.989,32.989,32.9195,32.9493,46075.0
2025-06-16 10:50:00,33.18,33.18,33.12,33.12,29130.0,32.9493,32.9493,32.8897,32.8897,29130.0
2025-06-16 10:55:00,33.11,33.12,33.04,33.05,28520.0,32.8798,32.8897,32.8103,32.8202,28520.0
2025-06-16 11:00:00,33.05,33.05,32.99,32.99,57752.0,32.8202,32.8202,32.7606,32.7606,57752.0
2025-06-16 11:05:00,33.0,33.0,32.89,32.91,42208.0,32.7706,32.7706,32.6613,32.6812,42208.0
2025-06-16 11:10:00,32.91,32.92,32.87,32.88,26840.0,32.6812,32.6911,32.6415,32.6514,26840.0
2025-06-16 11:15:00,32.87,32.88,32.83,32.84,41849.0,32.6415,32.6514,32.6017,32.6117,41849.0
2025-06-16 11:20:00,32.85,32.92,32.84,32.91,46372.0,32.6216,32.6911,32.6117,32.6812,46372.0
2025-06-16 11:25:00,32.91,32.92,32.87,32.9,48920.0,32.6812,32.6911,32.6415,32.6713,48920.0
2025-06-16 11:30:00,32.9,32.96,32.87,32.95,75681.0,32.6713,32.7308,32.6415,32.7209,75681.0
2025-06-16 11:35:00,32.95,32.96,32.92,32.95,48738.0,32.7209,32.7308,32.6911,32.7209,48738.0
2025-06-16 11:40:00,32.95,33.0,32.95,32.98,48729.0,32.7209,32.7706,32.7209,32.7507,48729.0
2025-06-16 11:45:00,32.98,32.98,32.93,32.95,29009.0,32.7507,32.7507,32.701,32.7209,29009.0
2025-06-16 11:50:00,32.95,32.95,32.93,32.95,31178.0,32.7209,32.7209,32.701,32.7209,31178.0
2025-06-16 11:55:00,32.94,32.95,32.9,32.91,69996.0,32.711,32.7209,32.6713,32.6812,69996.0
2025-06-16 12:00:00,32.91,32.94,32.9,32.92,40458.0,32.6812,32.711,32.6713,32.6911,40458.0
2025-06-16 12:05:00,32.91,32.94,32.89,32.92,30453.0,32.6812,32.711,32.6613,32.6911,30453.0
2025-06-16 12:10:00,32.91,32.95,32.91,32.93,26706.0,32.6812,32.7209,32.6812,32.701,26706.0
2025-06-16 12:15:00,32.93,32.95,32.91,32.95,19343.0,32.701,32.7209,32.6812,32.7209,19343.0
2025-06-16 12:20:00,32.95,32.99,32.94,32.98,28222.0,32.7209,32.7606,32.711,32.7507,28222.0
2025-06-16 12:25:00,32.98,32.99,32.96,32.97,27096.0,32.7507,32.7606,32.7308,32.7408,27096.0
2025-06-16 12:30:00,32.97,32.99,32.96,32.97,24647.0,32.7408,32.7606,32.7308,32.7408,24647.0
2025-06-16 12:35:00,32.97,32.99,32.96,32.98,14754.0,32.7408,32.7606,32.7308,32.7507,14754.0
2025-06-16 12:40:00,32.98,33.0,32.96,32.97,41046.0,32.7507,32.7706,32.7308,32.7408,41046.0
2025-06-16 12:45:00,32.97,32.98,32.95,32.95,27040.0,32.7408,32.7507,32.7209,32.7209,27040.0
2025-06-16 12:50:00,32.96,32.99,32.96,32.98,19211.0,32.7308,32.7606,32.7308,32.7507,19211.0
2025-06-16 12:55:00,32.98,33.0,32.94,32.95,44721.0,32.7507,32.7706,32.711,32.7209,44721.0
2025-06-16 13:00:00,32.95,32.95,32.91,32.91,29495.0,32.7209,32.7209,32.6812,32.6812,29495.0
2025-06-16 13:05:00,32.92,32.95,32.91,32.93,55621.0,32.6911,32.7209,32.6812,32.701,55621.0
2025-06-16 13:10:00,32.93,32.93,32.89,32.91,45016.0,32.701,32.701,32.6613,32.6812,45016.0
2025-06-16 13:15:00,32.91,32.94,32.9,32.94,26709.0,32.6812,32.711,32.6713,32.711,26709.0
2025-06-16 13:20:00,32.94,32.94,32.9,32.91,67614.0,32.711,32.711,32.6713,32.6812,67614.0
2025-06-16 13:25:00,32.92,32.96,32.9,32.93,69062.0,32.6911,32.7308,32.6713,32.701,69062.0
2025-06-16 13:30:00,32.93,32.96,32.92,32.95,18628.0,32.701,32.7308,32.6911,32.7209,18628.0
2025-06-16 13:35:00,32.95,32.95,32.92,32.94,15883.0,32.7209,32.7209,32.6911,32.711,15883.0
2025-06-16 13:40:00,32.94,32.94,32.91,32.93,33385.0,32.711,32.711,32.6812,32.701,33385.0
2025-06-16 13:45:00,32.93,32.93,32.9,32.91,28429.0,32.701,32.701,32.6713,32.6812,28429.0
2025-06-16 13:50:00,32.91,32.92,32.89,32.91,38095.0,32.6812,32.6911,32.6613,32.6812,38095.0
2025-06-16 13:55:00,32.91,32.91,32.86,32.88,18349.0,32.6812,32.6812,32.6315,32.6514,18349.0
2025-06-16 14:00:00,32.88,32.88,32.85,32.85,29048.0,32.6514,32.6514,32.6216,32.6216,29048.0
2025-06-16 14:05:00,32.86,32.89,32.86,32.89,21360.0,32.6315,32.6613,32.6315,32.6613,21360.0
2025-06-16 14:10:00,32.89,32.9,32.88,32.89,17419.0,32.6613,32.6713,32.6514,32.6613,17419.0
2025-06-16 14:15:00,32.89,32.9,32.87,32.89,21142.0,32.6613,32.6713,32.6415,32.6613,21142.0
2025-06-16 14:20:00,32.89,32.93,32.89,32.93,25794.0,32.6613,32.701,32.6613,32.701,25794.0
2025-06-16 14:25:00,32.93,32.96,32.93,32.95,25825.0,32.701,32.7308,32.701,32.7209,25825.0
2025-06-16 14:30:00,32.95,32.97,32.93,32.97,35039.0,32.7209,32.7408,32.701,32.7408,35039.0
2025-06-16 14:35:00,32.96,33.0,32.95,33.0,25607.0,32.7308,32.7706,32.7209,32.7706,25607.0
2025-06-16 14:40:00,33.0,33.0,32.97,33.0,29444.0,32.7706,32.7706,32.7408,32.7706,29444.0
2025-06-16 14:45:00,33.0,33.0,32.98,32.98,48172.0,32.7706,32.7706,32.7507,32.7507,48172.0
2025-06-16 14:50:00,32.98,33.02,32.98,33.02,32953.0,32.7507,32.7904,32.7507,32.7904,32953.0
2025-06-16 14:55:00,33.02,33.02,33.0,33.01,24617.0,32.7904,32.7904,32.7706,32.7805,24617.0
2025-06-16 15:00:00,33.01,33.02,32.99,33.0,60929.0,32.7805,32.7904,32.7606,32.7706,60929.0
2025-06-16 15:05:00,33.0,33.0,32.96,32.97,19072.0,32.7706,32.7706,32.7308,32.7408,19072.0
2025-06-16 15:10:00,32.97,32.97,32.96,32.97,18701.0,32.7408,32.7408,32.7308,32.7408,18701.0
2025-06-16 15:15:00,32.97,32.97,32.95,32.96,39416.0,32.7408,32.7408,32.7209,32.7308,39416.0
2025-06-16 15:20:00,32.95,33.0,32.95,32.98,93676.0,32.7209,32.7706,32.7209,32.7507,93676.0
2025-06-16 15:25:00,32.98,33.01,32.97,33.0,49939.0,32.7507,32.7805,32.7408,32.7706,49939.0
2025-06-16 15:30:00,33.0,33.02,32.99,33.02,80770.0,32.7706,32.7904,32.7606,32.7904,80770.0
2025-06-16 15:35:00,33.02,33.04,33.01,33.04,58063.0,32.7904,32.8103,32.7805,32.8103,58063.0
2025-06-16 15:40:00,33.04,33.04,33.0,33.02,55004.0,32.8103,32.8103,32.7706,32.7904,55004.0
2025-06-16 15:45:00,33.02,33.04,33.0,33.02,105474.0,32.7904,32.8103,32.7706,32.7904,105474.0
2025-06-16 15:50:00,33.02,33.14,33.01,33.13,271865.0,32.7904,32.9096,32.7805,32.8997,271865.0
2025-06-16 15:55:00,33.13,33.14,33.04,33.09,1449557.0,32.8997,32.9096,32.8103,32.8599,1449557.0
2025-06-17 09:30:00,33.02,33.18,33.0,33.09,273295.0,32.7904,32.9493,32.7706,32.8599,273295.0
2025-06-17 09:35:00,33.08,33.09,32.98,32.98,189321.0,32.85,32.8599,32.7507,32.7507,189321.0
2025-06-17 09:40:00,32.97,33.01,32.88,33.01,204542.0,32.7408,32.7805,32.6514,32.7805,204542.0
2025-06-17 09:45:00,33.03,33.04,32.96,32.97,36283.0,32.8003,32.8103,32.7308,32.7408,36283.0
2025-06-17 09:50:00,32.97,33.04,32.94,32.95,34838.0,32.7408,32.8103,32.711,32.7209,34838.0
2025-06-17 09:55:00,32.95,33.04,32.94,33.03,54392.0,32.7209,32.8103,32.711,32.8003,54392.0
2025-06-17 10:00:00,33.02,33.06,32.9,32.93,113265.0,32.7904,32.8301,32.6713,32.701,113265.0
2025-06-17 10:05:00,32.93,33.03,32.92,33.03,71039.0,32.701,32.8003,32.6911,32.8003,71039.0
2025-06-17 10:10:00,33.02,33.07,33.0,33.06,30219.0,32.7904,32.8401,32.7706,32.8301,30219.0
2025-06-17 10:15:00,33.05,33.07,33.02,33.02,34176.0,32.8202,32.8401,32.7904,32.7904,34176.0
2025-06-17 10:20:00,33.04,33.09,33.03,33.04,31443.0,32.8103,32.8599,32.8003,32.8103,31443.0
2025-06-17 10:25:00,33.05,33.11,33.04,33.1,26895.0,32.8202,32.8798,32.8103,32.8699,26895.0
2025-06-17 10:30:00,33.09,33.1,33.05,33.06,26172.0,32.8599,32.8699,32.8202,32.8301,26172.0
2025-06-17 10:35:00,33.05,33.08,33.03,33.08,29012.0,32.8202,32.85,32.8003,32.85,29012.0
2025-06-17 10:40:00,33.08,33.09,33.06,33.08,23250.0,32.85,32.8599,32.8301,32.85,23250.0
2025-06-17 10:45:00,33.08,33.08,33.03,33.07,39327.0,32.85,32.85,32.8003,32.8401,39327.0
2025-06-17 10:50:00,33.07,33.07,33.04,33.05,33353.0,32.8401,32.8401,32.8103,32.8202,33353.0
2025-06-17 10:55:00,33.05,33.07,33.04,33.05,25723.0,32.8202,32.8401,32.8103,32.8202,25723.0
2025-06-17 11:00:00,33.06,33.07,33.04,33.05,17038.0,32.8301,32.8401,32.8103,32.8202,17038.0
2025-06-17 11:05:00,33.06,33.07,33.05,33.07,17039.0,32.8301,32.8401,32.8202,32.8401,17039.0
2025-06-17 11:10:00,33.07,33.1,33.05,33.09,36758.0,32.8401,32.8699,32.8202,32.8599,36758.0
2025-06-17 11:15:00,33.09,33.09,33.04,33.05,19069.0,32.8599,32.8599,32.8103,32.8202,19069.0
2025-06-17 11:20:00,33.05,33.06,33.04,33.05,17695.0,32.8202,32.8301,32.8103,32.8202,17695.0
2025-06-17 11:25:00,33.05,33.05,33.02,33.02,17760.0,32.8202,32.8202,32.7904,32.7904,17760.0
2025-06-17 11:30:00,33.03,33.04,33.02,33.04,17331.0,32.8003,32.8103,32.7904,32.8103,17331.0
2025-06-17 11:35:00,33.04,33.06,33.03,33.05,30331.0,32.8103,32.8301,32.8003,32.8202,30331.0
2025-06-17 11:40:00,33.05,33.07,33.04,33.05,28847.0,32.8202,32.8401,32.8103,32.8202,28847.0
2025-06-17 11:45:00,33.05,33.09,33.05,33.09,59436.0,32.8202,32.8599,32.8202,32.8599,59436.0
2025-06-17 11:50:00,33.09,33.11,33.07,33.09,23396.0,32.8599,32.8798,32.8401,32.8599,23396.0
2025-06-17 11:55:00,33.09,33.1,33.07,33.08,15082.0,32.8599,32.8699,32.8401,32.85,15082.0
2025-06-17 12:00:00,33.08,33.11,33.07,33.09,18461.0,32.85,32.8798,32.8401,32.8599,18461.0
2025-06-17 12:05:00,33.09,33.09,33.03,33.05,34373.0,32.8599,32.8599,32.8003,32.8202,34373.0
2025-06-17 12:10:00,33.05,33.08,33.05,33.07,34693.0,32.8202,32.85,32.8202,32.8401,34693.0
2025-06-17 12:15:00,33.07,33.08,33.06,33.08,27553.0,32.8401,32.85,32.8301,32.85,27553.0
2025-06-17 12:20:00,33.08,33.09,33.06,33.09,27689.0,32.85,32.8599,32.8301,32.8599,27689.0
2025-06-17 12:25:00,33.09,33.11,33.05,33.05,35208.0,32.8599,32.8798,32.8202,32.8202,35208.0
2025-06-17 12:30:00,33.05,33.08,33.05,33.06,17199.0,32.8202,32.85,32.8202,32.8301,17199.0
2025-06-17 12:35:00,33.06,33.07,33.04,33.07,15968.0,32.8301,32.8401,32.8103,32.8401,15968.0
2025-06-17 12:40:00,33.07,33.07,33.06,33.07,20363.0,32.8401,32.8401,32.8301,32.8401,20363.0
2025-06-17 12:45:00,33.06,33.09,33.05,33.06,31315.0,32.8301,32.8599,32.8202,32.8301,31315.0
2025-06-17 12:50:00,33.07,33.1,33.05,33.1,17318.0,32.8401,32.8699,32.8202,32.8699,17318.0
2025-06-17 12:55:00,33.09,33.12,33.09,33.11,32770.0,32.8599,32.8897,32.8599,32.8798,32770.0
2025-06-17 13:00:00,33.11,33.16,33.1,33.15,24627.0,32.8798,32.9294,32.8699,32.9195,24627.0
2025-06-17 13:05:00,33.15,33.17,33.14,33.14,25939.0,32.9195,32.9394,32.9096,32.9096,25939.0
2025-06-17 13:10:00,33.14,33.15,33.1,33.11,38088.0,32.9096,32.9195,32.8699,32.8798,38088.0
2025-06-17 13:15:00,33.1,33.12,33.07,33.1,51587.0,32.8699,32.8897,32.8401,32.8699,51587.0
2025-06-17 13:20:00,33.09,33.1,33.03,33.04,35920.0,32.8599,32.8699,32.8003,32.8103,35920.0
2025-06-17 13:25:00,33.03,33.03,33.0,33.01,17226.0,32.8003,32.8003,32.7706,32.7805,17226.0
2025-06-17 13:30:00,33.01,33.03,33.0,33.02,34444.0,32.7805,32.8003,32.7706,32.7904,34444.0
2025-06-17 13:35:00,33.01,33.03,33.0,33.02,30277.0,32.7805,32.8003,32.7706,32.7904,30277.0
2025-06-17 13:40:00,33.02,33.04,33.0,33.01,36052.0,32.7904,32.8103,32.7706,32.7805,36052.0
2025-06-17 13:45:00,33.01,33.01,32.97,33.01,71863.0,32.7805,32.7805,32.7408,32.7805,71863.0
2025-06-17 13:50:00,33.01,33.02,32.99,33.02,32073.0,32.7805,32.7904,32.7606,32.7904,32073.0
2025-06-17 13:55:00,33.02,33.03,33.0,33.01,25711.0,32.7904,32.8003,32.7706,32.7805,25711.0
2025-06-17 14:00:00,33.01,33.01,32.95,32.97,34572.0,32.7805,32.7805,32.7209,32.7408,34572.0
2025-06-17 14:05:00,32.96,32.96,32.93,32.94,23361.0,32.7308,32.7308,32.701,32.711,23361.0
2025-06-17 14:10:00,32.95,32.95,32.91,32.91,27661.0,32.7209,32.7209,32.6812,32.6812,27661.0
2025-06-17 14:15:00,32.91,32.92,32.87,32.89,80021.0,32.6812,32.6911,32.6415,32.6613,80021.0
2025-06-17 14:20:00,32.89,32.89,32.85,32.86,51401.0,32.6613,32.6613,32.6216,32.6315,51401.0
2025-06-17 14:25:00,32.86,32.87,32.84,32.87,61138.0,32.6315,32.6415,32.6117,32.6415,61138.0
2025-06-17 14:30:00,32.87,32.88,32.85,32.88,38262.0,32.6415,32.6514,32.6216,32.6514,38262.0
2025-06-17 14:35:00,32.88,32.91,32.85,32.86,81253.0,32.6514,32.6812,32.6216,32.6315,81253.0
2025-06-17 14:40:00,32.86,32.89,32.84,32.89,35683.0,32.6315,32.6613,32.6117,32.6613,35683.0
2025-06-17 14:45:00,32.89,32.91,32.87,32.89,60209.0,32.6613,32.6812,32.6415,32.6613,60209.0
2025-06-17 14:50:00,32.89,32.89,32.86,32.88,36508.0,32.6613,32.6613,32.6315,32.6514,36508.0
2025-06-17 14:55:00,32.89,32.92,32.88,32.9,43356.0,32.6613,32.6911,32.6514,32.6713,43356.0
2025-06-17 15:00:00,32.91,32.91,32.86,32.88,53843.0,32.6812,32.6812,32.6315,32.6514,53843.0
2025-06-17 15:05:00,32.87,32.88,32.86,32.88,21807.0,32.6415,32.6514,32.6315,32.6514,21807.0
2025-06-17 15:10:00,32.88,32.9,32.87,32.88,49538.0,32.6514,32.6713,32.6415,32.6514,49538.0
2025-06-17 15:15:00,32.88,32.89,32.87,32.87,28385.0,32.6514,32.6613,32.6415,32.6415,28385.0
2025-06-17 15:20:00,32.87,32.92,32.85,32.91,47772.0,32.6415,32.6911,32.6216,32.6812,47772.0
2025-06-17 15:25:00,32.91,32.93,32.9,32.92,58834.0,32.6812,32.701,32.6713,32.6911,58834.0
2025-06-17 15:30:00,32.91,32.93,32.87,32.88,51965.0,32.6812,32.701,32.6415,32.6514,51965.0
2025-06-17 15:35:00,32.88,32.9,32.87,32.88,62245.0,32.6514,32.6713,32.6415,32.6514,62245.0
2025-06-17 15:40:00,32.89,32.89,32.84,32.84,55163.0,32.6613,32.6613,32.6117,32.6117,55163.0
2025-06-17 15:45:00,32.84,32.86,32.83,32.84,81767.0,32.6117,32.6315,32.6017,32.6117,81767.0
2025-06-17 15:50:00,32.84,32.85,32.78,32.79,185037.0,32.6117,32.6216,32.5521,32.562,185037.0
2025-06-17 15:55:00,32.78,32.89,32.75,32.88,1004076.0,32.5521,32.6613,32.5223,32.6514,1004076.0
2025-06-18 09:30:00,32.89,33.08,32.8,33.07,205041.0,32.6613,32.85,32.5719,32.8401,205041.0
2025-06-18 09:35:00,33.08,33.12,33.01,33.03,66139.0,32.85,32.8897,32.7805,32.8003,66139.0
2025-06-18 09:40:00,33.02,33.06,32.95,32.97,25531.0,32.7904,32.8301,32.7209,32.7408,25531.0
2025-06-18 09:45:00,32.97,33.03,32.97,33.01,30652.0,32.7408,32.8003,32.7408,32.7805,30652.0
2025-06-18 09:50:00,33.0,33.05,32.97,33.02,43056.0,32.7706,32.8202,32.7408,32.7904,43056.0
2025-06-18 09:55:00,33.02,33.03,32.96,32.99,34158.0,32.7904,32.8003,32.7308,32.7606,34158.0
2025-06-18 10:00:00,33.0,33.0,32.95,32.97,52184.0,32.7706,32.7706,32.7209,32.7408,52184.0
2025-06-18 10:05:00,32.97,33.0,32.95,32.99,54560.0,32.7408,32.7706,32.7209,32.7606,54560.0
2025-06-18 10:10:00,32.98,33.01,32.93,33.0,67346.0,32.7507,32.7805,32.701,32.7706,67346.0
2025-06-18 10:15:00,33.0,33.01,32.97,32.98,50068.0,32.7706,32.7805,32.7408,32.7507,50068.0
2025-06-18 10:20:00,32.98,33.02,32.98,33.01,43100.0,32.7507,32.7904,32.7507,32.7805,43100.0
2025-06-18 10:25:00,33.01,33.02,32.96,32.98,49281.0,32.7805,32.7904,32.7308,32.7507,49281.0
2025-06-18 10:30:00,32.98,33.01,32.95,32.98,70747.0,32.7507,32.7805,32.7209,32.7507,70747.0
2025-06-18 10:35:00,32.98,33.04,32.97,33.02,51328.0,32.7507,32.8103,32.7408,32.7904,51328.0
2025-06-18 10:40:00,33.02,33.08,33.0,33.05,65823.0,32.7904,32.85,32.7706,32.8202,65823.0
2025-06-18 10:45:00,33.05,33.07,33.04,33.05,32768.0,32.8202,32.8401,32.8103,32.8202,32768.0
2025-06-18 10:50:00,33.05,33.07,33.02,33.05,43154.0,32.8202,32.8401,32.7904,32.8202,43154.0
2025-06-18 10:55:00,33.06,33.07,33.03,33.07,21666.0,32.8301,32.8401,32.8003,32.8401,21666.0
2025-06-18 11:00:00,33.07,33.07,33.03,33.05,31190.0,32.8401,32.8401,32.8003,32.8202,31190.0
2025-06-18 11:05:00,33.05,33.06,33.02,33.04,27139.0,32.8202,32.8301,32.7904,32.8103,27139.0
2025-06-18 11:10:00,33.05,33.05,33.0,33.02,17490.0,32.8202,32.8202,32.7706,32.7904,17490.0
2025-06-18 11:15:00,33.01,33.04,33.0,33.02,16298.0,32.7805,32.8103,32.7706,32.7904,16298.0
2025-06-18 11:20:00,33.02,33.03,32.99,33.02,34481.0,32.7904,32.8003,32.7606,32.7904,34481.0
2025-06-18 11:25:00,33.02,33.04,32.99,33.0,37670.0,32.7904,32.8103,32.7606,32.7706,37670.0
2025-06-18 11:30:00,33.01,33.02,33.0,33.01,24854.0,32.7805,32.7904,32.7706,32.7805,24854.0
2025-06-18 11:35:00,33.02,33.02,32.96,32.98,43945.0,32.7904,32.7904,32.7308,32.7507,43945.0
2025-06-18 11:40:00,32.98,32.99,32.93,32.97,43011.0,32.7507,32.7606,32.701,32.7408,43011.0
2025-06-18 11:45:00,32.98,32.98,32.96,32.97,14253.0,32.7507,32.7507,32.7308,32.7408,14253.0
2025-06-18 11:50:00,32.97,32.98,32.95,32.97,27273.0,32.7408,32.7507,32.7209,32.7408,27273.0
2025-06-18 11:55:00,32.97,32.98,32.93,32.94,13746.0,32.7408,32.7507,32.701,32.711,13746.0
2025-06-18 12:00:00,32.94,32.98,32.94,32.96,26353.0,32.711,32.7507,32.711,32.7308,26353.0
2025-06-18 12:05:00,32.97,32.97,32.95,32.96,33867.0,32.7408,32.7408,32.7209,32.7308,33867.0
2025-06-18 12:10:00,32.97,32.99,32.96,32.98,15630.0,32.7408,32.7606,32.7308,32.7507,15630.0
2025-06-18 12:15:00,32.98,32.99,32.96,32.98,22186.0,32.7507,32.7606,32.7308,32.7507,22186.0
2025-06-18 12:20:00,32.98,33.0,32.98,32.99,17541.0,32.7507,32.7706,32.7507,32.7606,17541.0
2025-06-18 12:25:00,33.0,33.01,32.98,33.0,18328.0,32.7706,32.7805,32.7507,32.7706,18328.0
2025-06-18 12:30:00,32.99,33.01,32.99,33.01,9060.0,32.7606,32.7805,32.7606,32.7805,9060.0
2025-06-18 12:35:00,33.01,33.04,33.0,33.02,29305.0,32.7805,32.8103,32.7706,32.7904,29305.0
2025-06-18 12:40:00,33.02,33.05,33.02,33.03,4209.0,32.7904,32.8202,32.7904,32.8003,4209.0
2025-06-18 12:45:00,33.04,33.04,33.02,33.02,12772.0,32.8103,32.8103,32.7904,32.7904,12772.0
2025-06-18 12:50:00,33.03,33.11,33.03,33.09,140931.0,32.8003,32.8798,32.8003,32.8599,140931.0
2025-06-18 12:55:00,33.09,33.12,33.08,33.12,24603.0,32.8599,32.8897,32.85,32.8897,24603.0
2025-06-18 13:00:00,33.11,33.12,33.09,33.1,27352.0,32.8798,32.8897,32.8599,32.8699,27352.0
2025-06-18 13:05:00,33.11,33.14,33.1,33.14,36292.0,32.8798,32.9096,32.8699,32.9096,36292.0
2025-06-18 13:10:00,33.14,33.17,33.14,33.15,129248.0,32.9096,32.9394,32.9096,32.9195,129248.0
2025-06-18 13:15:00,33.15,33.17,33.12,33.16,40214.0,32.9195,32.9394,32.8897,32.9294,40214.0
2025-06-18 13:20:00,33.16,33.17,33.12,33.13,62323.0,32.9294,32.9394,32.8897,32.8997,62323.0
2025-06-18 13:25:00,33.13,33.16,33.12,33.13,22580.0,32.8997,32.9294,32.8897,32.8997,22580.0
2025-06-18 13:30:00,33.13,33.13,33.1,33.11,69510.0,32.8997,32.8997,32.8699,32.8798,69510.0
2025-06-18 13:35:00,33.11,33.11,33.08,33.09,25832.0,32.8798,32.8798,32.85,32.8599,25832.0
2025-06-18 13:40:00,33.09,33.12,33.09,33.12,29159.0,32.8599,32.8897,32.8599,32.8897,29159.0
2025-06-18 13:45:00,33.12,33.13,33.11,33.13,20580.0,32.8897,32.8997,32.8798,32.8997,20580.0
2025-06-18 13:50:00,33.13,33.16,33.11,33.14,33903.0,32.8997,32.9294,32.8798,32.9096,33903.0
2025-06-18 13:55:00,33.14,33.15,33.11,33.12,28280.0,32.9096,32.9195,32.8798,32.8897,28280.0
2025-06-18 14:00:00,33.13,33.16,33.04,33.05,50733.0,32.8997,32.9294,32.8103,32.8202,50733.0
2025-06-18 14:05:00,33.06,33.08,33.04,33.06,44314.0,32.8301,32.85,32.8103,32.8301,44314.0
2025-06-18 14:10:00,33.06,33.12,33.05,33.11,42446.0,32.8301,32.8897,32.8202,32.8798,42446.0
2025-06-18 14:15:00,33.12,33.14,33.09,33.11,57037.0,32.8897,32.9096,32.8599,32.8798,57037.0
2025-06-18 14:20:00,33.11,33.12,33.06,33.12,94502.0,32.8798,32.8897,32.8301,32.8897,94502.0
2025-06-18 14:25:00,33.12,33.17,33.11,33.16,249170.0,32.8897,32.9394,32.8798,32.9294,249170.0
2025-06-18 14:30:00,33.16,33.21,33.16,33.19,39344.0,32.9294,32.9791,32.9294,32.9592,39344.0
2025-06-18 14:35:00,33.19,33.2,33.15,33.17,35095.0,32.9592,32.9692,32.9195,32.9394,35095.0
2025-06-18 14:40:00,33.16,33.24,33.16,33.23,44429.0,32.9294,33.0089,32.9294,32.999,44429.0
2025-06-18 14:45:00,33.23,33.27,33.22,33.27,57909.0,32.999,33.0387,32.989,33.0387,57909.0
2025-06-18 14:50:00,33.26,33.26,33.21,33.22,58151.0,33.0287,33.0287,32.9791,32.989,58151.0
2025-06-18 14:55:00,33.23,33.23,33.19,33.22,42060.0,32.999,32.999,32.9592,32.989,42060.0
2025-06-18 15:00:00,33.22,33.24,33.19,33.21,66691.0,32.989,33.0089,32.9592,32.9791,66691.0
2025-06-18 15:05:00,33.22,33.23,33.19,33.2,49570.0,32.989,32.999,32.9592,32.9692,49570.0
2025-06-18 15:10:00,33.19,33.23,33.17,33.21,74820.0,32.9592,32.999,32.9394,32.9791,74820.0
2025-06-18 15:15:00,33.21,33.24,33.19,33.23,31765.0,32.9791,33.0089,32.9592,32.999,31765.0
2025-06-18 15:20:00,33.24,33.28,33.22,33.24,84901.0,33.0089,33.0486,32.989,33.0089,84901.0
2025-06-18 15:25:00,33.24,33.24,33.15,33.16,78095.0,33.0089,33.0089,32.9195,32.9294,78095.0
2025-06-18 15:30:00,33.15,33.19,33.15,33.19,55389.0,32.9195,32.9592,32.9195,32.9592,55389.0
2025-06-18 15:35:00,33.19,33.2,33.16,33.16,51417.0,32.9592,32.9692,32.9294,32.9294,51417.0
2025-06-18 15:40:00,33.16,33.18,33.16,33.18,56825.0,32.9294,32.9493,32.9294,32.9493,56825.0
2025-06-18 15:45:00,33.18,33.19,33.15,33.15,91952.0,32.9493,32.9592,32.9195,32.9195,91952.0
2025-06-18 15:50:00,33.15,33.22,33.14,33.2,276958.0,32.9195,32.989,32.9096,32.9692,276958.0
2025-06-18 15:55:00,33.21,33.21,33.15,33.19,765795.0,32.9791,32.9791,32.9195,32.9592,765795.0
2025-06-20 09:30:00,33.48,33.6,33.22,33.6,2166439.0,33.2472,33.3664,32.989,33.3664,2166439.0
2025-06-20 09:35:00,33.59,33.79,33.53,33.73,157738.0,33.3565,33.5551,33.2969,33.4955,157738.0
2025-06-20 09:40:00,33.73,33.79,33.71,33.78,121735.0,33.4955,33.5551,33.4756,33.5451,121735.0
2025-06-20 09:45:00,33.79,33.8,33.66,33.69,137928.0,33.5551,33.565,33.426,33.4558,137928.0
2025-06-20 09:50:00,33.69,33.7,33.58,33.61,76868.0,33.4558,33.4657,33.3465,33.3763,76868.0
2025-06-20 09:55:00,33.61,33.64,33.58,33.64,45413.0,33.3763,33.4061,33.3465,33.4061,45413.0
2025-06-20 10:00:00,33.63,33.64,33.54,33.64,88838.0,33.3962,33.4061,33.3068,33.4061,88838.0
2025-06-20 10:05:00,33.63,33.64,33.58,33.61,49329.0,33.3962,33.4061,33.3465,33.3763,49329.0
2025-06-20 10:10:00,33.62,33.65,33.59,33.62,99388.0,33.3862,33.416,33.3565,33.3862,99388.0
2025-06-20 10:15:00,33.62,33.67,33.59,33.66,46119.0,33.3862,33.4359,33.3565,33.426,46119.0
2025-06-20 10:20:00,33.66,33.71,33.66,33.69,32339.0,33.426,33.4756,33.426,33.4558,32339.0
2025-06-20 10:25:00,33.69,33.75,33.67,33.71,58413.0,33.4558,33.5153,33.4359,33.4756,58413.0
2025-06-20 10:30:00,33.7,33.71,33.66,33.68,41260.0,33.4657,33.4756,33.426,33.4458,41260.0
2025-06-20 10:35:00,33.68,33.68,33.64,33.66,41253.0,33.4458,33.4458,33.4061,33.426,41253.0
2025-06-20 10:40:00,33.67,33.68,33.6,33.66,91647.0,33.4359,33.4458,33.3664,33.426,91647.0
2025-06-20 10:45:00,33.66,33.71,33.64,33.7,53301.0,33.426,33.4756,33.4061,33.4657,53301.0
2025-06-20 10:50:00,33.7,33.73,33.68,33.7,78859.0,33.4657,33.4955,33.4458,33.4657,78859.0
2025-06-20 10:55:00,33.7,33.74,33.69,33.73,85656.0,33.4657,33.5054,33.4558,33.4955,85656.0
2025-06-20 11:00:00,33.73,33.81,33.73,33.8,83371.0,33.4955,33.5749,33.4955,33.565,83371.0
2025-06-20 11:05:00,33.8,33.82,33.78,33.8,53601.0,33.565,33.5849,33.5451,33.565,53601.0
2025-06-20 11:10:00,33.8,33.86,33.8,33.82,55054.0,33.565,33.6246,33.565,33.5849,55054.0
2025-06-20 11:15:00,33.83,33.9,33.82,33.88,46222.0,33.5948,33.6643,33.5849,33.6444,46222.0
2025-06-20 11:20:00,33.88,33.88,33.78,33.8,43579.0,33.6444,33.6444,33.5451,33.565,43579.0
2025-06-20 11:25:00,33.8,33.85,33.74,33.74,332725.0,33.565,33.6146,33.5054,33.5054,332725.0
2025-06-20 11:30:00,33.74,33.77,33.72,33.73,80546.0,33.5054,33.5352,33.4856,33.4955,80546.0
2025-06-20 11:35:00,33.72,33.74,33.68,33.73,70825.0,33.4856,33.5054,33.4458,33.4955,70825.0
2025-06-20 11:40:00,33.73,33.75,33.71,33.73,53772.0,33.4955,33.5153,33.4756,33.4955,53772.0
2025-06-20 11:45:00,33.73,33.73,33.68,33.7,55771.0,33.4955,33.4955,33.4458,33.4657,55771.0
2025-06-20 11:50:00,33.7,33.72,33.65,33.66,59301.0,33.4657,33.4856,33.416,33.426,59301.0
2025-06-20 11:55:00,33.66,33.68,33.63,33.67,52838.0,33.426,33.4458,33.3962,33.4359,52838.0
2025-06-20 12:00:00,33.68,33.68,33.61,33.62,49997.0,33.4458,33.4458,33.3763,33.3862,49997.0
2025-06-20 12:05:00,33.62,33.62,33.59,33.61,31463.0,33.3862,33.3862,33.3565,33.3763,31463.0
2025-06-20 12:10:00,33.61,33.63,33.56,33.57,47761.0,33.3763,33.3962,33.3267,33.3366,47761.0
2025-06-20 12:15:00,33.57,33.58,33.53,33.55,52929.0,33.3366,33.3465,33.2969,33.3167,52929.0
2025-06-20 12:20:00,33.55,33.56,33.53,33.55,62069.0,33.3167,33.3267,33.2969,33.3167,62069.0
2025-06-20 12:25:00,33.55,33.59,33.55,33.59,28661.0,33.3167,33.3565,33.3167,33.3565,28661.0
2025-06-20 12:30:00,33.59,33.6,33.58,33.59,12479.0,33.3565,33.3664,33.3465,33.3565,12479.0
2025-06-20 12:35:00,33.59,33.63,33.59,33.63,15568.0,33.3565,33.3962,33.3565,33.3962,15568.0
2025-06-20 12:40:00,33.63,33.64,33.62,33.64,28013.0,33.3962,33.4061,33.3862,33.4061,28013.0
2025-06-20 12:45:00,33.64,33.66,33.61,33.61,24604.0,33.4061,33.426,33.3763,33.3763,24604.0
2025-06-20 12:50:00,33.62,33.64,33.6,33.63,18466.0,33.3862,33.4061,33.3664,33.3962,18466.0
2025-06-20 12:55:00,33.63,33.66,33.62,33.65,30738.0,33.3962,33.426,33.3862,33.416,30738.0
2025-06-20 13:00:00,33.64,33.67,33.62,33.63,39902.0,33.4061,33.4359,33.3862,33.3962,39902.0
2025-06-20 13:05:00,33.63,33.64,33.61,33.64,38084.0,33.3962,33.4061,33.3763,33.4061,38084.0
2025-06-20 13:10:00,33.64,33.64,33.62,33.64,34989.0,33.4061,33.4061,33.3862,33.4061,34989.0
2025-06-20 13:15:00,33.64,33.66,33.61,33.64,33425.0,33.4061,33.426,33.3763,33.4061,33425.0
2025-06-20 13:20:00,33.64,33.66,33.63,33.64,19437.0,33.4061,33.426,33.3962,33.4061,19437.0
2025-06-20 13:25:00,33.64,33.65,33.62,33.63,34967.0,33.4061,33.416,33.3862,33.3962,34967.0
2025-06-20 13:30:00,33.62,33.64,33.61,33.63,25932.0,33.3862,33.4061,33.3763,33.3962,25932.0
2025-06-20 13:35:00,33.63,33.65,33.59,33.61,46389.0,33.3962,33.416,33.3565,33.3763,46389.0
2025-06-20 13:40:00,33.61,33.62,33.59,33.59,30682.0,33.3763,33.3862,33.3565,33.3565,30682.0
2025-06-20 13:45:00,33.58,33.6,33.58,33.59,32499.0,33.3465,33.3664,33.3465,33.3565,32499.0
2025-06-20 13:50:00,33.59,33.62,33.58,33.62,26214.0,33.3565,33.3862,33.3465,33.3862,26214.0
2025-06-20 13:55:00,33.62,33.65,33.61,33.64,22742.0,33.3862,33.416,33.3763,33.4061,22742.0
2025-06-20 14:00:00,33.63,33.66,33.63,33.66,15173.0,33.3962,33.426,33.3962,33.426,15173.0
2025-06-20 14:05:00,33.66,33.67,33.64,33.67,55070.0,33.426,33.4359,33.4061,33.4359,55070.0
2025-06-20 14:10:00,33.67,33.69,33.66,33.69,16101.0,33.4359,33.4558,33.426,33.4558,16101.0
2025-06-20 14:15:00,33.68,33.72,33.68,33.72,30292.0,33.4458,33.4856,33.4458,33.4856,30292.0
2025-06-20 14:20:00,33.72,33.73,33.71,33.72,12016.0,33.4856,33.4955,33.4756,33.4856,12016.0
2025-06-20 14:25:00,33.72,33.76,33.71,33.74,136424.0,33.4856,33.5253,33.4756,33.5054,136424.0
2025-06-20 14:30:00,33.74,33.75,33.69,33.72,51267.0,33.5054,33.5153,33.4558,33.4856,51267.0
2025-06-20 14:35:00,33.72,33.73,33.7,33.7,20896.0,33.4856,33.4955,33.4657,33.4657,20896.0
2025-06-20 14:40:00,33.7,33.71,33.65,33.66,93743.0,33.4657,33.4756,33.416,33.426,93743.0
2025-06-20 14:45:00,33.65,33.67,33.65,33.65,32496.0,33.416,33.4359,33.416,33.416,32496.0
2025-06-20 14:50:00,33.65,33.65,33.61,33.61,72589.0,33.416,33.416,33.3763,33.3763,72589.0
2025-06-20 14:55:00,33.61,33.61,33.56,33.56,51784.0,33.3763,33.3763,33.3267,33.3267,51784.0
2025-06-20 15:00:00,33.56,33.58,33.52,33.56,318927.0,33.3267,33.3465,33.2869,33.3267,318927.0
2025-06-20 15:05:00,33.57,33.57,33.54,33.57,24534.0,33.3366,33.3366,33.3068,33.3366,24534.0
2025-06-20 15:10:00,33.57,33.59,33.56,33.58,49350.0,33.3366,33.3565,33.3267,33.3465,49350.0
2025-06-20 15:15:00,33.58,33.58,33.54,33.57,62222.0,33.3465,33.3465,33.3068,33.3366,62222.0
2025-06-20 15:20:00,33.56,33.6,33.55,33.59,42240.0,33.3267,33.3664,33.3167,33.3565,42240.0
2025-06-20 15:25:00,33.58,33.59,33.5,33.52,143486.0,33.3465,33.3565,33.2671,33.2869,143486.0
2025-06-20 15:30:00,33.52,33.56,33.52,33.52,112419.0,33.2869,33.3267,33.2869,33.2869,112419.0
2025-06-20 15:35:00,33.52,33.56,33.52,33.55,71121.0,33.2869,33.3267,33.2869,33.3167,71121.0
2025-06-20 15:40:00,33.55,33.55,33.52,33.55,176085.0,33.3167,33.3167,33.2869,33.3167,176085.0
2025-06-20 15:45:00,33.55,33.6,33.53,33.59,133774.0,33.3167,33.3664,33.2969,33.3565,133774.0
2025-06-20 15:50:00,33.58,33.71,33.56,33.65,333316.0,33.3465,33.4756,33.3267,33.416,333316.0
2025-06-20 15:55:00,33.64,33.67,33.54,33.57,1048109.0,33.4061,33.4359,33.3068,33.3366,1048109.0